Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Dịch Vụ Tổng Hợp Sài Gòn
Saigon General Service Corporation
Mã CK:      SVC      118      +5.80 (+4.92%)      (cập nhật 23:45 25/11/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Dịch vụ bán lẻ
Website: http://www.savico.com.vn
SVC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
25/11/2022 118,000 5.80 4.92 112,200 118,000 118,000 10 1,180,000
23/11/2022 112,200 0.00 ■■ 0.00 112,200 0 0 0 0
19/11/2022 112,200 0.00 ■■ 0.00 112,200 0 0 0 0
16/11/2022 112,200 0.00 ■■ 0.00 112,200 0 0 0 0
10/11/2022 112,200 0.00 ■■ 0.00 112,200 0 0 0 0
28/10/2022 112,200 0.00 ■■ 0.00 112,200 0 0 0 0
27/10/2022 112,200 0.00 ■■ 0.00 112,200 0 0 0 0
26/10/2022 112,200 0.00 ■■ 0.00 112,200 0 0 0 0
19/10/2022 112,200 0.00 ■■ 0.00 112,200 0 0 0 0
16/10/2022 112,200 0.00 ■■ 0.00 112,200 0 0 0 0
13/10/2022 112,200 0.00 ■■ 0.00 112,200 0 0 0 0
12/10/2022 112,200 0.00 ■■ 0.00 112,200 0 0 0 0
30/09/2022 104,900 0.00 ■■ 0.00 104,900 0 0 0 0
28/09/2022 104,900 0.00 ■■ 0.00 104,900 104,900 97,600 580 60,842,000
27/09/2022 104,900 0.00 ■■ 0.00 104,900 0 0 0 0
26/09/2022 104,900 5.90 5.62 99,000 105,900 93,000 460 48,254,000
24/09/2022 99,000 0.50 0.51 98,500 99,000 99,000 190 18,810,000
23/09/2022 99,000 0.50 0.51 98,500 99,000 99,000 190 18,810,000
22/09/2022 98,500 6.40 6.50 92,100 98,500 98,500 10 985,000
21/09/2022 92,100 -5.80 -6.30 97,900 92,100 92,100 30 2,763,000
19/09/2022 97,900 -0.10 -0.10 98,000 97,900 91,700 40 3,916,000
16/09/2022 98,000 1.00 1.02 97,000 98,000 95,700 250 24,500,000
15/09/2022 97,000 6.00 6.19 91,000 97,000 89,500 580 56,260,000
13/09/2022 91,000 0.00 ■■ 0.00 91,000 91,000 90,900 30 2,730,000
12/09/2022 91,000 -3.00 -3.30 94,000 91,000 91,000 50 4,550,000
09/09/2022 93,000 -1.00 -1.08 94,000 93,000 88,100 20 1,860,000
08/09/2022 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 20 1,880,000
07/09/2022 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 20 1,880,000
05/09/2022 94,000 -3.00 -3.19 97,000 94,000 94,000 60 5,640,000
31/08/2022 97,000 -2.00 -2.06 99,000 97,000 97,000 20 1,940,000
30/08/2022 99,000 -1.00 -1.01 100,000 99,000 99,000 30 2,970,000
29/08/2022 100,000 -7.00 -7.00 107,000 100,000 100,000 520 52,000,000
24/08/2022 107,000 0.00 ■■ 0.00 107,000 107,000 100,000 210 22,470,000
23/08/2022 107,000 -8.00 -7.48 115,000 107,000 107,000 60 6,420,000
19/08/2022 115,000 -1.40 -1.22 116,400 116,400 115,000 40 4,600,000
18/08/2022 115,000 -1.40 -1.22 116,400 116,400 115,000 40 4,600,000
15/08/2022 116,400 7.60 6.53 108,800 116,400 116,400 100 11,640,000
12/08/2022 108,800 7.10 6.53 101,700 108,800 101,700 110 11,968,000
11/08/2022 101,700 0.00 ■■ 0.00 101,700 101,700 101,700 10 1,017,000
10/08/2022 101,700 6.60 6.49 95,100 101,700 95,000 150 15,255,000
09/08/2022 95,100 -1.20 -1.26 96,300 96,000 90,400 40 3,804,000
08/08/2022 96,300 0.40 0.42 95,900 96,300 89,500 50 4,815,000
05/08/2022 95,900 5.70 5.94 90,200 95,900 94,600 20 1,918,000
04/08/2022 90,200 0.00 ■■ 0.00 90,200 90,500 90,200 20 1,804,000
03/08/2022 90,200 -2.40 -2.66 92,600 98,100 90,000 30 2,706,000
02/08/2022 92,600 -6.80 -7.34 99,400 98,900 92,600 20 1,852,000
01/08/2022 99,400 -7.40 -7.44 106,800 99,400 99,400 10 994,000
29/07/2022 106,800 6.40 5.99 100,400 106,800 106,800 10 1,068,000
28/07/2022 100,400 5.80 5.78 94,600 100,900 90,100 30 3,012,000
25/07/2022 94,600 -7.00 -7.40 101,600 94,600 94,500 100 9,460,000
19/07/2022 101,600 6.60 6.50 95,000 101,600 88,400 200 20,320,000
15/07/2022 95,000 -7.70 -8.11 102,700 95,000 95,000 10 950,000
13/06/2022 102,700 0.00 ■■ 0.00 102,700 0 0 20 2,054,000
04/06/2022 109,000 6.30 5.78 102,700 0 0 50 5,450,000
03/06/2022 102,700 0.00 ■■ 0.00 102,700 0 0 0 0
13/05/2022 102,700 0.00 ■■ 0.00 102,700 102,700 102,700 20 2,054,000
12/05/2022 102,700 0.00 ■■ 0.00 102,700 102,700 102,700 10 1,027,000
25/04/2022 102,600 3.10 3.02 99,500 102,600 92,700 70 7,182,000
23/04/2022 99,500 0.00 ■■ 0.00 99,500 0 0 0 0
22/04/2022 99,500 0.00 ■■ 0.00 99,500 0 0 0 0
21/04/2022 99,500 0.00 ■■ 0.00 99,500 0 0 0 0
20/04/2022 99,500 0.00 ■■ 0.00 99,500 0 0 0 0
19/04/2022 99,500 -7.30 -7.34 106,800 99,500 99,500 10 995,000
18/04/2022 106,800 6.80 6.37 100,000 106,800 106,800 10 1,068,000
16/04/2022 100,000 0.00 ■■ 0.00 100,000 0 0 0 0
13/04/2022 100,000 -3.50 -3.50 103,500 100,100 100,000 20 2,000,000
12/04/2022 103,500 6.50 6.28 97,000 103,500 103,500 10 1,035,000
08/04/2022 97,000 0.00 ■■ 0.00 97,000 97,100 97,000 80 7,760,000
07/04/2022 97,000 -6.70 -6.91 103,700 97,000 97,000 30 2,910,000
29/03/2022 103,700 0.10 0.10 103,600 103,700 103,700 10 1,037,000
28/03/2022 103,600 0.00 ■■ 0.00 103,600 103,700 103,600 50 5,180,000
25/03/2022 103,600 -7.60 -7.34 111,200 103,600 103,600 10 1,036,000
21/03/2022 111,200 0.00 ■■ 0.00 111,200 111,200 111,000 90 10,008,000
18/03/2022 111,200 -0.10 -0.09 111,300 111,200 111,200 110 12,232,000
17/03/2022 111,300 0.00 ■■ 0.00 111,300 111,300 111,300 10 1,113,000
10/03/2022 111,300 0.00 ■■ 0.00 111,300 111,300 111,300 10 1,113,000
09/03/2022 111,300 0.10 0.09 111,200 111,300 111,300 10 1,113,000
07/03/2022 111,200 7.20 6.47 104,000 111,200 100,000 80 8,896,000
04/03/2022 104,000 -2.00 -1.92 106,000 104,000 104,000 110 11,440,000
03/03/2022 106,000 -2.00 -1.89 108,000 106,000 106,000 30 3,180,000
02/03/2022 108,000 -2.00 -1.85 110,000 108,000 108,000 20 2,160,000
01/03/2022 110,000 -2.00 -1.82 112,000 110,000 110,000 30 3,300,000
28/02/2022 112,000 -3.00 -2.68 115,000 112,000 112,000 30 3,360,000
24/02/2022 115,000 -3.00 -2.61 118,000 115,000 115,000 40 4,600,000
21/02/2022 118,000 2.20 1.86 115,800 118,000 117,000 340 40,120,000
18/02/2022 115,800 0.60 0.52 115,200 115,800 107,300 50 5,790,000
16/02/2022 115,200 0.00 ■■ 0.00 115,200 0 0 0 0
13/02/2022 115,200 0.00 ■■ 0.00 115,200 0 0 0 0
09/02/2022 115,200 -8.60 -7.47 123,800 130,000 115,200 70 8,064,000
08/02/2022 123,800 0.00 ■■ 0.00 123,800 123,800 115,200 50 6,190,000
26/01/2022 123,800 7.50 6.06 116,300 123,800 108,200 30 3,714,000
25/01/2022 116,300 7.30 6.28 109,000 116,300 116,300 20 2,326,000
24/01/2022 116,300 7.30 6.28 109,000 116,300 116,300 20 2,326,000
21/01/2022 109,000 -4.80 -4.40 113,800 109,000 109,000 20 2,180,000
18/01/2022 100,000 0.00 ■■ 0.00 100,000 0 0 0 0
16/01/2022 100,000 -2.70 -2.70 102,700 100,000 100,000 50 5,000,000
14/01/2022 100,000 -2.70 -2.70 102,700 100,000 100,000 50 5,000,000
13/01/2022 102,700 -7.30 -7.11 110,000 102,700 102,500 250 25,675,000
12/01/2022 110,000 5.50 5.00 104,500 110,000 97,200 250 27,500,000
11/01/2022 104,500 6.80 6.51 97,700 104,500 104,500 400 41,800,000
10/01/2022 97,700 -7.30 -7.47 105,000 97,700 97,700 50 4,885,000
06/01/2022 105,000 0.00 ■■ 0.00 112,900 105,000 105,000 30 3,150,000
04/01/2022 112,900 7.30 6.47 105,600 112,900 98,500 240 27,096,000
03/01/2022 110,400 7.20 6.52 103,200 110,400 109,000 510 56,304,000
31/12/2021 105,600 -7.90 -7.48 113,500 105,700 105,600 100 10,560,000
30/12/2021 113,500 -0.10 -0.09 113,600 113,500 105,700 90 10,215,000
29/12/2021 113,600 -8.50 -7.48 122,100 113,600 113,600 90 10,224,000
22/12/2021 141,000 8.10 5.74 132,900 141,000 131,000 5,240 738,840,000
18/12/2021 132,900 -10.00 -7.52 142,900 142,900 132,900 230 30,567,000
17/12/2021 132,900 -10.00 -7.52 142,900 142,900 132,900 230 30,567,000
16/12/2021 142,900 -0.10 -0.07 143,000 142,900 142,900 10 1,429,000
15/12/2021 143,000 -5.80 -4.06 148,800 143,000 143,000 10 1,430,000
14/12/2021 148,800 9.50 6.38 139,300 148,800 148,800 10 1,488,000
13/12/2021 139,300 9.10 6.53 130,200 139,300 138,500 3,620 504,266,000
10/12/2021 130,200 -9.80 -7.53 140,000 140,000 130,200 2,030 264,306,000
09/12/2021 140,000 5.20 3.71 134,800 140,000 140,000 4,270 597,800,000
08/12/2021 134,800 8.80 6.53 126,000 134,800 134,800 370 49,876,000
07/12/2021 126,000 8.20 6.51 117,800 126,000 120,000 1,760 221,760,000
06/12/2021 117,800 7.40 6.28 110,400 118,100 110,000 380 44,764,000
04/12/2021 110,400 7.20 6.52 103,200 110,400 109,000 510 56,304,000
03/12/2021 110,400 7.20 6.52 103,200 110,400 109,000 510 56,304,000
02/12/2021 103,200 6.70 6.49 96,500 103,200 102,800 700 72,240,000
30/11/2021 96,500 6.30 6.53 90,200 96,500 96,500 10 965,000
29/11/2021 90,200 -2.70 -2.99 92,900 99,400 90,200 230 20,746,000
27/11/2021 92,900 5.90 6.35 87,000 92,900 92,900 110 10,219,000
26/11/2021 92,900 5.90 6.35 87,000 92,900 92,900 110 10,219,000
25/11/2021 87,000 -6.00 -6.90 93,000 93,000 87,000 1,070 93,090,000
19/11/2021 93,000 0.00 ■■ 0.00 93,000 93,000 93,000 360 33,480,000
18/11/2021 93,000 0.00 ■■ 0.00 93,000 93,000 93,000 40 3,720,000
17/11/2021 93,000 1.80 1.94 91,200 93,000 90,000 40 3,720,000
16/11/2021 91,200 -3.80 -4.17 95,000 91,200 91,200 50 4,560,000
15/11/2021 95,000 2.00 2.11 93,000 95,000 93,000 70 6,650,000
12/11/2021 93,000 6.50 6.99 93,000 99,500 89,000 50 4,650,000
10/11/2021 93,000 6.00 6.45 87,000 93,000 93,000 10 930,000
09/11/2021 87,000 -1.50 -1.72 88,500 87,000 87,000 450 39,150,000
08/11/2021 88,500 -3.50 -3.95 92,000 88,500 88,500 260 23,010,000
07/11/2021 92,000 1.00 1.09 91,000 92,000 92,000 680 62,560,000
05/11/2021 92,000 1.00 1.09 91,000 92,000 92,000 680 62,560,000
03/11/2021 95,000 0.50 0.53 94,500 101,100 90,000 1,290 122,550,000
02/11/2021 94,500 -3.50 -3.70 98,000 94,500 94,200 1,370 129,465,000
01/11/2021 98,000 -5.00 -5.10 103,000 98,100 97,000 850 83,300,000
30/10/2021 98,000 -5.00 -5.10 103,000 98,100 97,000 850 83,300,000
29/10/2021 98,000 -5.00 -5.10 103,000 98,100 97,000 850 83,300,000
28/10/2021 103,000 -4.00 -3.88 107,000 114,400 103,000 970 99,910,000
27/10/2021 107,000 7.00 6.54 100,000 107,000 97,000 1,840 196,880,000
26/10/2021 100,000 -4.80 -4.80 104,800 104,800 100,000 220 22,000,000
25/10/2021 104,800 6.80 6.49 98,000 104,800 104,800 20 2,096,000
22/10/2021 98,000 4.00 4.08 94,000 98,000 98,000 20 1,960,000
21/10/2021 94,000 5.20 5.53 88,800 94,000 88,000 610 57,340,000
19/10/2021 88,800 5.80 6.53 83,000 88,800 85,000 420 37,296,000
18/10/2021 83,000 2.00 2.41 81,000 83,000 83,000 60 4,980,000
13/10/2021 81,000 4.70 5.80 76,300 81,500 81,000 160 12,960,000
12/10/2021 76,300 -5.70 -7.47 82,000 76,300 76,300 10 763,000
11/10/2021 82,000 0.00 ■■ 0.00 82,000 82,000 82,000 10 820,000
08/10/2021 82,000 0.60 0.73 81,400 82,000 81,500 20 1,640,000
07/10/2021 81,400 0.40 0.49 81,000 81,500 81,000 420 34,188,000
06/10/2021 81,000 0.00 ■■ 0.00 81,000 81,000 81,000 10 810,000
01/10/2021 81,000 1.10 1.36 79,900 81,000 79,900 140 11,340,000
30/09/2021 81,000 1.10 1.36 79,900 81,000 79,900 140 11,340,000
27/09/2021 79,900 4.80 6.01 75,100 79,900 75,000 20 1,598,000
24/09/2021 75,100 0.20 0.27 74,900 75,100 75,000 2,270 170,477,000
21/09/2021 74,900 4.90 6.54 70,000 74,900 74,900 230 17,227,000
17/09/2021 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 30 2,100,000
15/09/2021 70,000 -1.90 -2.71 70,000 70,000 68,100 30 2,100,000
14/09/2021 70,000 0.10 0.14 69,900 70,000 70,000 50 3,500,000
09/09/2021 69,900 1.10 1.57 68,800 69,900 69,900 10 699,000
08/09/2021 68,800 2.90 4.22 65,900 68,800 66,700 120 8,256,000
07/09/2021 65,900 -4.10 -6.22 70,000 65,900 65,900 10 659,000
06/09/2021 71,700 0.90 1.26 70,800 72,000 66,500 320 22,944,000
05/09/2021 74,900 4.10 5.47 70,800 72,000 66,500 100 7,490,000
03/09/2021 66,900 -3.90 -5.83 70,800 72,000 66,500 210 14,049,000
01/09/2021 70,000 -0.50 -0.71 70,500 70,000 65,600 730 51,100,000
26/08/2021 70,500 -0.40 -0.57 70,900 70,500 66,100 70 4,935,000
23/08/2021 70,900 2.90 4.09 68,000 70,900 70,900 20 1,418,000
19/08/2021 68,000 -3.00 -4.41 71,000 68,000 66,200 20 1,360,000
11/08/2021 71,000 -0.60 -0.85 71,600 71,000 71,000 30 2,130,000
10/08/2021 71,600 -0.10 -0.14 71,700 71,600 66,700 170 12,172,000
06/08/2021 71,700 -3.20 -4.46 74,900 74,100 69,700 320 22,944,000
05/08/2021 74,900 3.90 5.21 71,000 74,900 74,900 100 7,490,000
04/08/2021 71,000 4.10 5.77 66,900 71,000 63,500 80 5,680,000
03/08/2021 66,900 -3.90 -5.83 70,800 72,000 66,500 210 14,049,000
02/08/2021 70,800 -1.10 -1.55 71,900 70,800 67,000 400 28,320,000
29/07/2021 71,900 -4.70 -6.54 71,900 71,900 67,200 110 7,909,000
28/07/2021 71,900 -3.10 -4.31 75,000 71,900 71,900 20 1,438,000
27/07/2021 75,000 -5.20 -6.93 75,000 75,000 69,800 20 1,500,000
23/07/2021 75,000 1.50 2.00 73,500 75,000 68,500 720 54,000,000
21/07/2021 79,000 -6.40 -8.10 79,000 73,500 73,500 420 33,180,000
17/07/2021 79,000 -1.00 -1.27 80,000 79,000 74,400 670 52,930,000
16/07/2021 79,000 -1.00 -1.27 80,000 79,000 74,400 670 52,930,000
14/07/2021 80,000 5.00 6.25 75,000 80,000 80,000 150 12,000,000
13/07/2021 75,000 -0.90 -1.20 75,900 75,000 70,600 790 59,250,000
