Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +28.16 (+2.13%)
  • HNX-Index 316.69 +5.37 (+1.73%)
  • UPCOM-Index 88.93 +1.76 (+2.02%)
CTCP Sonadezi Long Thành
Sonadezi Long Thanh
Mã CK:      SZL      50.70      +0.10 (+0.20%)      (cập nhật 23:45 11/06/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.szl.com.vn
SZL » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
11/06/2021 50,700 0.10 0.20 50,600 50,700 50,700 120 6,084,000
10/06/2021 50,600 0.50 0.99 50,100 51,000 50,100 490 24,794,000
09/06/2021 50,100 -1.80 -3.59 51,900 51,700 50,000 1,220 61,122,000
08/06/2021 51,900 -1.40 -2.70 51,900 53,000 50,000 2,360 122,484,000
07/06/2021 51,900 1.40 2.70 50,500 52,100 51,900 720 37,368,000
04/06/2021 50,500 0.50 0.99 50,000 50,600 49,900 1,540 77,770,000
03/06/2021 50,000 -0.20 -0.40 50,200 50,900 49,550 960 48,000,000
02/06/2021 50,200 0.65 1.29 49,550 50,200 49,550 200 10,040,000
01/06/2021 49,550 0.05 0.10 49,500 49,550 49,400 510 25,270,500
31/05/2021 49,500 -2.40 -4.85 50,000 49,700 49,500 2,070 102,465,000
28/05/2021 50,000 -0.50 -1.00 50,500 50,200 49,700 1,160 58,000,000
27/05/2021 50,500 -0.30 -0.59 50,800 50,700 49,700 2,130 107,565,000
26/05/2021 50,800 -0.10 -0.20 50,900 50,800 50,000 1,390 70,612,000
25/05/2021 50,900 0.20 0.39 50,700 50,900 50,000 970 49,373,000
24/05/2021 50,700 0.70 1.38 50,000 50,700 50,000 250 12,675,000
23/05/2021 50,000 -0.40 -0.80 50,000 50,000 49,500 1,130 56,500,000
21/05/2021 50,000 -0.40 -0.80 50,000 50,000 49,500 1,130 56,500,000
20/05/2021 50,000 -0.10 -0.20 50,100 50,000 49,500 1,410 70,500,000
19/05/2021 50,100 -0.20 -0.40 50,300 50,300 49,500 620 31,062,000
18/05/2021 50,300 -0.50 -0.99 50,800 50,400 48,650 740 37,222,000
17/05/2021 50,800 -0.20 -0.39 51,000 50,900 50,400 1,000 50,800,000
16/05/2021 51,000 -0.20 -0.39 51,200 51,800 50,500 1,020 52,020,000
14/05/2021 51,000 -0.20 -0.39 51,200 51,800 50,500 1,020 52,020,000
13/05/2021 51,200 -0.70 -1.37 51,900 51,900 51,100 440 22,528,000
12/05/2021 51,900 1.00 1.93 50,900 51,900 50,800 1,340 69,546,000
11/05/2021 50,900 0.50 0.98 50,400 50,900 49,550 530 26,977,000
10/05/2021 50,400 0.80 1.59 49,600 50,400 49,000 1,750 88,200,000
09/05/2021 49,600 -0.10 -0.20 49,700 51,700 49,300 1,530 75,888,000
07/05/2021 49,600 -0.10 -0.20 49,700 51,700 49,300 1,530 75,888,000
06/05/2021 49,700 0.10 0.20 49,700 51,000 49,700 1,010 50,197,000
05/05/2021 49,700 -0.40 -0.80 50,100 50,300 49,650 330 16,401,000
04/05/2021 50,100 -0.30 -0.60 50,400 50,100 49,650 330 16,533,000
03/05/2021 55,900 3.60 6.44 52,300 55,900 48,650 240 13,416,000
30/04/2021 50,400 -0.10 -0.20 50,500 50,500 49,600 320 16,128,000
29/04/2021 50,400 -0.10 -0.20 50,500 50,500 49,600 320 16,128,000
28/04/2021 50,500 -0.10 -0.20 50,600 50,500 49,300 530 26,765,000
27/04/2021 50,600 -0.40 -0.79 51,000 50,800 49,300 160 8,096,000
26/04/2021 51,000 1.10 2.16 49,900 52,000 49,300 240 12,240,000
23/04/2021 49,900 -0.10 -0.20 50,000 49,900 49,250 880 43,912,000
22/04/2021 50,000 -0.50 -1.00 50,500 50,700 49,800 2,270 113,500,000
21/04/2021 50,500 -0.80 -1.58 51,300 51,300 49,600 1,500 75,750,000
20/04/2021 50,500 -0.80 -1.58 51,300 51,300 49,600 1,500 75,750,000
19/04/2021 51,300 0.60 1.17 50,700 51,300 49,300 1,640 84,132,000
16/04/2021 50,700 -0.80 -1.58 51,500 51,400 50,500 1,580 80,106,000
15/04/2021 51,500 -0.40 -0.78 51,900 52,100 51,400 1,320 67,980,000
14/04/2021 51,900 -0.40 -0.77 52,300 52,300 51,600 520 26,988,000
