Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +8.19 (+0.65%)
  • HNX-Index 297.55 +2.01 (+0.68%)
  • UPCOM-Index 83.95 -0.15 (-0.18%)
CTCP Phân Phối Khí Thấp Áp Dầu khí Việt Nam
PetroVietNam Low Pressure Gas Distribution JSC
Mã CK:      PGD      30.40      -0.20 (-0.66%)      (cập nhật 08:30 12/04/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Gas, Nước & DV tiện ích
Website: http://www.pvgasd.com.vn
PGD » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
12/04/2021 30,400 -0.20 -0.66 30,600 30,500 30,400 320 9,728,000
11/04/2021 28,500 -2.00 -7.02 30,500 30,600 30,450 30 855,000
09/04/2021 30,600 0.10 0.33 30,500 30,600 30,450 200 6,120,000
08/04/2021 30,500 -0.10 -0.33 30,600 30,500 30,500 10 305,000
07/04/2021 30,600 1.10 3.59 29,500 30,600 30,600 10 306,000
06/04/2021 29,500 -1.15 -3.90 30,650 30,650 29,500 200 5,900,000
05/04/2021 30,650 -0.15 -0.49 30,800 30,800 30,600 140 4,291,000
03/04/2021 32,600 2.10 6.44 30,500 30,800 30,000 190 6,194,000
02/04/2021 30,800 0.30 0.97 30,500 30,800 30,000 440 13,552,000
01/04/2021 30,500 0.30 0.98 30,200 30,500 30,500 340 10,370,000
31/03/2021 30,500 0.30 0.98 30,200 30,500 30,500 340 10,370,000
30/03/2021 30,200 0.10 0.33 30,100 31,000 30,200 100 3,020,000
26/03/2021 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 150 4,515,000
25/03/2021 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 20 602,000
24/03/2021 30,100 -0.50 -1.66 30,600 31,300 29,600 490 14,749,000
23/03/2021 30,600 0.20 0.65 30,600 30,800 30,600 120 3,672,000
22/03/2021 30,600 -0.10 -0.33 30,600 30,600 30,500 640 19,584,000
19/03/2021 30,600 0.00 ■■ 0.00 30,600 30,600 30,600 250 7,650,000
18/03/2021 30,600 -0.40 -1.31 31,000 30,600 30,550 410 12,546,000
17/03/2021 31,000 0.20 0.65 30,800 31,000 30,600 220 6,820,000
16/03/2021 30,800 0.05 0.16 30,800 31,900 30,800 270 8,316,000
15/03/2021 30,800 0.00 ■■ 0.00 30,800 30,800 30,800 390 12,012,000
12/03/2021 30,800 -0.20 -0.65 31,000 30,800 30,800 90 2,772,000
11/03/2021 31,000 0.20 0.65 30,800 32,000 31,000 760 23,560,000
10/03/2021 30,800 -1.10 -3.57 31,900 31,300 30,800 310 9,548,000
09/03/2021 31,900 0.05 0.16 31,850 31,900 30,600 230 7,337,000
08/03/2021 31,850 1.35 4.24 30,500 32,000 30,800 1,590 50,641,500
05/03/2021 30,500 0.30 0.98 30,500 32,000 30,500 680 20,740,000
04/03/2021 30,500 1.90 6.23 30,500 32,500 30,500 690 21,045,000
03/03/2021 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 270 8,235,000
02/03/2021 30,500 -0.30 -0.98 30,800 30,800 30,500 530 16,165,000
01/03/2021 30,800 -0.20 -0.65 31,000 31,500 30,800 380 11,704,000
26/02/2021 31,000 0.50 1.61 30,500 31,000 30,000 210 6,510,000
25/02/2021 30,500 -0.40 -1.31 30,500 32,400 30,100 260 7,930,000
24/02/2021 30,500 0.50 1.64 30,000 31,900 30,500 320 9,760,000
23/02/2021 30,000 1.00 3.33 30,000 31,200 30,000 550 16,500,000
22/02/2021 30,000 -1.00 -3.33 31,000 30,600 30,000 820 24,600,000
19/02/2021 31,000 0.35 1.13 30,650 31,050 30,600 90 2,790,000
18/02/2021 30,650 -1.35 -4.40 32,000 32,300 30,650 130 3,984,500
17/02/2021 32,000 1.50 4.69 30,500 32,400 32,000 240 7,680,000
09/02/2021 30,500 0.60 1.97 29,900 30,500 30,500 50 1,525,000
08/02/2021 29,900 -0.10 -0.33 30,000 29,900 29,900 10 299,000
05/02/2021 30,000 0.10 0.33 30,000 30,100 30,000 240 7,200,000
04/01/2021 28,600 0.30 1.05 28,300 28,900 28,400 840 24,024,000
01/01/2021 28,300 -0.10 -0.35 28,400 28,400 27,350 2,740 77,542,000
31/12/2020 28,300 -0.10 -0.35 28,400 28,400 27,350 2,740 77,542,000
30/12/2020 28,400 0.30 1.06 28,400 29,000 28,400 1,450 41,180,000
29/12/2020 28,400 0.50 1.76 27,900 28,900 27,900 295 8,378,000
28/12/2020 27,900 0.00 ■■ 0.00 27,850 29,000 27,750 258 7,198,200
27/12/2020 27,850 -0.10 -0.36 28,000 28,050 27,850 873 24,313,050
25/12/2020 27,850 -0.10 -0.36 28,000 28,050 27,850 873 24,313,050
24/12/2020 28,000 -0.90 -3.21 28,900 28,000 27,500 150 4,200,000
23/12/2020 28,900 0.00 ■■ 0.00 28,900 28,900 28,800 173 4,999,700
22/12/2020 28,900 1.20 4.15 27,750 29,400 27,500 307 8,872,300
21/12/2020 27,750 -1.10 -3.96 28,800 28,800 27,750 880 24,420,000
20/12/2020 28,800 -0.20 -0.69 29,000 29,200 27,600 209 6,019,200
18/12/2020 28,800 -0.20 -0.69 29,000 29,200 27,600 209 6,019,200
17/12/2020 29,000 0.00 ■■ 0.00 29,000 29,900 29,000 26 754,000
16/12/2020 29,000 -0.50 -1.72 29,500 29,850 29,000 691 20,039,000
15/12/2020 29,500 0.30 1.02 29,200 29,900 29,200 160 4,720,000
14/12/2020 29,200 1.20 4.11 28,000 29,200 28,000 556 16,235,200
13/12/2020 28,000 0.90 3.21 27,150 28,000 27,700 943 26,404,000
11/12/2020 28,000 0.90 3.21 27,150 28,000 27,700 943 26,404,000
10/12/2020 27,150 -0.40 -1.47 27,500 28,200 27,150 178 4,832,700
09/12/2020 27,500 -0.80 -2.91 28,300 28,200 27,000 18 495,000
08/12/2020 28,300 1.20 4.24 27,100 28,700 27,400 339 9,593,700
07/12/2020 27,100 0.10 0.37 27,000 27,100 26,800 759 20,568,900
04/12/2020 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 70 1,890,000
03/12/2020 27,000 0.30 1.11 26,700 27,100 26,750 413 11,151,000
02/12/2020 26,700 0.00 ■■ 0.00 26,700 26,800 26,550 214 5,713,800
01/12/2020 26,700 -0.10 -0.37 26,800 26,700 26,600 871 23,255,700
30/11/2020 26,800 0.10 0.37 26,700 26,800 26,600 1,020 27,336,000
29/11/2020 26,700 -0.05 -0.19 26,750 26,750 26,650 17,350 463,245,000
27/11/2020 26,700 -0.05 -0.19 26,750 26,750 26,650 17,350 463,245,000
26/11/2020 26,750 0.15 0.56 26,600 26,750 26,600 2,280 60,990,000
25/11/2020 26,600 0.05 0.19 26,600 26,650 26,500 6,470 172,102,000
24/11/2020 26,600 -0.05 -0.19 26,600 26,700 26,500 1,550 41,230,000
23/11/2020 26,600 0.10 0.38 26,500 26,800 26,600 3,080 81,928,000
20/11/2020 26,500 -0.40 -1.51 26,950 26,900 26,500 148 3,922,000
19/11/2020 26,950 0.40 1.48 26,500 27,000 26,550 165 4,446,750
18/11/2020 26,500 0.40 1.51 26,500 27,000 26,500 4,030 106,795,000
17/11/2020 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 108 2,862,000
16/11/2020 26,500 0.00 ■■ 0.00 26,500 26,550 26,500 877 23,240,500
14/11/2020 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 422 11,183,000
13/11/2020 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 422 11,183,000
12/11/2020 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 52 1,378,000
11/11/2020 26,500 0.30 1.13 26,200 26,500 26,500 10 265,000
10/11/2020 26,200 -0.20 -0.76 26,350 27,000 25,700 5 131,000
09/11/2020 26,350 0.20 0.76 26,150 26,350 26,350 67 1,765,450
06/11/2020 26,150 -0.10 -0.38 26,250 26,150 26,150 100 2,615,000
05/11/2020 26,250 -0.30 -1.14 26,500 26,300 26,250 54 1,417,500
04/11/2020 26,500 1.00 3.77 25,500 26,500 26,500 1 26,500
03/11/2020 25,500 -0.90 -3.53 26,450 26,950 25,500 133 3,391,500
02/11/2020 26,450 -0.10 -0.38 26,500 26,800 26,450 2 52,900
01/11/2020 26,500 0.40 1.51 26,100 26,500 26,500 47 1,245,500
30/10/2020 26,500 0.40 1.51 26,100 26,500 26,500 47 1,245,500
29/10/2020 26,100 -0.40 -1.53 26,500 26,100 26,100 10 261,000
28/10/2020 26,500 -0.50 -1.89 27,000 26,500 26,500 301 7,976,500
27/10/2020 27,000 0.00 ■■ 0.00 27,000 27,500 27,000 330 8,910,000
26/10/2020 27,000 -0.30 -1.11 27,300 27,300 26,900 236 6,372,000
23/10/2020 27,300 0.70 2.56 26,650 27,300 26,550 77 2,102,100
22/10/2020 26,650 0.00 ■■ 0.00 26,650 26,700 26,650 84 2,238,600
21/10/2020 26,650 0.10 0.38 26,550 27,050 26,600 946 25,210,900
20/10/2020 26,550 0.10 0.38 26,500 27,050 26,550 313 8,310,150
19/10/2020 26,500 -0.50 -1.89 27,000 27,100 26,500 137 3,630,500
18/10/2020 27,000 0.00 ■■ 0.00 27,000 27,000 26,700 106 2,862,000
16/10/2020 27,000 0.00 ■■ 0.00 27,000 27,000 26,700 106 2,862,000
15/10/2020 27,000 0.50 1.85 26,500 27,000 26,500 150 4,050,000
14/10/2020 26,500 0.00 ■■ 0.00 26,500 26,500 26,250 69 1,828,500
13/10/2020 26,500 0.00 ■■ 0.00 26,500 26,500 26,400 878 23,267,000
12/10/2020 26,500 -0.10 -0.38 26,600 26,700 26,500 359 9,513,500
10/10/2020 26,600 -0.10 -0.38 26,750 26,650 26,600 14 372,400
09/10/2020 26,600 -0.10 -0.38 26,750 26,650 26,600 14 372,400
08/10/2020 26,750 0.00 ■■ 0.00 26,750 26,800 26,700 163 4,360,250
07/10/2020 26,750 0.00 ■■ 0.00 26,750 26,750 26,750 32 856,000
06/10/2020 26,750 -0.10 -0.37 26,800 27,000 26,750 64 1,712,000
05/10/2020 26,800 0.30 1.12 26,550 27,000 26,800 209 5,601,200
04/10/2020 26,550 -0.40 -1.51 26,950 26,950 26,550 314 8,336,700
02/10/2020 26,550 -0.40 -1.51 26,950 26,950 26,550 314 8,336,700
01/10/2020 26,950 0.30 1.11 26,700 27,000 26,950 322 8,677,900
30/09/2020 26,700 -0.20 -0.75 26,900 26,800 26,700 57 1,521,900
29/09/2020 26,900 -0.10 -0.37 27,000 27,000 26,900 441 11,862,900
28/09/2020 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 103 2,781,000
25/09/2020 27,000 0.00 ■■ 0.00 27,000 27,000 26,700 48 1,296,000
24/09/2020 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 111 2,997,000
23/09/2020 27,000 -0.50 -1.85 27,500 27,550 27,000 219 5,913,000
22/09/2020 27,500 0.40 1.45 27,100 27,500 27,450 10 275,000
21/09/2020 27,100 0.10 0.37 27,000 27,300 27,050 186 5,040,600
18/09/2020 27,000 -0.20 -0.74 27,200 27,150 27,000 219 5,913,000
17/09/2020 27,200 0.10 0.37 27,050 0 0 151 4,107,200
16/09/2020 27,050 0.10 0.37 27,000 27,050 26,700 381 10,306,050
15/09/2020 27,000 0.70 2.59 26,300 27,000 26,400 8,502 229,554,000
14/09/2020 26,300 -0.50 -1.90 26,800 26,700 26,250 2,854 75,060,200
11/09/2020 26,800 0.30 1.12 26,500 27,000 26,200 727 19,483,600
10/09/2020 26,500 -0.20 -0.75 26,700 26,500 26,300 217 5,750,500
09/09/2020 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 410 10,947,000
08/09/2020 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 102 2,723,400
07/09/2020 26,700 0.20 0.75 26,500 26,900 26,600 72 1,922,400
06/09/2020 26,500 -0.20 -0.75 26,700 26,700 26,150 416 11,024,000
04/09/2020 26,500 -0.20 -0.75 26,700 26,700 26,150 416 11,024,000
03/09/2020 26,700 -0.30 -1.12 27,000 27,300 26,700 246 6,568,200
01/09/2020 27,000 0.10 0.37 26,900 27,400 26,900 314 8,478,000
31/08/2020 26,900 0.30 1.12 26,600 26,900 26,600 532 14,310,800
30/08/2020 26,600 0.60 2.26 26,000 26,600 26,000 547 14,550,200
28/08/2020 26,600 0.60 2.26 26,000 26,600 26,000 547 14,550,200
27/08/2020 26,000 0.10 0.38 25,900 27,000 25,900 379 9,854,000
26/08/2020 25,900 0.00 ■■ 0.00 25,900 26,000 25,800 112 2,900,800
25/08/2020 25,900 -0.10 -0.39 26,000 26,000 25,750 885 22,921,500
24/08/2020 26,000 0.00 ■■ 0.00 26,000 26,000 25,700 312 8,112,000
21/08/2020 26,000 -0.20 -0.77 26,200 26,600 26,000 502 13,052,000
20/08/2020 26,200 -0.50 -1.91 26,700 26,500 26,200 549 14,383,800
19/08/2020 26,700 0.20 0.75 26,500 26,700 26,250 12 320,400
18/08/2020 26,500 0.00 ■■ 0.00 26,500 26,800 26,500 305 8,082,500
17/08/2020 26,500 -0.20 -0.75 26,700 26,500 26,500 93 2,464,500
14/08/2020 26,700 -0.30 -1.12 27,000 28,000 26,500 279 7,449,300
13/08/2020 27,000 0.50 1.85 26,500 27,350 26,800 580 15,660,000
12/08/2020 26,500 -0.20 -0.75 26,700 27,000 26,500 65 1,722,500
11/08/2020 26,700 0.40 1.50 26,300 27,000 26,700 897 23,949,900
10/08/2020 26,300 -0.70 -2.66 27,000 27,000 26,000 706 18,567,800
07/08/2020 27,000 -0.40 -1.48 27,400 27,400 27,000 408 11,016,000
06/08/2020 26,000 -1.40 -5.38 27,400 27,400 26,200 339 8,814,000
05/08/2020 27,400 -0.50 -1.82 27,900 27,400 26,500 650 17,810,000
04/08/2020 27,900 -2.00 -7.17 29,900 28,300 26,100 346 9,653,400
03/08/2020 29,900 1.40 4.68 28,550 30,000 29,000 2,820 84,318,000
01/08/2020 28,550 -0.90 -3.15 29,500 29,500 28,500 973 27,779,150
31/07/2020 28,550 -0.90 -3.15 29,500 29,500 28,500 973 27,779,150
30/07/2020 29,500 0.70 2.37 28,800 29,800 28,800 486 14,337,000
29/07/2020 28,800 1.20 4.17 27,650 28,800 25,850 1,891 54,460,800
28/07/2020 27,650 -2.10 -7.59 29,700 30,000 27,650 2,631 72,747,150
27/07/2020 29,700 -2.20 -7.41 31,900 31,900 29,700 695 20,641,500
24/07/2020 31,900 0.90 2.82 31,000 32,500 30,500 562 17,927,800
23/07/2020 31,000 1.80 5.81 29,200 31,200 29,200 7,124 220,844,000
22/07/2020 29,200 1.40 4.79 27,800 29,200 27,800 1,285 37,522,000
21/07/2020 27,800 -0.70 -2.52 28,500 27,800 27,800 302 8,395,600
20/07/2020 28,500 -0.50 -1.75 29,000 29,000 28,000 361 10,288,500
17/07/2020 29,000 -0.20 -0.69 29,200 29,000 28,200 165 4,785,000
16/07/2020 29,200 0.70 2.40 28,500 29,200 28,500 2 58,400
15/07/2020 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 446 12,711,000
14/07/2020 28,500 0.90 3.16 27,600 28,800 27,600 5 142,500
13/07/2020 27,600 -0.60 -2.17 28,200 28,800 27,600 623 17,194,800
11/07/2020 28,200 0.10 0.35 28,050 28,600 28,150 150 4,230,000
10/07/2020 28,200 0.10 0.35 28,050 28,600 28,150 150 4,230,000
09/07/2020 28,050 0.10 0.36 28,000 28,200 28,000 426 11,949,300
08/07/2020 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 9 252,000
07/07/2020 28,000 0.10 0.36 28,000 28,500 28,000 5,420 151,760,000
06/07/2020 28,000 -0.50 -1.79 28,500 28,500 28,000 528 14,784,000
05/07/2020 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 69 1,966,500