06/07/2021 75,900 2.30 3.03 73,600 77,400 68,600 150 11,385,000
05/07/2021 73,600 4.80 6.52 68,800 73,600 65,000 860 63,296,000
02/07/2021 68,800 4.50 6.54 64,300 68,800 64,500 1,010 69,488,000
01/07/2021 64,300 -4.70 -7.31 69,000 65,200 64,300 180 11,574,000
30/06/2021 69,000 0.60 0.87 68,400 69,000 64,000 300 20,700,000
29/06/2021 68,400 -0.20 -0.29 68,600 68,400 65,000 440 30,096,000
25/06/2021 68,600 0.00 ■■ 0.00 68,600 68,600 68,600 260 17,836,000
22/06/2021 68,600 -4.40 -6.41 73,000 69,500 68,600 90 6,174,000
18/06/2021 73,000 2.40 3.29 70,600 73,000 73,000 260 18,980,000
16/06/2021 75,000 0.00 ■■ 0.00 75,000 75,000 71,100 50 3,750,000
14/06/2021 70,600 -3.40 -4.82 74,000 71,000 70,600 100 7,060,000
04/06/2021 74,000 0.00 ■■ 0.00 74,000 74,000 74,000 60 4,440,000
01/06/2021 74,000 -5.40 -7.30 79,400 74,000 74,000 10 740,000
25/05/2021 79,400 -0.40 -0.50 79,800 79,400 74,300 80 6,352,000
21/05/2021 79,800 -0.20 -0.25 80,000 79,800 79,800 30 2,394,000
18/05/2021 80,000 4.90 6.13 75,100 80,000 80,000 20 1,600,000
17/05/2021 75,100 -4.60 -6.13 75,100 75,100 70,500 180 13,518,000
14/05/2021 75,100 -4.90 -6.52 80,000 75,100 75,100 10 751,000
13/05/2021 80,000 2.50 3.13 77,500 80,000 72,200 30 2,400,000
12/05/2021 77,500 -4.80 -6.19 82,300 77,500 77,500 10 775,000
11/05/2021 82,300 5.30 6.44 77,000 82,300 82,300 10 823,000
10/05/2021 77,000 -5.00 -6.49 82,000 87,700 77,000 30 2,310,000
08/05/2021 82,000 2.30 2.80 79,700 82,000 82,000 30 2,460,000
07/05/2021 82,000 2.30 2.80 79,700 82,000 82,000 30 2,460,000
06/05/2021 79,700 -5.90 -7.40 85,600 79,700 79,700 30 2,391,000
04/05/2021 79,600 5.20 6.53 74,400 79,600 79,600 70 5,572,000
03/05/2021 79,600 5.20 6.53 74,400 79,600 79,600 70 5,572,000
28/04/2021 85,600 5.60 6.54 80,000 85,600 85,600 10 856,000
27/04/2021 80,000 5.00 6.25 75,000 80,000 69,800 190 15,200,000
21/04/2021 75,000 -3.00 -4.00 75,000 75,000 72,000 1,390 104,250,000
20/04/2021 75,000 -3.00 -4.00 75,000 75,000 72,000 1,390 104,250,000
16/04/2021 75,000 -3.90 -5.20 75,000 75,000 71,100 50 3,750,000
15/04/2021 75,000 -0.10 -0.13 75,000 75,000 69,800 210 15,750,000
14/04/2021 75,000 3.00 4.00 72,000 75,000 72,000 550 41,250,000
13/04/2021 72,000 2.00 2.78 70,000 73,900 70,000 100 7,200,000
12/04/2021 70,000 0.00 ■■ 0.00 70,000 70,000 66,300 1,010 70,700,000
08/04/2021 70,000 0.00 ■■ 0.00 70,000 70,000 69,700 80 5,600,000
07/04/2021 70,000 0.40 0.57 69,600 71,200 70,000 100 7,000,000
06/04/2021 69,600 -3.40 -4.89 73,000 70,000 68,000 340 23,664,000
05/04/2021 73,000 3.70 5.07 69,300 73,000 65,000 30 2,190,000
04/04/2021 79,600 5.20 6.53 74,400 69,300 69,300 70 5,572,000
02/04/2021 69,300 -5.10 -7.36 74,400 69,300 69,300 30 2,079,000
01/04/2021 74,400 4.40 5.91 70,000 74,400 65,500 270 20,088,000
26/03/2021 70,000 -0.80 -1.14 70,800 70,000 66,700 50 3,500,000
24/03/2021 70,800 -0.40 -0.56 71,200 70,800 70,800 900 63,720,000
15/03/2021 71,200 0.20 0.28 71,000 71,200 71,200 10 712,000
12/03/2021 71,000 1.00 1.41 70,000 71,000 71,000 10 710,000
04/03/2021 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 180 12,600,000
02/03/2021 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 10 700,000
01/03/2021 70,000 -4.00 -5.71 74,000 74,000 68,900 70 4,900,000
23/02/2021 74,000 -5.10 -6.89 74,000 74,000 68,900 140 10,360,000
05/01/2021 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 390 26,910,000
01/01/2021 69,000 1.00 1.45 69,000 70,000 69,000 7,360 507,840,000
31/12/2020 69,000 1.00 1.45 69,000 70,000 69,000 7,360 507,840,000
30/12/2020 69,000 -0.50 -0.72 69,500 69,000 69,000 20 1,380,000
29/12/2020 69,500 0.50 0.72 69,000 69,500 69,000 9 625,500
28/12/2020 69,000 -0.30 -0.43 69,300 69,300 69,000 14 966,000
27/12/2020 69,300 -0.20 -0.29 69,500 69,300 69,200 21 1,455,300
25/12/2020 69,300 -0.20 -0.29 69,500 69,300 69,200 21 1,455,300
24/12/2020 69,500 -3.30 -4.75 72,800 70,000 69,200 9 625,500
23/12/2020 72,800 1.30 1.79 71,500 72,800 72,800 1 72,800
22/12/2020 72,800 1.30 1.79 71,500 72,800 72,800 1 72,800
21/12/2020 71,500 1.00 1.40 70,500 71,500 69,100 7 500,500
20/12/2020 71,500 1.00 1.40 70,500 71,500 69,100 7 500,500
18/12/2020 71,500 1.00 1.40 70,500 71,500 69,100 7 500,500
17/12/2020 70,500 -1.00 -1.42 71,500 70,500 70,500 65 4,582,500
16/12/2020 71,500 1.00 1.40 70,500 71,500 69,100 3 214,500
15/12/2020 70,500 0.00 ■■ 0.00 70,500 70,500 66,300 4 282,000
14/12/2020 70,500 0.40 0.57 70,100 70,500 70,500 12 846,000
13/12/2020 70,100 -3.00 -4.28 73,100 70,100 70,100 5 350,500
11/12/2020 70,100 -3.00 -4.28 73,100 70,100 70,100 5 350,500
10/12/2020 73,100 0.70 0.96 72,400 73,100 72,900 580 42,398,000
09/12/2020 72,400 0.00 ■■ 0.00 72,400 72,400 72,400 1 72,400
08/12/2020 72,400 2.40 3.31 70,000 72,400 69,200 4 289,600
04/12/2020 69,100 -1.10 -1.59 70,200 69,200 69,100 40 2,764,000
03/12/2020 70,200 0.20 0.28 70,000 73,100 70,000 809 56,791,800
02/12/2020 70,200 0.20 0.28 70,000 73,100 70,000 809 56,791,800
01/12/2020 70,000 -1.40 -2.00 71,400 70,000 70,000 141 9,870,000
30/11/2020 71,400 -1.30 -1.82 71,400 71,400 70,100 410 29,274,000
29/11/2020 71,400 -0.10 -0.14 71,500 71,400 71,400 300 21,420,000
27/11/2020 71,400 -0.10 -0.14 71,500 71,400 71,400 300 21,420,000
25/11/2020 71,500 -1.50 -2.10 73,000 71,500 71,500 100 7,150,000
19/11/2020 73,000 0.00 ■■ 0.00 73,000 73,100 73,000 47 3,431,000
18/11/2020 73,000 1.40 1.92 71,600 73,000 73,000 220 16,060,000
16/11/2020 71,600 1.30 1.82 70,300 71,600 71,600 29 2,076,400
13/11/2020 70,300 -4.70 -6.69 75,000 77,000 70,300 181 12,724,300
12/11/2020 75,000 0.20 0.27 74,800 75,000 74,800 1,213 90,975,000
11/11/2020 74,800 0.00 ■■ 0.00 74,800 74,800 74,800 42 3,141,600
09/11/2020 74,800 3.80 5.08 71,000 74,800 71,000 26 1,944,800
07/11/2020 71,000 0.00 ■■ 0.00 71,000 71,100 71,000 296 21,016,000
06/11/2020 71,000 0.00 ■■ 0.00 71,000 71,100 71,000 296 21,016,000
05/11/2020 71,000 -0.60 -0.85 71,600 75,000 71,000 496 35,216,000
04/11/2020 71,600 -3.40 -4.75 75,000 75,000 70,200 649 46,468,400
02/11/2020 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 5,800 435,000,000
31/10/2020 75,000 0.00 ■■ 0.00 75,000 75,000 70,000 31 2,325,000
30/10/2020 75,000 0.00 ■■ 0.00 75,000 75,000 70,000 31 2,325,000
29/10/2020 75,000 0.00 ■■ 0.00 75,000 76,000 75,000 40 3,000,000
28/10/2020 75,000 4.00 5.33 71,000 75,000 67,200 3,306 247,950,000
27/10/2020 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 120 8,520,000
26/10/2020 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 5,100 362,100,000
22/10/2020 71,000 3.00 4.23 68,000 71,000 68,000 1,180 83,780,000
21/10/2020 68,000 -3.00 -4.41 71,000 68,000 68,000 10 680,000
20/10/2020 71,000 3.90 5.49 67,100 71,000 70,900 117 8,307,000
19/10/2020 71,000 3.90 5.49 67,100 71,000 70,900 117 8,307,000
16/10/2020 67,100 -4.80 -7.15 71,900 67,100 67,100 1 67,100
14/10/2020 71,900 0.90 1.25 71,000 71,900 70,900 520 37,388,000
13/10/2020 71,900 0.90 1.25 71,000 71,900 70,900 520 37,388,000
07/10/2020 71,000 -0.90 -1.27 71,900 71,900 67,000 10 710,000
06/10/2020 71,900 4.00 5.56 67,900 71,900 71,900 1 71,900
05/10/2020 67,900 0.90 1.33 67,000 69,000 67,900 105 7,129,500
02/10/2020 67,000 -4.90 -7.31 71,900 68,000 67,000 78 5,226,000
29/09/2020 71,900 4.30 5.98 67,600 71,900 71,900 1 71,900
28/09/2020 67,600 1.50 2.22 66,100 69,000 67,600 8 540,800
24/09/2020 66,100 -1.90 -2.87 68,000 71,700 66,100 5 330,500
23/09/2020 68,000 -1.00 -1.47 69,000 68,000 68,000 34 2,312,000
22/09/2020 68,000 -1.00 -1.47 69,000 68,000 68,000 34 2,312,000
21/09/2020 69,000 1.00 1.45 68,000 69,000 69,000 2 138,000
18/09/2020 68,000 0.00 ■■ 0.00 68,000 68,500 68,000 3 204,000
17/09/2020 68,000 -0.50 -0.74 68,500 69,000 68,000 4 272,000
15/09/2020 68,500 0.40 0.58 68,100 68,500 68,000 27 1,849,500
14/09/2020 68,100 -2.70 -3.96 70,800 70,700 68,100 38 2,587,800
11/09/2020 70,800 2.30 3.25 68,500 70,800 68,500 2 141,600
10/09/2020 68,500 -3.30 -4.82 71,800 68,500 68,000 4 274,000
09/09/2020 71,800 3.80 5.29 68,000 72,000 65,200 490 35,182,000
08/09/2020 68,000 -0.10 -0.15 68,100 68,000 65,400 19 1,292,000
07/09/2020 68,100 0.10 0.15 68,000 71,900 68,100 159 10,827,900
04/09/2020 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 6 408,000
03/09/2020 68,000 0.90 1.32 67,100 68,000 68,000 23 1,564,000
31/08/2020 67,100 -4.30 -6.41 71,400 73,800 67,100 47 3,153,700
29/08/2020 71,400 4.00 5.60 67,400 71,400 67,000 65 4,641,000
28/08/2020 71,400 4.00 5.60 67,400 71,400 67,000 65 4,641,000
27/08/2020 67,400 0.40 0.59 67,000 67,400 67,400 96 6,470,400
26/08/2020 67,000 0.20 0.30 66,800 70,000 67,000 36 2,412,000
25/08/2020 66,800 0.20 0.30 66,600 66,800 66,800 2 133,600
24/08/2020 66,600 -3.60 -5.41 70,200 72,000 66,600 120 7,992,000
21/08/2020 70,200 1.20 1.71 69,000 73,600 69,000 104 7,300,800
20/08/2020 69,000 -1.50 -2.17 70,500 73,000 69,000 80 5,520,000
19/08/2020 70,500 -17.40 -24.68 87,900 70,500 70,500 122 8,601,000
18/08/2020 87,900 4.90 5.57 83,000 88,000 82,000 49 4,307,100
17/08/2020 83,000 -2.70 -3.25 85,700 85,700 82,000 16 1,328,000
14/08/2020 85,700 0.10 0.12 85,600 90,800 85,700 55 4,713,500
13/08/2020 85,600 5.50 6.43 80,100 85,700 85,600 59 5,050,400
12/08/2020 80,100 -5.00 -6.24 85,100 82,000 80,100 133 10,653,300
11/08/2020 85,100 0.00 ■■ 0.00 85,100 85,300 85,100 170 14,467,000
10/08/2020 85,100 -6.40 -7.52 91,500 85,100 85,100 3 255,300
08/08/2020 91,500 5.90 6.45 85,600 91,500 87,500 338 30,927,000
07/08/2020 91,500 5.90 6.45 85,600 91,500 87,500 338 30,927,000
06/08/2020 85,600 5.60 6.54 80,000 85,600 82,100 1,390 118,984,000
05/08/2020 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 60 4,800,000
04/08/2020 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 8 640,000
31/07/2020 80,000 -0.10 -0.13 80,100 80,000 80,000 266 21,280,000
30/07/2020 80,100 0.10 0.12 80,000 80,100 80,000 4,300 344,430,000
29/07/2020 80,000 -0.20 -0.25 80,200 80,000 80,000 205 16,400,000
28/07/2020 80,200 5.20 6.48 75,000 80,200 80,000 2,680 214,936,000
27/07/2020 75,000 -5.10 -6.80 80,100 80,500 75,000 261 19,575,000
24/07/2020 80,100 -5.90 -7.37 86,000 80,100 80,100 2 160,200
23/07/2020 86,000 0.00 ■■ 0.00 86,000 86,000 86,000 125 10,750,000
22/07/2020 86,000 2.00 2.33 84,000 86,000 84,000 213 18,318,000
21/07/2020 84,000 3.00 3.57 81,000 85,000 82,500 4,020 337,680,000
20/07/2020 81,000 0.00 ■■ 0.00 81,000 81,000 81,000 1 81,000
19/07/2020 81,000 3.00 3.70 78,000 81,000 72,600 31 2,511,000
17/07/2020 81,000 3.00 3.70 78,000 81,000 72,600 31 2,511,000
15/07/2020 78,000 4.50 5.77 73,500 78,000 78,000 1 78,000
14/07/2020 73,500 -5.50 -7.48 79,000 79,000 73,500 1,782 130,977,000
13/07/2020 79,000 1.00 1.27 78,000 80,000 73,000 4 316,000
12/07/2020 78,000 5.00 6.41 73,000 78,000 78,000 2 156,000
10/07/2020 78,000 5.00 6.41 73,000 78,000 78,000 2 156,000
09/07/2020 73,000 2.00 2.74 71,000 73,000 73,000 2 146,000
08/07/2020 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 510 36,210,000
07/07/2020 71,000 0.50 0.70 70,500 71,000 71,000 690 48,990,000
06/07/2020 70,500 0.50 0.71 70,000 70,500 70,500 5 352,500
05/07/2020 70,000 0.00 ■■ 0.00 70,000 70,000 66,100 206 14,420,000
03/07/2020 70,000 0.00 ■■ 0.00 70,000 70,000 66,100 206 14,420,000
29/06/2020 70,000 -4.50 -6.43 74,500 78,500 69,200 1,316 92,120,000
26/06/2020 74,500 0.00 ■■ 0.00 74,500 74,500 74,500 2,090 155,705,000
25/06/2020 74,500 0.00 ■■ 0.00 74,500 74,500 74,500 8 596,000
24/06/2020 74,500 0.00 ■■ 0.00 74,500 74,500 74,500 8 596,000
23/06/2020 74,500 0.00 ■■ 0.00 74,500 74,500 74,500 20 1,490,000
22/06/2020 74,500 2.50 3.36 72,000 74,500 74,000 1,675 124,787,500
19/06/2020 72,000 3.00 4.17 69,000 72,000 70,000 326 23,472,000
18/06/2020 69,000 -1.00 -1.45 70,000 69,000 69,000 5 345,000
17/06/2020 70,000 4.00 5.71 66,000 70,000 66,000 5,610 392,700,000
15/06/2020 66,000 -4.00 -6.06 70,000 70,000 66,000 311 20,526,000
14/06/2020 70,000 0.00 ■■ 0.00 70,000 71,000 68,000 311 21,770,000
12/06/2020 70,000 0.00 ■■ 0.00 70,000 71,000 68,000 311 21,770,000
11/06/2020 70,000 0.30 0.43 69,700 70,000 65,500 195 13,650,000
10/06/2020 69,700 -0.10 -0.14 69,800 69,700 65,000 92 6,412,400
09/06/2020 67,000 -3.00 -4.48 70,000 69,800 69,800 1 67,000
08/06/2020 70,000 2.00 2.86 68,000 70,000 63,300 141 9,870,000
06/06/2020 68,000 0.00 ■■ 0.00 68,000 70,000 68,000 256 17,408,000
05/06/2020 68,000 0.00 ■■ 0.00 68,000 70,000 68,000 256 17,408,000
04/06/2020 68,000 2.90 4.26 65,100 68,000 60,600 180 12,240,000
03/06/2020 65,100 -4.90 -7.53 70,000 70,300 65,100 180 11,718,000
02/06/2020 70,000 3.70 5.29 66,300 70,000 67,000 704 49,280,000
01/06/2020 66,300 -4.70 -7.09 71,000 71,000 66,200 3 198,900