13/04/2021 52,300 -0.60 -1.15 52,300 52,800 51,700 1,720 89,956,000
12/04/2021 52,300 0.00 ■■ 0.00 52,300 52,300 51,700 1,310 68,513,000
09/04/2021 52,300 -0.60 -1.15 52,300 52,300 51,600 1,660 86,818,000
08/04/2021 52,300 -0.30 -0.57 52,300 52,300 51,800 1,660 86,818,000
07/04/2021 52,300 0.10 0.19 52,200 52,300 52,000 830 43,409,000
06/04/2021 52,200 -0.10 -0.19 52,300 52,500 52,100 1,630 85,086,000
05/04/2021 52,300 -0.30 -0.57 52,600 52,500 51,900 1,400 73,220,000
02/04/2021 52,600 0.30 0.57 52,300 52,700 51,500 1,670 87,842,000
01/04/2021 52,300 0.50 0.96 51,800 52,300 51,000 570 29,811,000
31/03/2021 51,800 -0.10 -0.19 51,900 52,900 51,000 1,550 80,290,000
30/03/2021 51,900 -0.30 -0.58 51,900 51,900 51,000 970 50,343,000
29/03/2021 51,900 -0.10 -0.19 52,000 53,100 51,000 2,050 106,395,000
26/03/2021 52,000 -0.90 -1.73 52,900 52,800 49,200 6,980 362,960,000
25/03/2021 52,900 0.90 1.70 52,000 53,400 50,900 2,230 117,967,000
24/03/2021 52,000 -1.90 -3.65 53,900 53,900 52,000 3,240 168,480,000
23/03/2021 53,900 -1.10 -2.04 55,000 55,400 53,900 1,370 73,843,000
22/03/2021 55,000 0.70 1.27 54,300 56,300 54,000 2,510 138,050,000
19/03/2021 54,300 -0.20 -0.37 54,500 54,900 54,200 730 39,639,000
18/03/2021 54,500 -0.30 -0.55 54,500 54,500 54,100 1,950 106,275,000
17/03/2021 54,500 -0.20 -0.37 54,500 54,500 54,200 2,110 114,995,000
16/03/2021 54,500 -1.00 -1.83 55,500 55,500 54,400 2,230 121,535,000
15/03/2021 55,500 -0.50 -0.90 56,000 55,800 54,800 4,540 251,970,000
12/03/2021 56,000 -0.40 -0.71 56,400 56,500 55,100 1,130 63,280,000
11/03/2021 56,400 1.40 2.48 55,000 58,000 55,000 1,440 81,216,000
10/03/2021 55,000 0.20 0.36 54,800 55,200 54,000 1,780 97,900,000
09/03/2021 54,800 0.50 0.91 54,300 54,800 53,900 850 46,580,000
08/03/2021 54,300 -0.40 -0.74 54,300 54,300 53,900 1,470 79,821,000
05/03/2021 54,300 -0.20 -0.37 54,500 54,500 53,000 560 30,408,000
04/03/2021 54,500 -0.40 -0.73 54,900 55,000 54,200 2,050 111,725,000
03/03/2021 54,900 -0.20 -0.36 54,900 55,200 54,600 1,930 105,957,000
02/03/2021 54,900 0.30 0.55 54,600 55,000 54,500 2,560 140,544,000
01/03/2021 54,600 0.20 0.37 54,400 54,600 53,600 2,450 133,770,000
26/02/2021 54,400 0.10 0.18 54,300 54,400 53,700 1,570 85,408,000
25/02/2021 54,300 0.90 1.66 53,400 56,900 53,700 3,830 207,969,000
24/02/2021 53,400 -0.10 -0.19 53,500 53,500 52,700 3,000 160,200,000
23/02/2021 53,500 -0.20 -0.37 53,700 53,800 53,200 1,920 102,720,000
22/02/2021 53,700 -0.40 -0.74 54,100 54,100 53,500 1,530 82,161,000
19/02/2021 54,100 -0.40 -0.74 54,100 54,100 53,600 1,230 66,543,000
18/02/2021 54,100 -0.70 -1.29 54,100 54,500 53,300 2,880 155,808,000
17/02/2021 54,100 1.60 2.96 52,500 54,100 52,700 1,220 66,002,000
10/02/2021 52,500 1.00 1.90 51,500 52,500 50,200 1,090 57,225,000
09/02/2021 52,500 1.00 1.90 51,500 52,500 50,200 1,090 57,225,000
08/02/2021 51,500 -0.70 -1.36 52,200 52,200 50,100 1,500 77,250,000
05/02/2021 52,200 -0.40 -0.77 52,600 52,500 52,000 330 17,226,000
05/01/2021 57,000 -0.10 -0.18 57,100 57,000 56,600 750 42,750,000
04/01/2021 57,100 2.60 4.55 54,500 58,000 54,600 3,960 226,116,000
01/01/2021 54,500 0.30 0.55 54,500 55,200 54,200 24,520 1,336,340,000
31/12/2020 54,500 0.30 0.55 54,500 55,200 54,200 24,520 1,336,340,000
30/12/2020 54,500 0.10 0.18 54,400 55,400 54,400 26,830 1,462,235,000
29/12/2020 54,400 -1.10 -2.02 55,500 55,100 54,400 4,446 241,862,400
28/12/2020 55,500 0.10 0.18 55,400 56,000 55,000 1,016 56,388,000