03/07/2020 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 69 1,966,500
02/07/2020 28,500 0.00 ■■ 0.00 28,500 28,900 28,500 33 940,500
01/07/2020 28,500 0.00 ■■ 0.00 28,500 28,900 28,500 33 940,500
30/06/2020 28,500 0.00 ■■ 0.00 28,500 29,300 28,100 189 5,386,500
29/06/2020 28,500 -0.50 -1.75 29,000 28,950 28,000 84 2,394,000
24/06/2020 29,000 -0.10 -0.34 29,100 29,000 28,400 111 3,219,000
23/06/2020 29,100 0.00 ■■ 0.00 29,150 29,200 29,000 303 8,817,300
22/06/2020 29,150 0.30 1.03 28,900 29,250 29,150 4 116,600
19/06/2020 28,900 0.70 2.42 28,200 28,900 28,500 98 2,832,200
18/06/2020 28,200 -0.50 -1.77 28,700 28,200 28,000 48 1,353,600
17/06/2020 28,700 -0.10 -0.35 28,800 28,700 28,000 610 17,507,000
16/06/2020 28,800 -0.30 -1.04 29,100 29,000 28,000 413 11,894,400
15/06/2020 29,100 -0.40 -1.37 29,500 29,100 28,200 171 4,976,100
12/06/2020 29,500 0.60 2.03 28,900 29,500 28,000 32 944,000
11/06/2020 28,900 -0.10 -0.35 29,000 29,000 28,900 101 2,918,900
10/06/2020 29,000 -0.40 -1.38 29,400 29,800 29,000 6,775 196,475,000
09/06/2020 29,500 -0.10 -0.34 29,600 30,000 29,400 892 26,314,000
08/06/2020 29,600 0.10 0.34 29,500 29,700 29,500 225 6,660,000
06/06/2020 29,500 0.00 ■■ 0.00 29,500 29,600 29,000 573 16,903,500
05/06/2020 29,500 0.00 ■■ 0.00 29,500 29,600 29,000 573 16,903,500
04/06/2020 29,500 0.00 ■■ 0.00 29,500 29,600 29,500 48 1,416,000
03/06/2020 29,500 0.00 ■■ 0.00 29,500 29,500 29,400 773 22,803,500
02/06/2020 29,500 0.00 ■■ 0.00 29,500 29,600 29,400 1,079 31,830,500
01/06/2020 29,500 0.00 ■■ 0.00 29,500 30,000 29,400 741 21,859,500
31/05/2020 29,500 -1.00 -3.39 30,500 30,000 29,500 1,676 49,442,000
29/05/2020 29,500 -1.00 -3.39 30,500 30,000 29,500 1,676 49,442,000
28/05/2020 30,500 -0.10 -0.33 30,600 31,100 30,500 49 1,494,500
27/05/2020 30,600 -0.60 -1.96 31,200 31,150 30,100 52 1,591,200
26/05/2020 31,200 0.20 0.64 31,000 31,200 30,900 21 655,200
25/05/2020 31,000 0.10 0.32 30,900 31,100 30,950 535 16,585,000
24/05/2020 30,900 0.70 2.27 30,200 31,000 30,300 16 494,400
22/05/2020 30,900 0.70 2.27 30,200 31,000 30,300 16 494,400
21/05/2020 30,200 -0.30 -0.99 30,500 31,000 30,200 444 13,408,800
20/05/2020 30,500 -0.50 -1.64 31,000 31,000 30,000 44 1,342,000
19/05/2020 31,000 0.00 ■■ 0.00 31,000 31,000 30,800 180 5,580,000
18/05/2020 31,000 0.20 0.65 30,800 31,100 29,500 279 8,649,000
17/05/2020 30,800 0.30 0.97 30,500 30,800 30,050 320 9,856,000
15/05/2020 30,800 0.30 0.97 30,500 30,800 30,050 320 9,856,000
14/05/2020 30,500 -0.50 -1.64 31,000 31,000 30,500 208 6,344,000
13/05/2020 31,000 0.50 1.61 30,500 31,000 29,000 271 8,401,000
12/05/2020 30,500 0.50 1.64 30,000 30,500 30,000 584 17,812,000
11/05/2020 30,000 -0.20 -0.67 30,200 30,000 28,600 327 9,810,000
10/05/2020 30,200 0.10 0.33 30,100 30,200 30,100 360 10,872,000
08/05/2020 30,200 0.10 0.33 30,100 30,200 30,100 360 10,872,000
07/05/2020 30,100 0.00 ■■ 0.00 30,100 30,200 30,100 48 1,444,800
06/05/2020 30,100 0.10 0.33 30,000 30,200 30,000 348 10,474,800
05/05/2020 30,000 -0.20 -0.67 30,200 30,200 30,000 50 1,500,000
04/05/2020 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 155 4,681,000
01/05/2020 30,200 0.20 0.66 30,000 30,300 30,000 99 2,989,800
30/04/2020 30,200 0.20 0.66 30,000 30,300 30,000 99 2,989,800
29/04/2020 30,200 0.20 0.66 30,000 30,300 30,000 99 2,989,800
28/04/2020 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 33 990,000
27/04/2020 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 103 3,090,000
26/04/2020 30,000 0.00 ■■ 0.00 30,000 30,400 30,000 31 930,000
24/04/2020 30,000 0.00 ■■ 0.00 30,000 30,400 30,000 31 930,000
23/04/2020 30,000 -1.00 -3.33 31,000 30,000 29,000 138 4,140,000
22/04/2020 31,000 1.60 5.16 29,400 31,000 28,000 87 2,697,000
21/04/2020 29,400 -2.10 -7.14 31,500 32,000 29,400 893 26,254,200
20/04/2020 31,500 0.80 2.54 30,700 31,500 30,700 566 17,829,000
19/04/2020 30,700 2.00 6.51 28,700 30,700 28,700 288 8,841,600
17/04/2020 30,700 2.00 6.51 28,700 30,700 28,700 288 8,841,600
16/04/2020 28,700 -1.30 -4.53 30,000 30,000 28,700 239 6,859,300
15/04/2020 30,000 -0.70 -2.33 30,700 30,600 28,600 703 21,090,000
14/04/2020 30,700 0.20 0.65 30,500 30,700 30,000 77 2,363,900
13/04/2020 30,500 -0.50 -1.64 31,000 30,500 29,000 350 10,675,000
12/04/2020 31,000 -1.00 -3.23 32,000 33,000 31,000 1,115 34,565,000
10/04/2020 31,000 -1.00 -3.23 32,000 33,000 31,000 1,115 34,565,000
09/04/2020 32,000 1.10 3.44 30,950 33,100 31,000 2,150 68,800,000
08/04/2020 30,950 2.00 6.46 29,000 31,000 29,050 1,160 35,902,000
07/04/2020 29,000 1.20 4.14 27,800 29,700 28,000 941 27,289,000
06/04/2020 27,800 1.80 6.47 26,000 27,800 27,500 511 14,205,800
03/04/2020 26,000 1.20 4.62 24,800 26,000 24,900 592 15,392,000
02/04/2020 24,800 1.30 5.24 23,500 24,900 23,500 381 9,448,800
01/04/2020 24,800 1.30 5.24 23,500 24,900 23,500 381 9,448,800
31/03/2020 23,500 0.50 2.13 23,000 23,500 22,500 616 14,476,000
30/03/2020 23,000 -1.70 -7.39 24,700 24,700 23,000 1,901 43,723,000
29/03/2020 24,700 1.20 4.86 23,500 24,700 22,200 1,031 25,465,700
27/03/2020 24,700 1.20 4.86 23,500 24,700 22,200 1,031 25,465,700
26/03/2020 23,500 1.40 5.96 22,100 23,500 22,100 683 16,050,500
25/03/2020 22,100 -1.60 -7.24 23,700 25,000 22,100 4,022 88,886,200
24/03/2020 23,700 -1.80 -7.59 25,450 26,800 23,700 473 11,210,100
23/03/2020 25,450 -1.90 -7.47 27,350 26,900 25,450 225 5,726,250
22/03/2020 27,350 -0.60 -2.19 27,950 27,900 26,000 325 8,888,750
20/03/2020 27,350 -0.60 -2.19 27,950 27,900 26,000 325 8,888,750
19/03/2020 27,950 -0.10 -0.36 28,000 28,000 27,000 630 17,608,500
18/03/2020 28,000 -0.90 -3.21 28,850 28,850 28,000 518 14,504,000
17/03/2020 28,850 -2.20 -7.63 31,000 30,000 28,850 1,421 40,995,850
16/03/2020 31,000 -2.15 -6.94 31,000 31,000 28,850 4,930 152,830,000
12/03/2020 31,000 -1.00 -3.23 31,000 31,000 30,000 500 15,500,000
11/03/2020 31,000 -1.90 -6.13 32,900 33,200 31,000 6,020 186,620,000
10/03/2020 32,900 -1.10 -3.34 34,000 34,800 31,650 82 2,697,800
09/03/2020 34,000 -0.90 -2.65 34,850 34,500 32,500 21 714,000
07/03/2020 34,850 2.30 6.60 32,600 34,850 32,600 511 17,808,350
06/03/2020 34,850 2.30 6.60 32,600 34,850 32,600 511 17,808,350
05/03/2020 32,600 -1.90 -5.83 34,500 34,500 32,600 1,356 44,205,600
04/03/2020 34,500 0.00 ■■ 0.00 34,500 34,500 32,100 971 33,499,500
03/03/2020 34,500 -2.00 -5.80 36,500 36,500 34,500 281 9,694,500
02/03/2020 36,500 -0.30 -0.82 36,750 36,500 36,500 2 73,000
28/02/2020 36,750 -2.70 -7.35 39,400 38,500 36,750 63 2,315,250
27/02/2020 39,400 0.00 ■■ 0.00 39,400 39,400 39,400 100 3,940,000
26/02/2020 39,400 1.50 3.81 37,950 39,400 39,400 1 39,400
25/02/2020 37,950 2.50 6.59 35,500 37,950 35,850 7 265,650
24/02/2020 35,500 -2.50 -7.04 38,000 35,500 35,500 10 355,000
21/02/2020 38,000 -0.80 -2.11 38,800 38,200 38,000 90 3,420,000
20/02/2020 38,800 2.50 6.44 36,300 38,800 38,800 26 1,008,800
19/02/2020 36,300 -2.30 -6.34 38,600 41,300 36,100 8 290,400
17/02/2020 38,600 -0.60 -1.55 39,200 41,900 38,600 777 29,992,200
15/02/2020 39,200 -2.30 -5.87 41,500 41,500 39,200 13 509,600
14/02/2020 39,200 -2.30 -5.87 41,500 41,500 39,200 13 509,600
13/02/2020 41,500 0.30 0.72 41,200 42,500 41,500 1,061 44,031,500
12/02/2020 41,200 0.70 1.70 40,500 41,700 41,000 280 11,536,000
11/02/2020 40,500 1.50 3.70 39,000 41,000 40,500 55 2,227,500
10/02/2020 39,000 2.60 6.67 36,450 39,000 36,500 1,156 45,084,000
09/02/2020 36,450 2.30 6.31 34,200 36,450 35,400 107 3,900,150
07/02/2020 36,450 2.30 6.31 34,200 36,450 35,400 107 3,900,150
06/02/2020 34,200 2.20 6.43 32,000 34,200 31,500 574 19,630,800
05/02/2020 32,000 1.30 4.06 30,750 32,000 30,800 545 17,440,000
04/02/2020 30,750 -2.10 -6.83 32,800 32,000 30,750 157 4,827,750
03/02/2020 32,800 2.10 6.40 30,700 32,800 28,650 994 32,603,200
02/02/2020 30,700 -2.30 -7.49 33,000 31,700 30,700 735 22,564,500
31/01/2020 30,700 -2.30 -7.49 33,000 31,700 30,700 735 22,564,500
30/01/2020 33,000 -1.00 -3.03 34,000 34,900 32,100 15 495,000
29/01/2020 34,000 -1.90 -5.59 35,850 35,500 33,350 398 13,532,000
28/01/2020 34,000 -1.90 -5.59 35,850 35,500 33,350 398 13,532,000
27/01/2020 34,000 -1.90 -5.59 35,850 35,500 33,350 398 13,532,000
26/01/2020 34,000 -1.90 -5.59 35,850 35,500 33,350 398 13,532,000
24/01/2020 34,000 -1.90 -5.59 35,850 35,500 33,350 398 13,532,000
23/01/2020 34,000 -1.90 -5.59 35,850 35,500 33,350 398 13,532,000
22/01/2020 34,000 -1.90 -5.59 35,850 35,500 33,350 398 13,532,000
21/01/2020 35,850 -0.15 -0.42 36,000 35,850 33,500 8,770 314,404,500
20/01/2020 36,000 0.85 2.36 35,150 36,000 36,000 220 7,920,000
17/01/2020 35,150 -2.60 -7.40 37,750 35,550 35,150 13,810 485,421,500
16/01/2020 37,750 -2.80 -7.42 40,550 38,750 37,750 3,180 120,045,000
15/01/2020 40,550 -2.90 -7.15 43,450 41,100 40,550 140 5,677,000
14/01/2020 43,450 -3.25 -7.48 46,700 43,500 43,450 620 26,939,000
13/01/2020 46,700 -3.50 -7.49 50,200 46,700 46,700 84 3,922,800
10/01/2020 50,200 -3.70 -7.37 53,900 50,500 50,200 598 30,019,600
09/01/2020 53,900 -0.60 -1.11 54,500 53,900 50,700 312 16,816,800
08/01/2020 54,500 0.60 1.10 53,900 57,000 54,000 167 9,101,500
07/01/2020 53,900 -0.10 -0.19 54,000 53,900 50,400 93 5,012,700
06/01/2020 54,000 3.20 5.93 50,800 54,300 50,000 113 6,102,000
03/01/2020 50,800 -1.20 -2.36 52,000 52,000 48,400 189 9,601,200
02/01/2020 52,000 -0.70 -1.35 52,700 52,000 49,050 2 104,000
31/12/2019 52,700 0.00 ■■ 0.00 52,700 56,000 49,100 344 18,128,800
30/12/2019 52,700 -3.90 -7.40 56,600 56,600 52,700 25 1,317,500
27/12/2019 56,600 3.60 6.36 53,000 56,600 56,600 1 56,600
26/12/2019 53,000 -0.80 -1.51 53,800 53,000 51,000 21 1,113,000
25/12/2019 53,800 3.50 6.51 50,300 53,800 46,800 2,605 140,149,000
24/12/2019 50,300 -3.70 -7.36 54,000 52,500 50,300 246 12,373,800
23/12/2019 54,000 0.00 ■■ 0.00 54,000 54,000 53,000 4 216,000
20/12/2019 54,000 -2.80 -5.19 56,800 55,000 52,900 55,210 2,981,340,000
19/12/2019 56,800 0.00 ■■ 0.00 56,800 56,800 52,900 115 6,532,000
18/12/2019 56,800 -4.20 -7.39 61,000 58,000 56,800 18 1,022,400
17/12/2019 61,000 3.80 6.23 57,200 61,200 53,200 103 6,283,000
16/12/2019 57,200 3.70 6.47 53,500 57,200 52,000 3,160 180,752,000
13/12/2019 53,500 3.50 6.54 50,000 53,500 50,000 2,583 138,190,500
12/12/2019 50,000 2.00 4.00 48,000 51,000 48,000 3,452 172,600,000
11/12/2019 48,000 -2.90 -6.04 50,900 54,000 48,000 1,505 72,240,000
10/12/2019 50,900 3.20 6.29 47,700 50,900 47,800 3,297 167,817,300
09/12/2019 47,700 3.10 6.50 44,600 47,700 44,600 1,116 53,233,200
06/12/2019 44,600 2.90 6.50 41,700 44,600 41,700 5,717 254,978,200
05/12/2019 41,700 2.70 6.47 39,000 41,700 37,500 12,851 535,886,700
04/12/2019 39,000 2.20 5.64 36,800 0 0 2,446 95,394,000
03/12/2019 36,800 1.00 2.72 35,800 37,450 34,500 15,348 564,806,400
02/12/2019 35,800 2.30 6.42 33,500 35,800 33,500 13,053 467,297,400
29/11/2019 33,500 -2.50 -7.46 36,000 35,500 33,500 13,482 451,647,000
28/11/2019 36,000 -0.50 -1.39 36,500 38,950 35,700 4,363 157,068,000
27/11/2019 36,500 -0.70 -1.92 37,200 39,750 35,050 554 20,221,000
26/11/2019 37,200 -2.80 -7.53 39,950 37,300 37,200 116 4,315,200
25/11/2019 39,950 2.50 6.26 37,500 39,950 36,500 604 24,129,800
22/11/2019 37,500 1.00 2.67 36,500 39,000 37,500 52 1,950,000
21/11/2019 36,500 0.10 0.27 36,350 36,500 36,500 10 365,000
20/11/2019 36,350 -1.50 -4.13 37,850 39,000 36,200 20 727,000
19/11/2019 37,850 -0.50 -1.32 38,400 37,850 37,850 118 4,466,300
18/11/2019 38,400 0.50 1.30 37,900 38,400 38,400 83 3,187,200
15/11/2019 37,900 0.40 1.06 37,500 39,950 36,500 523 19,821,700
14/11/2019 37,500 -1.40 -3.73 38,900 37,500 36,500 525 19,687,500
13/11/2019 38,900 -0.10 -0.26 39,000 39,000 36,350 582 22,639,800
12/11/2019 39,000 2.20 5.64 36,800 39,000 36,000 662 25,818,000
11/11/2019 36,800 -2.20 -5.98 39,000 38,500 36,800 3 110,400
09/11/2019 39,000 -0.70 -1.79 39,700 39,000 36,950 987 38,493,000
08/11/2019 39,000 -0.70 -1.79 39,700 39,000 36,950 987 38,493,000
07/11/2019 39,700 2.40 6.05 37,300 39,700 37,000 722 28,663,400
06/11/2019 37,300 0.30 0.80 37,000 37,300 37,000 102 3,804,600
05/11/2019 37,000 -1.00 -2.70 38,000 40,000 35,450 3,527 130,499,000
04/11/2019 38,000 -1.50 -3.95 39,500 39,200 38,000 56 2,128,000
02/11/2019 39,500 2.50 6.33 37,000 39,500 39,500 1 39,500
01/11/2019 39,500 2.50 6.33 37,000 39,500 39,500 1 39,500
31/10/2019 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 44 1,628,000
30/10/2019 37,000 -2.50 -6.76 39,500 37,000 37,000 13 481,000
29/10/2019 39,500 -2.80 -7.09 42,300 39,500 39,500 29 1,145,500
28/10/2019 42,300 2.80 6.62 39,550 42,300 39,500 26 1,099,800
26/10/2019 39,550 2.60 6.57 37,000 39,550 38,000 4 158,200
25/10/2019 39,550 2.60 6.57 37,000 39,550 38,000 4 158,200
24/10/2019 37,000 0.50 1.35 36,500 37,000 37,000 11 407,000
23/10/2019 36,500 -0.90 -2.47 37,400 36,500 36,500 3 109,500