31/05/2020 71,000 0.50 0.70 70,500 73,000 71,000 490 34,790,000
29/05/2020 71,000 0.50 0.70 70,500 73,000 71,000 490 34,790,000
28/05/2020 70,500 0.20 0.28 70,300 74,500 70,500 1,747 123,163,500
27/05/2020 70,300 -1.70 -2.42 72,000 76,000 70,300 13 913,900
26/05/2020 72,000 2.90 4.03 69,100 73,900 69,100 44 3,168,000
25/05/2020 69,100 -4.90 -7.09 74,000 76,900 69,100 3,019 208,612,900
24/05/2020 74,000 3.80 5.14 70,200 74,000 70,100 2,021 149,554,000
22/05/2020 74,000 3.80 5.14 70,200 74,000 70,100 2,021 149,554,000
21/05/2020 70,200 0.20 0.28 70,000 70,200 70,100 1,431 100,456,200
20/05/2020 70,000 -3.00 -4.29 73,000 73,000 70,000 1,267 88,690,000
19/05/2020 73,000 -0.10 -0.14 73,100 74,000 73,000 755 55,115,000
18/05/2020 73,100 -0.40 -0.55 73,500 74,000 73,000 1,113 81,360,300
17/05/2020 73,500 0.50 0.68 73,000 74,000 73,000 1,229 90,331,500
15/05/2020 73,500 0.50 0.68 73,000 74,000 73,000 1,229 90,331,500
14/05/2020 73,000 0.00 ■■ 0.00 73,000 73,000 72,900 312 22,776,000
13/05/2020 73,000 -1.00 -1.37 74,000 74,000 69,100 1,230 89,790,000
12/05/2020 74,000 0.00 ■■ 0.00 74,000 78,000 74,000 710 52,540,000
11/05/2020 74,000 0.00 ■■ 0.00 74,000 77,000 72,000 2,033 150,442,000
10/05/2020 74,000 -0.10 -0.14 74,100 78,700 69,000 2,010 148,740,000
08/05/2020 74,000 -0.10 -0.14 74,100 78,700 69,000 2,010 148,740,000
07/05/2020 74,100 4.80 6.48 69,300 74,100 71,000 20,232 1,499,191,200
06/05/2020 69,300 4.50 6.49 64,800 69,300 69,300 787 54,539,100
05/05/2020 64,800 4.20 6.48 60,600 64,800 64,800 11,064 716,947,200
04/05/2020 60,600 3.60 5.94 57,000 60,900 57,000 4,607 279,184,200
01/05/2020 57,000 0.30 0.53 56,700 60,600 53,100 9,658 550,506,000
30/04/2020 57,000 0.30 0.53 56,700 60,600 53,100 9,658 550,506,000
29/04/2020 57,000 0.30 0.53 56,700 60,600 53,100 9,658 550,506,000
28/04/2020 56,700 3.70 6.53 53,000 56,700 50,000 3,672 208,202,400
27/04/2020 53,000 0.80 1.51 52,200 55,800 53,000 5,010 265,530,000
26/04/2020 52,200 0.90 1.72 51,300 54,800 51,300 1,485 77,517,000
24/04/2020 52,200 0.90 1.72 51,300 54,800 51,300 1,485 77,517,000
23/04/2020 51,300 0.20 0.39 51,100 52,000 51,300 1,536 78,796,800
22/04/2020 51,100 0.60 1.17 50,500 51,100 50,500 1,068 54,574,800
21/04/2020 51,100 0.60 1.17 50,500 51,100 50,500 1,068 54,574,800
20/04/2020 50,500 -0.50 -0.99 51,000 54,500 50,000 1,080 54,540,000
19/04/2020 51,000 -0.80 -1.57 51,800 52,800 49,100 202 10,302,000
17/04/2020 51,000 -0.80 -1.57 51,800 52,800 49,100 202 10,302,000
16/04/2020 51,800 3.30 6.37 48,500 51,800 50,500 3,211 166,329,800
15/04/2020 48,500 0.30 0.62 48,200 50,600 48,100 3,136 152,096,000
14/04/2020 48,200 0.10 0.21 48,100 50,000 45,500 2,522 121,560,400
13/04/2020 48,100 3.00 6.24 45,100 48,100 47,500 2,264 108,898,400
12/04/2020 45,100 -2.90 -6.43 48,000 48,500 45,100 495 22,324,500
10/04/2020 45,100 -2.90 -6.43 48,000 48,500 45,100 495 22,324,500
09/04/2020 48,000 0.00 ■■ 0.00 48,000 48,000 47,500 106 5,088,000
08/04/2020 48,000 -0.50 -1.04 48,500 48,000 47,500 228 10,944,000
07/04/2020 48,500 2.00 4.12 46,500 48,500 46,000 3,082 149,477,000
06/04/2020 46,500 1.50 3.23 45,000 47,000 45,000 4,361 202,786,500
03/04/2020 45,000 -0.50 -1.11 45,500 47,000 45,000 1,134 51,030,000
02/04/2020 45,500 -0.50 -1.10 46,000 45,500 44,000 939 42,724,500
01/04/2020 45,500 -0.50 -1.10 46,000 45,500 44,000 939 42,724,500
31/03/2020 46,000 0.00 ■■ 0.00 46,000 46,850 43,000 11,456 526,976,000
30/03/2020 46,000 -0.90 -1.96 46,900 49,800 43,700 374 17,204,000
29/03/2020 46,900 2.80 5.97 44,100 46,900 44,000 3,857 180,893,300
27/03/2020 46,900 2.80 5.97 44,100 46,900 44,000 3,857 180,893,300
26/03/2020 44,100 2.60 5.90 41,500 44,100 42,400 418 18,433,800
25/03/2020 41,500 -0.70 -1.69 42,200 42,200 41,500 2 83,000
24/03/2020 42,200 0.00 ■■ 0.00 42,200 43,000 42,200 1,430 60,346,000
23/03/2020 42,200 -0.30 -0.71 42,500 42,200 40,200 150 6,330,000
22/03/2020 42,500 0.00 ■■ 0.00 42,500 43,800 42,500 572 24,310,000
20/03/2020 42,500 0.00 ■■ 0.00 42,500 43,800 42,500 572 24,310,000
19/03/2020 42,500 -0.10 -0.24 42,650 42,650 40,100 5,551 235,917,500
18/03/2020 42,650 0.20 0.47 42,450 43,400 40,000 106 4,520,900
17/03/2020 42,450 1.90 4.48 40,550 42,450 40,100 5,296 224,815,200
16/03/2020 40,550 -0.25 -0.62 40,800 41,000 40,000 51,270 2,078,998,500
14/03/2020 40,800 -0.20 -0.49 41,000 41,000 40,000 7,440 303,552,000
13/03/2020 40,800 -0.20 -0.49 41,000 41,000 40,000 7,440 303,552,000
12/03/2020 41,000 -0.90 -2.20 41,900 41,600 40,000 11,110 455,510,000
11/03/2020 41,900 -1.10 -2.63 43,000 41,900 40,500 6,320 264,808,000
10/03/2020 43,000 1.70 3.95 41,300 43,000 43,000 1 43,000
09/03/2020 41,300 -0.20 -0.48 41,500 41,500 41,200 1,667 68,847,100
07/03/2020 41,500 -0.50 -1.20 42,000 42,850 41,500 2 83,000
06/03/2020 41,500 -0.50 -1.20 42,000 42,850 41,500 2 83,000
05/03/2020 42,000 0.80 1.90 41,250 42,000 41,300 731 30,702,000
04/03/2020 41,250 -1.40 -3.39 42,600 44,450 41,000 163 6,723,750
03/03/2020 42,600 2.40 5.63 40,250 43,000 38,050 760 32,376,000
02/03/2020 40,250 -1.10 -2.73 41,300 41,400 40,000 1,193 48,018,250
28/02/2020 41,300 -1.00 -2.42 42,300 42,350 40,000 118 4,873,400
27/02/2020 42,300 0.10 0.24 42,200 42,300 41,200 493 20,853,900
26/02/2020 42,200 1.70 4.03 40,550 42,200 39,500 459 19,369,800
25/02/2020 40,550 -1.50 -3.70 42,000 40,600 40,550 612 24,816,600
24/02/2020 42,000 -0.50 -1.19 42,450 45,000 40,050 2,527 106,134,000
21/02/2020 42,450 0.10 0.24 42,400 42,450 40,500 802 34,044,900
20/02/2020 42,400 -0.10 -0.24 42,500 42,500 40,500 1,257 53,296,800
19/02/2020 42,500 1.60 3.76 40,900 42,500 40,600 824 35,020,000
18/02/2020 40,900 -0.10 -0.24 41,000 42,500 40,700 623 25,480,700
17/02/2020 41,000 0.40 0.98 40,600 42,000 40,600 808 33,128,000
15/02/2020 40,600 -0.80 -1.97 41,400 44,000 40,600 12 487,200
14/02/2020 40,600 -0.80 -1.97 41,400 44,000 40,600 12 487,200
13/02/2020 41,400 0.20 0.48 41,200 41,400 40,500 105 4,347,000
12/02/2020 41,200 0.20 0.49 41,000 41,200 40,500 120 4,944,000
11/02/2020 41,000 0.50 1.22 40,500 41,000 40,500 12,902 528,982,000
10/02/2020 40,500 -2.50 -6.17 42,950 40,500 40,500 141 5,710,500
09/02/2020 42,950 2.50 5.82 40,500 43,300 41,900 10 429,500
07/02/2020 42,950 2.50 5.82 40,500 43,300 41,900 10 429,500
06/02/2020 40,500 0.40 0.99 40,100 40,500 40,200 1,010 40,905,000
05/02/2020 40,100 0.10 0.25 40,000 40,500 40,100 1,998 80,119,800
04/02/2020 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 120 4,800,000
03/02/2020 40,000 0.10 0.25 39,900 40,000 39,900 9,799 391,960,000
02/02/2020 39,900 0.30 0.75 39,600 41,000 39,600 1,541 61,485,900
31/01/2020 39,900 0.30 0.75 39,600 41,000 39,600 1,541 61,485,900
30/01/2020 39,600 -1.70 -4.29 41,300 39,600 39,600 1,000 39,600,000
29/01/2020 41,300 0.00 ■■ 0.00 41,300 42,900 39,050 1,098 45,347,400
28/01/2020 41,300 0.00 ■■ 0.00 41,300 42,900 39,050 1,098 45,347,400
27/01/2020 41,300 0.00 ■■ 0.00 41,300 42,900 39,050 1,098 45,347,400
26/01/2020 41,300 0.00 ■■ 0.00 41,300 42,900 39,050 1,098 45,347,400
24/01/2020 41,300 0.00 ■■ 0.00 41,300 42,900 39,050 1,098 45,347,400
23/01/2020 41,300 0.00 ■■ 0.00 41,300 42,900 39,050 1,098 45,347,400
22/01/2020 41,300 0.00 ■■ 0.00 41,300 42,900 39,050 1,098 45,347,400
21/01/2020 41,300 1.30 3.15 40,000 41,300 41,300 10 413,000
20/01/2020 40,000 -1.50 -3.75 41,500 41,500 39,600 1,020 40,800,000
17/01/2020 41,500 0.50 1.20 41,000 41,500 41,000 10,260 425,790,000
16/01/2020 41,000 -0.90 -2.20 41,000 41,000 40,100 1,580 64,780,000
15/01/2020 41,000 0.90 2.20 40,100 42,900 41,000 30 1,230,000
14/01/2020 40,100 0.90 2.24 40,100 41,000 40,100 350,200 14,043,020,000
13/01/2020 40,100 0.00 ■■ 0.00 40,100 40,100 40,100 618 24,781,800
10/01/2020 40,100 -2.90 -7.23 43,000 42,500 40,100 141 5,654,100
09/01/2020 43,000 1.50 3.49 41,500 43,000 43,000 1 43,000
08/01/2020 41,500 0.50 1.20 41,000 41,500 40,000 703 29,174,500
07/01/2020 41,000 1.00 2.44 40,000 41,000 41,000 1 41,000
06/01/2020 40,000 0.00 ■■ 0.00 40,000 40,500 40,000 671 26,840,000
03/01/2020 40,000 -1.50 -3.75 41,500 41,500 40,000 274 10,960,000
02/01/2020 41,500 -1.50 -3.61 43,000 41,500 40,500 192 7,968,000
31/12/2019 43,000 1.50 3.49 41,500 43,000 40,100 1,380 59,340,000
30/12/2019 41,500 1.40 3.37 40,100 41,500 40,200 61 2,531,500
27/12/2019 40,100 0.00 ■■ 0.00 40,100 42,450 40,100 2 80,200
26/12/2019 40,100 -0.90 -2.24 41,000 40,950 40,100 61 2,446,100
25/12/2019 41,000 0.50 1.22 40,500 41,000 40,500 48 1,968,000
24/12/2019 40,500 -0.50 -1.23 41,000 41,000 40,500 1,177 47,668,500
23/12/2019 41,000 0.90 2.20 40,100 41,000 40,100 439 17,999,000
20/12/2019 40,100 0.00 ■■ 0.00 40,100 40,100 40,100 9,000 360,900,000
19/12/2019 40,100 0.00 ■■ 0.00 40,100 40,550 40,100 1,600 64,160,000
18/12/2019 40,100 1.10 2.74 39,000 40,100 40,000 212 8,501,200
17/12/2019 39,000 -1.00 -2.56 40,000 40,500 39,000 1,746 68,094,000
16/12/2019 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 3,099 123,960,000
13/12/2019 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 1,504 60,160,000
12/12/2019 40,000 0.00 ■■ 0.00 40,000 40,600 40,000 1,505 60,200,000
11/12/2019 40,000 -0.60 -1.50 40,600 40,600 40,000 510 20,400,000
10/12/2019 40,600 0.00 ■■ 0.00 40,600 40,600 40,000 707 28,704,200
09/12/2019 40,600 0.00 ■■ 0.00 40,650 40,600 40,000 721 29,272,600
06/12/2019 40,650 2.70 6.64 38,000 40,650 40,000 62 2,520,300
05/12/2019 38,000 -2.50 -6.58 40,500 40,500 38,000 3,228 122,664,000
04/12/2019 40,500 0.50 1.23 40,000 40,500 39,800 3,295 133,447,500
03/12/2019 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 3 120,000
02/12/2019 40,000 1.00 2.50 39,000 40,000 36,300 1,004 40,160,000
29/11/2019 39,000 0.00 ■■ 0.00 39,000 40,500 39,000 703 27,417,000
28/11/2019 39,000 0.00 ■■ 0.00 39,000 40,500 39,000 703 27,417,000
27/11/2019 39,000 -1.00 -2.56 40,000 40,000 39,000 51 1,989,000
26/11/2019 40,000 0.00 ■■ 0.00 40,000 40,000 39,200 924 36,960,000
25/11/2019 40,000 0.00 ■■ 0.00 40,000 40,000 39,000 652 26,080,000
22/11/2019 40,000 2.50 6.25 37,550 40,000 39,300 463 18,520,000
21/11/2019 37,550 -2.50 -6.66 40,000 41,000 37,300 8 300,400
20/11/2019 40,000 -0.60 -1.50 40,600 40,600 39,500 589 23,560,000
19/11/2019 40,600 -0.30 -0.74 40,850 40,600 39,800 79 3,207,400
18/11/2019 40,850 0.00 ■■ 0.00 40,850 40,850 40,000 397 16,217,450
13/11/2019 40,850 0.00 ■■ 0.00 40,900 40,850 40,500 2,171 88,685,350
12/11/2019 40,900 0.90 2.20 40,050 40,900 40,050 122 4,989,800
11/11/2019 40,050 -0.90 -2.25 40,950 40,050 40,050 600 24,030,000
07/11/2019 40,950 0.10 0.24 40,900 40,950 39,000 503 20,597,850
06/11/2019 40,900 0.00 ■■ 0.00 40,900 40,900 39,900 2,011 82,249,900
05/11/2019 40,900 0.30 0.73 40,600 40,900 40,000 58 2,372,200
04/11/2019 39,800 -0.30 -0.75 40,100 40,100 39,800 4,961 197,447,800
01/11/2019 39,800 -0.30 -0.75 40,100 40,100 39,800 4,961 197,447,800
30/10/2019 40,100 2.10 5.24 38,050 40,100 40,100 1 40,100
29/10/2019 38,050 -2.40 -6.31 40,400 40,000 38,050 914 34,777,700
22/10/2019 40,400 0.00 ■■ 0.00 40,400 40,400 40,400 1 40,400
21/10/2019 40,400 0.10 0.25 40,250 40,400 39,500 284 11,473,600
18/10/2019 40,250 1.20 2.98 39,100 40,250 39,200 26 1,046,500
17/10/2019 39,100 -1.30 -3.32 40,400 40,000 39,100 276 10,791,600
16/10/2019 40,400 0.00 ■■ 0.00 40,350 40,400 39,000 672 27,148,800
15/10/2019 40,350 0.40 0.99 39,950 40,350 40,350 2 80,700
11/10/2019 39,950 0.50 1.25 39,500 39,950 39,500 123 4,913,850
10/10/2019 39,500 0.00 ■■ 0.00 39,500 39,500 39,450 279 11,020,500
09/10/2019 39,500 -0.50 -1.27 39,950 40,000 39,500 131 5,174,500
08/10/2019 39,950 0.50 1.25 39,500 39,950 39,500 240 9,588,000
07/10/2019 39,500 -0.50 -1.27 39,950 39,500 39,500 253 9,993,500
04/10/2019 39,950 0.50 1.25 39,500 39,950 39,900 2 79,900
03/10/2019 39,500 -0.50 -1.27 40,000 39,500 39,500 110 4,345,000
02/10/2019 40,000 0.90 2.25 39,100 40,000 40,000 750 30,000,000
01/10/2019 39,100 -0.90 -2.30 40,000 39,100 39,100 1 39,100
30/09/2019 40,000 1.00 2.50 39,000 40,000 39,000 420 16,800,000
27/09/2019 39,000 -0.20 -0.51 39,200 39,000 39,000 2 78,000
26/09/2019 39,200 0.40 1.02 38,850 39,200 39,000 175 6,860,000
25/09/2019 38,850 0.10 0.26 38,700 38,850 38,750 31 1,204,350
24/09/2019 38,700 0.20 0.52 38,500 38,700 38,100 507 19,620,900
23/09/2019 38,500 -0.40 -1.04 38,900 39,900 38,300 20 770,000
20/09/2019 38,900 0.40 1.03 38,500 38,900 38,100 23 894,700
19/09/2019 38,500 0.10 0.26 38,400 38,500 38,400 19 731,500
18/09/2019 38,400 0.10 0.26 38,300 38,750 38,300 90 3,456,000
17/09/2019 38,300 -0.10 -0.26 38,350 38,300 38,300 81 3,102,300
16/09/2019 38,350 -0.60 -1.56 39,000 38,500 38,000 563 21,591,050
13/09/2019 39,000 1.00 2.56 38,050 39,000 39,000 5 195,000