27/12/2020 55,400 0.60 1.08 54,800 55,800 54,500 2,852 158,000,800
25/12/2020 55,400 0.60 1.08 54,800 55,800 54,500 2,852 158,000,800
24/12/2020 54,800 -1.70 -3.10 56,500 56,500 53,000 5,352 293,289,600
23/12/2020 56,500 -0.40 -0.71 56,900 57,000 56,200 3,539 199,953,500
22/12/2020 56,900 0.40 0.70 56,500 57,300 56,100 5,607 319,038,300
21/12/2020 56,500 0.10 0.18 56,400 57,300 56,500 2,153 121,644,500
20/12/2020 56,400 0.10 0.18 56,300 56,600 56,100 2,256 127,238,400
18/12/2020 56,400 0.10 0.18 56,300 56,600 56,100 2,256 127,238,400
17/12/2020 56,300 0.10 0.18 56,200 56,900 55,800 6,475 364,542,500
16/12/2020 56,200 0.90 1.60 55,300 57,000 55,400 3,830 215,246,000
15/12/2020 55,300 1.90 3.44 53,400 56,500 53,500 11,148 616,484,400
14/12/2020 53,400 0.20 0.37 53,200 53,900 53,200 3,450 184,230,000
13/12/2020 53,200 0.00 ■■ 0.00 53,200 53,300 53,000 4,344 231,100,800
11/12/2020 53,200 0.00 ■■ 0.00 53,200 53,300 53,000 4,344 231,100,800
10/12/2020 53,200 -0.80 -1.50 54,000 54,300 53,200 3,650 194,180,000
09/12/2020 54,000 0.60 1.11 53,400 54,400 53,300 5,468 295,272,000
08/12/2020 53,400 -0.20 -0.37 53,600 53,600 53,100 1,781 95,105,400
07/12/2020 53,600 0.20 0.37 53,400 53,800 53,000 3,347 179,399,200
04/12/2020 53,200 -0.60 -1.13 53,800 54,300 53,100 59,350 3,157,420,000
03/12/2020 53,800 -0.10 -0.19 53,900 54,100 53,500 3,280 176,464,000
02/12/2020 53,900 0.30 0.56 53,600 54,100 53,100 4,369 235,489,100
01/12/2020 53,600 0.90 1.68 52,700 54,400 52,300 8,818 472,644,800
30/11/2020 53,300 0.20 0.38 53,100 53,300 52,700 30,950 1,649,635,000
27/11/2020 53,300 0.20 0.38 53,100 53,300 52,700 30,950 1,649,635,000
26/11/2020 53,100 0.10 0.19 53,000 53,100 52,000 50,140 2,662,434,000
25/11/2020 53,000 1.80 3.40 51,200 53,500 51,200 139,850 7,412,050,000
24/11/2020 51,200 -1.00 -1.95 52,200 52,300 51,200 72,950 3,735,040,000
23/11/2020 52,200 0.20 0.38 52,000 52,900 51,900 63,490 3,314,178,000
20/11/2020 52,000 0.00 ■■ 0.00 52,000 52,200 51,500 2,477 128,804,000
19/11/2020 52,000 0.00 ■■ 0.00 52,000 52,400 51,500 3,899 202,748,000
18/11/2020 52,000 1.00 1.92 51,000 52,000 51,100 95,140 4,947,280,000
17/11/2020 51,000 0.70 1.37 50,300 51,000 50,000 5,620 286,620,000
16/11/2020 50,300 0.00 ■■ 0.00 50,300 50,700 49,500 3,469 174,490,700
13/11/2020 50,300 2.50 4.97 47,850 50,300 48,100 11,914 599,274,200
12/11/2020 47,850 0.30 0.63 47,600 47,850 47,550 949 45,409,650
11/11/2020 47,600 -0.30 -0.63 47,900 48,050 47,500 1,926 91,677,600
10/11/2020 47,900 0.60 1.25 47,300 48,000 47,150 2,204 105,571,600
09/11/2020 47,300 -0.70 -1.48 47,950 47,950 47,200 3,838 181,537,400
06/11/2020 47,950 0.60 1.25 47,400 48,400 47,500 391 18,748,450
05/11/2020 47,400 -0.90 -1.90 48,300 48,000 47,400 950 45,030,000
04/11/2020 48,300 1.50 3.11 46,800 48,700 47,000 3,608 174,266,400
03/11/2020 46,800 0.10 0.21 46,700 47,000 46,000 833 38,984,400
02/11/2020 46,700 1.00 2.14 45,700 46,900 45,650 1,205 56,273,500
30/10/2020 45,700 0.20 0.44 45,500 45,800 45,000 648 29,613,600
29/10/2020 45,500 0.00 ■■ 0.00 45,500 45,500 44,600 2,162 98,371,000
28/10/2020 45,500 -1.00 -2.20 46,500 46,500 45,500 2,302 104,741,000
27/10/2020 46,500 -0.10 -0.22 46,600 46,600 46,500 2,078 96,627,000
26/10/2020 46,600 -0.50 -1.07 47,100 47,300 46,600 2,743 127,823,800
25/10/2020 47,100 0.10 0.21 46,950 47,100 46,550 1,584 74,606,400
23/10/2020 47,100 0.10 0.21 46,950 47,100 46,550 1,584 74,606,400
22/10/2020 46,950 0.10 0.21 46,900 47,000 46,500 574 26,949,300