21/10/2019 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 10 374,000
14/10/2019 37,400 0.00 ■■ 0.00 37,400 37,400 35,600 8 299,200
11/10/2019 37,400 -0.50 -1.34 37,900 37,400 37,400 1,637 61,223,800
10/10/2019 37,900 0.90 2.37 37,000 37,900 37,900 10 379,000
09/10/2019 37,000 0.00 ■■ 0.00 37,000 38,000 37,000 5,536 204,832,000
08/10/2019 37,000 -0.10 -0.27 37,100 37,000 35,400 3,283 121,471,000
07/10/2019 37,100 -0.10 -0.27 37,200 37,200 37,000 2,072 76,871,200
04/10/2019 37,200 2.40 6.45 34,800 37,200 34,800 10,765 400,458,000
03/10/2019 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 50 1,740,000
02/10/2019 34,800 -0.10 -0.29 34,900 34,800 33,200 120 4,176,000
01/10/2019 34,900 -0.10 -0.29 35,000 34,900 33,000 167 5,828,300
30/09/2019 35,000 -0.30 -0.86 35,250 35,000 35,000 1 35,000
27/09/2019 35,250 2.30 6.52 32,950 35,250 32,850 53 1,868,250
26/09/2019 32,950 -0.30 -0.91 33,300 32,950 32,000 202 6,655,900
25/09/2019 33,300 0.00 ■■ 0.00 33,300 33,300 33,300 10 333,000
24/09/2019 33,300 0.10 0.30 33,200 33,300 32,000 41 1,365,300
23/09/2019 33,200 0.30 0.90 32,900 33,200 32,000 1,021 33,897,200
20/09/2019 32,900 0.90 2.74 32,000 33,000 30,550 11,517 378,909,300
19/09/2019 32,000 -1.00 -3.13 33,000 32,000 32,000 58,348 1,867,136,000
18/09/2019 33,000 0.00 ■■ 0.00 33,000 33,250 32,000 12,539 413,787,000
17/09/2019 33,000 0.10 0.30 32,900 33,000 32,000 14,211 468,963,000
16/09/2019 32,900 0.90 2.74 32,050 32,900 32,000 14,235 468,331,500
13/09/2019 32,050 0.00 ■■ 0.00 32,000 32,050 32,050 2 64,100
12/09/2019 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 11,829 378,528,000
11/09/2019 32,000 0.00 ■■ 0.00 32,000 32,900 32,000 14 448,000
10/09/2019 33,400 0.60 1.80 32,800 33,400 32,000 50 1,670,000
09/09/2019 32,800 0.80 2.44 31,950 32,800 31,350 210 6,888,000
06/09/2019 31,950 -0.10 -0.31 32,000 31,950 31,950 230 7,348,500
05/09/2019 32,000 -0.30 -0.94 32,300 32,000 31,200 229 7,328,000
04/09/2019 32,300 0.30 0.93 32,000 32,300 32,000 170 5,491,000
03/09/2019 32,000 0.00 ■■ 0.00 32,000 32,000 31,400 2,550 81,600,000
30/08/2019 32,000 0.00 ■■ 0.00 32,000 32,000 31,050 234 7,488,000
28/08/2019 32,000 0.00 ■■ 0.00 32,000 32,000 31,000 932 29,824,000
27/08/2019 32,000 0.50 1.56 31,500 32,000 30,700 102 3,264,000
26/08/2019 31,500 -0.40 -1.27 31,900 31,900 31,500 64 2,016,000
23/08/2019 31,900 -0.10 -0.31 32,000 31,900 31,900 2,086 66,543,400
22/08/2019 32,000 0.00 ■■ 0.00 32,000 32,000 30,700 55 1,760,000
21/08/2019 32,000 -0.40 -1.25 32,400 32,300 31,200 1,212 38,784,000
20/08/2019 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 50 1,620,000
19/08/2019 32,400 -0.40 -1.23 32,800 32,400 30,700 248 8,035,200
13/08/2019 32,800 -0.10 -0.30 32,900 32,800 31,300 35 1,148,000
12/08/2019 32,900 0.90 2.74 32,000 32,900 32,900 53 1,743,700
09/08/2019 32,000 0.00 ■■ 0.00 32,000 32,000 30,800 223 7,136,000
08/08/2019 32,000 0.40 1.25 31,600 32,000 31,600 214 6,848,000
07/08/2019 31,600 0.00 ■■ 0.00 31,600 31,600 31,000 175 5,530,000
06/08/2019 31,600 0.00 ■■ 0.00 31,600 31,600 29,550 457 14,441,200
05/08/2019 31,600 0.60 1.90 31,000 31,700 31,600 28 884,800
02/08/2019 31,000 -2.60 -8.39 33,550 31,400 29,000 488 15,128,000
01/08/2019 33,550 -0.50 -1.49 34,000 34,000 33,500 9,401 315,403,550
31/07/2019 34,000 1.00 2.94 33,000 34,000 33,000 192 6,528,000
30/07/2019 33,000 -1.50 -4.55 34,500 34,500 33,000 512 16,896,000
29/07/2019 34,500 1.60 4.64 32,900 34,600 32,000 2,742 94,599,000
26/07/2019 32,900 1.00 3.04 31,900 33,000 31,800 5,771 189,865,900
25/07/2019 31,900 0.10 0.31 31,800 31,900 31,800 6,394 203,968,600
24/07/2019 31,800 -1.60 -5.03 33,400 33,000 31,800 10,854 345,157,200
23/07/2019 33,400 -0.40 -1.20 33,800 33,400 32,500 25 835,000
22/07/2019 33,800 1.40 4.14 32,400 34,300 33,800 129 4,360,200
19/07/2019 32,400 -0.10 -0.31 32,500 34,600 31,000 7 226,800
18/07/2019 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 230 7,475,000
17/07/2019 32,500 -1.50 -4.62 34,000 34,000 32,500 2,254 73,255,000
16/07/2019 34,000 -0.90 -2.65 34,900 34,800 34,000 650 22,100,000
12/07/2019 34,900 -1.00 -2.87 35,900 35,000 33,500 301 10,504,900
11/07/2019 35,900 2.30 6.41 33,600 35,900 33,850 315 11,308,500
10/07/2019 33,600 -0.60 -1.79 34,200 33,600 33,600 2 67,200
08/07/2019 34,200 0.00 ■■ 0.00 34,250 34,200 32,600 168 5,745,600
05/07/2019 34,250 -0.10 -0.29 34,400 34,400 33,500 561 19,214,250
04/07/2019 34,400 -0.60 -1.74 35,000 34,400 34,000 135 4,644,000
03/07/2019 35,000 1.50 4.29 33,500 35,000 34,400 75 2,625,000
02/07/2019 33,500 0.00 ■■ 0.00 33,500 33,500 32,700 105 3,517,500
01/07/2019 33,500 -1.90 -5.67 35,400 33,600 33,500 7,081 237,213,500
28/06/2019 35,400 -0.10 -0.28 35,500 35,500 33,500 4,084 144,573,600
27/06/2019 35,500 -2.30 -6.48 37,800 37,500 35,400 564 20,022,000
21/06/2019 37,800 -0.20 -0.53 38,000 37,900 37,800 151 5,707,800
20/06/2019 37,800 -0.20 -0.53 38,000 37,900 37,800 151 5,707,800
18/06/2019 38,000 -0.50 -1.32 38,500 38,450 37,950 381 14,478,000
17/06/2019 38,000 -0.50 -1.32 38,500 38,450 37,950 381 14,478,000
16/06/2019 38,500 0.90 2.34 37,600 39,000 35,500 552 21,252,000
14/06/2019 38,500 0.90 2.34 37,600 39,000 35,500 552 21,252,000
13/06/2019 37,600 2.40 6.38 35,200 37,600 33,800 3,314 124,606,400
11/06/2019 35,300 -0.20 -0.57 35,500 35,300 35,250 105 3,706,500
10/06/2019 35,500 -0.20 -0.56 35,700 35,600 34,000 371 13,170,500
09/06/2019 35,700 0.70 1.96 35,000 35,700 34,500 441 15,743,700
07/06/2019 35,700 0.70 1.96 35,000 35,700 34,500 441 15,743,700
06/06/2019 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 50 1,750,000
05/06/2019 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 50 1,750,000
04/06/2019 35,000 1.40 4.00 33,600 35,200 32,500 169 5,915,000
03/06/2019 33,600 -0.80 -2.38 34,400 35,450 33,600 101 3,393,600
02/06/2019 34,400 -0.10 -0.29 34,450 34,400 33,000 81 2,786,400
31/05/2019 34,400 -0.10 -0.29 34,450 34,400 33,000 81 2,786,400
30/05/2019 34,450 0.10 0.29 34,400 34,450 34,400 61 2,101,450
29/05/2019 34,400 0.80 2.33 33,650 35,450 33,650 56 1,926,400
28/05/2019 33,650 0.00 ■■ 0.00 33,600 33,650 33,350 387 13,022,550
27/05/2019 33,600 -1.60 -4.76 35,200 35,200 33,600 3,489 117,230,400
26/05/2019 35,200 -1.60 -4.55 36,800 35,200 35,200 31 1,091,200
24/05/2019 35,200 -1.60 -4.55 36,800 35,200 35,200 31 1,091,200
23/05/2019 36,800 2.30 6.25 34,500 36,800 34,400 378 13,910,400
22/05/2019 34,500 -0.50 -1.45 34,950 34,500 34,300 228 7,866,000
21/05/2019 34,950 -0.40 -1.14 35,350 35,300 34,500 1,359 47,497,050
20/05/2019 35,350 -0.90 -2.55 36,300 35,850 34,500 454 16,048,900
19/05/2019 36,300 -0.40 -1.10 36,650 36,400 34,150 944 34,267,200
17/05/2019 36,300 -0.40 -1.10 36,650 36,400 34,150 944 34,267,200
16/05/2019 36,650 -0.30 -0.82 36,900 36,650 34,350 5,824 213,449,600
15/05/2019 36,900 0.10 0.27 36,750 36,900 34,650 552 20,368,800
14/05/2019 36,750 0.00 ■■ 0.00 36,750 36,750 34,650 111 4,079,250
13/05/2019 36,750 0.00 ■■ 0.00 36,800 36,750 34,500 151 5,549,250
12/05/2019 36,800 -0.10 -0.27 36,900 36,800 36,750 770 28,336,000
10/05/2019 36,800 -0.10 -0.27 36,900 36,800 36,750 770 28,336,000
09/05/2019 36,900 0.60 1.63 36,300 36,900 36,900 1 36,900
08/05/2019 36,300 -1.60 -4.41 37,900 36,300 36,300 3 108,900
07/05/2019 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 5 189,500
06/05/2019 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 5 189,500
05/05/2019 37,900 -0.10 -0.26 37,950 37,900 35,300 13 492,700
03/05/2019 37,900 -0.10 -0.26 37,950 37,900 35,300 13 492,700
02/05/2019 37,950 0.00 ■■ 0.00 37,950 37,950 37,950 5 189,750
01/05/2019 37,950 0.00 ■■ 0.00 37,950 37,950 37,950 5 189,750
30/04/2019 37,950 0.00 ■■ 0.00 37,950 37,950 37,950 5 189,750
29/04/2019 37,950 0.00 ■■ 0.00 37,950 37,950 37,950 5 189,750
28/04/2019 37,950 0.00 ■■ 0.00 37,950 37,950 37,950 5 189,750
26/04/2019 37,950 0.00 ■■ 0.00 37,950 37,950 37,950 5 189,750
25/04/2019 37,950 0.00 ■■ 0.00 37,950 37,950 37,950 5 189,750
24/04/2019 37,950 0.00 ■■ 0.00 37,950 37,950 37,950 5 189,750
23/04/2019 37,950 2.20 5.80 35,800 38,300 34,150 10,025 380,448,750
22/04/2019 37,950 2.20 5.80 35,800 38,300 34,150 10,025 380,448,750
21/04/2019 35,800 0.00 ■■ 0.00 35,800 35,800 34,000 110 3,938,000
19/04/2019 35,800 0.00 ■■ 0.00 35,800 35,800 34,000 110 3,938,000
18/04/2019 35,250 -1.20 -3.40 36,450 36,400 35,250 60 2,115,000
17/04/2019 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 10 358,000
16/04/2019 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 10 358,000
15/04/2019 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 10 358,000
12/04/2019 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 10 358,000
11/04/2019 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 10 358,000
10/04/2019 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 10 358,000
09/04/2019 36,000 0.50 1.39 35,500 36,000 33,100 13,580 488,880,000
08/04/2019 35,800 0.00 ■■ 0.00 35,800 35,800 34,150 11 393,800
04/04/2019 36,950 -0.50 -1.35 37,450 36,950 36,100 250 9,237,500
03/04/2019 35,800 -0.20 -0.56 35,950 35,800 34,700 205 7,339,000
02/04/2019 35,950 1.30 3.62 34,700 36,000 34,700 204 7,333,800
01/04/2019 34,700 0.20 0.58 34,500 34,700 34,450 410 14,227,000
30/03/2019 37,600 -0.25 -0.66 37,850 37,600 36,200 60 2,256,000
29/03/2019 34,500 -0.30 -0.87 34,750 34,500 34,500 62 2,139,000
28/03/2019 34,750 0.00 ■■ 0.00 34,800 34,750 34,600 14 486,500
27/03/2019 34,800 -0.10 -0.29 34,900 34,800 34,800 1 34,800
26/03/2019 34,900 -0.90 -2.58 35,800 34,950 34,900 1,204 42,019,600
23/03/2019 36,100 -0.05 -0.14 36,150 36,150 35,800 7,620 275,082,000
22/03/2019 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 20 716,000
21/03/2019 35,800 -0.10 -0.28 35,900 35,850 35,800 28 1,002,400
20/03/2019 35,900 -0.10 -0.28 36,000 35,900 34,800 26 933,400
19/03/2019 36,000 0.00 ■■ 0.00 36,000 36,000 35,000 271 9,756,000
18/03/2019 35,250 -1.20 -3.40 36,450 36,400 35,250 60 2,115,000
15/03/2019 34,550 -1.50 -4.34 36,000 36,000 34,300 380 13,129,000
14/03/2019 36,000 0.10 0.28 35,900 36,000 34,050 201 7,236,000
13/03/2019 35,900 -0.10 -0.28 36,000 35,900 35,900 5 179,500
12/03/2019 36,000 -0.50 -1.39 36,500 36,000 36,000 5 180,000
11/03/2019 36,500 0.55 1.51 35,950 36,500 35,900 21,680 791,320,000
08/03/2019 35,500 -0.50 -1.41 36,000 36,000 35,500 1,760 62,480,000
07/03/2019 36,500 0.30 0.82 36,250 37,000 36,150 3 109,500
04/03/2019 36,250 0.50 1.38 35,750 36,400 35,600 740 26,825,000
01/03/2019 35,750 0.00 ■■ 0.00 35,750 35,750 35,750 10 357,500
28/02/2019 35,750 0.00 ■■ 0.00 35,750 35,750 35,750 30 1,072,500
26/02/2019 35,750 -0.10 -0.28 35,900 35,800 35,000 1,761 62,955,750
23/02/2019 36,100 -0.05 -0.14 36,150 36,150 35,800 7,620 275,082,000
22/02/2019 35,900 0.90 2.51 35,000 35,950 35,100 310 11,129,000
21/02/2019 35,000 -1.40 -4.00 36,400 35,000 35,000 20 700,000
20/02/2019 37,600 0.00 ■■ 0.00 37,600 37,600 37,600 30 1,128,000
18/02/2019 36,400 0.10 0.27 36,300 36,400 35,000 2,169 78,951,600
15/02/2019 36,300 -0.10 -0.28 36,400 36,300 36,300 2 72,600
14/02/2019 36,450 -0.05 -0.14 36,500 36,500 36,450 29,400 1,071,630,000
13/02/2019 36,400 -1.10 -3.02 37,500 36,500 35,100 292 10,628,800
11/02/2019 37,500 1.00 2.67 36,500 37,500 36,500 114 4,275,000
01/02/2019 36,500 0.50 1.37 36,000 36,500 36,000 27 985,500
31/01/2019 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 70 2,520,000
30/01/2019 36,000 0.00 ■■ 0.00 36,000 36,000 35,950 102 3,672,000
29/01/2019 36,000 -0.20 -0.56 36,200 36,000 35,500 21 756,000
28/01/2019 36,200 0.10 0.28 36,100 36,250 34,700 72 2,606,400
25/01/2019 36,100 0.10 0.28 35,950 36,350 35,000 392 14,151,200
24/01/2019 36,100 0.10 0.28 35,950 36,350 35,000 392,000 14,151,200,000
23/01/2019 35,950 -0.50 -1.39 36,450 35,950 35,950 1,000 35,950,000
22/01/2019 36,450 0.10 0.27 36,400 36,450 36,450 10,000 364,500,000
21/01/2019 36,400 1.15 3.16 35,250 36,400 35,250 1,110 40,404,000
18/01/2019 35,250 -1.20 -3.40 36,450 36,400 35,250 60 2,115,000
15/01/2019 36,450 0.00 ■■ 0.00 36,450 36,450 36,400 5,000 182,250,000
14/01/2019 36,450 -0.05 -0.14 36,500 36,500 36,450 29,400 1,071,630,000
13/01/2019 36,500 0.55 1.51 35,950 36,500 35,900 21,680 791,320,000
11/01/2019 36,500 0.55 1.51 35,950 36,500 35,900 21,680 791,320,000
10/01/2019 35,950 -0.05 -0.14 36,000 35,950 35,950 100 3,595,000
09/01/2019 36,000 0.50 1.39 35,500 36,000 33,100 13,580 488,880,000
08/01/2019 35,500 -0.50 -1.41 36,000 36,000 35,500 1,760 62,480,000
07/01/2019 36,000 -0.95 -2.64 36,950 36,900 35,600 350 12,600,000
04/01/2019 36,950 -0.50 -1.35 37,450 36,950 36,100 250 9,237,500
03/01/2019 37,450 -0.25 -0.67 37,700 37,450 37,450 10 374,500
29/12/2018 37,700 -0.20 -0.53 37,900 37,700 37,500 10,710 403,767,000
28/12/2018 37,700 -0.20 -0.53 37,900 37,700 37,500 10,710 403,767,000