12/09/2019 38,050 -0.90 -2.37 38,950 38,050 38,050 190 7,229,500
11/09/2019 38,950 0.90 2.31 38,050 38,950 38,950 10 389,500
10/09/2019 40,000 1.90 4.75 38,100 40,000 38,050 500 20,000,000
09/09/2019 38,100 -1.70 -4.46 39,800 40,800 38,000 601 22,898,100
06/09/2019 39,800 -0.20 -0.50 40,000 40,200 39,700 680 27,064,000
05/09/2019 40,000 -0.90 -2.25 40,900 41,300 39,000 734 29,360,000
04/09/2019 40,900 -0.10 -0.24 41,000 41,350 40,000 997 40,777,300
03/09/2019 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 5 205,000
30/08/2019 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 21 861,000
29/08/2019 41,000 -0.50 -1.22 41,500 41,500 41,000 586 24,026,000
28/08/2019 41,500 -0.50 -1.20 41,950 41,900 40,400 2,145 89,017,500
27/08/2019 41,950 0.90 2.15 41,100 41,950 40,500 1,506 63,176,700
26/08/2019 41,100 -0.70 -1.70 41,800 41,400 41,100 2,478 101,845,800
23/08/2019 41,800 0.10 0.24 41,700 41,800 41,300 2,040 85,272,000
22/08/2019 41,700 -0.60 -1.44 42,300 41,700 41,300 1,988 82,899,600
21/08/2019 42,300 0.00 ■■ 0.00 42,300 42,300 41,300 356 15,058,800
20/08/2019 42,300 -0.10 -0.24 42,350 42,300 41,300 851 35,997,300
19/08/2019 42,350 0.80 1.89 41,600 42,500 41,200 42 1,778,700
16/08/2019 41,600 -0.40 -0.96 42,000 42,500 41,500 926 38,521,600
15/08/2019 42,000 -0.60 -1.43 42,600 42,600 41,050 1,237 51,954,000
14/08/2019 42,600 -0.40 -0.94 43,000 42,600 41,200 456 19,425,600
13/08/2019 43,000 0.30 0.70 42,750 43,000 42,500 531 22,833,000
12/08/2019 42,750 0.00 ■■ 0.00 42,700 42,750 42,000 336 14,364,000
09/08/2019 42,700 0.20 0.47 42,500 43,000 42,300 1,401 59,822,700
08/08/2019 42,500 0.10 0.24 42,350 42,500 42,300 2,629 111,732,500
07/08/2019 42,350 0.10 0.24 42,300 42,850 42,350 943 39,936,050
06/08/2019 42,300 -0.20 -0.47 42,500 42,300 42,200 17 719,100
05/08/2019 42,500 -0.50 -1.18 43,000 42,500 42,100 1,881 79,942,500
02/08/2019 43,000 0.90 2.09 42,150 43,000 42,100 1,403 60,329,000
01/08/2019 42,150 -0.80 -1.90 42,950 42,300 42,100 2,235 94,205,250
31/07/2019 42,950 0.50 1.16 42,500 42,950 42,100 1,392 59,786,400
30/07/2019 42,500 0.30 0.71 42,200 43,000 42,500 214 9,095,000
29/07/2019 42,200 -1.80 -4.27 44,000 43,000 42,000 2,017 85,117,400
26/07/2019 44,000 -2.80 -6.36 46,800 44,000 43,550 31 1,364,000
25/07/2019 46,800 2.80 5.98 44,000 46,800 43,000 272 12,729,600
24/07/2019 44,000 0.30 0.68 43,700 46,750 43,100 6 264,000
23/07/2019 43,700 1.40 3.20 42,350 43,950 43,000 554 24,209,800
22/07/2019 42,350 -0.40 -0.94 42,700 43,000 42,350 113 4,785,550
19/07/2019 42,700 -0.30 -0.70 43,000 43,500 42,300 452 19,300,400
18/07/2019 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 1,398 60,114,000
17/07/2019 43,000 0.00 ■■ 0.00 43,000 46,000 43,000 101 4,343,000
16/07/2019 43,000 0.00 ■■ 0.00 43,000 43,000 42,000 528 22,704,000
15/07/2019 43,000 -0.90 -2.09 43,900 43,000 43,000 50 2,150,000
12/07/2019 43,900 0.40 0.91 43,500 43,900 43,000 160 7,024,000
11/07/2019 43,500 1.60 3.68 41,900 44,000 42,000 124 5,394,000
10/07/2019 41,900 -0.10 -0.24 42,000 43,450 41,900 134 5,614,600
09/07/2019 42,000 0.00 ■■ 0.00 42,000 42,050 42,000 1,052 44,184,000
08/07/2019 42,000 -0.20 -0.48 42,200 42,500 42,000 709 29,778,000
05/07/2019 42,200 0.20 0.47 42,000 42,200 42,000 600 25,320,000
04/07/2019 42,000 0.00 ■■ 0.00 42,000 42,100 42,000 501 21,042,000
03/07/2019 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 774 32,508,000
02/07/2019 42,000 -0.50 -1.19 42,500 43,000 42,000 698 29,316,000
01/07/2019 42,500 0.50 1.18 42,000 43,200 42,000 1,490 63,325,000
28/06/2019 42,000 -0.90 -2.14 42,900 42,000 42,000 50 2,100,000
27/06/2019 42,900 0.80 1.86 42,100 42,900 42,500 291 12,483,900
26/06/2019 42,100 -0.90 -2.14 43,000 42,900 42,100 122 5,136,200
25/06/2019 43,000 0.00 ■■ 0.00 43,000 43,000 42,600 325 13,975,000
24/06/2019 43,000 0.00 ■■ 0.00 43,000 44,900 42,500 353 15,179,000
21/06/2019 43,000 0.00 ■■ 0.00 43,000 43,000 42,700 3 129,000
20/06/2019 43,000 -0.30 -0.70 43,300 43,000 42,050 411 17,673,000
19/06/2019 43,300 0.10 0.23 43,200 44,500 43,300 35 1,515,500
18/06/2019 43,200 0.20 0.46 43,000 43,900 43,200 151 6,523,200
17/06/2019 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 225 9,675,000
16/06/2019 43,000 0.00 ■■ 0.00 43,000 43,900 43,000 192 8,256,000
14/06/2019 43,000 0.00 ■■ 0.00 43,000 43,900 43,000 192 8,256,000
13/06/2019 43,000 -0.90 -2.09 43,900 43,850 43,000 6 258,000
11/06/2019 43,900 -0.10 -0.23 44,000 43,900 42,700 49 2,151,100
10/06/2019 44,000 0.00 ■■ 0.00 44,000 44,000 42,200 266 11,704,000
09/06/2019 44,000 0.10 0.23 43,850 44,000 42,100 67 2,948,000
07/06/2019 44,000 0.10 0.23 43,850 44,000 42,100 67 2,948,000
06/06/2019 43,850 -0.10 -0.23 43,950 44,000 42,000 2,340 102,609,000
05/06/2019 43,950 0.00 ■■ 0.00 44,000 44,000 42,950 1,076 47,290,200
04/06/2019 44,000 0.10 0.23 43,900 44,000 43,900 119 5,236,000
03/06/2019 43,900 -0.10 -0.23 44,000 44,000 43,000 688 30,203,200
02/06/2019 44,000 0.00 ■■ 0.00 44,000 44,400 43,700 681 29,964,000
31/05/2019 44,000 0.00 ■■ 0.00 44,000 44,400 43,700 681 29,964,000
30/05/2019 44,000 0.00 ■■ 0.00 44,000 44,000 43,900 550 24,200,000
29/05/2019 44,000 0.10 0.23 43,900 44,800 44,000 51 2,244,000
28/05/2019 43,900 0.10 0.23 43,800 43,900 43,500 502 22,037,800
27/05/2019 43,800 0.50 1.14 43,300 43,800 43,200 65 2,847,000
26/05/2019 43,300 -0.60 -1.39 43,900 43,350 43,300 490 21,217,000
24/05/2019 43,300 -0.60 -1.39 43,900 43,350 43,300 490 21,217,000
23/05/2019 43,900 0.00 ■■ 0.00 43,850 43,900 43,050 470 20,633,000
22/05/2019 43,900 0.00 ■■ 0.00 43,850 43,900 43,050 470 20,633,000
21/05/2019 43,850 0.80 1.82 43,100 43,850 42,100 1,050 46,042,500
20/05/2019 43,100 0.00 ■■ 0.00 43,100 44,000 43,100 187 8,059,700
19/05/2019 43,100 -0.90 -2.09 43,950 44,000 43,100 695 29,954,500
17/05/2019 43,100 -0.90 -2.09 43,950 44,000 43,100 695 29,954,500
16/05/2019 43,950 0.20 0.46 43,800 43,950 43,000 515 22,634,250
15/05/2019 43,800 0.30 0.68 43,500 44,000 43,800 230 10,074,000
14/05/2019 43,500 0.40 0.92 43,100 43,500 43,000 614 26,709,000
13/05/2019 43,100 -0.30 -0.70 43,400 43,200 43,000 965 41,591,500
12/05/2019 43,400 0.40 0.92 43,000 43,400 43,000 401 17,403,400
10/05/2019 43,400 0.40 0.92 43,000 43,400 43,000 401 17,403,400
09/05/2019 43,000 -1.40 -3.26 44,350 43,400 42,500 510 21,930,000
08/05/2019 44,350 1.30 2.93 43,100 44,350 42,600 962 42,664,700
07/05/2019 43,100 0.10 0.23 43,000 43,450 43,000 268 11,550,800
06/05/2019 43,000 -1.00 -2.33 43,950 43,200 43,000 1,099 47,257,000
05/05/2019 43,950 0.00 ■■ 0.00 44,000 44,000 43,050 283 12,437,850
03/05/2019 43,950 0.00 ■■ 0.00 44,000 44,000 43,050 283 12,437,850
02/05/2019 44,000 -0.60 -1.36 44,650 44,500 43,000 225 9,900,000
01/05/2019 44,650 0.30 0.67 44,350 44,850 44,000 298 13,305,700
30/04/2019 44,650 0.30 0.67 44,350 44,850 44,000 298 13,305,700
29/04/2019 44,650 0.30 0.67 44,350 44,850 44,000 298 13,305,700
28/04/2019 44,650 0.30 0.67 44,350 44,850 44,000 298 13,305,700
26/04/2019 44,650 0.30 0.67 44,350 44,850 44,000 298 13,305,700
25/04/2019 44,350 -0.10 -0.23 44,500 44,500 43,300 233 10,333,550
24/04/2019 44,500 1.50 3.37 43,000 45,000 43,000 2,317 103,106,500
23/04/2019 43,000 0.00 ■■ 0.00 43,000 43,100 42,950 1,591 68,413,000
22/04/2019 43,000 0.00 ■■ 0.00 43,000 43,200 42,950 1,518 65,274,000
21/04/2019 43,000 0.00 ■■ 0.00 43,000 43,450 42,950 921 39,603,000
19/04/2019 43,000 0.00 ■■ 0.00 43,000 43,450 42,950 921 39,603,000
18/04/2019 43,000 0.00 ■■ 0.00 43,000 43,500 43,000 315 13,545,000
17/04/2019 43,000 -1.30 -3.02 44,250 44,450 43,000 513 22,059,000
16/04/2019 44,250 -0.30 -0.68 44,500 44,250 43,500 125 5,531,250
15/04/2019 44,500 -0.30 -0.67 44,800 44,950 44,200 176 7,832,000
12/04/2019 44,500 -0.30 -0.67 44,800 44,950 44,200 176 7,832,000
11/04/2019 44,800 1.40 3.13 43,400 44,800 43,400 110 4,928,000
10/04/2019 43,400 -1.00 -2.30 44,400 44,750 42,800 155 6,727,000
09/04/2019 44,400 -0.60 -1.35 44,950 44,400 43,800 178 7,903,200
08/04/2019 44,950 0.00 ■■ 0.00 44,950 44,950 44,950 5 224,750
05/04/2019 44,950 0.50 1.11 44,450 44,950 44,000 33 1,483,350
04/04/2019 44,450 0.80 1.80 43,700 44,450 43,800 2,009 89,300,050
03/04/2019 43,700 -0.60 -1.37 44,300 44,250 43,700 359 15,688,300
02/04/2019 44,300 0.30 0.68 44,000 44,300 43,900 2,414 106,940,200
01/04/2019 44,000 -1.00 -2.27 44,950 45,000 43,100 1,309 57,596,000
30/03/2019 44,400 0.30 0.68 44,100 44,650 44,100 3,520 156,288,000
29/03/2019 44,950 1.30 2.89 43,700 44,950 43,200 294 13,215,300
28/03/2019 43,700 -1.30 -2.97 45,000 44,900 43,500 574 25,083,800
27/03/2019 45,000 0.00 ■■ 0.00 45,000 45,000 44,000 482 21,690,000
26/03/2019 45,000 -0.30 -0.67 45,300 46,000 45,000 231 10,395,000
25/03/2019 45,300 -0.40 -0.88 45,700 46,000 45,300 932 42,219,600
22/03/2019 45,700 0.20 0.44 45,500 45,700 45,000 1,193 54,520,100
21/03/2019 45,500 -0.50 -1.10 46,000 45,550 45,000 325 14,787,500
20/03/2019 46,000 0.00 ■■ 0.00 46,000 46,000 45,300 381 17,526,000
19/03/2019 46,000 0.00 ■■ 0.00 46,050 46,100 45,500 293 13,478,000
18/03/2019 46,050 -0.50 -1.09 46,500 47,000 45,200 512 23,577,600
17/03/2019 42,400 0.40 0.94 46,500 46,500 45,500 7,530 319,272,000
15/03/2019 46,500 0.00 ■■ 0.00 46,500 46,500 45,500 431 20,041,500
14/03/2019 46,500 -1.50 -3.23 48,000 47,000 45,300 268 12,462,000
13/03/2019 48,000 1.40 2.92 46,650 48,000 45,500 424 20,352,000
12/03/2019 46,650 0.50 1.07 46,100 49,250 46,100 396 18,473,400
11/03/2019 46,100 1.10 2.39 45,000 46,100 44,200 791 36,465,100
08/03/2019 45,000 -1.20 -2.67 46,200 45,500 44,600 91 4,095,000
07/03/2019 46,200 0.20 0.43 46,000 46,200 45,000 681 31,462,200
06/03/2019 46,000 0.50 1.09 45,550 46,000 45,000 1,407 64,722,000
05/03/2019 45,550 0.00 ■■ 0.00 45,500 45,550 44,200 685 31,201,750
04/03/2019 45,500 -0.20 -0.44 45,700 45,900 44,800 1,309 59,559,500
01/03/2019 45,700 -0.10 -0.22 45,800 45,700 45,000 15 685,500
28/02/2019 45,800 1.60 3.49 44,200 45,800 43,500 592 27,113,600
27/02/2019 44,200 0.20 0.45 44,000 45,500 44,000 2,481 109,660,200
26/02/2019 44,000 -0.80 -1.82 44,800 44,500 44,000 13 572,000
25/02/2019 44,800 0.30 0.67 44,500 45,000 43,500 1,226 54,924,800
22/02/2019 44,500 0.00 ■■ 0.00 44,500 44,500 43,500 410 18,245,000
21/02/2019 44,500 0.00 ■■ 0.00 44,500 44,500 43,000 517 23,006,500
20/02/2019 44,500 1.30 2.92 43,200 44,500 43,200 142 6,319,000
19/02/2019 43,200 -1.80 -4.17 45,000 44,000 43,200 590 25,488,000
18/02/2019 45,000 -0.20 -0.44 45,200 45,000 44,500 579 26,055,000
17/02/2019 42,400 0.40 0.94 44,000 45,200 43,000 7,530 319,272,000
15/02/2019 45,200 1.20 2.65 44,000 45,200 43,000 424 19,164,800
14/02/2019 44,000 0.30 0.68 43,700 44,000 44,000 1 44,000
13/02/2019 43,700 0.00 ■■ 0.00 43,700 46,700 43,700 1,162 50,779,400
11/02/2019 43,700 0.20 0.46 43,500 43,950 42,800 2,475 108,157,500
01/02/2019 43,500 0.70 1.61 42,800 43,500 43,000 984 42,804,000
31/01/2019 42,800 -0.30 -0.70 43,100 43,000 42,800 260 11,128,000
30/01/2019 43,100 0.10 0.23 43,000 44,950 42,500 242 10,430,200
29/01/2019 43,000 0.00 ■■ 0.00 43,000 45,900 43,000 198 8,514,000
28/01/2019 43,000 -1.00 -2.33 43,950 47,000 42,150 188 8,084,000
25/01/2019 43,950 -0.80 -1.82 44,750 44,750 42,000 107 4,702,650
24/01/2019 44,750 2.80 6.26 42,000 44,750 41,000 412,000 18,437,000,000
23/01/2019 42,000 -0.40 -0.95 42,400 42,000 42,000 200,000 8,400,000,000
22/01/2019 42,400 0.40 0.94 42,000 42,400 40,900 41,000 1,738,400,000
21/01/2019 42,000 -0.40 -0.95 42,400 42,000 41,000 1,320 55,440,000
17/01/2019 42,400 -0.10 -0.24 42,500 42,500 41,000 7,530 319,272,000
15/01/2019 42,500 0.50 1.18 42,000 42,500 41,000 3,200 136,000,000
14/01/2019 42,000 0.20 0.48 41,800 42,100 42,000 26,330 1,105,860,000
11/01/2019 41,800 -0.10 -0.24 41,900 41,800 41,500 40 1,672,000
10/01/2019 41,900 -0.10 -0.24 42,000 41,900 41,050 5,000 209,500,000
09/01/2019 42,000 0.10 0.24 42,000 42,200 42,000 1,100 46,200,000
08/01/2019 42,000 -0.80 -1.90 42,800 42,650 41,500 1,860 78,120,000
07/01/2019 42,800 -0.80 -1.87 42,800 42,800 41,650 3,030 129,684,000
04/01/2019 42,800 1.70 3.97 41,100 42,850 41,500 2,760 118,128,000
03/01/2019 41,100 -1.85 -4.50 42,950 42,950 41,000 5,370 220,707,000
02/01/2019 42,950 -0.05 -0.12 43,000 43,000 42,950 4,710 202,294,500
30/12/2018 43,000 1.45 3.37 41,550 43,000 42,000 530 22,790,000
28/12/2018 43,000 1.45 3.37 41,550 43,000 42,000 530 22,790,000
27/12/2018 41,550 -0.95 -2.29 42,500 44,000 41,550 3,730 154,981,500
26/12/2018 42,500 0.50 1.18 42,000 42,900 41,500 820 34,850,000
25/12/2018 42,000 -1.00 -2.38 43,000 43,450 42,000 2,320 97,440,000
24/12/2018 43,000 -0.95 -2.21 43,950 43,950 43,000 5,830 250,690,000