21/10/2020 46,900 0.60 1.28 46,250 47,500 46,250 1,704 79,917,600
20/10/2020 46,250 0.00 ■■ 0.00 46,250 46,500 46,200 1,179 54,528,750
19/10/2020 46,250 -1.30 -2.81 47,500 47,750 46,200 5,456 252,340,000
17/10/2020 47,500 -0.40 -0.84 47,900 47,900 47,500 3,179 151,002,500
16/10/2020 47,500 -0.40 -0.84 47,900 47,900 47,500 3,179 151,002,500
15/10/2020 47,900 -0.20 -0.42 48,100 48,100 47,900 30,630 1,467,177,000
14/10/2020 48,100 -0.10 -0.21 48,250 48,250 48,000 2,126 102,260,600
13/10/2020 48,250 0.10 0.21 48,150 48,400 48,100 1,497 72,230,250
12/10/2020 48,150 -1.20 -2.49 49,350 49,300 47,900 6,733 324,193,950
11/10/2020 49,350 -0.10 -0.20 49,500 49,750 49,150 1,645 81,180,750
09/10/2020 49,350 -0.10 -0.20 49,500 49,750 49,150 1,645 81,180,750
08/10/2020 49,500 -0.30 -0.61 49,800 49,900 49,000 4,062 201,069,000
07/10/2020 49,800 0.00 ■■ 0.00 49,800 50,100 49,750 3,184 158,563,200
06/10/2020 49,800 -0.10 -0.20 49,900 50,900 49,700 1,854 92,329,200
05/10/2020 49,900 1.40 2.81 48,500 50,000 48,450 7,843 391,365,700
04/10/2020 48,500 -0.50 -1.03 49,000 49,000 47,950 3,409 165,336,500
02/10/2020 48,500 -0.50 -1.03 49,000 49,000 47,950 3,409 165,336,500
01/10/2020 49,000 0.00 ■■ 0.00 49,000 49,200 48,800 2,115 103,635,000
30/09/2020 49,000 1.40 2.86 47,600 49,000 47,600 3,848 188,552,000
29/09/2020 47,600 -0.30 -0.63 47,900 48,100 47,600 7,877 374,945,200
28/09/2020 47,900 -1.00 -2.09 48,900 49,500 47,700 9,829 470,809,100
25/09/2020 48,900 -1.70 -3.48 50,600 51,100 48,500 12,234 598,242,600
24/09/2020 50,600 -0.20 -0.40 50,800 51,200 50,500 1,862 94,217,200
23/09/2020 50,800 0.00 ■■ 0.00 50,800 51,500 50,500 4,285 217,678,000
22/09/2020 50,800 -0.50 -0.98 51,300 51,500 50,800 3,332 169,265,600
21/09/2020 51,300 -0.10 -0.19 51,400 51,900 51,300 4,203 215,613,900
18/09/2020 51,400 0.10 0.19 51,300 51,700 51,000 3,123 160,522,200
17/09/2020 51,300 0.20 0.39 51,100 51,500 50,800 4,273 219,204,900
16/09/2020 51,100 -0.20 -0.39 51,300 51,400 50,900 4,151 212,116,100
15/09/2020 51,300 -0.30 -0.58 51,600 51,600 51,000 5,786 296,821,800
14/09/2020 51,600 -0.40 -0.78 52,000 52,100 51,600 3,953 203,974,800
11/09/2020 52,000 -0.60 -1.15 52,600 52,800 51,800 5,074 263,848,000
10/09/2020 52,600 1.00 1.90 51,600 52,700 51,500 12,717 668,914,200
09/09/2020 51,600 -0.10 -0.19 51,600 51,600 50,400 78,100 4,029,960,000
08/09/2020 51,600 0.10 0.19 51,500 51,900 51,000 4,699 242,468,400
07/09/2020 51,500 -3.30 -6.41 54,800 52,600 51,500 11,427 588,490,500
04/09/2020 54,800 1.10 2.01 53,700 54,800 53,000 16,884 925,243,200
03/09/2020 53,700 0.20 0.37 53,500 54,800 53,600 5,537 297,336,900
02/09/2020 53,500 1.00 1.87 52,500 54,000 52,400 6,825 365,137,500
01/09/2020 53,500 1.00 1.87 52,500 54,000 52,400 6,825 365,137,500
31/08/2020 52,500 -2.10 -4.00 54,600 54,500 52,300 22,158 1,163,295,000
28/08/2020 54,600 -0.10 -0.18 54,700 55,300 54,400 5,363 292,819,800
27/08/2020 54,700 0.40 0.73 54,300 55,800 54,100 8,164 446,570,800
26/08/2020 54,300 1.00 1.84 53,300 55,100 53,000 14,617 793,703,100
25/08/2020 53,300 -0.70 -1.31 54,000 54,500 53,000 6,955 370,701,500
24/08/2020 54,000 1.00 1.85 53,000 54,000 52,500 10,991 593,514,000
21/08/2020 53,000 0.00 ■■ 0.00 53,000 53,300 52,100 7,525 398,825,000
20/08/2020 53,000 -0.50 -0.94 53,500 54,300 52,200 10,833 574,149,000
19/08/2020 53,500 2.50 4.67 51,000 54,500 51,100 18,410 984,935,000
18/08/2020 51,000 3.00 5.88 48,000 51,200 48,300 16,013 816,663,000