23/12/2018 37,900 0.30 0.79 37,600 37,900 36,000 1,010 38,279,000
21/12/2018 37,900 0.30 0.79 37,600 37,900 36,000 1,010 38,279,000
20/12/2018 37,600 0.00 ■■ 0.00 37,600 37,600 37,600 30 1,128,000
19/12/2018 37,600 0.00 ■■ 0.00 37,600 37,600 37,600 30 1,128,000
18/12/2018 37,600 0.00 ■■ 0.00 37,600 37,600 37,600 50 1,880,000
17/12/2018 37,600 0.00 ■■ 0.00 37,600 37,600 37,600 30 1,128,000
14/12/2018 37,600 0.00 ■■ 0.00 37,600 37,600 37,600 30 1,128,000
13/12/2018 37,600 0.00 ■■ 0.00 37,600 37,600 37,600 20 752,000
12/12/2018 37,600 0.20 0.53 37,400 37,600 37,600 100 3,760,000
11/12/2018 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 100 3,740,000
09/12/2018 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 50 1,870,000
07/12/2018 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 50 1,870,000
05/12/2018 37,400 1.35 3.61 36,050 37,400 37,400 20 748,000
04/12/2018 36,050 -1.55 -4.30 37,600 37,500 36,050 72,970 2,630,568,500
30/11/2018 37,600 -0.25 -0.66 37,850 37,600 36,200 60 2,256,000
29/11/2018 37,850 1.85 4.89 36,000 37,850 36,800 80 3,028,000
28/11/2018 36,000 0.05 0.14 35,950 36,000 36,000 1,000 36,000,000
27/11/2018 35,950 -0.05 -0.14 36,000 36,050 35,950 4,030 144,878,500
26/11/2018 36,000 -0.10 -0.28 36,100 36,000 36,000 10 360,000
23/11/2018 36,100 -0.05 -0.14 36,150 36,150 35,800 7,620 275,082,000
22/11/2018 36,150 -1.15 -3.18 36,150 36,900 35,000 1,850 66,877,500
21/11/2018 36,150 0.80 2.21 36,150 36,950 36,150 30 1,084,500
20/11/2018 36,150 -0.85 -2.35 37,000 37,100 36,150 4,290 155,083,500
19/11/2018 37,000 -0.80 -2.16 37,000 37,000 36,150 3,840 142,080,000
16/11/2018 37,000 -0.50 -1.35 37,500 37,200 37,000 3,500 129,500,000
15/11/2018 37,500 -0.30 -0.80 37,800 37,500 36,300 220 8,250,000
14/11/2018 37,800 -0.10 -0.26 37,900 37,800 36,650 750 28,350,000
13/11/2018 37,900 -0.10 -0.26 38,000 38,000 36,600 280 10,612,000
12/11/2018 38,000 -0.20 -0.53 38,200 38,000 37,100 1,520 57,760,000
09/11/2018 38,200 -0.10 -0.26 38,300 38,200 37,050 20 764,000
08/11/2018 38,300 -0.20 -0.52 38,500 38,300 38,300 500 19,150,000
07/11/2018 38,300 -0.20 -0.52 38,500 38,300 38,300 500 19,150,000
06/11/2018 38,500 -0.30 -0.78 38,800 38,500 37,950 1,160 44,660,000
05/11/2018 38,800 0.80 2.06 38,000 38,800 38,800 10 388,000
02/11/2018 38,000 1.00 2.63 37,000 38,000 38,000 10 380,000
01/11/2018 37,000 -1.30 -3.51 38,300 37,000 37,000 20 740,000
31/10/2018 38,300 -0.10 -0.26 38,400 38,300 38,250 620 23,746,000
30/10/2018 38,400 1.00 2.60 37,400 39,800 38,400 50 1,920,000
29/10/2018 37,400 -1.30 -3.48 38,700 37,400 37,000 960 35,904,000
27/10/2018 38,700 0.70 1.81 38,000 39,000 36,250 120 4,644,000
26/10/2018 38,700 0.70 1.81 38,000 39,000 36,250 120 4,644,000
24/10/2018 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 100 3,800,000
23/10/2018 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 120 4,560,000
22/10/2018 38,000 1.00 2.63 38,000 39,000 38,000 3,100 117,800,000
20/10/2018 38,000 -1.00 -2.63 39,000 38,000 36,600 3,100 117,800,000
19/10/2018 38,000 -1.00 -2.63 39,000 38,000 36,600 3,100 117,800,000
18/10/2018 39,000 1.00 2.56 38,000 40,000 37,500 4,110 160,290,000
16/10/2018 38,000 -0.80 -2.11 38,800 38,500 38,000 41,500 1,577,000,000
15/10/2018 38,800 1.80 4.64 37,000 39,500 37,350 111,120 4,311,456,000
12/10/2018 37,000 0.20 0.54 36,800 38,000 37,000 1,010 37,370,000
11/10/2018 36,800 0.85 2.31 35,950 38,000 35,950 1,090 40,112,000
10/10/2018 35,950 -2.45 -6.82 38,400 35,950 35,950 10 359,500
09/10/2018 38,400 1.30 3.39 37,100 38,400 37,100 10,400 399,360,000
08/10/2018 37,100 0.05 0.13 37,050 37,100 37,000 22,290 826,959,000
05/10/2018 37,050 0.45 1.21 36,600 37,050 37,050 8,080 299,364,000
04/10/2018 36,600 -0.60 -1.64 37,200 37,100 36,600 8,020 293,532,000
03/10/2018 37,200 0.25 0.67 36,950 37,200 36,900 4,220 156,984,000
02/10/2018 36,950 -0.05 -0.14 37,000 36,950 36,950 330 12,193,500
01/10/2018 37,000 -0.50 -1.35 37,500 37,150 37,000 650 24,050,000
28/09/2018 37,500 -0.20 -0.53 37,700 37,500 37,500 2,010 75,375,000
27/09/2018 37,700 -1.05 -2.79 37,700 37,700 36,600 13,080 493,116,000
26/09/2018 37,700 0.10 0.27 37,700 37,800 36,200 2,840 107,068,000
23/09/2018 37,700 -0.10 -0.27 37,800 37,700 37,700 18,100 682,370,000
21/09/2018 37,700 -0.10 -0.27 37,800 37,700 37,700 18,100 682,370,000
20/09/2018 37,800 0.80 2.12 37,000 37,900 37,000 1,020 38,556,000
19/09/2018 37,000 0.95 2.57 37,000 38,000 37,000 730 27,010,000
18/09/2018 37,000 0.20 0.54 36,800 37,900 37,000 370 13,690,000
17/09/2018 36,800 -1.20 -3.26 38,000 36,800 36,800 260 9,568,000
14/09/2018 38,000 0.50 1.32 37,500 38,000 38,000 10 380,000
13/09/2018 37,500 -1.35 -3.60 37,500 37,500 36,050 560 21,000,000
12/09/2018 37,500 -1.35 -3.60 37,500 37,500 36,050 560 21,000,000
11/09/2018 37,500 -0.30 -0.80 37,800 37,500 37,500 380 14,250,000
09/09/2018 37,800 0.00 ■■ 0.00 37,800 37,800 37,800 100 3,780,000
07/09/2018 37,800 0.00 ■■ 0.00 37,800 37,800 37,800 100 3,780,000
06/09/2018 37,800 -0.20 -0.53 38,000 37,900 36,000 31,110 1,175,958,000
05/09/2018 38,000 0.50 1.32 37,500 38,000 37,400 3,310 125,780,000
04/09/2018 37,500 -0.15 -0.40 37,500 37,500 37,350 5,300 198,750,000
31/08/2018 37,500 -0.15 -0.40 37,650 37,500 37,500 6,400 240,000,000
30/08/2018 37,650 0.00 ■■ 0.00 37,650 37,650 37,650 100 3,765,000
29/08/2018 37,650 0.00 ■■ 0.00 37,650 37,650 37,650 100 3,765,000
28/08/2018 37,650 0.60 1.59 37,050 37,700 35,600 21,710 817,381,500
27/08/2018 37,050 -2.75 -7.42 39,800 37,500 37,050 3,970 147,088,500
24/08/2018 39,800 2.00 5.03 37,800 40,000 39,200 30,190 1,201,562,000
23/08/2018 37,800 2.45 6.48 35,350 37,800 37,300 1,060 40,068,000
22/08/2018 35,350 -2.65 -7.50 38,000 38,000 35,350 24,450 864,307,500
21/08/2018 38,000 -0.40 -1.05 38,400 38,400 38,000 30 1,140,000
20/08/2018 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 100 3,840,000
17/08/2018 38,400 1.40 3.65 37,000 38,400 37,000 22,820 876,288,000
16/08/2018 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 500 18,500,000
15/08/2018 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 500 18,500,000
14/08/2018 37,000 -0.35 -0.95 37,350 37,000 36,950 580 21,460,000
13/08/2018 37,350 -0.15 -0.40 37,500 37,500 37,350 1,090 40,711,500
10/08/2018 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 500 18,750,000
09/08/2018 37,500 -2.45 -6.53 37,500 37,500 35,050 590 22,125,000
08/08/2018 37,500 0.35 0.93 37,150 37,500 35,550 560 21,000,000
07/08/2018 37,150 0.10 0.27 37,050 37,150 37,150 500 18,575,000
06/08/2018 37,050 -0.45 -1.21 37,500 37,500 37,050 2,040 75,582,000
03/08/2018 37,500 -0.40 -1.07 37,900 37,500 37,400 2,530 94,875,000
02/08/2018 37,900 -0.10 -0.26 38,000 37,900 36,250 3,830 145,157,000
01/08/2018 38,000 -1.00 -2.63 39,000 38,000 37,100 320 12,160,000
31/07/2018 39,000 2.20 5.64 36,800 39,000 37,200 320 12,480,000
30/07/2018 39,800 0.10 0.25 39,700 39,800 39,700 2,650 105,470,000
27/07/2018 39,700 0.00 ■■ 0.00 39,700 39,700 39,700 3,300 131,010,000
26/07/2018 39,700 0.70 1.76 39,000 39,900 39,500 3,650 144,905,000
25/07/2018 39,000 -1.00 -2.56 40,000 40,000 39,000 7,120 277,680,000
24/07/2018 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 80 3,200,000
21/07/2018 40,000 1.00 2.50 39,000 40,000 39,000 8,310 332,400,000
20/07/2018 40,000 1.00 2.50 39,000 40,000 39,000 8,310 332,400,000
19/07/2018 39,000 0.20 0.51 38,800 39,000 36,100 2,060 80,340,000
18/07/2018 38,800 -1.60 -4.12 40,400 38,800 38,800 10 388,000
16/07/2018 40,400 -1.05 -2.60 41,450 40,700 38,650 1,770 71,508,000
15/07/2018 41,450 1.70 4.10 39,750 42,500 38,150 1,140 47,253,000
13/07/2018 41,450 1.70 4.10 39,750 42,500 38,150 1,140 47,253,000
12/07/2018 39,750 1.25 3.14 38,500 39,750 38,550 2,030 80,692,500
11/07/2018 38,500 -1.40 -3.64 39,900 38,500 38,500 10 385,000
10/07/2018 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 310 12,369,000
09/07/2018 39,900 -0.10 -0.25 40,000 39,900 38,300 130,470 5,205,753,000
06/07/2018 40,000 1.20 3.00 38,800 40,000 38,800 428,790 17,151,600,000
05/07/2018 38,800 1.25 3.22 37,550 38,800 38,800 2,260 87,688,000
04/07/2018 37,550 -2.40 -6.39 39,950 37,550 37,550 20 751,000
03/07/2018 39,950 -0.05 -0.13 40,000 39,950 38,000 120 4,794,000
02/07/2018 40,000 1.85 4.63 38,150 40,000 39,900 13,310 532,400,000
29/06/2018 38,150 -1.35 -3.54 39,500 0 0 40 1,526,000
27/06/2018 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 300 11,850,000
26/06/2018 39,500 -2.00 -5.06 41,500 39,950 39,500 2,150 84,925,000
25/06/2018 41,500 1.00 2.41 40,500 41,500 41,500 10 415,000
22/06/2018 40,500 2.50 6.17 38,000 40,600 38,900 147,870 5,988,735,000
21/06/2018 38,000 -1.00 -2.63 39,000 41,500 38,000 66,350 2,521,300,000
20/06/2018 39,000 1.85 4.74 39,000 41,000 37,500 4,070 158,730,000
19/06/2018 39,000 -1.00 -2.56 39,000 39,000 37,000 4,510 175,890,000
18/06/2018 39,000 -0.80 -2.05 39,800 40,900 39,000 520 20,280,000
15/06/2018 39,800 -2.20 -5.53 42,000 39,800 39,200 1,350 53,730,000
14/06/2018 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 100 4,200,000
13/06/2018 42,000 -2.50 -5.95 42,000 42,000 39,200 1,860 78,120,000
12/06/2018 42,000 -2.90 -6.90 42,000 42,000 39,100 520 21,840,000
11/06/2018 42,000 -2.00 -4.76 44,000 42,000 40,950 790 33,180,000
07/06/2018 44,000 2.00 4.55 42,000 44,000 44,000 10 440,000
06/06/2018 44,000 2.00 4.55 42,000 44,000 44,000 10 440,000
05/06/2018 42,000 -0.50 -1.19 42,500 42,500 41,000 1,030 43,260,000
04/06/2018 42,500 0.50 1.18 42,000 42,500 42,500 250 10,625,000
02/06/2018 42,000 1.05 2.50 40,950 42,000 41,500 40 1,680,000
01/06/2018 42,000 1.05 2.50 40,950 42,000 41,500 40 1,680,000
31/05/2018 40,950 -1.35 -3.30 42,300 41,550 40,950 70 2,866,500
30/05/2018 42,300 -0.10 -0.24 42,300 43,000 41,000 198,640 8,402,472,000
29/05/2018 42,300 2.30 5.44 40,000 42,800 41,000 200,240 8,470,152,000
28/05/2018 40,000 -3.00 -7.50 43,000 42,500 40,000 63,170 2,526,800,000
27/05/2018 43,000 0.50 1.16 42,500 43,000 42,900 20,040 861,720,000
25/05/2018 43,000 0.50 1.16 42,500 43,000 42,900 20,040 861,720,000
24/05/2018 42,500 -0.50 -1.18 43,000 42,500 40,500 240 10,200,000
23/05/2018 43,000 -1.00 -2.33 44,000 43,000 41,000 810 34,830,000
22/05/2018 44,000 -0.50 -1.14 44,500 45,750 41,500 4,000 176,000,000
21/05/2018 44,500 0.65 1.46 43,850 46,000 42,000 1,560 69,420,000
18/05/2018 43,850 2.85 6.50 41,000 43,850 41,000 39,170 1,717,604,500
17/05/2018 41,000 2.55 6.22 38,450 41,100 40,000 25,930 1,063,130,000
16/05/2018 38,450 -1.55 -4.03 40,000 42,800 38,450 22,600 868,970,000
15/05/2018 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 200 8,000,000
14/05/2018 40,000 -0.50 -1.25 40,500 40,500 40,000 167,270 6,690,800,000
11/05/2018 40,500 1.65 4.07 38,850 40,500 37,500 92,190 3,733,695,000
10/05/2018 38,850 0.85 2.19 38,000 38,850 37,400 214,010 8,314,288,500
09/05/2018 38,000 0.75 1.97 37,250 38,000 37,200 99,610 3,785,180,000
08/05/2018 37,250 -1.45 -3.89 38,700 40,000 37,250 107,220 3,993,945,000
07/05/2018 38,700 -2.80 -7.24 41,500 42,000 38,700 114,110 4,416,057,000
05/05/2018 41,500 2.00 4.82 39,500 42,250 37,000 56,710 2,353,465,000
04/05/2018 41,500 2.00 4.82 39,500 42,250 37,000 56,710 2,353,465,000
03/05/2018 39,500 2.50 6.33 37,000 39,500 39,500 16,020 632,790,000
02/05/2018 37,000 -1.90 -5.14 38,900 40,000 37,000 122,200 4,521,400,000
30/04/2018 38,900 -0.10 -0.26 39,000 38,900 38,900 3,500 136,150,000
27/04/2018 38,900 -0.10 -0.26 39,000 38,900 38,900 3,500 136,150,000
26/04/2018 39,000 0.20 0.51 39,000 39,200 39,000 30,630 1,194,570,000
24/04/2018 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 5,980 233,220,000
23/04/2018 39,000 -1.90 -4.87 39,000 39,000 37,050 18,810 733,590,000
20/04/2018 39,000 1.00 2.56 38,000 39,000 37,000 50 1,950,000
19/04/2018 38,000 1.00 2.63 38,000 39,000 38,000 150 5,700,000
18/04/2018 38,000 0.00 ■■ 0.00 38,000 38,000 37,750 4,980 189,240,000
15/04/2018 38,500 -38.50 -100.00 38,500 38,500 38,500 300 11,550,000
13/04/2018 38,500 -38.50 -100.00 38,500 38,500 38,500 300 11,550,000
10/04/2018 38,500 -0.30 -0.78 38,800 38,500 36,100 9,140 351,890,000
09/04/2018 38,800 -0.20 -0.52 39,000 38,900 37,400 130 5,044,000
08/04/2018 39,000 -0.15 -0.38 39,000 39,000 37,000 1,090 42,510,000
06/04/2018 39,000 -0.15 -0.38 39,000 39,000 37,000 1,090 42,510,000
05/04/2018 39,000 0.45 1.15 38,550 40,000 35,900 4,710 183,690,000
04/04/2018 38,550 2.50 6.49 36,050 38,550 36,900 44,680 1,722,414,000
03/04/2018 36,050 -1.20 -3.33 37,250 39,000 36,050 7,180 258,839,000
01/04/2018 37,250 0.15 0.40 37,100 37,250 35,800 1,250 46,562,500
30/03/2018 37,250 0.15 0.40 37,100 37,250 35,800 1,250 46,562,500
29/03/2018 37,100 -0.25 -0.67 37,350 37,900 37,100 2,330 86,443,000
28/03/2018 37,350 -1.45 -3.88 38,800 39,800 37,000 2,450 91,507,500