22/12/2018 43,950 -0.95 -2.16 43,950 43,950 43,000 620 27,249,000
21/12/2018 43,950 -0.95 -2.16 43,950 43,950 43,000 620 27,249,000
20/12/2018 43,950 -0.05 -0.11 44,000 43,950 42,500 3,660 160,857,000
19/12/2018 44,000 0.45 1.02 43,550 44,000 43,050 1,960 86,240,000
18/12/2018 44,000 0.45 1.02 43,550 44,000 43,050 1,960 86,240,000
17/12/2018 43,550 -0.45 -1.03 44,000 44,000 43,500 1,960 85,358,000
15/12/2018 44,000 -0.50 -1.14 44,500 44,500 44,000 3,550 156,200,000
14/12/2018 44,000 -0.50 -1.14 44,500 44,500 44,000 3,550 156,200,000
13/12/2018 44,500 0.50 1.12 44,000 44,500 43,000 190 8,455,000
12/12/2018 44,000 -0.40 -0.91 44,400 44,000 44,000 2,200 96,800,000
11/12/2018 44,400 -0.10 -0.23 44,500 44,400 44,000 1,930 85,692,000
10/12/2018 44,500 -0.50 -1.12 44,500 44,500 44,000 9,040 402,280,000
09/12/2018 44,500 -0.30 -0.67 44,800 44,500 44,000 7,820 347,990,000
07/12/2018 44,500 -0.30 -0.67 44,800 44,500 44,000 7,820 347,990,000
05/12/2018 44,800 0.30 0.67 44,500 44,800 44,000 3,160 141,568,000
04/12/2018 44,500 0.10 0.22 44,400 44,500 44,000 2,100 93,450,000
03/12/2018 44,400 0.00 ■■ 0.00 44,400 44,400 44,350 100 4,440,000
30/11/2018 44,400 0.30 0.68 44,100 44,650 44,100 3,520 156,288,000
29/11/2018 44,100 0.10 0.23 44,000 45,000 43,000 7,130 314,433,000
28/11/2018 44,000 -0.90 -2.05 44,900 44,100 43,500 4,750 209,000,000
27/11/2018 44,900 0.85 1.89 44,050 44,900 44,000 7,280 326,872,000
26/11/2018 44,050 -0.85 -1.93 44,900 44,500 44,000 6,660 293,373,000
23/11/2018 44,900 -0.80 -1.78 44,900 45,000 44,100 1,010 45,349,000
22/11/2018 44,900 0.85 1.89 44,050 46,000 44,050 4,710 211,479,000
21/11/2018 44,050 0.05 0.11 44,000 44,050 44,000 1,510 66,515,500
20/11/2018 44,000 -1.00 -2.27 45,000 46,000 44,000 3,860 169,840,000
19/11/2018 45,000 0.60 1.33 44,400 46,000 43,550 4,410 198,450,000
16/11/2018 44,400 0.40 0.90 44,000 45,000 43,000 1,700 75,480,000
15/11/2018 44,000 0.50 1.14 44,000 44,500 44,000 2,510 110,440,000
14/11/2018 44,000 -0.60 -1.36 44,600 44,000 44,000 4,580 201,520,000
13/11/2018 44,600 -0.30 -0.67 44,900 44,600 43,550 2,150 95,890,000
12/11/2018 44,900 -0.90 -2.00 44,900 44,900 44,000 2,610 117,189,000
09/11/2018 44,900 0.50 1.11 44,400 44,900 43,800 2,120 95,188,000
08/11/2018 44,400 -0.80 -1.80 45,200 44,500 44,000 1,160 51,504,000
07/11/2018 45,200 0.00 ■■ 0.00 45,200 45,200 45,200 10 452,000
06/11/2018 45,200 -0.30 -0.66 45,500 45,500 44,400 2,210 99,892,000
05/11/2018 45,500 -1.45 -3.19 45,500 45,500 44,050 80 3,640,000
03/11/2018 45,500 -0.40 -0.88 45,900 45,500 45,500 60 2,730,000
02/11/2018 45,500 -0.40 -0.88 45,900 45,500 45,500 60 2,730,000
01/11/2018 45,900 1.90 4.14 44,000 45,900 43,500 5,050 231,795,000
31/10/2018 44,000 -1.50 -3.41 45,500 44,100 43,100 48,620 2,139,280,000
30/10/2018 45,500 0.15 0.33 45,350 45,500 45,000 20 910,000
29/10/2018 45,350 1.25 2.76 44,100 46,000 43,500 7,810 354,183,500
28/10/2018 44,100 -1.40 -3.17 45,500 46,000 44,100 25,120 1,107,792,000
26/10/2018 44,100 -1.40 -3.17 45,500 46,000 44,100 25,120 1,107,792,000
25/10/2018 45,500 0.40 0.88 45,100 45,500 45,500 10 455,000
24/10/2018 45,100 -0.85 -1.88 45,950 45,100 44,000 5,400 243,540,000
23/10/2018 45,950 -0.05 -0.11 46,000 46,000 44,250 6,520 299,594,000
22/10/2018 46,000 1.00 2.17 45,000 46,000 44,000 2,600 119,600,000
21/10/2018 45,000 -1.50 -3.33 45,000 45,500 42,800 3,160 142,200,000
19/10/2018 45,000 -1.50 -3.33 45,000 45,500 42,800 3,160 142,200,000
18/10/2018 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 13,500 607,500,000
17/10/2018 45,000 -0.85 -1.89 45,000 45,000 44,150 360 16,200,000
16/10/2018 45,000 -0.20 -0.44 45,000 45,000 44,000 3,990 179,550,000
15/10/2018 45,000 -0.50 -1.11 45,000 45,000 44,500 8,260 371,700,000
13/10/2018 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 16,910 760,950,000
12/10/2018 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 16,910 760,950,000
11/10/2018 45,000 -1.00 -2.22 46,000 46,500 45,000 58,360 2,626,200,000
10/10/2018 46,000 1.50 3.26 44,500 46,000 44,600 19,060 876,760,000
09/10/2018 44,500 -0.50 -1.12 45,000 44,500 44,500 1,580 70,310,000
08/10/2018 45,000 -2.00 -4.44 47,000 45,500 44,050 3,270 147,150,000
04/10/2018 47,000 2.20 4.68 44,800 47,000 43,200 1,610 75,670,000
03/10/2018 44,800 0.85 1.90 43,950 44,900 44,000 2,770 124,096,000
02/10/2018 43,950 0.35 0.80 43,600 44,000 43,500 3,180 139,761,000
01/10/2018 43,600 -1.30 -2.98 44,900 43,600 43,000 3,720 162,192,000
28/09/2018 44,900 1.50 3.34 43,400 45,000 43,000 18,850 846,365,000
27/09/2018 43,400 0.50 1.15 42,900 43,400 42,600 12,200 529,480,000
26/09/2018 42,900 -0.10 -0.23 42,900 42,900 41,500 10,110 433,719,000
25/09/2018 42,900 0.40 0.93 42,500 43,000 42,000 14,290 613,041,000
24/09/2018 42,500 0.75 1.76 41,750 42,500 41,150 7,260 308,550,000
21/09/2018 41,750 -0.25 -0.60 42,000 42,000 40,000 66,860 2,791,405,000
20/09/2018 42,000 2.00 4.76 40,000 42,600 40,150 46,640 1,958,880,000
19/09/2018 40,000 -0.50 -1.25 40,000 42,700 39,500 46,280 1,851,200,000
18/09/2018 40,000 -3.00 -7.50 43,000 44,000 40,000 40,690 1,627,600,000
17/09/2018 43,000 -0.95 -2.21 43,950 43,000 43,000 3,010 129,430,000
14/09/2018 43,950 1.25 2.84 42,700 43,950 43,950 10 439,500
13/09/2018 43,900 0.05 0.11 43,850 44,200 43,900 14,630 642,257,000
12/09/2018 43,850 -0.65 -1.48 44,500 44,300 43,850 19,640 861,214,000
11/09/2018 44,500 -0.50 -1.12 44,500 44,500 44,000 6,530 290,585,000
10/09/2018 44,500 -0.75 -1.69 44,500 44,500 43,750 14,810 659,045,000
07/09/2018 44,500 -0.40 -0.90 44,900 44,900 43,700 16,780 746,710,000
06/09/2018 44,900 0.85 1.89 44,050 45,000 43,550 1,410 63,309,000
05/09/2018 44,050 -0.95 -2.16 45,000 44,500 44,000 5,080 223,774,000
04/09/2018 45,000 -0.45 -1.00 45,450 45,450 44,150 5,060 227,700,000
01/09/2018 45,450 -0.45 -0.99 45,450 45,450 45,000 130 5,908,500
31/08/2018 45,450 -0.45 -0.99 45,450 45,450 45,000 130 5,908,500
30/08/2018 45,450 -0.05 -0.11 45,500 45,500 44,500 810 36,814,500
29/08/2018 45,500 -0.50 -1.10 46,000 45,500 45,500 1,800 81,900,000
28/08/2018 46,000 1.00 2.17 45,000 46,000 45,000 1,210 55,660,000
27/08/2018 45,000 0.10 0.22 44,900 45,000 44,000 16,250 731,250,000
24/08/2018 44,900 -1.20 -2.67 44,900 44,900 43,700 20 898,000
23/08/2018 44,900 -0.90 -2.00 44,900 44,900 44,000 2,380 106,862,000
22/08/2018 44,900 0.20 0.45 44,700 44,900 44,000 60 2,694,000
21/08/2018 44,700 0.70 1.57 44,000 46,000 43,250 1,040 46,488,000
20/08/2018 44,000 -0.75 -1.70 44,000 44,000 43,250 22,310 981,640,000
17/08/2018 44,000 -1.80 -4.09 45,800 46,000 44,000 3,220 141,680,000
16/08/2018 45,800 1.60 3.49 44,200 45,800 45,800 110 5,038,000
15/08/2018 44,200 -1.80 -4.07 46,000 46,000 44,000 4,010 177,242,000
14/08/2018 46,000 1.20 2.61 44,800 46,000 44,000 110 5,060,000
13/08/2018 44,800 -0.10 -0.22 44,900 44,800 43,000 5,510 246,848,000
12/08/2018 44,900 -0.90 -2.00 44,900 44,900 44,000 250 11,225,000
10/08/2018 44,900 -0.90 -2.00 44,900 44,900 44,000 250 11,225,000
09/08/2018 44,900 -0.05 -0.11 44,950 44,900 44,000 20 898,000
08/08/2018 44,950 -0.95 -2.11 44,950 44,950 44,000 6,390 287,230,500
07/08/2018 44,950 0.05 0.11 44,900 44,950 44,100 520 23,374,000
06/08/2018 44,900 -0.80 -1.78 44,900 44,900 43,900 9,030 405,447,000
03/08/2018 44,900 -0.90 -2.00 44,900 44,900 44,000 6,090 273,441,000
02/08/2018 44,900 -0.90 -2.00 44,900 44,900 44,000 1,310 58,819,000
01/08/2018 44,900 -0.10 -0.22 45,000 44,900 44,000 930 41,757,000
31/07/2018 45,000 3.10 6.89 45,000 48,100 45,000 1,010 45,450,000
30/07/2018 45,000 1.00 2.22 44,000 45,100 45,000 2,590 116,550,000
29/07/2018 44,000 -1.80 -4.09 45,800 45,700 44,000 4,090 179,960,000
27/07/2018 44,000 -1.80 -4.09 45,800 45,700 44,000 4,090 179,960,000
26/07/2018 45,800 1.30 2.84 44,500 45,800 44,500 1,190 54,502,000
25/07/2018 44,500 -0.50 -1.12 45,000 44,500 44,000 610 27,145,000
24/07/2018 45,000 -1.00 -2.22 46,000 45,000 44,000 2,150 96,750,000
21/07/2018 46,000 1.00 2.17 45,000 46,000 46,000 130 5,980,000
20/07/2018 46,000 1.00 2.17 45,000 46,000 46,000 130 5,980,000
19/07/2018 45,000 -1.00 -2.22 46,000 46,950 44,000 1,050 47,250,000
18/07/2018 46,000 3.00 6.52 43,000 46,000 45,000 3,330 153,180,000
16/07/2018 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 1,370 58,910,000
13/07/2018 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 170 7,310,000
12/07/2018 43,000 1.00 2.33 42,000 44,450 43,000 330 14,190,000
11/07/2018 42,000 -1.90 -4.52 43,900 43,900 42,000 1,700 71,400,000
10/07/2018 43,900 -1.75 -3.99 43,900 43,900 42,150 250 10,975,000
09/07/2018 43,900 -0.05 -0.11 43,950 43,950 42,050 1,800 79,020,000
08/07/2018 43,950 1.95 4.44 42,000 43,950 40,000 5,780 254,031,000
06/07/2018 43,950 1.95 4.44 42,000 43,950 40,000 5,780 254,031,000
05/07/2018 42,000 -2.00 -4.76 44,000 44,000 41,500 3,610 151,620,000
04/07/2018 44,000 -1.00 -2.27 45,000 45,000 41,900 12,360 543,840,000
03/07/2018 45,000 0.20 0.44 44,800 45,000 44,000 1,510 67,950,000
02/07/2018 44,800 -3.35 -7.48 48,150 44,800 44,800 500 22,400,000
01/07/2018 48,150 3.15 6.54 45,000 0 0 10 481,500
29/06/2018 48,150 3.15 6.54 45,000 48,150 48,150 10 481,500
28/06/2018 45,000 -2.50 -5.56 47,500 47,500 45,000 7,540 339,300,000
27/06/2018 47,500 0.30 0.63 47,200 47,500 45,500 30 1,425,000
26/06/2018 47,200 0.40 0.85 46,800 47,200 47,200 10 472,000
25/06/2018 46,800 1.80 3.85 45,000 46,800 44,000 50 2,340,000
22/06/2018 45,000 -2.40 -5.33 47,400 47,000 45,000 8,060 362,700,000
20/06/2018 47,400 1.40 2.95 46,000 47,400 46,000 310 14,694,000
19/06/2018 46,000 0.20 0.43 45,800 46,000 46,000 120 5,520,000
18/06/2018 45,800 -2.10 -4.59 47,900 47,000 45,800 10,050 460,290,000
17/06/2018 47,900 0.05 0.10 47,850 48,800 46,000 320 15,328,000
15/06/2018 47,900 0.05 0.10 47,850 48,800 46,000 320 15,328,000
14/06/2018 47,850 0.35 0.73 47,500 47,850 47,000 1,290 61,726,500
13/06/2018 47,500 0.30 0.63 47,500 47,800 47,500 410 19,475,000
12/06/2018 47,500 -0.90 -1.89 48,400 47,500 47,500 90 4,275,000
11/06/2018 48,400 0.40 0.83 48,000 48,400 48,400 20 968,000
10/06/2018 48,000 -0.50 -1.04 48,500 48,000 47,000 2,950 141,600,000
08/06/2018 48,000 -0.50 -1.04 48,500 48,000 47,000 2,950 141,600,000
07/06/2018 48,500 1.95 4.02 46,550 48,500 47,950 110 5,335,000
06/06/2018 46,550 -1.45 -3.11 48,000 47,000 46,500 24,830 1,155,836,500
05/06/2018 48,000 -1.00 -2.08 48,000 48,000 47,000 3,440 165,120,000
04/06/2018 48,000 -2.00 -4.17 50,000 50,000 47,050 6,010 288,480,000
03/06/2018 50,000 2.00 4.00 48,000 50,000 50,000 110 5,500,000
01/06/2018 50,000 2.00 4.00 48,000 50,000 50,000 110 5,500,000
31/05/2018 48,000 -1.00 -2.08 49,000 48,000 47,000 2,060 98,880,000
30/05/2018 49,000 -2.00 -4.08 49,000 49,000 47,000 5,010 245,490,000
29/05/2018 49,000 2.50 5.10 49,000 51,500 48,000 1,060 51,940,000
28/05/2018 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 200 9,800,000
27/05/2018 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 580 28,420,000
25/05/2018 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 580 28,420,000
24/05/2018 49,000 -2.00 -4.08 49,000 49,000 47,000 1,090 53,410,000
23/05/2018 49,000 -2.00 -4.08 49,000 49,000 47,000 1,090 53,410,000
22/05/2018 49,000 1.00 2.04 48,000 51,300 46,150 19,190 940,310,000
21/05/2018 48,000 1.00 2.08 47,000 48,000 47,000 200 9,600,000
19/05/2018 47,000 -1.00 -2.13 48,000 48,000 47,000 11,520 541,440,000
18/05/2018 47,000 -1.00 -2.13 48,000 48,000 47,000 11,520 541,440,000
17/05/2018 48,000 -1.00 -2.08 48,000 48,000 47,000 14,920 716,160,000
16/05/2018 48,000 -2.00 -4.17 48,000 48,000 46,000 1,790 85,920,000
15/05/2018 48,000 -0.90 -1.88 48,000 48,200 47,000 3,360 161,280,000
14/05/2018 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 510 24,480,000
13/05/2018 48,000 -0.10 -0.21 48,000 48,000 47,800 1,530 73,440,000
11/05/2018 48,000 -0.10 -0.21 48,000 48,000 47,800 1,530 73,440,000
10/05/2018 48,000 -0.50 -1.04 48,500 48,500 48,000 5,100 244,800,000
09/05/2018 48,500 0.50 1.03 48,000 48,500 48,000 910 44,135,000
08/05/2018 48,000 -0.20 -0.42 48,000 48,000 47,100 4,160 199,680,000
07/05/2018 48,000 -0.50 -1.04 48,000 48,000 47,500 3,670 176,160,000
05/05/2018 48,000 1.00 2.08 47,000 48,000 46,000 20,900 1,003,200,000
04/05/2018 48,000 1.00 2.08 47,000 48,000 46,000 20,900 1,003,200,000
03/05/2018 47,000 -0.50 -1.06 47,500 47,000 45,600 4,490 211,030,000
02/05/2018 47,500 0.90 1.89 46,600 47,500 46,600 2,660 126,350,000
30/04/2018 46,600 -1.30 -2.79 47,900 48,000 45,550 2,860 133,276,000
27/04/2018 46,600 -1.30 -2.79 47,900 48,000 45,550 2,860 133,276,000
26/04/2018 47,900 2.30 4.80 45,600 47,900 45,600 26,410 1,265,039,000