17/08/2020 48,000 0.00 ■■ 0.00 48,000 48,450 47,500 8,327 399,696,000
14/08/2020 48,000 -0.30 -0.63 48,300 48,700 47,600 11,038 529,824,000
13/08/2020 48,300 0.30 0.62 48,000 49,000 47,800 11,625 561,487,500
12/08/2020 48,000 0.50 1.04 47,500 49,000 47,400 6,683 320,784,000
11/08/2020 47,500 -0.10 -0.21 47,600 49,100 47,400 10,375 492,812,500
10/08/2020 47,600 3.10 6.51 44,500 47,600 44,700 22,846 1,087,469,600
07/08/2020 44,500 1.00 2.25 43,500 44,500 43,350 6,149 273,630,500
06/08/2020 43,500 0.00 ■■ 0.00 43,500 44,100 43,250 5,138 223,503,000
05/08/2020 43,500 0.60 1.38 42,900 44,000 42,600 5,071 220,588,500
04/08/2020 42,900 0.50 1.17 42,350 44,000 42,350 3,064 131,445,600
03/08/2020 42,350 1.00 2.36 41,400 42,500 41,400 2,032 86,055,200
31/07/2020 41,400 -0.70 -1.69 42,100 42,900 41,400 3,692 152,848,800
30/07/2020 42,100 0.80 1.90 41,350 42,400 41,000 3,485 146,718,500
29/07/2020 41,350 -0.80 -1.93 42,100 41,900 39,500 12,907 533,704,450
28/07/2020 42,100 1.90 4.51 40,250 42,100 40,250 5,177 217,951,700
27/07/2020 40,250 -2.50 -6.21 42,700 42,500 40,050 13,885 558,871,250
26/07/2020 42,700 -1.50 -3.51 44,200 45,000 41,150 16,452 702,500,400
24/07/2020 42,700 -1.50 -3.51 44,200 45,000 41,150 16,452 702,500,400
23/07/2020 44,200 0.10 0.23 44,150 44,600 44,100 4,460 197,132,000
22/07/2020 44,150 -0.40 -0.91 44,550 45,000 44,150 7,555 333,553,250
21/07/2020 44,550 -0.50 -1.12 45,000 45,850 44,500 13,875 618,131,250
20/07/2020 45,000 0.60 1.33 44,400 46,000 44,550 9,815 441,675,000
19/07/2020 44,400 0.30 0.68 44,100 44,900 44,050 3,297 146,386,800
17/07/2020 44,400 0.30 0.68 44,100 44,900 44,050 3,297 146,386,800
16/07/2020 44,100 -0.80 -1.81 44,900 45,200 44,100 8,054 355,181,400
15/07/2020 44,900 2.90 6.46 42,000 44,900 42,000 19,817 889,783,300
14/07/2020 42,000 0.10 0.24 41,850 42,000 41,700 3,100 130,200,000
13/07/2020 41,850 0.30 0.72 41,600 42,300 41,550 3,974 166,311,900
12/07/2020 41,600 -0.20 -0.48 41,800 42,200 41,600 2,867 119,267,200
10/07/2020 41,600 -0.20 -0.48 41,800 42,200 41,600 2,867 119,267,200
09/07/2020 41,800 0.00 ■■ 0.00 41,800 42,500 41,750 11,201 468,201,800
08/07/2020 41,800 0.00 ■■ 0.00 41,800 42,100 41,800 3,673 153,531,400
07/07/2020 41,800 0.10 0.24 41,700 42,000 41,600 2,731 114,155,800
06/07/2020 41,700 -0.30 -0.72 41,950 42,300 41,700 2,949 122,973,300
05/07/2020 41,950 0.80 1.91 41,200 42,200 41,200 4,610 193,389,500
03/07/2020 41,950 0.80 1.91 41,200 42,200 41,200 4,610 193,389,500
02/07/2020 41,200 0.40 0.97 40,800 41,500 40,800 3,070 126,484,000
01/07/2020 40,800 0.90 2.21 39,900 41,500 39,900 3,932 160,425,600
30/06/2020 39,900 -0.60 -1.50 40,450 41,450 39,900 5,294 211,230,600
29/06/2020 40,450 -0.80 -1.98 41,200 41,150 40,450 10,005 404,702,250
28/06/2020 41,200 0.20 0.49 41,000 41,950 40,950 44,870 1,848,644,000
26/06/2020 41,200 0.20 0.49 41,000 41,950 40,950 44,870 1,848,644,000
25/06/2020 41,000 -0.30 -0.73 41,250 41,500 40,950 3,290 134,890,000
24/06/2020 41,250 -1.10 -2.67 42,350 42,500 41,000 8,736 360,360,000
23/06/2020 42,350 -0.60 -1.42 43,000 42,900 41,200 8,563 362,643,050
22/06/2020 43,000 0.40 0.93 42,600 43,400 42,400 4,053 174,279,000
19/06/2020 42,600 0.40 0.94 42,200 43,050 42,200 4,532 193,063,200
18/06/2020 42,200 1.20 2.84 41,000 43,850 40,900 11,167 471,247,400
17/06/2020 41,000 0.50 1.22 40,500 41,000 40,300 63,450 2,601,450,000
16/06/2020 40,500 1.20 2.96 39,300 41,000 39,300 6,614 267,867,000