27/03/2018 38,800 -0.15 -0.39 38,950 38,800 38,800 50 1,940,000
26/03/2018 38,950 -0.05 -0.13 39,000 38,950 37,000 1,860 72,447,000
23/03/2018 39,000 0.55 1.41 38,450 39,000 37,150 8,710 339,690,000
22/03/2018 38,450 -0.05 -0.13 38,500 38,500 37,550 3,750 144,187,500
20/03/2018 38,500 -0.45 -1.17 38,950 38,500 37,100 4,370 168,245,000
19/03/2018 38,950 -0.05 -0.13 39,000 38,950 37,100 1,210 47,129,500
15/03/2018 39,000 0.20 0.51 38,800 39,000 37,350 4,440 173,160,000
14/03/2018 38,800 -1.00 -2.58 39,800 39,700 38,800 1,490 57,812,000
13/03/2018 39,800 -1.00 -2.51 39,800 39,800 38,800 150 5,970,000
12/03/2018 39,800 0.70 1.76 39,100 40,000 38,500 110 4,378,000
11/03/2018 39,800 0.70 1.76 39,100 40,000 38,500 160 6,368,000
09/03/2018 39,800 0.70 1.76 39,100 40,000 38,500 160 6,368,000
08/03/2018 39,100 0.60 1.53 38,500 39,200 37,500 2,270 88,757,000
07/03/2018 38,500 -1.50 -3.90 40,000 38,500 38,500 3,030 116,655,000
06/03/2018 40,000 1.00 2.50 39,000 40,000 40,000 390 15,600,000
05/03/2018 39,000 0.10 0.26 38,900 39,700 38,500 320 12,480,000
02/03/2018 38,900 -0.10 -0.26 39,000 38,900 38,900 300 11,670,000
01/03/2018 39,000 -0.10 -0.26 39,100 39,000 39,000 1,000 39,000,000
28/02/2018 39,100 0.30 0.77 38,800 39,100 38,700 3,760 147,016,000
27/02/2018 38,800 -0.70 -1.80 39,500 39,000 38,800 3,030 117,564,000
26/02/2018 39,500 -0.05 -0.13 39,550 39,950 39,450 390 15,405,000
23/02/2018 39,550 -1.25 -3.16 40,800 40,450 38,000 1,980 78,309,000
22/02/2018 40,800 0.80 1.96 40,000 40,800 40,800 10 408,000
21/02/2018 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 140 5,600,000
13/02/2018 40,000 -1.00 -2.50 41,000 40,950 38,150 3,120 124,800,000
12/02/2018 41,000 1.55 3.78 39,450 41,000 39,000 1,340 54,940,000
11/02/2018 38,150 -0.50 -1.31 39,950 39,450 37,250 2,020 77,063,000
09/02/2018 38,150 -0.50 -1.31 39,950 39,450 37,250 2,020 77,063,000
08/02/2018 39,950 2.05 5.13 37,900 40,250 36,600 3,750 149,812,500
07/02/2018 37,900 -1.10 -2.90 39,000 40,550 35,600 6,000 227,400,000
06/02/2018 37,900 -1.10 -2.90 39,000 0 0 5,520 209,208,000
05/02/2018 39,000 -1.40 -3.59 40,400 40,250 39,000 120 4,680,000
02/02/2018 40,400 0.40 0.99 40,000 40,450 39,100 1,030 41,612,000
01/02/2018 40,000 -1.20 -3.00 41,200 41,000 40,000 680 27,200,000
31/01/2018 41,200 0.20 0.49 41,000 41,400 39,800 370 15,244,000
30/01/2018 41,000 -0.50 -1.22 41,500 41,000 39,500 800 32,800,000
29/01/2018 41,500 0.00 ■■ 0.00 41,800 41,500 41,500 330 13,695,000
26/01/2018 41,800 0.50 1.20 41,300 41,800 41,800 220 9,196,000
25/01/2018 41,300 1.30 3.15 40,000 42,000 40,100 26,950 1,113,035,000
24/01/2018 38,000 -2.00 -5.26 40,000 41,000 39,150 1,640 62,320,000
22/01/2018 40,500 0.50 1.23 40,000 41,000 39,150 14,100 571,050,000
19/01/2018 40,000 -2.80 -7.00 42,800 41,950 39,850 3,040 121,600,000
18/01/2018 42,800 1.80 4.21 41,000 42,800 41,000 150 6,420,000
17/01/2018 42,000 -1.00 -2.38 42,000 43,000 41,000 6,100 256,200,000
16/01/2018 42,000 -0.50 -1.19 42,500 42,000 40,000 2,210 92,820,000
15/01/2018 43,400 1.50 3.46 41,000 43,400 42,000 390 16,926,000
12/01/2018 41,000 1.20 2.93 41,000 42,200 41,000 1,500 61,500,000
11/01/2018 41,000 2.60 6.34 38,400 41,050 38,400 11,960 490,360,000
10/01/2018 38,400 -1.40 -3.65 39,800 39,700 38,200 1,080 41,472,000
09/01/2018 39,800 -0.20 -0.50 40,000 39,950 37,500 1,650 65,670,000
08/01/2018 40,000 1.30 3.25 38,700 40,000 37,550 3,110 124,400,000
05/01/2018 38,700 0.70 1.81 38,000 40,000 37,500 9,620 372,294,000
04/01/2018 38,000 -0.05 -0.13 38,050 38,050 38,000 1,020 38,760,000
03/01/2018 38,050 0.05 0.13 38,000 38,950 38,000 2,320 88,276,000
02/01/2018 38,000 0.50 1.32 37,500 38,500 37,500 44,250 1,681,500,000
29/12/2017 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 170 6,375,000
28/12/2017 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 3,020 113,250,000
27/12/2017 37,500 -0.25 -0.67 37,750 37,500 37,000 2,690 100,875,000
26/12/2017 37,750 0.75 1.99 37,000 37,750 37,750 10 377,500
25/12/2017 37,000 -0.75 -2.03 37,750 37,050 37,000 210 7,770,000
22/12/2017 37,750 0.35 0.93 37,400 37,750 37,750 10 377,500
20/12/2017 37,400 0.40 1.07 37,000 37,700 37,000 10,400 388,960,000
19/12/2017 37,000 -0.05 -0.14 37,050 37,500 37,000 300 11,100,000
18/12/2017 36,600 -0.60 -1.64 37,200 36,700 36,600 240 8,784,000
15/12/2017 37,000 -2.15 -5.81 39,150 37,500 37,000 1,000 37,000,000
14/12/2017 37,000 -2.00 -5.41 39,000 37,500 37,000 7,620 281,940,000
13/12/2017 37,000 -2.00 -5.41 39,000 37,500 37,000 3,660 135,420,000
12/12/2017 39,100 -1.75 -4.48 40,850 39,100 39,100 180 7,038,000
11/12/2017 41,150 0.65 1.58 40,500 41,150 41,150 10 411,500
08/12/2017 39,000 1.00 2.56 38,000 39,000 38,000 1,010 39,390,000
07/12/2017 38,000 0.90 2.37 37,100 38,000 37,950 1,010 38,380,000
05/12/2017 38,000 0.00 ■■ 0.00 38,700 38,950 38,000 450 17,100,000
04/12/2017 38,000 -0.40 -1.04 38,000 38,000 38,000 2,000 76,000,000
01/12/2017 38,400 0.00 ■■ 0.00 38,000 38,400 38,000 5,040 193,536,000
30/11/2017 38,400 0.00 ■■ 0.00 38,150 38,450 36,650 750 28,800,000
29/11/2017 38,400 1.40 3.78 37,000 38,400 37,000 20 768,000
28/11/2017 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 1,800 66,600,000
27/11/2017 37,000 -1.00 -2.63 37,000 37,000 37,000 100 3,700,000
24/11/2017 38,000 2.00 5.56 38,000 38,000 37,800 1,640 62,320,000
23/11/2017 36,000 -0.90 -2.44 37,850 37,850 35,500 4,760 171,360,000
22/11/2017 36,900 -0.50 -1.34 37,000 37,000 36,900 100 3,690,000
21/11/2017 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 1,000 37,400,000
20/11/2017 37,400 1.20 3.31 36,200 37,400 36,200 3,810 142,494,000
17/11/2017 36,200 -1.80 -4.74 38,000 38,000 36,200 230 8,326,000
16/11/2017 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
15/11/2017 38,000 0.00 ■■ 0.00 37,000 38,000 37,000 1,070 40,660,000
14/11/2017 38,000 0.40 1.06 38,000 38,400 37,000 2,560 97,280,000
13/11/2017 37,600 -0.40 -1.05 38,000 38,000 37,600 2,340 87,984,000
10/11/2017 38,000 -2.50 -6.17 38,500 38,500 38,000 760 28,880,000
09/11/2017 40,500 2.55 6.72 40,500 40,500 40,500 400 16,200,000
08/11/2017 37,950 1.85 5.12 35,000 37,950 35,000 22,470 852,736,500
07/11/2017 36,100 0.00 ■■ 0.00 36,100 36,100 36,100 0 0
06/11/2017 36,100 0.10 0.28 36,000 38,250 36,000 120 4,332,000
03/11/2017 36,000 -1.00 -2.70 36,050 36,050 36,000 1,000 36,000,000
02/11/2017 37,000 0.45 1.23 36,050 37,000 36,000 4,610 170,570,000
01/11/2017 36,550 -0.45 -1.22 37,000 37,000 36,550 410 14,985,500
31/10/2017 37,000 -0.90 -2.37 37,000 37,000 37,000 10 370,000
30/10/2017 37,900 0.00 ■■ 0.00 38,000 38,000 37,900 70 2,653,000
27/10/2017 37,900 0.90 2.43 37,950 37,950 37,000 3,700 140,230,000
26/10/2017 37,000 -0.40 -1.07 38,000 38,000 37,000 6,600 244,200,000
25/10/2017 37,400 -0.60 -1.58 38,000 38,000 37,400 920 34,408,000
24/10/2017 38,000 -1.35 -3.43 38,200 39,250 38,000 1,090 41,420,000
23/10/2017 39,350 -0.25 -0.63 39,000 39,350 38,300 30 1,180,500
20/10/2017 39,600 0.10 0.25 40,250 40,250 39,600 1,010 39,996,000
19/10/2017 39,500 -0.50 -1.25 38,600 39,500 38,500 1,410 55,695,000
18/10/2017 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
17/10/2017 40,000 0.05 0.13 39,850 40,000 39,850 430 17,200,000
16/10/2017 39,950 -0.05 -0.12 38,700 39,950 38,700 600 23,970,000
13/10/2017 40,000 -0.50 -1.23 41,000 41,000 40,000 40 1,600,000
12/10/2017 40,500 0.50 1.25 40,450 40,500 40,450 30 1,215,000
11/10/2017 40,000 0.50 1.27 39,000 40,000 39,000 1,800 72,000,000
10/10/2017 39,500 0.00 ■■ 0.00 39,000 39,500 39,000 250 9,875,000
09/10/2017 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
06/10/2017 39,500 -0.40 -1.00 38,800 39,600 38,600 1,520 60,040,000
05/10/2017 39,900 -0.60 -1.48 39,900 39,900 39,900 20 798,000
04/10/2017 40,500 0.60 1.50 39,450 40,500 39,450 1,810 73,305,000
03/10/2017 39,900 -1.45 -3.51 39,600 39,900 39,500 5,240 209,076,000
02/10/2017 41,350 0.00 ■■ 0.00 41,350 41,350 41,350 0 0
29/09/2017 41,350 0.00 ■■ 0.00 41,350 41,350 41,350 0 0
28/09/2017 41,350 -0.15 -0.36 39,600 41,350 39,600 5,630 232,800,500
27/09/2017 41,500 -0.45 -1.07 39,500 41,550 39,500 3,320 137,780,000
26/09/2017 41,950 1.40 3.45 42,850 42,850 40,550 5,870 246,246,500
25/09/2017 40,550 -0.05 -0.12 40,550 40,550 40,550 350 14,192,500
22/09/2017 40,600 0.95 2.40 39,600 40,600 39,600 5,540 224,924,000
21/09/2017 39,650 -1.15 -2.82 40,700 40,700 39,650 960 38,064,000
20/09/2017 40,800 0.00 ■■ 0.00 39,500 40,800 39,500 20 816,000
19/09/2017 40,800 0.00 ■■ 0.00 40,800 40,800 40,800 1,000 40,800,000
18/09/2017 40,800 0.00 ■■ 0.00 40,800 40,800 40,800 0 0
15/09/2017 40,800 0.30 0.74 42,000 43,000 40,800 4,220 172,176,000
14/09/2017 40,500 -0.25 -0.61 40,700 40,750 40,500 1,110 44,955,000
13/09/2017 40,750 -0.20 -0.49 39,850 40,750 39,850 2,130 86,797,500
12/09/2017 40,950 0.95 2.38 41,700 41,700 40,000 4,110 168,304,500
11/09/2017 40,000 -1.90 -4.53 41,000 41,900 40,000 10,640 425,600,000
08/09/2017 41,900 -0.05 -0.12 41,800 41,900 41,800 290 12,151,000
07/09/2017 41,950 0.00 ■■ 0.00 42,450 43,500 40,600 2,880 120,816,000
06/09/2017 41,950 -0.25 -0.59 39,300 43,350 39,300 23,410 982,049,500
05/09/2017 42,200 -3.15 -6.95 43,500 43,500 42,200 5,310 224,082,000
01/09/2017 45,350 0.35 0.78 46,750 46,750 42,750 2,070 93,874,500
31/08/2017 45,000 0.15 0.33 43,000 46,000 43,000 1,910 85,950,000
30/08/2017 44,850 1.05 2.40 44,950 44,950 43,000 970 43,504,500
29/08/2017 43,800 -2.95 -6.31 46,350 46,350 43,650 760 33,288,000
28/08/2017 46,750 0.80 1.74 46,750 46,750 46,750 50 2,337,500
25/08/2017 45,950 -0.95 -2.03 44,000 45,950 44,000 5,020 230,669,000
24/08/2017 46,900 1.90 4.22 47,950 47,950 46,900 80 3,752,000
23/08/2017 45,000 0.50 1.12 46,950 46,950 45,000 30 1,350,000
22/08/2017 44,500 -2.90 -6.12 44,600 46,350 44,500 1,230 54,735,000
21/08/2017 47,400 2.40 5.33 47,400 47,400 47,400 30 1,422,000
18/08/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 250 11,250,000
17/08/2017 45,000 -2.65 -5.56 45,000 45,000 45,000 1,370 61,650,000
16/08/2017 47,650 0.00 ■■ 0.00 47,650 47,650 47,650 20 953,000
15/08/2017 47,650 0.00 ■■ 0.00 47,650 47,650 47,650 0 0
14/08/2017 47,650 0.00 ■■ 0.00 47,650 47,650 47,650 0 0
11/08/2017 47,650 2.65 5.89 47,650 47,650 47,650 10 476,500
10/08/2017 45,000 -1.00 -2.17 45,950 45,950 45,000 1,590 71,550,000
09/08/2017 46,000 -0.20 -0.43 46,500 46,500 46,000 2,150 98,900,000
08/08/2017 46,200 0.00 ■■ 0.00 46,200 46,200 46,000 5,800 267,960,000
07/08/2017 46,200 -2.20 -4.55 47,600 48,050 46,150 6,100 281,820,000
04/08/2017 48,400 0.75 1.57 46,800 49,550 46,800 8,360 404,624,000
03/08/2017 47,650 0.05 0.11 50,700 50,700 47,650 2,400 114,360,000
02/08/2017 47,600 0.10 0.21 47,600 47,600 47,500 7,020 334,152,000
01/08/2017 47,500 0.10 0.21 47,400 47,800 47,400 7,900 375,250,000
31/07/2017 47,400 -0.10 -0.21 47,400 47,400 47,000 1,060 50,244,000
28/07/2017 47,500 -0.60 -1.25 48,100 48,100 44,900 260 12,350,000
27/07/2017 48,100 -1.80 -3.61 48,100 48,100 48,000 8,410 404,521,000
26/07/2017 49,900 -0.90 -1.77 50,000 50,000 47,300 3,440 171,656,000
25/07/2017 50,800 -2.60 -4.87 52,000 52,000 50,800 4,230 214,884,000
24/07/2017 53,400 0.40 0.75 54,000 54,000 53,000 10,940 584,196,000
21/07/2017 53,000 0.10 0.19 52,500 55,000 52,500 24,800 1,314,400,000
20/07/2017 52,900 0.00 ■■ 0.00 52,800 52,900 52,600 5,320 281,428,000
19/07/2017 52,900 -0.30 -0.56 52,200 53,000 52,200 27,490 1,454,221,000
18/07/2017 53,200 0.00 ■■ 0.00 53,200 53,200 53,200 0 0
17/07/2017 53,200 0.00 ■■ 0.00 52,100 53,200 52,100 5,630 299,516,000
14/07/2017 53,200 0.00 ■■ 0.00 49,550 53,200 49,550 24,730 1,315,636,000
13/07/2017 53,200 0.20 0.38 52,800 53,300 52,500 60,360 3,211,152,000
12/07/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 15,300 810,900,000
11/07/2017 53,000 0.10 0.19 49,550 54,000 49,550 66,240 3,510,720,000
10/07/2017 52,900 -0.10 -0.19 52,000 55,000 51,100 11,730 620,517,000
07/07/2017 53,000 1.60 3.11 51,800 54,000 51,000 111,210 5,894,130,000
06/07/2017 51,400 -0.10 -0.19 51,400 51,400 50,300 107,140 5,506,996,000
05/07/2017 51,500 -0.40 -0.77 50,300 51,500 50,300 2,710 139,565,000
04/07/2017 51,900 -0.10 -0.19 51,800 51,900 51,800 1,010 52,419,000
03/07/2017 52,000 1.20 2.36 52,500 52,500 50,300 16,020 833,040,000
30/06/2017 50,800 -0.70 -1.36 51,500 51,700 50,800 49,130 2,495,804,000
29/06/2017 51,500 0.00 ■■ 0.00 51,500 51,600 51,100 144,860 7,460,290,000
28/06/2017 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 1,000 51,500,000
27/06/2017 51,500 -0.10 -0.19 50,600 51,600 50,600 69,790 3,594,185,000
26/06/2017 51,600 -0.20 -0.39 50,600 51,600 50,600 2,030 104,748,000
23/06/2017 51,800 0.00 ■■ 0.00 51,800 51,800 50,700 128,110 6,636,098,000
22/06/2017 51,800 0.10 0.19 51,500 51,900 50,700 69,740 3,612,532,000
21/06/2017 51,700 -0.10 -0.19 51,300 51,900 51,300 85,310 4,410,527,000