25/04/2018 45,600 -0.20 -0.44 45,800 45,600 45,000 2,050 93,480,000
24/04/2018 45,600 -0.20 -0.44 45,800 45,600 45,000 2,050 93,480,000
23/04/2018 45,800 0.70 1.53 45,100 45,800 45,100 220 10,076,000
20/04/2018 45,100 -0.90 -2.00 46,000 45,950 45,100 170 7,667,000
19/04/2018 46,000 0.70 1.52 45,300 46,000 45,150 10,800 496,800,000
18/04/2018 45,300 -1.60 -3.53 46,900 46,500 45,300 1,530 69,309,000
13/04/2018 46,800 0.35 0.75 46,450 46,800 46,000 12,470 583,596,000
12/04/2018 46,450 0.45 0.97 46,000 46,450 46,000 10,850 503,982,500
11/04/2018 46,000 0.20 0.43 45,800 46,000 45,100 13,020 598,920,000
10/04/2018 45,800 0.80 1.75 45,000 45,800 45,000 5,400 247,320,000
09/04/2018 45,000 -1.05 -2.33 46,050 46,000 45,000 2,600 117,000,000
07/04/2018 46,050 0.05 0.11 46,000 47,400 45,000 8,710 401,095,500
06/04/2018 46,050 0.05 0.11 46,000 47,400 45,000 8,710 401,095,500
05/04/2018 46,000 -1.00 -2.17 46,000 46,000 45,000 8,000 368,000,000
04/04/2018 46,000 -0.90 -1.96 46,000 46,000 45,100 6,350 292,100,000
02/04/2018 46,000 0.80 1.74 45,200 47,600 45,500 6,640 305,440,000
31/03/2018 45,200 -0.80 -1.77 46,000 45,500 45,000 5,400 244,080,000
30/03/2018 45,200 -0.80 -1.77 46,000 45,500 45,000 5,400 244,080,000
29/03/2018 46,000 -1.00 -2.17 46,000 46,000 44,200 6,010 276,460,000
28/03/2018 46,000 0.90 1.96 45,100 46,850 45,000 5,210 239,660,000
27/03/2018 45,100 -0.90 -2.00 46,000 46,000 45,000 37,560 1,693,956,000
26/03/2018 46,000 -1.00 -2.17 47,000 46,000 45,500 2,420 111,320,000
23/03/2018 47,000 0.50 1.06 46,500 48,500 45,050 13,410 630,270,000
22/03/2018 46,500 -0.40 -0.86 46,900 46,500 46,450 5,250 244,125,000
21/03/2018 46,900 0.90 1.92 46,000 46,900 45,000 22,310 1,046,339,000
20/03/2018 46,000 -1.60 -3.48 47,600 46,000 45,000 26,560 1,221,760,000
19/03/2018 47,600 1.70 3.57 45,900 47,600 47,600 10 476,000
16/03/2018 45,900 -0.10 -0.22 46,000 46,000 45,000 46,810 2,148,579,000
15/03/2018 46,000 -1.00 -2.17 47,000 46,000 45,000 6,500 299,000,000
14/03/2018 47,000 -2.00 -4.26 47,000 47,000 44,800 36,040 1,693,880,000
13/03/2018 47,000 -1.00 -2.13 48,000 47,500 46,000 19,470 915,090,000
12/03/2018 48,000 -1.40 -2.92 49,400 49,400 49,000 9,320 447,360,000
11/03/2018 49,300 -0.10 -0.20 49,400 49,400 49,000 310 15,283,000
09/03/2018 49,300 -0.10 -0.20 49,400 49,400 49,000 310 15,283,000
08/03/2018 49,400 0.40 0.81 49,000 49,400 49,000 3,630 179,322,000
07/03/2018 49,000 0.50 1.02 48,500 49,000 48,000 8,100 396,900,000
06/03/2018 48,500 -0.50 -1.03 48,500 49,000 48,000 2,640 128,040,000
05/03/2018 48,500 0.50 1.03 48,000 48,500 48,500 2,000 97,000,000
02/03/2018 48,000 -1.30 -2.71 49,300 49,400 48,000 7,160 343,680,000
01/03/2018 49,300 -1.60 -3.25 50,900 50,800 48,000 10,840 534,412,000
28/02/2018 50,900 1.60 3.14 49,300 50,900 48,500 5,670 288,603,000
27/02/2018 49,300 0.70 1.42 48,600 49,300 48,600 10,780 531,454,000
26/02/2018 48,600 -1.40 -2.88 50,000 50,000 48,600 3,360 163,296,000
25/02/2018 50,000 -0.70 -1.40 50,700 50,400 50,000 3,100 155,000,000
23/02/2018 50,000 -0.70 -1.40 50,700 50,400 50,000 3,100 155,000,000
22/02/2018 50,700 -0.10 -0.20 50,800 50,700 50,000 1,010 51,207,000
21/02/2018 50,800 0.90 1.77 49,900 50,800 50,000 12,500 635,000,000
14/02/2018 49,900 -1.40 -2.81 49,900 49,900 48,500 13,160 656,684,000
13/02/2018 49,900 -1.40 -2.81 49,900 49,900 48,500 13,160 656,684,000
12/02/2018 49,900 -1.80 -3.61 49,900 50,000 48,100 2,230 111,277,000
09/02/2018 49,900 -0.10 -0.20 50,000 50,000 49,800 51,550 2,572,345,000
08/02/2018 50,000 2.00 4.00 48,000 50,000 48,000 5,820 291,000,000
07/02/2018 48,000 -3.00 -6.25 51,000 49,900 47,150 4,700 225,600,000
06/02/2018 47,950 -3.05 -6.36 51,000 49,800 47,450 21,650 1,038,117,500
05/02/2018 51,000 -0.80 -1.57 51,800 51,700 49,450 12,410 632,910,000
02/02/2018 51,800 0.00 ■■ 0.00 51,800 51,800 51,700 40 2,072,000
01/02/2018 51,800 0.80 1.54 51,000 52,500 49,700 3,560 184,408,000
31/01/2018 51,000 -2.80 -5.49 53,800 55,000 50,500 32,610 1,663,110,000
30/01/2018 53,800 2.30 4.28 51,500 53,800 50,100 14,380 773,644,000
29/01/2018 51,500 -3.40 -6.60 54,900 54,900 51,500 8,800 453,200,000
26/01/2018 54,900 0.90 1.64 54,000 55,000 54,900 600 32,940,000
25/01/2018 54,000 -0.50 -0.93 52,600 55,000 52,600 939,560 50,736,240,000
24/01/2018 48,500 -6.00 -12.37 54,500 54,900 52,500 8,330 404,005,000
22/01/2018 52,600 -1.90 -3.61 54,500 54,900 52,500 12,990 683,274,000
19/01/2018 54,500 -0.30 -0.55 54,800 55,000 52,000 21,130 1,151,585,000
18/01/2018 54,800 -0.10 -0.18 54,900 55,000 52,600 14,190 777,612,000
17/01/2018 54,900 -0.10 -0.18 55,000 54,900 53,300 26,190 1,437,831,000
16/01/2018 54,900 -0.10 -0.18 55,000 54,900 53,300 26,190 1,437,831,000
15/01/2018 54,000 -1.00 -1.85 55,000 55,000 54,000 1,190 64,260,000
12/01/2018 55,000 0.50 0.91 54,500 57,000 55,000 43,540 2,394,700,000
11/01/2018 54,500 1.00 1.83 53,500 55,000 54,000 195,120 10,634,040,000
10/01/2018 53,500 -0.40 -0.75 53,900 53,900 53,000 55,570 2,972,995,000
09/01/2018 53,900 0.90 1.67 53,000 56,700 51,500 351,730 18,958,247,000
08/01/2018 53,000 -1.50 -2.83 53,000 54,000 51,500 17,670 936,510,000
05/01/2018 53,000 -1.00 -1.89 53,000 53,700 50,600 2,510 133,030,000
04/01/2018 53,000 1.50 2.83 51,500 54,000 51,700 48,510 2,571,030,000
03/01/2018 51,500 -0.40 -0.78 51,900 52,000 51,100 1,580 81,370,000
02/01/2018 51,900 2.10 4.05 49,800 51,900 49,800 49,250 2,556,075,000
01/01/2018 49,800 0.85 1.71 48,950 49,800 48,500 5,900 293,820,000
29/12/2017 49,800 0.85 1.71 48,950 49,800 48,500 5,900 293,820,000
28/12/2017 48,950 0.45 0.92 48,500 49,000 48,000 1,700 83,215,000
27/12/2017 48,500 0.50 1.03 48,500 49,000 48,500 9,020 437,470,000
26/12/2017 48,500 -0.10 -0.21 48,600 49,000 48,500 2,050 99,425,000
25/12/2017 48,600 -0.40 -0.82 49,000 49,700 48,600 4,710 228,906,000
24/12/2017 49,000 -0.45 -0.92 49,450 49,400 48,500 3,650 178,850,000
22/12/2017 49,000 -0.45 -0.92 49,450 49,400 48,500 3,650 178,850,000
21/12/2017 49,450 -0.05 -0.10 49,500 49,450 48,600 8,310 410,929,500
20/12/2017 49,500 -0.45 -0.91 49,950 49,500 48,550 14,370 711,315,000
19/12/2017 49,500 -0.50 -1.01 50,000 50,500 49,500 3,300 163,350,000
18/12/2017 49,500 -0.50 -1.01 50,000 50,000 49,500 620 30,690,000
17/12/2017 50,000 -0.90 -1.80 50,900 50,500 49,500 1,590 79,500,000
15/12/2017 50,900 0.50 0.98 50,400 50,900 50,400 1,110 56,499,000
14/12/2017 50,400 1.40 2.78 49,000 51,000 49,050 31,950 1,610,280,000
13/12/2017 49,000 -1.50 -3.06 50,500 50,500 48,250 5,120 250,880,000
12/12/2017 50,500 0.50 0.99 50,000 51,000 49,500 12,260 619,130,000
11/12/2017 50,800 0.80 1.57 50,000 50,800 49,500 3,640 184,912,000
10/12/2017 50,000 -1.20 -2.40 51,200 51,200 49,100 6,820 341,000,000
08/12/2017 51,200 1.20 2.34 50,000 52,000 49,000 9,130 467,456,000
07/12/2017 51,200 -1.00 -1.95 50,000 52,000 49,000 9,030 462,336,000
05/12/2017 51,900 -0.10 -0.19 52,000 52,400 49,500 1,760 91,344,000
04/12/2017 52,000 -0.30 -0.57 52,300 52,300 50,600 67,180 3,493,360,000
01/12/2017 52,300 -0.10 -0.19 51,700 52,400 51,500 4,370 228,551,000
30/11/2017 52,400 1.50 2.95 50,900 52,500 50,000 23,480 1,230,352,000
29/11/2017 50,900 1.70 3.46 49,350 51,000 48,000 55,250 2,812,225,000
28/11/2017 49,200 0.70 1.44 49,500 49,500 48,000 16,390 806,388,000
27/11/2017 48,500 0.00 ■■ 0.00 49,450 49,450 47,600 8,580 416,130,000
24/11/2017 48,500 -0.45 -0.92 49,250 49,400 48,000 8,330 404,005,000
23/11/2017 48,950 0.50 1.03 47,000 50,000 47,000 7,740 378,873,000
22/11/2017 48,450 -0.70 -1.42 49,150 49,150 47,100 8,480 410,856,000
21/11/2017 49,150 -0.05 -0.10 48,200 49,200 47,100 21,580 1,060,657,000
20/11/2017 49,200 0.00 ■■ 0.00 49,100 49,500 48,000 40,130 1,974,396,000
17/11/2017 49,200 0.10 0.20 48,500 50,000 48,000 17,850 878,220,000
16/11/2017 49,100 3.15 6.86 45,950 49,150 45,950 38,040 1,867,764,000
15/11/2017 45,950 1.95 4.43 43,800 45,950 43,800 17,370 798,151,500
14/11/2017 44,000 1.20 2.80 42,800 44,000 42,800 14,390 633,160,000
13/11/2017 42,800 -1.90 -4.25 44,500 44,700 42,750 16,510 706,628,000
10/11/2017 44,700 0.00 ■■ 0.00 44,050 44,700 43,100 5,240 234,228,000
09/11/2017 44,700 0.00 ■■ 0.00 44,150 44,700 44,150 1,090 48,723,000
08/11/2017 44,700 0.20 0.45 44,700 44,900 44,300 18,700 835,890,000
07/11/2017 44,500 -0.40 -0.89 45,900 45,900 44,500 7,920 352,440,000
06/11/2017 44,900 -0.10 -0.22 44,200 44,900 44,200 580 26,042,000
03/11/2017 45,000 0.00 ■■ 0.00 45,400 45,400 44,450 16,820 756,900,000
02/11/2017 45,000 0.10 0.22 45,300 45,900 44,000 14,670 660,150,000
01/11/2017 44,900 -0.10 -0.22 45,000 45,400 43,500 19,420 871,958,000
31/10/2017 45,000 1.25 2.86 44,450 46,000 44,150 6,750 303,750,000
30/10/2017 43,750 2.85 6.97 40,900 43,750 40,900 19,520 854,000,000
27/10/2017 40,900 -0.10 -0.24 40,500 43,050 40,000 18,360 750,924,000
26/10/2017 41,000 -1.00 -2.38 41,200 41,200 40,600 2,570 105,370,000
25/10/2017 42,000 0.00 ■■ 0.00 41,000 42,000 41,000 5,700 239,400,000
24/10/2017 42,000 0.50 1.20 41,500 42,500 41,300 20,370 855,540,000
23/10/2017 41,500 0.50 1.22 41,000 42,900 39,000 13,520 561,080,000
20/10/2017 41,000 -2.05 -4.76 42,500 42,500 41,000 7,330 300,530,000
19/10/2017 43,050 -0.25 -0.58 42,100 43,900 42,000 1,030 44,341,500
18/10/2017 43,300 0.40 0.93 43,900 43,900 41,500 380 16,454,000
17/10/2017 42,900 0.05 0.12 42,900 42,900 42,500 1,910 81,939,000
16/10/2017 42,850 0.85 2.02 42,300 42,850 41,600 7,740 331,659,000
13/10/2017 42,000 -0.90 -2.10 42,000 42,850 42,000 2,600 109,200,000
12/10/2017 42,900 -0.10 -0.23 43,000 43,000 41,550 57,440 2,464,176,000
11/10/2017 43,000 -0.90 -2.05 43,500 43,850 43,000 20,650 887,950,000
10/10/2017 43,900 -0.10 -0.23 44,750 44,750 42,900 13,890 609,771,000
09/10/2017 44,000 -0.75 -1.68 44,100 44,100 44,000 10,230 450,120,000
06/10/2017 44,750 0.75 1.70 44,000 44,750 44,000 7,120 318,620,000
05/10/2017 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 4,970 218,680,000
04/10/2017 44,000 -0.40 -0.90 43,000 44,300 43,000 10,090 443,960,000
03/10/2017 44,400 -0.60 -1.33 44,000 44,850 43,000 23,160 1,028,304,000
02/10/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
29/09/2017 45,000 -0.20 -0.44 44,000 45,000 44,000 82,510 3,712,950,000
28/09/2017 45,200 -0.40 -0.88 45,800 45,800 44,000 97,060 4,387,112,000
27/09/2017 45,600 0.00 ■■ 0.00 46,500 46,500 44,100 19,560 891,936,000
26/09/2017 45,600 -0.30 -0.65 45,900 45,900 44,500 2,600 118,560,000
25/09/2017 45,900 0.90 2.00 45,500 45,900 45,500 1,440 66,096,000
22/09/2017 45,000 -0.90 -1.96 45,300 46,000 45,000 27,930 1,256,850,000
21/09/2017 45,900 0.00 ■■ 0.00 46,000 46,000 45,900 64,780 2,973,402,000
20/09/2017 45,900 -0.10 -0.22 45,900 45,900 45,300 7,470 342,873,000
19/09/2017 46,000 -1.20 -2.54 46,300 46,300 46,000 25,040 1,151,840,000
18/09/2017 47,200 0.70 1.51 46,500 47,500 46,500 33,840 1,597,248,000
15/09/2017 46,500 1.50 3.33 45,200 47,700 45,000 25,900 1,204,350,000
14/09/2017 45,000 0.20 0.45 44,500 45,200 44,000 18,810 846,450,000
13/09/2017 44,800 1.20 2.75 43,700 45,000 43,550 49,810 2,231,488,000
12/09/2017 43,600 -1.20 -2.68 43,600 44,100 43,600 59,260 2,583,736,000
11/09/2017 44,800 -0.50 -1.10 45,100 46,000 43,000 116,570 5,222,336,000
08/09/2017 45,300 -3.20 -6.60 48,300 48,300 45,150 53,990 2,445,747,000
07/09/2017 48,500 -0.50 -1.02 48,500 48,600 48,400 42,550 2,063,675,000
06/09/2017 49,000 0.00 ■■ 0.00 49,000 49,950 48,500 9,700 475,300,000
05/09/2017 49,000 -1.00 -2.00 50,000 50,000 49,000 14,120 691,880,000
01/09/2017 50,000 0.05 0.10 48,250 50,000 48,250 1,140 57,000,000
31/08/2017 49,950 -0.55 -1.09 49,000 50,000 48,500 2,160 107,892,000
30/08/2017 50,500 1.70 3.48 48,500 50,500 48,500 6,600 333,300,000
29/08/2017 48,800 -0.70 -1.41 49,000 49,000 48,300 18,690 912,072,000
28/08/2017 49,500 -0.50 -1.00 50,800 50,800 48,500 53,040 2,625,480,000
25/08/2017 50,000 -1.00 -1.96 50,800 50,900 50,000 32,020 1,601,000,000
24/08/2017 51,000 0.00 ■■ 0.00 51,000 51,000 50,500 13,250 675,750,000
23/08/2017 51,000 0.00 ■■ 0.00 51,000 52,400 51,000 4,060 207,060,000
22/08/2017 51,000 0.00 ■■ 0.00 51,000 51,900 50,500 9,610 490,110,000
21/08/2017 51,000 -0.30 -0.58 51,100 51,300 51,000 5,770 294,270,000
18/08/2017 51,300 -1.70 -3.21 52,600 52,600 51,100 6,390 327,807,000
17/08/2017 53,000 0.90 1.73 52,200 53,500 52,000 3,860 204,580,000
16/08/2017 52,100 -0.10 -0.19 52,300 52,300 51,200 84,880 4,422,248,000
15/08/2017 52,200 -0.60 -1.14 52,500 52,600 52,200 111,610 5,826,042,000
14/08/2017 52,800 0.00 ■■ 0.00 52,800 53,100 52,600 38,150 2,014,320,000
11/08/2017 52,800 -0.70 -1.31 53,300 53,500 52,500 26,500 1,399,200,000
10/08/2017 53,500 -1.50 -2.73 54,500 54,500 53,300 10,560 564,960,000