15/06/2020 39,300 -1.70 -4.33 41,000 40,950 39,300 14,033 551,496,900
14/06/2020 41,000 -0.50 -1.22 41,450 41,250 39,600 12,505 512,705,000
12/06/2020 41,000 -0.50 -1.22 41,450 41,250 39,600 12,505 512,705,000
11/06/2020 41,450 -1.60 -3.86 43,000 44,500 41,450 21,703 899,589,350
10/06/2020 43,000 1.50 3.49 41,500 44,000 41,450 16,162 694,966,000
09/06/2020 41,600 0.60 1.44 41,050 41,900 41,100 8,263 343,740,800
08/06/2020 41,050 0.00 ■■ 0.00 41,000 41,900 41,000 12,753 523,510,650
06/06/2020 41,000 0.10 0.24 40,850 41,100 40,850 3,770 154,570,000
05/06/2020 41,000 0.10 0.24 40,850 41,100 40,850 3,770 154,570,000
04/06/2020 40,850 -0.10 -0.24 41,000 41,500 40,850 8,489 346,775,650
03/06/2020 41,000 -0.10 -0.24 41,100 41,500 40,900 9,289 380,849,000
02/06/2020 41,100 -0.90 -2.19 42,000 42,500 41,100 10,428 428,590,800
01/06/2020 42,000 1.00 2.38 41,000 42,000 41,000 11,813 496,146,000
31/05/2020 41,000 0.60 1.46 40,400 41,100 39,850 5,847 239,727,000
29/05/2020 41,000 0.60 1.46 40,400 41,100 39,850 5,847 239,727,000
28/05/2020 40,400 -0.10 -0.25 40,500 40,800 39,600 8,211 331,724,400
27/05/2020 40,500 -1.50 -3.70 42,000 42,500 40,500 6,831 276,655,500
26/05/2020 42,000 1.10 2.62 40,900 42,850 40,900 21,138 887,796,000
25/05/2020 40,900 1.90 4.65 39,000 41,000 38,600 20,227 827,284,300
24/05/2020 39,000 -0.50 -1.28 39,500 39,700 39,000 5,507 214,773,000
22/05/2020 39,000 -0.50 -1.28 39,500 39,700 39,000 5,507 214,773,000
21/05/2020 39,500 0.00 ■■ 0.00 39,500 40,000 39,500 3,948 155,946,000
20/05/2020 39,500 0.70 1.77 38,800 39,500 38,700 4,014 158,553,000
19/05/2020 38,800 0.00 ■■ 0.00 38,800 40,000 38,700 4,228 164,046,400
18/05/2020 38,800 0.10 0.26 38,650 39,000 37,800 4,517 175,259,600
17/05/2020 38,650 -0.50 -1.29 39,150 39,300 38,550 7,416 286,628,400
15/05/2020 38,650 -0.50 -1.29 39,150 39,300 38,550 7,416 286,628,400
14/05/2020 39,150 -1.80 -4.60 40,900 40,900 39,150 13,934 545,516,100
13/05/2020 40,900 0.40 0.98 40,450 41,500 40,000 6,250 255,625,000
12/05/2020 40,450 1.00 2.47 39,500 41,500 39,200 5,280 213,576,000
11/05/2020 39,500 0.20 0.51 39,300 40,700 39,000 9,230 364,585,000
10/05/2020 39,300 -0.50 -1.27 39,800 42,000 39,300 7,691 302,256,300
08/05/2020 39,300 -0.50 -1.27 39,800 42,000 39,300 7,691 302,256,300
07/05/2020 39,800 -0.30 -0.75 40,100 40,400 39,700 8,655 344,469,000
06/05/2020 40,100 2.30 5.74 37,850 40,100 37,600 12,281 492,468,100
05/05/2020 37,850 0.40 1.06 37,500 38,900 37,550 1,670 63,209,500
04/05/2020 37,500 -0.90 -2.40 38,400 38,200 37,150 12,235 458,812,500
01/05/2020 38,400 -0.40 -1.04 38,750 38,800 38,350 2,808 107,827,200
30/04/2020 38,400 -0.40 -1.04 38,750 38,800 38,350 2,808 107,827,200
29/04/2020 38,400 -0.40 -1.04 38,750 38,800 38,350 2,808 107,827,200
28/04/2020 38,750 0.10 0.26 38,600 39,500 38,100 4,669 180,923,750
27/04/2020 38,600 2.50 6.48 36,100 38,600 36,200 21,082 813,765,200
26/04/2020 36,100 0.10 0.28 36,000 36,300 35,000 1,866 67,362,600
24/04/2020 36,100 0.10 0.28 36,000 36,300 35,000 1,866 67,362,600
23/04/2020 36,000 -0.30 -0.83 36,300 37,500 35,000 8,330 299,880,000
22/04/2020 36,300 0.80 2.20 35,550 36,400 34,000 8,497 308,441,100
21/04/2020 35,550 -2.70 -7.59 38,200 38,000 35,550 11,175 397,271,250
20/04/2020 38,200 2.30 6.02 35,950 38,450 37,200 10,712 409,198,400
19/04/2020 35,950 2.40 6.68 33,600 35,950 33,600 13,252 476,409,400
17/04/2020 35,950 2.40 6.68 33,600 35,950 33,600 13,252 476,409,400
16/04/2020 33,600 0.00 ■■ 0.00 33,600 33,900 33,200 4,398 147,772,800