20/06/2017 51,800 -0.10 -0.19 51,800 52,000 50,700 126,160 6,535,088,000
19/06/2017 51,900 -0.60 -1.14 52,000 52,400 50,600 62,310 3,233,889,000
16/06/2017 52,500 2.00 3.96 50,500 52,500 50,500 114,390 6,005,475,000
15/06/2017 50,500 0.10 0.20 50,100 52,500 50,100 75,010 3,788,005,000
14/06/2017 50,400 0.10 0.20 50,000 50,500 50,000 101,810 5,131,224,000
13/06/2017 50,300 -0.50 -0.98 50,200 50,500 50,000 19,230 967,269,000
12/06/2017 50,800 0.40 0.79 50,400 52,500 50,000 54,490 2,768,092,000
09/06/2017 50,400 0.10 0.20 50,300 50,400 50,100 17,190 866,376,000
08/06/2017 50,300 -0.50 -0.98 50,800 50,800 50,200 30,750 1,546,725,000
07/06/2017 50,800 0.60 1.20 52,500 52,500 50,200 70,630 3,588,004,000
06/06/2017 50,200 1.70 3.51 49,500 51,000 48,600 233,870 11,740,274,000
05/06/2017 48,500 -1.50 -3.00 48,300 49,500 48,300 24,530 1,189,705,000
02/06/2017 50,000 1.50 3.09 50,000 50,000 50,000 10 500,000
01/06/2017 48,500 -0.50 -1.02 49,000 49,000 48,100 17,820 864,270,000
31/05/2017 49,000 0.00 ■■ 0.00 49,000 49,000 48,950 3,740 183,260,000
30/05/2017 49,000 0.40 0.82 49,000 49,000 48,500 1,210 59,290,000
29/05/2017 48,600 0.00 ■■ 0.00 48,500 48,600 46,100 12,010 583,686,000
26/05/2017 48,600 0.10 0.21 48,400 48,700 48,400 40,200 1,953,720,000
25/05/2017 48,500 -0.70 -1.42 48,300 48,500 48,300 20,000 970,000,000
24/05/2017 49,200 -0.10 -0.20 50,000 50,000 49,200 250 12,300,000
23/05/2017 49,300 -0.10 -0.20 49,400 49,400 49,300 19,470 959,871,000
22/05/2017 49,400 0.40 0.82 49,000 49,400 49,000 27,860 1,376,284,000
19/05/2017 49,000 0.00 ■■ 0.00 49,000 49,700 46,900 160,440 7,861,560,000
18/05/2017 49,000 2.00 4.26 46,950 50,200 46,950 8,170 400,330,000
17/05/2017 47,000 2.20 4.91 44,800 47,800 44,800 297,090 13,963,230,000
16/05/2017 44,800 -0.20 -0.44 44,500 44,900 44,500 256,300 11,482,240,000
15/05/2017 45,000 0.00 ■■ 0.00 42,050 45,000 42,000 50,860 2,288,700,000
09/05/2017 45,800 0.30 0.66 46,000 46,500 44,400 63,340 2,900,972,000
08/05/2017 45,500 -0.45 -0.98 45,500 45,500 43,500 52,810 2,402,855,000
05/05/2017 45,950 0.45 0.99 45,500 46,000 45,000 237,490 10,912,665,500
04/05/2017 45,500 -0.50 -1.09 46,000 46,000 45,400 20,290 923,195,000
03/05/2017 46,000 1.00 2.22 44,400 46,000 44,400 231,570 10,652,220,000
28/04/2017 45,000 -0.80 -1.75 45,000 45,700 45,000 1,160 52,200,000
27/04/2017 45,800 0.60 1.33 45,300 46,000 43,000 286,100 13,103,380,000
26/04/2017 45,200 0.20 0.44 45,000 45,500 44,500 284,700 12,868,440,000
25/04/2017 45,000 0.80 1.81 42,600 45,300 42,600 156,130 7,025,850,000
24/04/2017 44,200 0.30 0.68 44,500 44,500 43,000 53,530 2,366,026,000
21/04/2017 43,900 0.40 0.92 45,000 45,000 42,500 19,150 840,685,000
20/04/2017 43,500 0.00 ■■ 0.00 45,800 45,800 42,800 12,330 536,355,000
19/04/2017 43,500 1.70 4.07 42,250 43,500 42,250 69,110 3,006,285,000
18/04/2017 41,800 0.80 1.95 41,500 42,000 41,000 12,470 521,246,000
17/04/2017 41,000 0.30 0.74 41,200 41,500 40,000 51,610 2,116,010,000
14/04/2017 40,700 -0.10 -0.25 38,050 41,000 38,050 12,400 504,680,000
13/04/2017 40,800 0.50 1.24 40,350 40,900 40,350 49,520 2,020,416,000
12/04/2017 40,300 0.85 2.15 39,100 40,400 39,100 42,270 1,703,481,000
11/04/2017 39,450 0.75 1.94 38,500 40,900 38,500 35,640 1,405,998,000
10/04/2017 38,700 0.00 ■■ 0.00 36,100 39,650 36,100 9,170 354,879,000
07/04/2017 38,700 0.00 ■■ 0.00 38,150 39,000 38,100 86,150 3,334,005,000
05/04/2017 38,700 -0.20 -0.51 38,700 39,100 38,500 10,030 388,161,000
04/04/2017 38,900 0.00 ■■ 0.00 38,800 38,900 38,800 400 15,560,000
03/04/2017 38,900 -0.10 -0.26 39,150 39,350 38,000 69,040 2,685,656,000
31/03/2017 39,000 0.50 1.30 39,350 39,350 38,200 62,180 2,425,020,000
30/03/2017 38,500 -0.75 -1.91 38,050 39,000 38,000 4,100 157,850,000
29/03/2017 39,250 0.15 0.38 38,000 39,250 38,000 37,500 1,471,875,000
28/03/2017 39,100 -0.25 -0.64 38,100 39,500 38,100 77,820 3,042,762,000
27/03/2017 39,350 -0.05 -0.13 39,250 39,350 39,250 100,030 3,936,180,500
24/03/2017 39,400 -0.10 -0.25 38,500 39,450 38,500 132,010 5,201,194,000
23/03/2017 39,500 1.30 3.40 38,300 39,500 38,300 170,940 6,752,130,000
22/03/2017 38,200 -1.15 -2.92 39,300 39,350 36,600 121,290 4,633,278,000
21/03/2017 39,350 -0.05 -0.13 38,000 39,350 37,700 2,520 99,162,000
20/03/2017 39,400 0.40 1.03 39,450 39,450 37,750 30 1,182,000
17/03/2017 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
16/03/2017 39,000 -0.50 -1.27 38,000 39,000 38,000 510 19,890,000
15/03/2017 39,500 0.80 2.07 38,700 39,500 38,000 107,070 4,229,265,000
14/03/2017 38,700 -1.05 -2.64 38,400 39,500 38,000 1,590 61,533,000
13/03/2017 39,750 1.75 4.61 39,750 39,750 39,750 20 795,000
10/03/2017 38,000 -0.95 -2.44 37,700 39,500 37,700 67,230 2,554,740,000
09/03/2017 38,950 0.45 1.17 37,600 38,950 37,600 13,010 506,739,500
08/03/2017 38,500 0.00 ■■ 0.00 38,000 39,000 38,000 3,890 149,765,000
07/03/2017 38,500 0.00 ■■ 0.00 38,350 38,500 38,000 18,530 713,405,000
06/03/2017 38,500 -0.10 -0.26 38,450 38,600 37,500 39,750 1,530,375,000
03/03/2017 38,600 0.10 0.26 37,600 39,000 37,600 57,510 2,219,886,000
02/03/2017 38,500 -0.80 -2.04 37,900 39,300 37,900 96,500 3,715,250,000
01/03/2017 39,300 1.25 3.29 37,900 39,500 37,900 5,840 229,512,000
28/02/2017 38,050 -1.85 -4.64 38,250 38,800 38,000 15,000 570,750,000
27/02/2017 39,900 0.90 2.31 37,800 39,900 37,800 2,010 80,199,000
24/02/2017 39,000 0.00 ■■ 0.00 38,500 39,000 38,500 3,300 128,700,000
23/02/2017 39,000 0.00 ■■ 0.00 38,950 39,900 38,400 2,450 95,550,000
22/02/2017 39,000 0.00 ■■ 0.00 38,900 39,000 38,600 6,310 246,090,000
21/02/2017 39,000 -0.30 -0.76 39,300 39,400 39,000 194,730 7,594,470,000
20/02/2017 39,300 -0.05 -0.13 37,200 39,400 37,200 100,890 3,964,977,000
17/02/2017 39,350 0.10 0.25 39,350 39,350 39,250 104,000 4,092,400,000
16/02/2017 39,250 0.00 ■■ 0.00 39,300 39,350 39,000 196,100 7,696,925,000
15/02/2017 39,250 -0.05 -0.13 39,250 39,450 39,200 331,010 12,992,142,500
14/02/2017 39,300 -0.20 -0.51 39,500 39,500 39,000 420,560 16,528,008,000
13/02/2017 39,500 0.15 0.38 39,300 39,500 39,300 50,200 1,982,900,000
10/02/2017 39,350 0.00 ■■ 0.00 39,350 39,900 38,150 97,320 3,829,542,000
09/02/2017 39,350 -0.05 -0.13 38,600 39,350 38,600 4,690 184,551,500
08/02/2017 39,400 -0.30 -0.76 39,300 39,450 39,000 109,800 4,326,120,000
07/02/2017 39,700 0.00 ■■ 0.00 39,750 39,750 38,900 65,600 2,604,320,000
06/02/2017 39,700 -0.10 -0.25 40,100 40,200 38,000 131,520 5,221,344,000
03/02/2017 39,800 0.50 1.27 39,300 40,500 39,100 468,840 18,659,832,000
02/02/2017 39,300 -0.60 -1.50 39,200 40,000 39,000 613,040 24,092,472,000
25/01/2017 39,900 1.00 2.57 39,900 39,900 39,900 10 399,000
24/01/2017 38,900 -0.10 -0.26 38,900 38,900 38,900 1,200 46,680,000
23/01/2017 39,000 -0.50 -1.27 39,900 40,000 38,500 28,350 1,105,650,000
20/01/2017 39,500 -0.50 -1.25 39,000 39,500 39,000 140 5,530,000
19/01/2017 40,000 0.50 1.27 39,500 40,000 39,500 20 800,000
18/01/2017 39,500 0.50 1.28 39,900 40,900 38,300 217,300 8,583,350,000
17/01/2017 39,000 -0.35 -0.89 39,300 39,300 38,900 119,800 4,672,200,000
16/01/2017 39,350 -0.05 -0.13 38,900 39,350 38,900 185,060 7,282,111,000
13/01/2017 39,400 -0.20 -0.51 39,200 39,400 38,500 132,950 5,238,230,000
12/01/2017 39,600 0.30 0.76 39,900 39,900 39,300 113,310 4,487,076,000
11/01/2017 39,300 -0.55 -1.38 38,950 39,450 38,000 161,730 6,355,989,000
10/01/2017 39,850 0.00 ■■ 0.00 39,850 39,850 39,850 0 0
09/01/2017 39,850 -0.15 -0.38 39,950 40,000 39,850 105,250 4,194,212,500
06/01/2017 40,000 1.60 4.17 38,400 40,000 38,400 161,020 6,440,800,000
05/01/2017 38,400 0.00 ■■ 0.00 38,400 38,700 38,000 367,140 14,098,176,000
04/01/2017 38,400 -1.05 -2.66 38,000 39,200 38,000 460 17,664,000
03/01/2017 39,450 0.25 0.64 38,400 39,450 38,300 10,540 415,803,000
30/12/2016 39,200 0.95 2.48 38,250 39,800 38,250 4,740 185,808,000
29/12/2016 38,250 -1.40 -3.53 39,600 39,800 38,100 12,700 485,775,000
28/12/2016 39,650 -0.15 -0.38 39,900 39,900 39,000 65,830 2,610,159,500
27/12/2016 39,800 1.60 4.19 38,200 39,950 38,200 19,830 789,234,000
26/12/2016 38,200 -1.80 -4.50 38,500 38,500 38,200 13,410 512,262,000
23/12/2016 40,000 1.90 4.99 38,100 40,000 38,100 28,820 1,152,800,000
22/12/2016 38,100 1.10 2.97 36,900 38,200 36,900 169,270 6,449,187,000
21/12/2016 37,000 -0.50 -1.33 37,500 38,100 37,000 288,960 10,691,520,000
20/12/2016 37,500 1.15 3.16 36,350 38,850 36,350 144,910 5,434,125,000
19/12/2016 36,350 2.35 6.91 35,900 36,350 35,900 519,800 18,894,730,000
16/12/2016 34,000 0.90 2.72 33,100 34,800 33,100 1,175,700 39,973,800,000
15/12/2016 33,100 -1.40 -4.06 34,000 34,200 33,100 61,440 2,033,664,000
14/12/2016 34,500 0.50 1.47 33,050 34,500 33,050 18,900 652,050,000
13/12/2016 34,000 0.85 2.56 34,000 34,950 34,000 168,930 5,743,620,000
12/12/2016 33,150 -0.45 -1.34 33,950 34,950 33,150 28,060 930,189,000
09/12/2016 33,600 0.60 1.82 35,250 35,300 33,000 41,010 1,377,936,000
08/12/2016 33,000 -0.30 -0.90 33,300 35,600 33,000 120,740 3,984,420,000
07/12/2016 33,300 -2.40 -6.72 34,100 36,800 33,300 71,920 2,394,936,000
06/12/2016 35,700 -0.80 -2.19 35,700 36,000 35,300 20,740 740,418,000
05/12/2016 36,500 -1.50 -3.95 37,850 37,850 36,500 15,250 556,625,000
02/12/2016 38,000 -2.00 -5.00 40,100 40,500 37,800 19,920 756,960,000
01/12/2016 40,000 0.15 0.38 40,000 40,000 40,000 1,380 55,200,000
30/11/2016 39,850 0.05 0.13 38,500 39,900 38,500 10,090 402,086,500
29/11/2016 39,800 0.80 2.05 40,000 41,600 37,300 62,950 2,505,410,000
28/11/2016 39,000 -2.70 -6.47 40,050 41,800 39,000 163,810 6,388,590,000
25/11/2016 41,700 -0.10 -0.24 41,750 41,800 41,700 100,490 4,190,433,000
24/11/2016 41,800 -0.15 -0.36 41,800 41,850 40,300 81,080 3,389,144,000
23/11/2016 41,950 0.00 ■■ 0.00 41,750 42,400 41,750 109,370 4,588,071,500
22/11/2016 41,950 -0.05 -0.12 44,000 44,000 41,950 1,070 44,886,500
21/11/2016 42,000 0.00 ■■ 0.00 42,200 42,200 40,500 5,750 241,500,000
18/11/2016 42,000 -0.85 -1.98 41,050 42,400 41,050 10,520 441,840,000
17/11/2016 42,850 0.95 2.27 41,900 43,550 41,050 4,440 190,254,000
16/11/2016 41,900 1.60 3.97 42,800 42,800 40,100 1,830 76,677,000
15/11/2016 40,300 -1.30 -3.12 43,200 43,200 40,300 161,510 6,508,853,000
14/11/2016 41,600 0.10 0.24 43,500 43,900 41,600 118,920 4,947,072,000
11/11/2016 41,500 -2.60 -5.90 44,000 44,000 41,500 63,030 2,615,745,000
10/11/2016 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 0 0
09/11/2016 44,100 -0.20 -0.45 44,300 44,300 43,600 286,190 12,620,979,000
08/11/2016 44,300 -0.20 -0.45 44,400 44,400 44,300 144,300 6,392,490,000
07/11/2016 44,500 0.00 ■■ 0.00 44,400 44,500 44,400 144,520 6,431,140,000
04/11/2016 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 0 0
03/11/2016 44,500 -0.30 -0.67 44,500 44,500 44,500 10 445,000
02/11/2016 44,800 0.30 0.67 43,200 45,000 43,200 213,670 9,572,416,000
01/11/2016 44,500 1.50 3.49 44,000 45,000 44,000 235,190 10,465,955,000
31/10/2016 43,000 -2.50 -5.49 44,900 45,000 43,000 93,020 3,999,860,000
28/10/2016 45,500 -0.50 -1.09 45,200 45,500 44,500 1,100 50,050,000
27/10/2016 46,000 2.00 4.55 43,800 46,000 43,800 99,900 4,595,400,000
26/10/2016 44,000 0.00 ■■ 0.00 44,000 44,000 41,500 84,060 3,698,640,000
25/10/2016 44,000 -0.40 -0.90 43,800 44,300 43,800 131,800 5,799,200,000
24/10/2016 44,400 0.00 ■■ 0.00 44,500 44,500 44,400 14,030 622,932,000
21/10/2016 44,400 0.00 ■■ 0.00 44,500 44,900 44,000 7,540 334,776,000
20/10/2016 44,400 -0.10 -0.22 44,100 44,400 44,100 88,350 3,922,740,000
19/10/2016 44,500 0.70 1.60 45,000 45,000 43,800 13,750 611,875,000
18/10/2016 43,800 -0.40 -0.90 43,800 43,800 43,800 10 438,000
17/10/2016 44,200 -0.20 -0.45 43,800 44,200 43,500 3,120 137,904,000
14/10/2016 44,400 -0.70 -1.55 43,800 44,500 43,800 11,050 490,620,000
13/10/2016 45,100 0.10 0.22 45,000 45,100 44,600 9,480 427,548,000
12/10/2016 45,000 1.00 2.27 46,900 46,900 43,700 6,380 287,100,000
11/10/2016 44,000 -1.10 -2.44 44,300 46,800 43,500 9,940 437,360,000
10/10/2016 45,100 -0.90 -1.96 48,450 48,450 45,000 2,430 109,593,000
07/10/2016 46,000 1.50 3.37 43,600 47,000 43,600 10,480 482,080,000
06/10/2016 44,500 1.20 2.77 43,500 46,300 42,900 49,710 2,212,095,000
05/10/2016 43,300 0.40 0.93 43,400 43,400 42,900 8,940 387,102,000
04/10/2016 42,900 -1.50 -3.38 43,500 43,500 42,000 9,280 398,112,000
03/10/2016 44,400 1.50 3.50 42,900 44,500 42,000 57,400 2,548,560,000
30/09/2016 42,900 0.00 ■■ 0.00 43,400 43,400 42,700 16,980 728,442,000
29/09/2016 42,900 -0.10 -0.23 43,350 43,400 41,800 15,740 675,246,000
28/09/2016 43,000 2.05 5.01 40,900 43,750 40,100 31,740 1,364,820,000
27/09/2016 40,950 0.00 ■■ 0.00 40,800 40,950 40,100 13,590 556,510,500
26/09/2016 40,950 0.85 2.12 40,100 41,000 40,100 3,560 145,782,000
23/09/2016 40,100 -1.90 -4.52 41,000 41,200 40,100 7,750 310,775,000