09/08/2017 55,000 1.00 1.85 53,500 55,000 53,000 38,480 2,116,400,000
08/08/2017 54,000 0.00 ■■ 0.00 54,000 54,000 52,900 8,060 435,240,000
07/08/2017 54,000 -0.30 -0.55 54,100 54,400 53,400 30,570 1,650,780,000
04/08/2017 54,300 1.20 2.26 53,100 54,600 52,500 32,720 1,776,696,000
03/08/2017 53,100 -0.60 -1.12 53,700 53,700 53,000 5,790 307,449,000
02/08/2017 53,700 0.80 1.51 52,800 53,700 52,500 44,310 2,379,447,000
01/08/2017 52,900 0.50 0.95 53,000 53,000 52,500 19,220 1,016,738,000
31/07/2017 52,400 -0.50 -0.95 52,800 52,800 51,600 15,880 832,112,000
28/07/2017 52,900 0.00 ■■ 0.00 52,900 52,900 52,500 1,760 93,104,000
27/07/2017 52,900 -1.10 -2.04 53,000 53,000 52,200 20,650 1,092,385,000
26/07/2017 54,000 -0.60 -1.10 53,000 54,000 53,000 4,020 217,080,000
25/07/2017 54,600 0.10 0.18 54,900 54,900 54,000 4,820 263,172,000
24/07/2017 54,500 0.90 1.68 53,100 54,500 52,100 45,550 2,482,475,000
21/07/2017 53,600 -1.90 -3.42 55,000 55,500 53,600 28,120 1,507,232,000
20/07/2017 55,500 -1.50 -2.63 55,500 56,000 55,000 6,050 335,775,000
19/07/2017 57,000 -2.00 -3.39 55,700 59,500 55,500 75,010 4,275,570,000
18/07/2017 59,000 3.30 5.92 55,700 59,000 54,000 73,530 4,338,270,000
17/07/2017 55,700 -0.20 -0.36 55,400 55,900 55,100 11,260 627,182,000
14/07/2017 55,900 0.50 0.90 55,900 57,000 55,500 48,430 2,707,237,000
13/07/2017 55,400 0.30 0.54 55,100 55,400 55,100 1,610 89,194,000
12/07/2017 55,100 0.60 1.10 54,500 55,600 54,000 42,270 2,329,077,000
11/07/2017 54,500 -1.00 -1.80 55,500 55,500 54,000 11,240 612,580,000
10/07/2017 55,500 0.10 0.18 57,000 57,000 54,300 94,170 5,226,435,000
07/07/2017 55,400 -0.60 -1.07 56,300 56,300 55,000 49,630 2,749,502,000
06/07/2017 56,000 3.30 6.26 53,000 56,200 53,000 379,570 21,255,920,000
05/07/2017 52,700 -0.30 -0.57 53,000 53,000 52,200 16,070 846,889,000
04/07/2017 53,000 -0.40 -0.75 53,400 53,400 52,200 5,280 279,840,000
03/07/2017 53,400 0.90 1.71 52,500 53,800 52,500 21,610 1,153,974,000
30/06/2017 52,500 0.30 0.57 51,800 52,600 51,700 19,970 1,048,425,000
29/06/2017 52,200 -0.30 -0.57 52,500 52,600 52,000 66,960 3,495,312,000
28/06/2017 52,500 0.80 1.55 52,000 52,500 52,000 4,360 228,900,000
27/06/2017 51,700 -0.80 -1.52 52,500 52,500 51,700 24,620 1,272,854,000
26/06/2017 52,500 -1.70 -3.14 53,000 54,000 50,800 40,590 2,130,975,000
23/06/2017 54,200 -0.80 -1.45 55,000 55,000 54,000 19,570 1,060,694,000
22/06/2017 55,000 0.00 ■■ 0.00 54,800 55,000 54,000 86,710 4,769,050,000
21/06/2017 55,000 0.00 ■■ 0.00 55,000 55,000 53,600 53,370 2,935,350,000
20/06/2017 55,000 1.20 2.23 53,500 55,600 53,000 176,220 9,692,100,000
19/06/2017 53,800 2.10 4.06 52,500 53,800 52,400 200,800 10,803,040,000
16/06/2017 51,700 -0.80 -1.52 52,100 52,500 51,600 17,830 921,811,000
15/06/2017 52,500 2.00 3.96 50,800 53,000 50,800 182,370 9,574,425,000
14/06/2017 50,500 0.00 ■■ 0.00 50,500 50,800 50,500 31,640 1,597,820,000
13/06/2017 50,500 0.00 ■■ 0.00 50,800 50,800 49,800 51,190 2,585,095,000
12/06/2017 50,500 0.70 1.41 49,800 50,500 49,800 6,620 334,310,000
09/06/2017 49,800 -1.00 -1.97 50,400 50,900 49,500 21,720 1,081,656,000
08/06/2017 50,800 -0.10 -0.20 51,800 51,800 50,600 2,830 143,764,000
07/06/2017 50,900 0.20 0.39 51,000 51,000 50,500 10,890 554,301,000
06/06/2017 50,700 0.60 1.20 50,900 51,000 50,400 27,320 1,385,124,000
05/06/2017 50,100 -0.90 -1.76 50,500 51,900 50,100 23,950 1,199,895,000
02/06/2017 51,000 -0.30 -0.58 51,300 51,300 51,000 2,720 138,720,000
01/06/2017 51,300 -0.40 -0.77 51,700 51,700 50,300 15,750 807,975,000
31/05/2017 51,700 0.10 0.19 51,600 51,700 50,600 6,000 310,200,000
30/05/2017 51,600 0.40 0.78 52,000 52,000 50,500 29,390 1,516,524,000
29/05/2017 51,200 -1.30 -2.48 52,400 52,400 51,200 28,710 1,469,952,000
26/05/2017 52,500 0.60 1.16 52,000 52,500 50,900 72,650 3,814,125,000
25/05/2017 51,900 -0.30 -0.57 52,200 52,200 51,000 28,640 1,486,416,000
24/05/2017 52,200 -0.60 -1.14 52,800 52,800 51,700 5,480 286,056,000
23/05/2017 52,800 2.20 4.35 51,100 54,100 51,100 57,490 3,035,472,000
22/05/2017 50,600 0.60 1.20 51,000 53,500 50,000 61,970 3,135,682,000
19/05/2017 50,000 -0.20 -0.40 49,800 51,500 49,800 25,930 1,296,500,000
18/05/2017 50,200 -3.00 -5.64 53,200 53,200 50,200 75,550 3,792,610,000
17/05/2017 53,200 0.20 0.38 53,300 53,400 52,000 35,680 1,898,176,000
16/05/2017 53,000 -0.40 -0.75 53,500 53,500 52,600 59,120 3,133,360,000
15/05/2017 53,400 1.50 2.89 52,000 53,500 52,000 82,830 4,423,122,000
09/05/2017 54,800 -0.20 -0.36 53,400 54,900 53,000 22,950 1,257,660,000
08/05/2017 55,000 1.30 2.42 54,000 55,500 54,000 190,690 10,487,950,000
05/05/2017 53,700 1.70 3.27 52,000 53,900 52,000 289,120 15,525,744,000
04/05/2017 52,000 1.00 1.96 50,800 53,000 50,200 190,610 9,911,720,000
03/05/2017 51,000 -1.00 -1.92 52,000 52,000 50,600 22,990 1,172,490,000
28/04/2017 52,000 -0.10 -0.19 52,100 52,500 51,300 41,610 2,163,720,000
27/04/2017 52,100 0.90 1.76 51,100 52,500 51,100 121,280 6,318,688,000
26/04/2017 51,200 0.70 1.39 51,000 51,200 50,200 160,530 8,219,136,000
25/04/2017 50,500 1.90 3.91 49,000 50,500 49,000 114,350 5,774,675,000
24/04/2017 48,600 -0.80 -1.62 48,800 49,400 48,600 44,750 2,174,850,000
21/04/2017 49,400 0.40 0.82 48,800 49,500 48,500 61,560 3,041,064,000
20/04/2017 49,000 0.00 ■■ 0.00 48,800 49,350 48,200 63,030 3,088,470,000
19/04/2017 49,000 0.00 ■■ 0.00 49,000 49,000 48,000 12,830 628,670,000
18/04/2017 49,000 0.90 1.87 48,000 49,500 47,750 148,720 7,287,280,000
17/04/2017 48,100 -0.90 -1.84 49,000 49,000 48,100 67,600 3,251,560,000
14/04/2017 49,000 -1.00 -2.00 49,100 49,750 48,000 85,320 4,180,680,000
13/04/2017 50,000 0.00 ■■ 0.00 50,500 51,000 50,000 8,860 443,000,000
12/04/2017 50,000 0.50 1.01 49,600 50,900 49,600 79,630 3,981,500,000
11/04/2017 49,500 0.10 0.20 49,400 49,500 49,150 9,370 463,815,000
10/04/2017 49,400 0.00 ■■ 0.00 49,400 49,700 49,200 36,560 1,806,064,000
07/04/2017 49,400 0.10 0.20 49,300 49,900 49,300 16,040 792,376,000
05/04/2017 49,300 -0.70 -1.40 50,500 50,500 49,300 28,600 1,409,980,000
04/04/2017 50,000 1.00 2.04 48,550 50,100 48,550 71,030 3,551,500,000
03/04/2017 49,000 -1.60 -3.16 50,000 50,000 48,100 64,700 3,170,300,000
31/03/2017 50,600 -1.30 -2.50 49,300 51,900 49,300 123,890 6,268,834,000
30/03/2017 51,900 0.00 ■■ 0.00 52,000 52,300 51,000 24,760 1,285,044,000
29/03/2017 51,900 1.20 2.37 51,000 51,900 49,900 118,010 6,124,719,000
28/03/2017 50,700 0.70 1.40 50,000 51,500 49,500 112,260 5,691,582,000
27/03/2017 50,000 0.50 1.01 49,500 51,600 49,100 59,220 2,961,000,000
24/03/2017 49,500 0.40 0.81 49,100 50,200 49,100 74,420 3,683,790,000
23/03/2017 49,100 -1.20 -2.39 51,000 51,100 49,100 130,010 6,383,491,000
22/03/2017 50,300 -3.70 -6.85 54,800 54,800 50,300 251,280 12,639,384,000
21/03/2017 54,000 0.00 ■■ 0.00 54,000 54,900 53,500 61,440 3,317,760,000
20/03/2017 54,000 0.00 ■■ 0.00 53,500 54,900 53,200 81,340 4,392,360,000
17/03/2017 54,000 -0.50 -0.92 54,500 55,800 53,100 40,480 2,185,920,000
16/03/2017 54,500 -1.90 -3.37 56,400 58,000 54,500 169,940 9,261,730,000
15/03/2017 56,400 0.00 ■■ 0.00 56,900 58,000 56,000 316,620 17,857,368,000
14/03/2017 56,400 0.00 ■■ 0.00 56,000 57,500 55,600 125,920 7,101,888,000
13/03/2017 56,400 2.60 4.83 54,000 56,800 54,000 201,400 11,358,960,000
10/03/2017 53,800 0.00 ■■ 0.00 53,800 54,300 53,500 54,940 2,955,772,000
09/03/2017 53,800 -0.70 -1.28 54,800 54,800 53,600 56,540 3,041,852,000
08/03/2017 54,500 2.00 3.81 53,000 54,600 52,600 251,650 13,714,925,000
07/03/2017 52,500 -0.30 -0.57 52,800 52,800 51,000 125,520 6,589,800,000
06/03/2017 52,800 0.00 ■■ 0.00 52,800 53,900 51,600 63,720 3,364,416,000
03/03/2017 52,800 2.30 4.55 50,500 53,600 49,500 235,710 12,445,488,000
02/03/2017 50,500 0.80 1.61 50,000 50,500 49,000 89,910 4,540,455,000
01/03/2017 49,700 -0.50 -1.00 50,000 50,000 48,350 91,800 4,562,460,000
28/02/2017 50,200 0.00 ■■ 0.00 50,200 51,500 50,000 132,520 6,652,504,000
27/02/2017 50,200 0.70 1.41 49,500 50,500 49,000 91,200 4,578,240,000
24/02/2017 49,500 2.00 4.21 48,400 49,600 48,350 332,260 16,446,870,000
23/02/2017 47,500 -0.50 -1.04 48,200 48,500 47,100 60,440 2,870,900,000
22/02/2017 48,000 1.80 3.90 46,200 49,000 46,200 134,190 6,441,120,000
21/02/2017 46,200 0.30 0.65 46,000 46,600 46,000 29,010 1,340,262,000
20/02/2017 45,900 -0.20 -0.43 45,100 46,700 45,100 160,250 7,355,475,000
17/02/2017 46,100 -0.40 -0.86 46,500 47,000 45,700 76,570 3,529,877,000
16/02/2017 46,500 0.00 ■■ 0.00 47,400 47,450 46,500 86,670 4,030,155,000
15/02/2017 46,500 0.30 0.65 46,900 48,000 46,250 111,360 5,178,240,000
14/02/2017 46,200 0.80 1.76 45,800 46,600 45,800 78,070 3,606,834,000
13/02/2017 45,400 0.40 0.89 45,100 47,000 45,000 185,510 8,422,154,000
10/02/2017 45,000 -1.00 -2.17 46,000 46,000 45,000 51,820 2,331,900,000
09/02/2017 46,000 1.45 3.25 44,550 46,500 44,550 366,240 16,847,040,000
08/02/2017 44,550 0.05 0.11 44,600 45,000 44,300 98,220 4,375,701,000
07/02/2017 44,500 0.35 0.79 44,400 45,000 44,100 34,530 1,536,585,000
06/02/2017 44,150 -0.65 -1.45 44,500 44,550 44,100 10,400 459,160,000
03/02/2017 44,800 -1.10 -2.40 45,800 45,800 44,600 4,830 216,384,000
02/02/2017 45,900 0.35 0.77 45,550 46,000 45,550 10,400 477,360,000
25/01/2017 45,550 1.65 3.76 43,900 45,800 43,900 20,820 948,351,000
24/01/2017 43,900 0.70 1.62 43,500 44,000 43,200 8,670 380,613,000
23/01/2017 43,200 -0.80 -1.82 44,000 44,000 43,200 1,010 43,632,000
20/01/2017 44,000 1.00 2.33 43,000 44,400 43,000 5,370 236,280,000
19/01/2017 43,000 -0.90 -2.05 43,900 43,900 43,000 18,780 807,540,000
18/01/2017 43,900 -0.20 -0.45 44,000 44,000 43,700 27,280 1,197,592,000
17/01/2017 44,100 0.00 ■■ 0.00 44,850 44,850 44,000 6,250 275,625,000
16/01/2017 44,100 -0.20 -0.45 44,900 44,900 43,650 3,160 139,356,000
13/01/2017 44,300 0.30 0.68 43,500 44,300 43,500 10,600 469,580,000
12/01/2017 44,000 -0.30 -0.68 44,300 44,500 44,000 17,040 749,760,000
11/01/2017 44,300 -0.20 -0.45 44,900 44,900 44,300 3,660 162,138,000
10/01/2017 44,500 -0.60 -1.33 45,800 45,800 44,100 27,260 1,213,070,000
09/01/2017 45,100 0.60 1.35 44,650 46,000 44,000 25,130 1,133,363,000
06/01/2017 44,500 0.50 1.14 44,000 45,000 44,000 17,790 791,655,000
05/01/2017 44,000 -2.00 -4.35 45,800 46,000 44,000 31,860 1,401,840,000
04/01/2017 46,000 -1.90 -3.97 46,100 47,900 46,000 13,760 632,960,000
03/01/2017 47,900 -0.10 -0.21 48,000 49,500 47,000 8,140 389,906,000
30/12/2016 48,000 -1.35 -2.74 50,000 50,000 47,200 65,610 3,149,280,000
29/12/2016 49,350 1.85 3.89 47,500 49,400 45,600 65,920 3,253,152,000
28/12/2016 47,500 2.40 5.32 45,900 47,500 44,000 46,450 2,206,375,000
27/12/2016 45,100 -1.30 -2.80 47,000 47,000 45,100 22,700 1,023,770,000
26/12/2016 46,400 0.40 0.87 46,000 48,000 45,050 39,270 1,822,128,000
23/12/2016 46,000 1.00 2.22 45,000 46,000 44,500 51,440 2,366,240,000
22/12/2016 45,000 0.00 ■■ 0.00 45,600 45,600 44,100 56,010 2,520,450,000
21/12/2016 45,000 2.65 6.26 42,400 45,100 42,000 51,390 2,312,550,000
20/12/2016 42,350 0.05 0.12 42,900 42,900 42,000 17,070 722,914,500
19/12/2016 42,300 0.70 1.68 42,200 42,400 41,700 18,450 780,435,000
16/12/2016 41,600 -0.90 -2.12 42,500 42,500 41,500 24,680 1,026,688,000
15/12/2016 42,500 0.50 1.19 42,900 42,900 42,000 8,770 372,725,000
14/12/2016 42,000 0.00 ■■ 0.00 42,400 42,400 42,000 15,230 639,660,000
13/12/2016 42,000 0.00 ■■ 0.00 42,600 42,600 42,000 17,060 716,520,000
12/12/2016 42,000 0.40 0.96 43,000 43,000 41,600 9,590 402,780,000
09/12/2016 41,600 0.10 0.24 41,500 42,000 41,500 37,070 1,542,112,000
08/12/2016 41,500 -0.50 -1.19 41,950 41,950 40,500 6,910 286,765,000
07/12/2016 42,000 0.00 ■■ 0.00 42,500 42,500 41,500 19,710 827,820,000
06/12/2016 42,000 -1.00 -2.33 42,600 43,000 42,000 13,310 559,020,000
05/12/2016 43,000 0.50 1.18 43,900 43,900 42,000 40,420 1,738,060,000
02/12/2016 42,500 -0.60 -1.39 43,400 43,400 42,500 12,860 546,550,000
01/12/2016 43,100 0.00 ■■ 0.00 43,800 43,800 43,050 11,200 482,720,000
30/11/2016 43,100 0.10 0.23 43,000 43,200 43,000 35,080 1,511,948,000
29/11/2016 43,000 -0.40 -0.92 44,000 44,000 42,500 19,960 858,280,000
28/11/2016 43,400 0.70 1.64 42,800 43,400 42,800 42,410 1,840,594,000
25/11/2016 42,700 -0.40 -0.93 43,000 43,100 42,700 15,660 668,682,000
24/11/2016 43,100 0.00 ■■ 0.00 43,500 43,500 42,450 8,000 344,800,000
23/11/2016 43,100 0.00 ■■ 0.00 43,600 43,600 43,000 8,530 367,643,000
22/11/2016 43,100 -0.10 -0.23 43,500 43,500 42,800 5,050 217,655,000
21/11/2016 43,200 0.00 ■■ 0.00 42,900 43,200 42,900 10,810 466,992,000
18/11/2016 43,200 0.20 0.47 43,500 43,500 42,800 5,600 241,920,000
17/11/2016 43,000 0.50 1.18 42,800 43,500 42,800 33,750 1,451,250,000