15/04/2020 33,600 0.90 2.68 32,700 33,900 32,500 4,586 154,089,600
14/04/2020 32,700 -0.70 -2.14 33,400 33,400 32,400 4,734 154,801,800
13/04/2020 33,400 0.60 1.80 32,800 34,500 32,600 5,248 175,283,200
12/04/2020 32,800 1.20 3.66 31,600 33,000 31,650 7,797 255,741,600
10/04/2020 32,800 1.20 3.66 31,600 33,000 31,650 7,797 255,741,600
09/04/2020 31,600 0.60 1.90 31,000 32,700 31,350 6,847 216,365,200
08/04/2020 31,000 0.10 0.32 30,900 31,150 30,000 1,909 59,179,000
07/04/2020 30,900 -0.30 -0.97 31,200 31,600 29,200 1,415 43,723,500
06/04/2020 31,200 1.60 5.13 29,600 31,450 29,600 6,759 210,880,800
03/04/2020 29,600 0.70 2.36 28,950 30,400 28,950 1,358 40,196,800
02/04/2020 28,950 0.80 2.76 28,200 29,100 28,200 2,708 78,396,600
01/04/2020 28,950 0.80 2.76 28,200 29,100 28,200 2,708 78,396,600
31/03/2020 28,200 0.60 2.13 27,600 29,450 27,300 3,497 98,615,400
30/03/2020 27,600 -1.60 -5.80 29,200 29,800 27,400 5,016 138,441,600
29/03/2020 29,200 -1.20 -4.11 30,350 30,550 29,200 3,338 97,469,600
27/03/2020 29,200 -1.20 -4.11 30,350 30,550 29,200 3,338 97,469,600
26/03/2020 30,350 -0.60 -1.98 31,000 30,700 30,250 1,182 35,873,700
25/03/2020 31,000 1.50 4.84 29,500 31,000 29,600 4,820 149,420,000
24/03/2020 29,500 0.40 1.36 29,150 30,500 29,150 1,563 46,108,500
23/03/2020 29,150 -2.20 -7.55 31,300 31,000 29,150 8,471 246,929,650
22/03/2020 31,300 0.30 0.96 31,000 32,000 30,800 5,925 185,452,500
20/03/2020 31,300 0.30 0.96 31,000 32,000 30,800 5,925 185,452,500
19/03/2020 31,000 -1.70 -5.48 32,700 31,700 30,750 3,530 109,430,000
18/03/2020 32,700 -0.30 -0.92 33,000 33,600 31,900 2,396 78,349,200
17/03/2020 33,000 1.20 3.64 31,850 33,000 30,000 5,134 169,422,000
16/03/2020 31,850 0.05 0.16 31,800 32,000 31,000 39,140 1,246,609,000
14/03/2020 31,800 -0.30 -0.94 32,100 31,850 29,900 115,430 3,670,674,000
13/03/2020 31,800 -0.30 -0.94 32,100 31,850 29,900 115,430 3,670,674,000
12/03/2020 32,100 -2.40 -7.48 34,500 33,500 32,100 167,740 5,384,454,000
11/03/2020 34,500 -0.50 -1.45 35,000 36,200 33,550 31,140 1,074,330,000
10/03/2020 35,000 0.50 1.43 34,550 35,900 33,300 4,885 170,975,000
09/03/2020 34,550 -2.60 -7.53 37,100 36,500 34,550 9,567 330,539,850
07/03/2020 37,100 -0.30 -0.81 37,400 37,400 36,800 953 35,356,300
06/03/2020 37,100 -0.30 -0.81 37,400 37,400 36,800 953 35,356,300
05/03/2020 37,400 0.00 ■■ 0.00 37,400 38,100 37,350 4,494 168,075,600
04/03/2020 37,400 0.60 1.60 36,800 37,400 36,700 1,743 65,188,200
03/03/2020 36,800 0.10 0.27 36,700 37,500 36,700 1,635 60,168,000
02/03/2020 36,700 -0.30 -0.82 37,000 37,500 36,700 1,422 52,187,400
28/02/2020 37,000 -0.60 -1.62 37,600 37,500 36,500 2,906 107,522,000
27/02/2020 37,600 -0.30 -0.80 37,900 37,900 36,800 3,432 129,043,200
26/02/2020 37,900 -1.10 -2.90 39,000 38,000 36,700 2,337 88,572,300
25/02/2020 39,000 2.40 6.15 36,650 39,000 35,000 4,283 167,037,000
24/02/2020 36,650 -2.80 -7.64 39,400 38,500 36,650 11,769 431,333,850
21/02/2020 39,400 -1.00 -2.54 40,400 40,900 39,100 2,792 110,004,800
20/02/2020 40,400 -0.20 -0.50 40,600 42,000 39,500 7,963 321,705,200
19/02/2020 40,600 2.30 5.67 38,300 40,950 37,600 5,790 235,074,000
18/02/2020 38,300 0.40 1.04 37,900 38,700 37,900 2,793 106,971,900
17/02/2020 37,900 -0.30 -0.79 38,200 38,000 37,000 1,468 55,637,200
15/02/2020 38,200 0.20 0.52 38,000 38,250 37,700 2,614 99,854,800
14/02/2020 38,200 0.20 0.52 38,000 38,250 37,700 2,614 99,854,800