22/09/2016 42,000 0.00 ■■ 0.00 42,000 42,700 40,900 12,770 536,340,000
21/09/2016 42,000 -0.75 -1.75 42,000 42,500 41,000 13,450 564,900,000
20/09/2016 42,750 2.75 6.88 41,000 42,800 41,000 6,110 261,202,500
19/09/2016 40,000 -0.45 -1.11 38,300 43,100 37,700 262,730 10,509,200,000
16/09/2016 40,450 -3.00 -6.90 40,550 43,400 40,450 118,530 4,794,538,500
15/09/2016 43,450 0.00 ■■ 0.00 43,450 43,450 43,450 0 0
14/09/2016 43,450 -0.05 -0.11 43,000 43,450 42,000 29,540 1,283,513,000
13/09/2016 43,500 0.00 ■■ 0.00 43,000 43,500 42,500 16,490 717,315,000
12/09/2016 43,500 0.00 ■■ 0.00 43,500 43,500 43,000 1,500 65,250,000
09/09/2016 43,500 -1.00 -2.25 43,500 44,600 43,500 29,430 1,280,205,000
08/09/2016 44,500 0.70 1.60 44,500 44,500 44,500 30 1,335,000
07/09/2016 44,800 0.30 0.67 44,800 44,800 44,800 3,500 156,800,000
06/09/2016 44,500 -0.40 -0.89 44,500 44,900 44,500 3,590 159,755,000
05/09/2016 44,900 -0.10 -0.22 44,900 45,000 44,900 3,070 137,843,000
01/09/2016 45,000 0.00 ■■ 0.00 44,900 45,400 44,900 4,170 187,650,000
31/08/2016 45,000 0.00 ■■ 0.00 45,000 45,500 44,900 18,400 828,000,000
30/08/2016 45,000 -0.50 -1.10 43,100 45,000 43,000 2,600 117,000,000
29/08/2016 45,500 -0.40 -0.87 46,000 46,000 43,000 5,100 232,050,000
26/08/2016 45,900 0.10 0.22 45,700 46,000 45,500 615,800 28,265,220,000
25/08/2016 45,800 -1.00 -2.14 46,800 46,800 45,200 1,020,600 46,743,480,000
24/08/2016 46,800 0.80 1.74 46,000 46,800 46,000 505,500 23,657,400,000
23/08/2016 46,000 -1.00 -2.13 45,000 46,500 44,000 1,001,050 46,048,300,000
22/08/2016 47,000 0.40 0.86 45,000 47,000 43,400 1,011,600 47,545,200,000
19/08/2016 46,600 -0.20 -0.43 46,500 46,900 46,500 142,420 6,636,772,000
18/08/2016 46,800 0.00 ■■ 0.00 46,900 47,200 46,200 248,700 11,639,160,000
17/08/2016 46,800 0.20 0.43 46,000 47,000 46,000 156,590 7,328,412,000
16/08/2016 46,600 0.00 ■■ 0.00 46,500 46,800 44,500 152,280 7,096,248,000
15/08/2016 46,600 -0.20 -0.43 46,800 46,800 46,400 82,600 3,849,160,000
12/08/2016 46,800 0.00 ■■ 0.00 46,700 47,000 46,500 263,550 12,334,140,000
11/08/2016 46,800 0.30 0.65 45,800 46,900 45,500 279,440 13,077,792,000
10/08/2016 46,500 3.00 6.90 43,300 46,500 42,300 301,220 14,006,730,000
09/08/2016 43,500 -1.30 -2.90 44,300 44,400 42,500 137,850 5,996,475,000
08/08/2016 44,800 -0.40 -0.88 44,700 44,800 43,500 103,030 4,615,744,000
05/08/2016 45,200 0.00 ■■ 0.00 45,100 45,200 45,000 113,010 5,108,052,000
04/08/2016 45,200 -0.60 -1.31 45,500 45,500 45,000 114,050 5,155,060,000
03/08/2016 45,800 -0.10 -0.22 44,900 46,000 44,900 122,150 5,594,470,000
02/08/2016 45,900 0.00 ■■ 0.00 45,900 45,900 45,900 0 0
01/08/2016 45,900 0.00 ■■ 0.00 42,700 45,900 42,700 150 6,885,000
29/07/2016 45,900 0.40 0.88 45,000 45,900 44,500 2,560 117,504,000
28/07/2016 45,500 0.00 ■■ 0.00 45,500 45,500 45,500 0 0
27/07/2016 45,500 0.10 0.22 45,400 45,500 45,400 176,200 8,017,100,000
26/07/2016 45,400 -0.10 -0.22 45,400 45,500 44,000 244,200 11,086,680,000
25/07/2016 45,500 0.00 ■■ 0.00 45,800 45,800 45,400 49,000 2,229,500,000
22/07/2016 45,500 -0.50 -1.09 45,600 45,600 44,000 158,320 7,203,560,000
21/07/2016 46,000 0.60 1.32 45,500 46,000 45,500 31,000 1,426,000,000
20/07/2016 45,400 -0.10 -0.22 43,700 45,400 43,700 60,870 2,763,498,000
19/07/2016 45,500 -1.00 -2.15 45,500 45,500 44,900 130,000 5,915,000,000
18/07/2016 46,500 -0.40 -0.85 46,400 46,500 46,400 57,000 2,650,500,000
15/07/2016 46,900 1.90 4.22 46,500 46,900 46,500 50 2,345,000
14/07/2016 45,000 -0.80 -1.75 45,000 45,000 45,000 2,800 126,000,000
13/07/2016 45,800 -0.20 -0.43 45,200 46,000 45,200 20,590 943,022,000
12/07/2016 46,000 0.00 ■■ 0.00 44,100 46,000 44,000 710 32,660,000
11/07/2016 46,000 0.10 0.22 45,100 46,500 45,100 37,480 1,724,080,000
08/07/2016 45,900 -0.10 -0.22 45,500 46,500 45,400 6,180 283,662,000
07/07/2016 46,000 0.00 ■■ 0.00 46,000 46,100 45,700 160,070 7,363,220,000
06/07/2016 46,000 0.00 ■■ 0.00 46,000 46,500 45,800 152,680 7,023,280,000
05/07/2016 46,000 0.00 ■■ 0.00 46,000 47,000 45,900 56,500 2,599,000,000
04/07/2016 46,000 -0.50 -1.08 46,000 46,100 45,500 198,480 9,130,080,000
01/07/2016 46,500 -1.90 -3.93 48,400 48,400 45,400 288,760 13,427,340,000
30/06/2016 48,400 2.40 5.22 45,800 48,400 45,800 3,800 183,920,000
29/06/2016 46,000 1.90 4.31 42,100 46,000 42,100 36,620 1,684,520,000
28/06/2016 44,100 -1.90 -4.13 43,600 45,000 43,500 2,060 90,846,000
27/06/2016 46,000 0.20 0.44 44,500 46,000 44,500 49,400 2,272,400,000
24/06/2016 45,800 0.10 0.22 44,200 45,800 44,000 92,830 4,251,614,000
23/06/2016 45,700 -0.10 -0.22 45,600 45,700 44,200 1,360 62,152,000
22/06/2016 45,800 -0.20 -0.43 45,000 45,800 44,700 51,510 2,359,158,000
21/06/2016 46,000 0.00 ■■ 0.00 45,300 46,000 44,000 130,590 6,007,140,000
20/06/2016 46,000 2.00 4.55 45,100 46,000 44,000 145,540 6,694,840,000
17/06/2016 44,000 -3.20 -6.78 47,500 48,000 44,000 78,790 3,466,760,000
16/06/2016 47,200 -0.20 -0.42 46,200 47,200 46,000 41,760 1,971,072,000
15/06/2016 47,400 0.00 ■■ 0.00 47,400 47,400 47,400 4,300 203,820,000
14/06/2016 47,400 1.60 3.49 46,500 48,800 46,100 54,960 2,605,104,000
13/06/2016 45,800 -0.80 -1.72 46,300 46,500 45,800 34,360 1,573,688,000
10/06/2016 46,600 -0.40 -0.85 47,000 47,000 46,600 55,670 2,594,222,000
09/06/2016 47,000 0.50 1.08 46,700 47,100 46,600 170,030 7,991,410,000
08/06/2016 46,500 -0.20 -0.43 46,400 47,400 46,400 287,130 13,351,545,000
07/06/2016 46,700 0.20 0.43 46,100 46,800 46,000 187,670 8,764,189,000
06/06/2016 46,500 0.50 1.09 46,000 46,500 46,000 15,530 722,145,000
03/06/2016 46,000 -0.70 -1.50 46,100 46,700 46,000 23,900 1,099,400,000
02/06/2016 46,700 -0.10 -0.21 45,400 46,700 45,400 21,010 981,167,000
01/06/2016 46,800 0.00 ■■ 0.00 46,800 46,800 45,000 2,140 100,152,000
31/05/2016 46,800 -0.10 -0.21 46,800 46,800 46,700 102,050 4,775,940,000
30/05/2016 46,900 0.00 ■■ 0.00 46,400 47,000 46,400 1,197,220 56,149,618,000
27/05/2016 46,900 0.30 0.64 46,500 46,900 46,500 541,540 25,398,226,000
26/05/2016 46,600 -0.20 -0.43 46,600 46,800 46,300 597,230 27,830,918,000
25/05/2016 46,800 0.00 ■■ 0.00 46,600 46,800 46,400 688,620 32,227,416,000
24/05/2016 46,800 0.10 0.21 46,700 46,800 46,600 338,140 15,824,952,000
23/05/2016 46,700 0.20 0.43 46,500 46,800 46,300 722,580 33,744,486,000
20/05/2016 46,500 0.00 ■■ 0.00 46,900 46,900 46,200 1,362,470 63,354,855,000
19/05/2016 46,500 -0.50 -1.06 47,000 47,000 44,500 1,484,150 69,012,975,000
18/05/2016 47,000 0.50 1.08 46,500 47,000 46,300 1,418,100 66,650,700,000
17/05/2016 46,500 -0.30 -0.64 46,600 46,700 46,500 1,207,540 56,150,610,000
16/05/2016 46,800 -1.10 -2.30 47,000 47,000 46,800 1,450,970 67,905,396,000
13/05/2016 47,900 0.90 1.91 46,600 47,900 46,600 604,480 28,954,592,000
12/05/2016 47,000 0.10 0.21 47,000 47,500 46,000 543,460 25,542,620,000
11/05/2016 46,900 0.10 0.21 47,500 47,500 45,600 801,760 37,602,544,000
10/05/2016 46,800 -1.00 -2.09 44,500 47,000 44,500 206,390 9,659,052,000
09/05/2016 47,800 0.90 1.92 44,200 47,900 44,200 570,210 27,256,038,000
06/05/2016 46,900 -1.10 -2.29 47,500 47,500 46,900 627,340 29,422,246,000
05/05/2016 48,000 0.10 0.21 47,500 48,500 47,500 513,640 24,654,720,000
04/05/2016 47,900 0.00 ■■ 0.00 45,000 48,000 45,000 700,390 33,548,681,000
29/04/2016 47,900 3.10 6.92 44,400 47,900 44,300 181,340 8,686,186,000
28/04/2016 44,800 0.40 0.90 44,500 45,000 44,100 463,640 20,771,072,000
27/04/2016 44,400 0.10 0.23 44,100 44,500 44,100 625,500 27,772,200,000
26/04/2016 44,300 0.30 0.68 44,100 44,400 44,000 606,990 26,889,657,000
25/04/2016 44,000 0.00 ■■ 0.00 44,000 44,500 43,800 723,870 31,850,280,000
22/04/2016 44,000 0.50 1.15 43,500 44,100 43,500 911,330 40,098,520,000
21/04/2016 43,500 0.60 1.40 42,900 43,500 42,900 662,420 28,815,270,000
20/04/2016 42,900 0.10 0.23 42,800 43,400 42,500 730,980 31,359,042,000
19/04/2016 42,800 -1.20 -2.73 44,500 44,500 42,500 445,170 19,053,276,000
15/04/2016 44,000 0.30 0.69 44,000 44,400 43,900 524,540 23,079,760,000
14/04/2016 43,700 0.90 2.10 42,500 43,900 42,500 556,230 24,307,251,000
13/04/2016 42,800 -2.20 -4.89 41,900 44,000 41,900 539,980 23,111,144,000
12/04/2016 45,000 1.70 3.93 42,500 45,000 42,500 443,870 19,974,150,000
11/04/2016 43,300 1.30 3.10 42,000 43,500 42,000 637,040 27,583,832,000
08/04/2016 42,000 1.50 3.70 40,000 42,000 40,000 474,200 19,916,400,000
07/04/2016 40,500 0.60 1.50 40,000 40,500 39,900 427,350 17,307,675,000
06/04/2016 39,900 0.40 1.01 39,600 40,000 39,500 356,250 14,214,375,000
05/04/2016 39,500 -0.20 -0.50 39,300 39,800 39,300 318,940 12,598,130,000
04/04/2016 39,700 -0.30 -0.75 39,900 40,000 39,500 503,670 19,995,699,000
01/04/2016 40,000 0.30 0.76 40,400 40,400 39,700 288,190 11,527,600,000
31/03/2016 39,700 0.80 2.06 39,300 40,200 39,300 422,370 16,768,089,000
30/03/2016 38,900 0.90 2.37 37,900 39,000 37,900 669,500 26,043,550,000
29/03/2016 38,000 -0.60 -1.55 38,900 39,000 38,000 218,510 8,303,380,000
28/03/2016 38,600 0.80 2.12 38,000 38,700 38,000 637,420 24,604,412,000
25/03/2016 37,800 0.20 0.53 38,000 38,000 37,700 510,980 19,315,044,000
24/03/2016 37,600 1.50 4.16 36,700 38,000 36,500 515,300 19,375,280,000
23/03/2016 36,100 0.80 2.27 35,600 36,400 35,600 266,040 9,604,044,000
22/03/2016 35,300 0.30 0.86 34,800 35,700 34,800 180,600 6,375,180,000
21/03/2016 35,000 -0.30 -0.85 35,000 35,300 34,800 125,510 4,392,850,000
18/03/2016 35,300 -0.50 -1.40 35,800 36,300 35,300 202,100 7,134,130,000
17/03/2016 35,800 0.20 0.56 35,700 35,800 35,400 108,270 3,876,066,000
16/03/2016 35,600 -0.10 -0.28 35,400 35,700 35,400 13,610 484,516,000
15/03/2016 35,700 0.00 ■■ 0.00 35,700 35,700 35,600 221,750 7,916,475,000
14/03/2016 35,700 0.10 0.28 35,600 35,700 35,500 196,910 7,029,687,000
11/03/2016 35,600 -0.10 -0.28 35,400 35,700 35,300 72,840 2,593,104,000
10/03/2016 35,700 0.30 0.85 35,600 35,700 35,400 232,010 8,282,757,000
09/03/2016 35,400 0.00 ■■ 0.00 35,400 35,500 35,200 130,610 4,623,594,000
08/03/2016 35,400 0.20 0.57 35,300 35,500 35,000 172,700 6,113,580,000
07/03/2016 35,200 -0.60 -1.68 35,700 35,700 35,200 336,230 11,835,296,000
04/03/2016 35,800 0.00 ■■ 0.00 35,700 36,500 35,500 380,040 13,605,432,000
03/03/2016 35,800 2.10 6.23 35,600 35,800 35,500 301,840 10,805,872,000
02/03/2016 33,700 -2.30 -6.39 36,000 36,000 33,700 589,060 19,851,322,000
01/03/2016 36,000 0.20 0.56 35,800 38,300 35,800 384,700 13,849,200,000
29/02/2016 35,800 0.10 0.28 35,700 35,800 35,600 449,310 16,085,298,000
26/02/2016 35,700 -0.10 -0.28 35,600 35,700 35,600 458,800 16,379,160,000
25/02/2016 35,800 0.00 ■■ 0.00 35,700 36,300 35,700 348,890 12,490,262,000
24/02/2016 35,800 0.00 ■■ 0.00 35,800 35,800 35,600 525,440 18,810,752,000
23/02/2016 35,800 0.00 ■■ 0.00 35,700 35,800 35,600 600,000 21,480,000,000
22/02/2016 35,800 0.00 ■■ 0.00 35,700 36,000 35,600 533,750 19,108,250,000
19/02/2016 35,800 0.10 0.28 35,800 35,800 35,500 432,320 15,477,056,000
18/02/2016 35,700 -0.10 -0.28 35,700 35,700 35,600 418,000 14,922,600,000
17/02/2016 35,800 0.00 ■■ 0.00 35,700 35,800 35,600 411,920 14,746,736,000
16/02/2016 35,800 0.00 ■■ 0.00 35,800 35,800 35,700 470,130 16,830,654,000
15/02/2016 35,800 0.00 ■■ 0.00 35,700 35,800 35,700 358,960 12,850,768,000
05/02/2016 35,800 0.00 ■■ 0.00 36,000 36,000 35,700 342,560 12,263,648,000
04/02/2016 35,800 -0.10 -0.28 35,900 35,900 35,600 410,180 14,684,444,000
03/02/2016 35,900 0.10 0.28 35,600 35,900 35,600 250,400 8,989,360,000
02/02/2016 35,800 0.20 0.56 35,800 35,900 35,600 290,000 10,382,000,000
01/02/2016 35,600 -0.30 -0.84 36,000 36,000 35,600 354,120 12,606,672,000
29/01/2016 35,900 0.00 ■■ 0.00 36,000 36,000 35,800 353,320 12,684,188,000
28/01/2016 35,900 -0.10 -0.28 35,900 35,900 35,600 293,710 10,544,189,000
27/01/2016 36,000 0.10 0.28 36,000 36,000 35,600 350,810 12,629,160,000
26/01/2016 35,900 -0.10 -0.28 35,600 36,000 35,600 408,790 14,675,561,000
25/01/2016 36,000 0.00 ■■ 0.00 36,000 36,100 35,600 427,320 15,383,520,000
22/01/2016 36,000 -0.20 -0.55 36,000 36,100 35,600 269,790 9,712,440,000
21/01/2016 36,200 0.10 0.28 36,000 36,300 35,900 629,560 22,790,072,000
20/01/2016 36,100 -0.10 -0.28 36,200 36,200 35,600 530,360 19,145,996,000
19/01/2016 36,200 0.40 1.12 35,800 36,200 35,600 402,190 14,559,278,000
18/01/2016 35,800 -0.10 -0.28 35,900 35,900 35,600 510,660 18,281,628,000
15/01/2016 35,900 -0.10 -0.28 35,900 36,000 35,700 405,790 14,567,861,000
14/01/2016 36,000 0.00 ■■ 0.00 36,000 36,000 35,800 321,820 11,585,520,000
13/01/2016 36,000 0.00 ■■ 0.00 36,000 36,100 36,000 465,790 16,768,440,000
12/01/2016 36,000 0.20 0.56 36,000 36,100 35,600 433,480 15,605,280,000
11/01/2016 35,800 -0.20 -0.56 36,000 36,200 35,600 412,650 14,772,870,000
08/01/2016 36,000 0.10 0.28 35,900 36,200 35,900 450,280 16,210,080,000
07/01/2016 35,900 0.00 ■■ 0.00 36,000 36,100 35,500 398,940 14,321,946,000