16/11/2016 42,500 0.10 0.24 43,000 43,300 42,500 16,300 692,750,000
15/11/2016 42,400 -1.05 -2.42 44,000 44,000 42,400 18,780 796,272,000
14/11/2016 43,450 -0.55 -1.25 44,000 44,000 43,400 19,250 836,412,500
11/11/2016 44,000 -0.90 -2.00 45,850 45,850 43,600 10,720 471,680,000
10/11/2016 44,900 2.10 4.91 43,000 45,500 43,000 32,940 1,479,006,000
09/11/2016 42,800 -0.85 -1.95 43,650 43,700 40,600 131,980 5,648,744,000
08/11/2016 43,650 0.65 1.51 43,500 43,900 43,500 12,120 529,038,000
07/11/2016 43,000 0.00 ■■ 0.00 42,500 43,500 42,500 37,310 1,604,330,000
04/11/2016 43,000 -0.40 -0.92 43,400 43,900 43,000 29,280 1,259,040,000
03/11/2016 43,400 0.40 0.93 43,000 43,400 42,500 43,190 1,874,446,000
02/11/2016 43,000 -0.70 -1.60 43,000 43,950 43,000 19,930 856,990,000
01/11/2016 43,700 0.70 1.63 43,000 43,900 42,950 35,920 1,569,704,000
31/10/2016 43,000 1.50 3.61 41,850 43,000 40,100 44,940 1,932,420,000
28/10/2016 41,500 0.70 1.72 41,500 42,000 41,000 11,640 483,060,000
27/10/2016 40,800 -0.70 -1.69 41,000 41,500 40,600 15,530 633,624,000
26/10/2016 41,500 -0.30 -0.72 41,500 41,500 40,800 56,820 2,358,030,000
25/10/2016 41,800 1.80 4.50 40,050 41,800 40,050 22,640 946,352,000
24/10/2016 40,000 -1.00 -2.44 41,500 41,500 39,000 81,950 3,278,000,000
21/10/2016 41,000 -2.00 -4.65 42,100 43,000 40,050 123,710 5,072,110,000
20/10/2016 43,000 -1.65 -3.70 44,750 45,500 41,550 87,610 3,767,230,000
19/10/2016 44,650 -0.65 -1.43 45,050 45,350 44,650 16,110 719,311,500
18/10/2016 45,300 0.30 0.67 44,900 45,300 44,400 6,460 292,638,000
17/10/2016 45,000 -0.40 -0.88 45,900 45,900 44,800 16,220 729,900,000
14/10/2016 45,400 -0.10 -0.22 45,500 45,600 45,000 11,710 531,634,000
13/10/2016 45,500 0.60 1.34 45,000 45,600 44,800 12,180 554,190,000
12/10/2016 44,900 0.40 0.90 43,500 45,900 43,500 16,590 744,891,000
11/10/2016 44,500 -0.30 -0.67 44,500 44,700 43,000 50,180 2,233,010,000
10/10/2016 44,800 -0.90 -1.97 45,500 45,900 43,500 36,060 1,615,488,000
07/10/2016 45,700 -1.50 -3.18 47,200 47,950 45,600 51,530 2,354,921,000
06/10/2016 47,200 -1.20 -2.48 48,000 48,800 47,000 36,200 1,708,640,000
05/10/2016 48,400 -0.10 -0.21 48,500 49,500 47,500 47,310 2,289,804,000
04/10/2016 48,500 -1.50 -3.00 50,900 50,900 48,500 61,050 2,960,925,000
03/10/2016 50,000 0.30 0.60 51,000 51,000 49,500 112,070 5,603,500,000
30/09/2016 49,700 -0.80 -1.58 50,500 50,500 49,100 44,280 2,200,716,000
29/09/2016 50,500 0.40 0.80 51,000 51,000 49,000 109,390 5,524,195,000
28/09/2016 50,100 -0.80 -1.57 51,400 51,400 50,000 74,700 3,742,470,000
27/09/2016 50,900 0.90 1.80 50,000 51,500 50,000 102,270 5,205,543,000
26/09/2016 50,000 2.20 4.60 47,800 50,000 47,800 116,620 5,831,000,000
23/09/2016 47,800 -0.20 -0.42 48,000 48,300 47,500 24,160 1,154,848,000
22/09/2016 48,000 0.70 1.48 48,000 48,500 47,800 51,350 2,464,800,000
21/09/2016 47,300 -0.70 -1.46 48,500 48,500 47,050 22,410 1,059,993,000
20/09/2016 48,000 0.85 1.80 46,800 48,000 46,800 37,590 1,804,320,000
19/09/2016 47,150 -0.85 -1.77 47,800 47,800 47,150 72,080 3,398,572,000
16/09/2016 48,000 0.40 0.84 48,000 48,300 47,600 100,280 4,813,440,000
15/09/2016 47,600 1.00 2.15 47,000 47,600 47,000 113,570 5,405,932,000
14/09/2016 46,600 1.25 2.76 45,450 46,900 45,450 219,380 10,223,108,000
13/09/2016 45,350 1.75 4.01 43,900 46,000 43,900 83,100 3,768,585,000
12/09/2016 43,600 -0.50 -1.13 44,100 44,100 43,300 90,280 3,936,208,000
09/09/2016 44,100 0.10 0.23 44,000 45,000 43,500 62,060 2,736,846,000
08/09/2016 44,000 -1.10 -2.44 45,000 45,700 44,000 30,060 1,322,640,000
07/09/2016 45,100 -0.50 -1.10 45,400 45,600 43,900 35,900 1,619,090,000
06/09/2016 45,600 0.80 1.79 44,800 45,900 44,800 37,450 1,707,720,000
05/09/2016 44,800 1.80 4.19 43,200 45,000 43,200 43,650 1,955,520,000
01/09/2016 43,000 0.10 0.23 43,000 44,700 43,000 307,180 13,208,740,000
31/08/2016 42,900 1.00 2.39 42,800 42,900 42,000 63,760 2,735,304,000
30/08/2016 41,900 -0.60 -1.41 42,500 42,700 41,900 21,740 910,906,000
29/08/2016 42,500 -0.60 -1.39 43,100 43,200 42,000 45,840 1,948,200,000
26/08/2016 43,100 1.10 2.62 42,000 43,900 42,000 63,640 2,742,884,000
25/08/2016 42,000 0.50 1.20 41,500 42,300 41,500 15,690 658,980,000
24/08/2016 41,500 -0.50 -1.19 41,800 42,800 41,100 57,450 2,384,175,000
23/08/2016 42,000 0.50 1.20 41,300 42,400 41,300 31,420 1,319,640,000
22/08/2016 41,500 0.00 ■■ 0.00 42,000 42,400 41,300 4,940 205,010,000
19/08/2016 41,500 -1.30 -3.04 43,000 43,000 41,500 46,470 1,928,505,000
18/08/2016 42,800 -0.60 -1.38 44,000 44,000 42,000 25,960 1,111,088,000
17/08/2016 43,400 0.40 0.93 44,000 44,000 42,500 30,470 1,322,398,000
16/08/2016 43,000 -0.50 -1.15 43,000 43,500 42,500 41,360 1,778,480,000
15/08/2016 43,500 -0.50 -1.14 43,500 44,000 43,000 30,970 1,347,195,000
12/08/2016 44,000 -0.50 -1.12 45,000 45,000 43,300 43,440 1,911,360,000
11/08/2016 44,500 0.50 1.14 45,000 45,000 44,000 57,010 2,536,945,000
10/08/2016 44,000 2.80 6.80 40,600 44,000 40,600 146,100 6,428,400,000
09/08/2016 41,200 2.10 5.37 39,800 41,400 39,200 62,810 2,587,772,000
08/08/2016 39,100 0.40 1.03 39,000 39,500 38,700 20,320 794,512,000
05/08/2016 38,700 0.70 1.84 38,200 38,700 37,900 49,030 1,897,461,000
04/08/2016 38,000 0.20 0.53 38,000 39,300 38,000 67,110 2,550,180,000
03/08/2016 37,800 -0.20 -0.53 36,500 38,400 36,500 126,020 4,763,556,000
02/08/2016 38,000 -1.60 -4.04 39,000 39,000 37,900 186,800 7,098,400,000
01/08/2016 39,600 -2.00 -4.81 41,700 41,700 39,500 44,950 1,780,020,000
29/07/2016 41,600 -0.40 -0.95 41,800 42,500 41,400 70,280 2,923,648,000
28/07/2016 42,000 0.00 ■■ 0.00 42,300 42,300 41,800 112,710 4,733,820,000
27/07/2016 42,000 2.00 5.00 40,000 42,400 40,000 79,040 3,319,680,000
26/07/2016 40,000 0.00 ■■ 0.00 40,000 40,500 39,500 63,180 2,527,200,000
25/07/2016 40,000 0.30 0.76 39,000 40,000 38,000 178,810 7,152,400,000
22/07/2016 39,700 -0.80 -1.98 39,600 41,000 39,500 86,110 3,418,567,000
21/07/2016 40,500 -0.10 -0.25 40,600 42,900 38,500 278,160 11,265,480,000
20/07/2016 40,600 -3.00 -6.88 41,000 44,000 40,600 86,900 3,528,140,000
19/07/2016 43,600 -0.10 -0.23 44,000 44,500 43,200 55,300 2,411,080,000
18/07/2016 43,700 0.40 0.92 42,000 45,200 41,500 64,150 2,803,355,000
15/07/2016 43,300 -3.20 -6.88 44,500 45,500 43,300 234,610 10,158,613,000
14/07/2016 46,500 -3.50 -7.00 50,000 50,000 46,500 99,030 4,604,895,000
13/07/2016 50,000 3.00 6.38 45,400 50,000 45,400 82,220 4,111,000,000
12/07/2016 47,000 -2.30 -4.67 48,500 48,600 45,900 406,940 19,126,180,000
11/07/2016 49,300 -3.70 -6.98 53,500 53,500 49,300 237,700 11,718,610,000
08/07/2016 53,000 -1.50 -2.75 54,500 55,500 52,000 205,670 10,900,510,000
07/07/2016 54,500 0.50 0.93 55,000 56,000 54,000 183,210 9,984,945,000
06/07/2016 54,000 2.00 3.85 51,500 55,000 51,000 273,370 14,761,980,000
05/07/2016 52,000 -2.00 -3.70 55,000 55,000 51,500 148,550 7,724,600,000
04/07/2016 54,000 3.50 6.93 50,500 54,000 50,500 325,170 17,559,180,000
01/07/2016 50,500 0.50 1.00 49,900 51,000 49,900 192,580 9,725,290,000
30/06/2016 50,000 0.50 1.01 50,500 52,000 49,500 240,660 12,033,000,000
29/06/2016 49,500 2.60 5.54 47,000 49,500 47,000 293,970 14,551,515,000
28/06/2016 46,900 1.30 2.85 45,000 47,200 45,000 210,520 9,873,388,000
27/06/2016 45,600 -0.10 -0.22 45,700 45,700 44,000 166,700 7,601,520,000
24/06/2016 45,700 0.10 0.22 46,000 46,100 42,500 198,790 9,084,703,000
23/06/2016 45,600 1.50 3.40 44,900 46,200 44,900 254,500 11,605,200,000
22/06/2016 44,100 1.50 3.52 42,600 44,300 42,600 168,400 7,426,440,000
21/06/2016 42,600 -1.20 -2.74 44,800 45,000 42,600 214,050 9,118,530,000
20/06/2016 43,800 1.60 3.79 42,200 43,800 41,200 130,670 5,723,346,000
17/06/2016 42,200 0.90 2.18 40,500 42,700 40,500 345,400 14,575,880,000
16/06/2016 41,300 0.70 1.72 42,000 42,500 40,800 83,610 3,453,093,000
15/06/2016 40,600 2.60 6.84 38,100 40,600 38,000 206,260 8,374,156,000
14/06/2016 38,000 0.10 0.26 38,100 38,300 37,700 124,550 4,732,900,000
13/06/2016 37,900 -0.10 -0.26 38,000 38,100 37,700 18,160 688,264,000
10/06/2016 38,000 0.50 1.33 37,500 38,300 37,500 24,700 938,600,000
09/06/2016 37,500 -0.50 -1.32 38,000 38,200 37,500 22,960 861,000,000
08/06/2016 38,000 0.80 2.15 37,100 38,500 37,100 113,490 4,312,620,000
07/06/2016 37,200 -0.30 -0.80 37,500 37,500 37,100 18,290 680,388,000
06/06/2016 37,500 -0.10 -0.27 37,600 37,900 37,000 39,230 1,471,125,000
03/06/2016 37,600 -0.90 -2.34 39,000 39,000 37,500 27,390 1,029,864,000
02/06/2016 38,500 0.50 1.32 37,800 39,000 37,500 42,850 1,649,725,000
01/06/2016 38,000 0.20 0.53 37,500 38,200 37,000 38,850 1,476,300,000
31/05/2016 37,800 0.40 1.07 37,800 38,200 37,300 39,940 1,509,732,000
30/05/2016 37,400 1.40 3.89 36,000 37,500 35,900 58,350 2,182,290,000
27/05/2016 36,000 0.00 ■■ 0.00 36,000 36,100 35,100 70,730 2,546,280,000
26/05/2016 36,000 -0.20 -0.55 36,200 36,200 35,700 34,360 1,236,960,000
25/05/2016 36,200 0.50 1.40 36,200 36,200 35,700 6,510 235,662,000
24/05/2016 35,700 1.20 3.48 34,900 36,000 34,900 140,710 5,023,347,000
23/05/2016 34,500 -1.60 -4.43 36,000 36,000 34,500 29,230 1,008,435,000
20/05/2016 36,100 0.10 0.28 36,000 36,200 35,900 72,200 2,606,420,000
19/05/2016 36,000 0.20 0.56 36,000 36,200 35,700 70,820 2,549,520,000
18/05/2016 35,800 -0.60 -1.65 36,500 36,500 35,800 60,480 2,165,184,000
17/05/2016 36,400 0.20 0.55 36,400 36,600 36,200 16,480 599,872,000
16/05/2016 36,200 0.30 0.84 35,900 36,700 35,500 59,040 2,137,248,000
13/05/2016 35,900 0.00 ■■ 0.00 35,900 36,200 35,900 93,570 3,359,163,000
12/05/2016 35,900 0.30 0.84 37,000 37,000 35,900 83,290 2,990,111,000
11/05/2016 37,000 0.10 0.27 37,300 37,300 36,800 86,690 3,207,530,000
10/05/2016 36,900 0.00 ■■ 0.00 37,000 37,000 36,400 31,900 1,177,110,000
09/05/2016 36,900 0.80 2.22 36,400 37,700 36,100 161,540 5,960,826,000
06/05/2016 36,100 0.50 1.40 35,300 36,300 35,200 131,130 4,733,793,000
05/05/2016 35,600 -0.60 -1.66 36,200 36,400 35,500 60,900 2,168,040,000
04/05/2016 36,200 0.50 1.40 36,000 36,400 35,100 59,530 2,154,986,000
29/04/2016 35,700 0.00 ■■ 0.00 33,600 35,900 33,600 112,540 4,017,678,000
28/04/2016 35,700 -0.90 -2.46 36,600 36,600 35,400 138,140 4,931,598,000
27/04/2016 36,600 1.70 4.87 35,200 37,000 34,900 178,990 6,551,034,000
26/04/2016 34,900 1.00 2.95 34,000 35,500 33,500 148,990 5,199,751,000
25/04/2016 33,900 1.60 4.95 33,000 34,100 32,300 138,250 4,686,675,000
22/04/2016 32,300 -0.30 -0.92 32,700 33,000 32,300 46,780 1,510,994,000
21/04/2016 32,600 0.60 1.88 32,000 32,600 31,900 59,260 1,931,876,000
20/04/2016 32,000 -0.20 -0.62 32,200 32,700 31,100 138,520 4,432,640,000
19/04/2016 32,200 -1.30 -3.88 33,000 33,600 32,100 128,400 4,134,480,000
15/04/2016 33,500 -1.00 -2.90 34,000 34,900 33,500 99,540 3,334,590,000
14/04/2016 34,500 0.90 2.68 33,600 34,700 33,600 178,320 6,152,040,000
13/04/2016 33,600 -0.10 -0.30 33,600 35,000 33,000 140,290 4,713,744,000
12/04/2016 33,700 1.20 3.69 33,800 34,000 33,000 210,230 7,084,751,000
11/04/2016 32,500 2.10 6.91 31,000 32,500 31,000 287,140 9,332,050,000
08/04/2016 30,400 0.20 0.66 30,200 30,500 30,000 94,130 2,861,552,000
07/04/2016 30,200 1.10 3.78 28,800 30,300 28,800 114,120 3,446,424,000
06/04/2016 29,100 -1.30 -4.28 30,400 30,400 29,100 75,450 2,195,595,000
05/04/2016 30,400 0.10 0.33 30,000 30,500 30,000 32,930 1,001,072,000
04/04/2016 30,300 0.30 1.00 30,100 30,500 29,900 168,020 5,091,006,000
01/04/2016 30,000 -0.10 -0.33 30,000 30,100 29,700 152,060 4,561,800,000
31/03/2016 30,100 0.40 1.35 29,200 30,200 29,200 209,960 6,319,796,000
30/03/2016 29,700 -0.30 -1.00 30,100 30,100 29,000 81,210 2,411,937,000
29/03/2016 30,000 0.80 2.74 29,400 30,500 29,400 224,570 6,737,100,000
28/03/2016 29,200 -0.60 -2.01 29,900 29,900 29,000 72,930 2,129,556,000
25/03/2016 29,800 0.00 ■■ 0.00 29,600 29,800 28,800 104,470 3,113,206,000
24/03/2016 29,800 -1.00 -3.25 31,100 31,400 29,500 192,030 5,722,494,000
23/03/2016 30,800 0.90 3.01 30,000 30,900 30,000 96,340 2,967,272,000
22/03/2016 29,900 1.10 3.82 29,300 30,400 29,000 160,480 4,798,352,000
21/03/2016 28,800 0.50 1.77 29,000 29,300 28,400 72,880 2,098,944,000
18/03/2016 28,300 -0.50 -1.74 28,700 28,700 28,100 80,830 2,287,489,000
17/03/2016 28,800 0.80 2.86 28,500 28,900 28,100 57,860 1,666,368,000
16/03/2016 28,000 1.00 3.70 27,300 28,400 27,200 65,130 1,823,640,000
15/03/2016 27,000 -2.00 -6.90 29,100 29,200 27,000 406,870 10,985,490,000
14/03/2016 29,000 -1.30 -4.29 30,800 30,800 29,000 308,090 8,934,610,000
11/03/2016 30,300 -0.20 -0.66 30,700 31,000 30,300 79,560 2,410,668,000
10/03/2016 30,500 -0.50 -1.61 30,200 31,400 30,200 71,660 2,185,630,000