06/01/2016 35,900 -0.30 -0.83 35,900 36,000 35,300 355,260 12,753,834,000
05/01/2016 36,200 0.00 ■■ 0.00 36,000 36,200 35,500 389,830 14,111,846,000
04/01/2016 36,200 0.00 ■■ 0.00 36,100 36,200 35,200 441,860 15,995,332,000
31/12/2015 36,200 0.00 ■■ 0.00 36,200 36,200 35,800 517,920 18,748,704,000
30/12/2015 36,200 0.10 0.28 35,800 36,200 35,800 645,870 23,380,494,000
29/12/2015 36,100 -0.80 -2.17 36,000 36,100 34,400 657,400 23,732,140,000
28/12/2015 36,900 1.80 5.13 35,400 36,900 35,200 503,840 18,591,696,000
25/12/2015 35,100 0.20 0.57 35,300 35,500 35,100 420,780 14,769,378,000
24/12/2015 34,900 -0.50 -1.41 35,500 35,500 34,900 115,480 4,030,252,000
23/12/2015 35,400 0.10 0.28 35,000 35,400 35,000 301,500 10,673,100,000
22/12/2015 35,300 0.20 0.57 35,100 35,300 34,900 420,360 14,838,708,000
21/12/2015 35,100 0.00 ■■ 0.00 35,100 35,200 35,100 58,450 2,051,595,000
18/12/2015 35,100 0.00 ■■ 0.00 35,100 35,500 35,000 565,390 19,845,189,000
17/12/2015 35,100 1.80 5.41 35,400 35,400 34,300 410,880 14,421,888,000
16/12/2015 33,300 2.20 7.07 33,000 33,300 33,000 89,850 2,992,005,000
15/12/2015 46,700 1.70 3.78 45,500 47,500 45,400 526,000 24,564,200,000
14/12/2015 45,000 0.50 1.12 43,500 45,900 43,500 512,610 23,067,450,000
11/12/2015 44,500 -0.20 -0.45 46,500 46,500 44,100 207,260 9,223,070,000
10/12/2015 44,700 -1.50 -3.25 46,200 46,200 44,000 304,240 13,599,528,000
09/12/2015 46,200 0.00 ■■ 0.00 46,200 46,200 45,700 510,490 23,584,638,000
08/12/2015 46,200 0.00 ■■ 0.00 46,200 46,500 45,900 616,920 28,501,704,000
07/12/2015 46,200 -1.40 -2.94 47,100 47,200 46,000 401,090 18,530,358,000
04/12/2015 47,600 0.00 ■■ 0.00 47,600 47,600 47,400 638,650 30,399,740,000
03/12/2015 47,600 0.60 1.28 46,000 47,600 45,500 601,000 28,607,600,000
02/12/2015 47,000 -2.00 -4.08 48,100 48,100 47,000 400,730 18,834,310,000
01/12/2015 49,000 -0.70 -1.41 49,700 49,800 48,500 518,220 25,392,780,000
30/11/2015 49,700 0.00 ■■ 0.00 49,700 50,000 49,600 515,100 25,600,470,000
27/11/2015 49,700 0.40 0.81 49,600 50,000 49,500 530,760 26,378,772,000
26/11/2015 49,300 0.50 1.02 48,600 49,500 48,600 555,240 27,373,332,000
25/11/2015 48,800 2.10 4.50 47,200 49,000 47,200 608,680 29,703,584,000
24/11/2015 46,700 0.60 1.30 46,000 47,700 45,700 505,590 23,611,053,000
23/11/2015 46,100 0.00 ■■ 0.00 46,100 46,100 45,800 557,460 25,698,906,000
20/11/2015 46,100 0.10 0.22 46,000 46,100 45,900 601,520 27,730,072,000
19/11/2015 46,000 1.40 3.14 44,700 46,000 44,700 552,920 25,434,320,000
18/11/2015 44,600 -1.30 -2.83 45,400 45,800 44,600 504,170 22,485,982,000
17/11/2015 45,900 -0.20 -0.43 46,000 46,100 45,700 346,840 15,919,956,000
16/11/2015 46,100 -0.30 -0.65 46,100 46,200 46,000 440,960 20,328,256,000
13/11/2015 46,400 -0.40 -0.85 46,100 46,500 45,900 424,090 19,677,776,000
12/11/2015 46,800 -0.10 -0.21 46,200 47,000 46,100 420,520 19,680,336,000
11/11/2015 46,900 0.40 0.86 46,500 47,000 46,200 504,130 23,643,697,000
10/11/2015 46,500 0.00 ■■ 0.00 46,500 47,000 46,300 212,110 9,863,115,000
09/11/2015 46,500 0.00 ■■ 0.00 46,500 46,500 46,000 210,600 9,792,900,000
06/11/2015 46,500 0.00 ■■ 0.00 46,100 46,600 46,000 308,710 14,355,015,000
05/11/2015 46,500 -1.20 -2.52 46,800 47,000 46,500 626,400 29,127,600,000
04/11/2015 47,700 0.50 1.06 48,400 48,400 47,000 283,030 13,500,531,000
03/11/2015 47,200 0.10 0.21 47,000 47,600 47,000 657,030 31,011,816,000
02/11/2015 47,100 -1.50 -3.09 48,000 48,000 46,900 521,520 24,563,592,000
30/10/2015 48,600 0.80 1.67 47,900 48,900 47,500 274,530 13,342,158,000
29/10/2015 47,800 1.40 3.02 49,600 49,600 47,100 401,100 19,172,580,000
28/10/2015 46,400 3.00 6.91 46,300 46,400 44,000 693,500 32,178,400,000
27/10/2015 43,400 -0.50 -1.14 41,100 43,900 41,100 41,280 1,791,552,000
26/10/2015 43,900 0.70 1.62 44,100 44,100 43,900 100,690 4,420,291,000
23/10/2015 44,200 0.00 ■■ 0.00 44,800 44,800 44,000 1,520 67,184,000
22/10/2015 44,200 0.20 0.45 44,000 44,400 44,000 94,850 4,192,370,000
21/10/2015 44,000 0.00 ■■ 0.00 44,000 44,200 43,800 119,260 5,247,440,000
20/10/2015 44,000 -0.20 -0.45 44,000 44,200 44,000 193,920 8,532,480,000
19/10/2015 44,200 -0.10 -0.23 44,100 44,300 44,000 238,370 10,535,954,000
16/10/2015 44,300 1.10 2.55 43,500 44,400 43,400 478,930 21,216,599,000
15/10/2015 43,200 -1.30 -2.92 44,000 44,200 43,200 9,320 402,624,000
14/10/2015 44,500 0.00 ■■ 0.00 42,100 44,600 42,100 375,700 16,718,650,000
13/10/2015 44,500 0.10 0.23 44,000 44,500 44,000 458,770 20,415,265,000
12/10/2015 44,400 0.30 0.68 44,000 44,700 43,900 350,190 15,548,436,000
09/10/2015 44,100 -0.40 -0.90 44,500 44,900 43,900 470,830 20,763,603,000
08/10/2015 44,500 0.50 1.14 44,200 44,600 44,000 482,770 21,483,265,000
07/10/2015 44,000 0.10 0.23 43,900 44,300 43,900 482,080 21,211,520,000
06/10/2015 43,900 0.20 0.46 43,700 44,000 43,600 425,610 18,684,279,000
05/10/2015 43,700 0.70 1.63 43,500 43,800 42,800 602,270 26,319,199,000
02/10/2015 43,000 0.20 0.47 42,500 43,400 42,500 604,210 25,981,030,000
01/10/2015 42,800 -0.20 -0.47 43,600 43,600 42,500 387,200 16,572,160,000
30/09/2015 43,000 1.50 3.61 41,500 43,500 41,500 642,020 27,606,860,000
29/09/2015 41,500 -1.00 -2.35 43,000 43,000 41,500 620,810 25,763,615,000
28/09/2015 42,500 0.80 1.92 41,800 43,000 41,800 580,790 24,683,575,000
25/09/2015 41,700 0.60 1.46 41,000 42,000 41,000 474,160 19,772,472,000
24/09/2015 41,100 0.60 1.48 40,500 41,400 40,000 380,940 15,656,634,000
23/09/2015 40,500 0.50 1.25 40,500 40,500 40,100 206,730 8,372,565,000
22/09/2015 40,000 -0.90 -2.20 40,700 40,700 38,500 438,710 17,548,400,000
21/09/2015 40,900 0.70 1.74 40,500 41,100 40,400 337,280 13,794,752,000
18/09/2015 40,200 0.80 2.03 39,900 41,000 39,700 287,560 11,559,912,000
17/09/2015 39,400 1.10 2.87 38,300 40,000 38,100 213,460 8,410,324,000
16/09/2015 38,300 0.20 0.52 38,100 38,500 38,000 267,200 10,233,760,000
15/09/2015 38,100 -0.40 -1.04 38,500 38,700 38,100 215,100 8,195,310,000
14/09/2015 38,500 0.10 0.26 37,700 39,000 37,700 195,560 7,529,060,000
11/09/2015 38,400 -0.80 -2.04 39,300 39,300 38,400 181,240 6,959,616,000
10/09/2015 39,200 -0.60 -1.51 38,500 39,800 38,500 201,030 7,880,376,000
09/09/2015 39,800 2.60 6.99 37,300 39,800 37,300 438,080 17,435,584,000
08/09/2015 37,200 -0.30 -0.80 37,500 37,500 37,000 174,780 6,501,816,000
07/09/2015 37,500 0.00 ■■ 0.00 37,500 37,500 37,000 121,510 4,556,625,000
04/09/2015 37,500 -0.20 -0.53 37,700 37,700 37,400 136,730 5,127,375,000
03/09/2015 37,700 0.10 0.27 37,600 37,800 37,400 80,410 3,031,457,000
01/09/2015 37,600 0.40 1.08 37,000 37,900 37,000 241,760 9,090,176,000
31/08/2015 37,200 0.40 1.09 37,300 37,300 36,300 154,230 5,737,356,000
28/08/2015 36,800 0.20 0.55 36,600 37,000 36,300 113,200 4,165,760,000
27/08/2015 36,600 0.10 0.27 36,500 37,500 35,500 109,840 4,020,144,000
26/08/2015 36,500 1.00 2.82 35,500 36,900 35,400 23,130 844,245,000
25/08/2015 35,500 0.50 1.43 34,900 35,500 34,900 3,800 134,900,000
24/08/2015 35,000 -1.00 -2.78 36,000 36,100 34,000 62,930 2,202,550,000
21/08/2015 36,000 -0.10 -0.28 36,000 36,500 34,000 55,970 2,014,920,000
20/08/2015 36,100 -0.90 -2.43 36,300 36,500 36,000 61,480 2,219,428,000
19/08/2015 37,000 -0.30 -0.80 38,500 38,500 36,000 10,880 402,560,000
18/08/2015 37,300 0.10 0.27 37,400 37,700 36,800 80,110 2,988,103,000
17/08/2015 37,200 -0.10 -0.27 37,300 37,300 37,200 9,990 371,628,000
14/08/2015 37,300 -0.20 -0.53 37,500 37,500 37,200 10,630 396,499,000
13/08/2015 37,500 -0.40 -1.06 37,800 37,800 37,500 58,960 2,211,000,000
12/08/2015 37,900 0.50 1.34 37,100 38,100 37,100 212,050 8,036,695,000
11/08/2015 37,400 0.40 1.08 37,000 37,700 36,900 135,740 5,076,676,000
10/08/2015 37,000 1.00 2.78 36,000 37,000 36,000 155,570 5,756,090,000
07/08/2015 36,000 0.00 ■■ 0.00 36,000 36,200 36,000 13,120 472,320,000
06/08/2015 36,000 -0.20 -0.55 36,200 36,300 36,000 95,640 3,443,040,000
05/08/2015 36,200 0.00 ■■ 0.00 36,200 36,500 36,000 102,770 3,720,274,000
04/08/2015 36,200 -0.40 -1.09 36,500 36,900 36,200 154,320 5,586,384,000
03/08/2015 36,600 -0.50 -1.35 37,100 37,100 35,000 79,880 2,923,608,000
31/07/2015 37,100 -0.60 -1.59 38,000 38,000 37,100 145,340 5,392,114,000
30/07/2015 37,700 0.30 0.80 37,100 37,900 37,000 178,170 6,717,009,000
29/07/2015 37,400 -0.50 -1.32 37,300 37,700 37,200 211,460 7,908,604,000
28/07/2015 37,900 0.40 1.07 38,300 38,300 36,800 88,830 3,366,657,000
27/07/2015 37,500 2.40 6.84 35,100 37,500 35,100 516,320 19,362,000,000
24/07/2015 35,100 0.60 1.74 35,500 35,500 34,900 243,900 8,560,890,000
23/07/2015 34,500 0.00 ■■ 0.00 34,500 35,100 34,400 209,500 7,227,750,000
22/07/2015 34,500 0.00 ■■ 0.00 34,500 34,600 34,400 85,350 2,944,575,000
21/07/2015 34,500 1.70 5.18 34,400 34,500 33,000 13,320 459,540,000
20/07/2015 32,800 -1.80 -5.20 34,300 34,300 32,500 29,320 961,696,000
17/07/2015 34,600 2.10 6.46 32,500 34,600 32,500 4,630 160,198,000
16/07/2015 32,500 -1.50 -4.41 33,500 33,500 32,500 33,250 1,080,625,000
15/07/2015 34,000 -0.50 -1.45 34,500 34,600 33,500 125,640 4,271,760,000
14/07/2015 34,500 -0.50 -1.43 34,900 34,900 33,500 113,120 3,902,640,000
13/07/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 33,000 1,155,000,000
10/07/2015 35,000 0.00 ■■ 0.00 35,000 35,200 35,000 97,230 3,403,050,000
09/07/2015 35,000 -0.50 -1.41 33,600 35,500 33,600 15,590 545,650,000
08/07/2015 35,500 -0.60 -1.66 36,000 36,000 35,000 123,570 4,386,735,000
07/07/2015 36,100 1.40 4.03 34,700 36,100 34,700 127,710 4,610,331,000
06/07/2015 34,700 0.80 2.36 35,000 35,000 34,000 73,020 2,533,794,000
03/07/2015 33,900 0.90 2.73 33,400 33,900 33,000 63,180 2,141,802,000
02/07/2015 33,000 0.50 1.54 32,500 33,500 32,500 69,340 2,288,220,000
01/07/2015 32,500 0.00 ■■ 0.00 32,500 32,800 32,500 83,960 2,728,700,000
30/06/2015 32,500 0.00 ■■ 0.00 32,500 32,600 32,200 17,070 554,775,000
29/06/2015 32,500 0.50 1.56 32,000 32,600 32,000 63,960 2,078,700,000
26/06/2015 32,000 -0.50 -1.54 32,200 32,600 32,000 46,820 1,498,240,000
25/06/2015 32,500 -0.20 -0.61 32,500 32,500 32,200 39,400 1,280,500,000
24/06/2015 32,700 -0.10 -0.30 32,800 32,800 32,400 15,040 491,808,000
23/06/2015 32,800 0.20 0.61 32,600 32,800 32,000 8,970 294,216,000
22/06/2015 32,600 0.60 1.88 31,500 32,800 31,500 58,220 1,897,972,000
19/06/2015 32,000 -0.10 -0.31 32,000 32,100 31,500 20,820 666,240,000
18/06/2015 32,100 -0.10 -0.31 32,000 32,200 32,000 33,080 1,061,868,000
17/06/2015 32,200 0.20 0.63 32,000 32,200 32,000 52,010 1,674,722,000
16/06/2015 32,000 0.00 ■■ 0.00 32,000 32,200 32,000 59,180 1,893,760,000
15/06/2015 32,000 -0.20 -0.62 31,600 32,300 31,600 53,860 1,723,520,000
12/06/2015 32,200 -0.20 -0.62 31,000 32,200 31,000 218,710 7,042,462,000
11/06/2015 32,400 -0.10 -0.31 32,400 32,800 32,000 261,530 8,473,572,000
10/06/2015 32,500 1.40 4.50 31,100 32,500 31,100 10,620 345,150,000
09/06/2015 31,100 -1.60 -4.89 32,000 32,000 31,100 46,860 1,457,346,000
08/06/2015 32,700 -0.10 -0.30 33,400 33,600 32,700 137,050 4,481,535,000
05/06/2015 32,800 0.60 1.86 32,300 32,900 32,200 232,830 7,636,824,000
04/06/2015 32,200 0.90 2.88 31,300 32,200 31,300 266,310 8,575,182,000
03/06/2015 31,300 1.40 4.68 28,200 31,500 28,200 293,940 9,200,322,000
02/06/2015 30,900 0.40 1.31 30,500 31,500 30,400 363,930 11,245,437,000
01/06/2015 30,500 0.50 1.67 29,900 30,800 29,800 244,020 7,442,610,000
29/05/2015 30,000 0.50 1.69 29,500 30,000 29,500 141,450 4,243,500,000
28/05/2015 29,500 -0.50 -1.67 30,000 30,000 29,200 42,180 1,244,310,000
27/05/2015 30,000 -0.50 -1.64 30,000 30,300 30,000 20,070 602,100,000
26/05/2015 30,500 -0.30 -0.97 30,900 31,500 30,400 63,500 1,936,750,000
25/05/2015 30,800 1.30 4.41 30,000 30,900 29,900 104,460 3,217,368,000
22/05/2015 29,500 1.10 3.87 28,600 29,500 28,600 263,860 7,783,870,000
21/05/2015 28,400 0.00 ■■ 0.00 28,500 28,500 28,300 16,760 475,984,000
20/05/2015 28,400 0.00 ■■ 0.00 28,300 28,400 28,300 5,460 155,064,000
19/05/2015 28,400 -0.10 -0.35 28,500 28,500 28,000 5,120 145,408,000
18/05/2015 28,500 -0.30 -1.04 28,500 28,500 28,500 13,700 390,450,000
15/05/2015 28,800 0.20 0.70 28,500 28,800 28,500 107,120 3,085,056,000
14/05/2015 28,600 -0.20 -0.69 28,800 28,800 28,500 86,460 2,472,756,000
13/05/2015 28,800 0.30 1.05 28,500 28,900 28,000 17,390 500,832,000
12/05/2015 28,500 -0.30 -1.04 28,800 28,800 28,500 5,580 159,030,000
11/05/2015 28,800 -0.20 -0.69 29,000 29,000 28,800 11,910 343,008,000
08/05/2015 29,000 0.00 ■■ 0.00 29,000 29,100 28,800 40,000 1,160,000,000
07/05/2015 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 71,700 2,079,300,000
06/05/2015 29,000 0.00 ■■ 0.00 28,200 29,100 28,200 80,600 2,337,400,000
05/05/2015 29,000 0.50 1.75 28,500 29,000 28,000 10,760 312,040,000
04/05/2015 28,500 -0.50 -1.72 29,000 29,000 28,200 21,040 599,640,000
27/04/2015 29,000