13/02/2020 38,000 -0.50 -1.32 38,500 38,500 37,100 1,314 49,932,000
12/02/2020 38,500 2.00 5.19 36,500 38,800 36,400 4,223 162,585,500
11/02/2020 36,500 1.00 2.74 35,500 36,500 35,000 7,525 274,662,500
10/02/2020 35,500 -0.80 -2.25 36,300 36,000 35,200 1,615 57,332,500
09/02/2020 36,300 -0.20 -0.55 36,500 36,500 35,900 2,822 102,438,600
07/02/2020 36,300 -0.20 -0.55 36,500 36,500 35,900 2,822 102,438,600
06/02/2020 36,500 1.00 2.74 35,500 36,500 35,400 3,806 138,919,000
05/02/2020 35,500 1.70 4.79 33,800 36,150 33,500 4,487 159,288,500
04/02/2020 33,800 0.60 1.78 33,200 33,900 33,200 3,174 107,281,200
03/02/2020 33,200 -2.00 -6.02 35,150 34,800 32,700 11,709 388,738,800
02/02/2020 35,150 -2.50 -7.11 37,600 38,400 35,000 11,001 386,685,150
31/01/2020 35,150 -2.50 -7.11 37,600 38,400 35,000 11,001 386,685,150
30/01/2020 37,600 -2.70 -7.18 40,300 40,100 37,600 4,162 156,491,200
29/01/2020 40,300 -0.10 -0.25 40,400 40,600 39,700 3,039 122,471,700
28/01/2020 40,300 -0.10 -0.25 40,400 40,600 39,700 3,039 122,471,700
27/01/2020 40,300 -0.10 -0.25 40,400 40,600 39,700 3,039 122,471,700
26/01/2020 40,300 -0.10 -0.25 40,400 40,600 39,700 3,039 122,471,700
24/01/2020 40,300 -0.10 -0.25 40,400 40,600 39,700 3,039 122,471,700
23/01/2020 40,300 -0.10 -0.25 40,400 40,600 39,700 3,039 122,471,700
22/01/2020 40,300 -0.10 -0.25 40,400 40,600 39,700 3,039 122,471,700
21/01/2020 40,400 0.70 1.73 39,700 40,400 39,500 13,670 552,268,000
20/01/2020 39,700 -0.30 -0.76 40,000 40,950 39,700 48,350 1,919,495,000
17/01/2020 40,000 0.20 0.50 39,800 41,050 39,400 67,960 2,718,400,000
16/01/2020 39,800 0.30 0.75 39,500 40,000 38,500 29,400 1,170,120,000
15/01/2020 39,500 -0.65 -1.65 40,150 40,150 39,500 27,820 1,098,890,000
14/01/2020 40,150 -0.35 -0.87 40,500 40,500 38,500 36,190 1,453,028,500
13/01/2020 40,500 0.00 ■■ 0.00 40,500 41,000 39,500 4,470 181,035,000
10/01/2020 40,500 -1.50 -3.70 42,000 42,200 40,500 3,291 133,285,500
09/01/2020 42,000 -0.20 -0.48 42,200 43,000 41,300 8,273 347,466,000
08/01/2020 42,200 -1.70 -4.03 43,850 43,750 42,000 4,756 200,703,200
07/01/2020 43,850 1.10 2.51 42,800 43,850 42,850 6,553 287,349,050
06/01/2020 42,800 -1.00 -2.34 43,800 43,600 42,800 2,432 104,089,600
03/01/2020 43,800 0.60 1.37 43,200 44,800 43,100 13,448 589,022,400
02/01/2020 43,200 0.00 ■■ 0.00 43,200 43,200 42,600 2,087 90,158,400
31/12/2019 43,200 0.20 0.46 43,000 43,200 42,500 654 28,252,800
30/12/2019 43,000 -0.60 -1.40 43,600 43,750 43,000 992 42,656,000
28/12/2019 43,600 0.00 ■■ 0.00 43,600 43,750 42,600 1,984 86,502,400
27/12/2019 43,600 0.00 ■■ 0.00 43,600 43,750 42,600 1,984 86,502,400
26/12/2019 43,600 0.00 ■■ 0.00 43,600 43,900 43,500 1,130 49,268,000
25/12/2019 43,600 0.50 1.15 43,100 43,900 43,100 3,599 156,916,400
24/12/2019 43,100 0.10 0.23 43,000 43,650 42,050 4,289 184,855,900
23/12/2019 43,000 -1.40 -3.26 44,350 44,400 42,500 7,168 308,224,000
21/12/2019 44,350 0.25 0.56 44,100 44,500 43,800 49,050 2,175,367,500
20/12/2019 44,350 0.25 0.56 44,100 44,500 43,800 49,050 2,175,367,500
19/12/2019 44,100 0.00 ■■ 0.00 44,100 44,500 44,100 2,150 94,815,000
18/12/2019 44,100 0.00 ■■ 0.00 44,150 44,600 44,100 3,656 161,229,600
17/12/2019 44,150 -0.40 -0.91 44,500 44,750 44,000 4,270 188,520,500
16/12/2019 44,500 -1.00 -2.25 45,450 45,400 44,200 15,864 705,948,000
14/12/2019 45,450 -0.10 -0.22 45,600 45,650 45,100 3,956 179,800,200
13/12/2019 45,450 -0.10 -0.22 45,600 45,650 45,100 3,956 179,800,200
12/12/2019 45,600 0.90 1.97 44,750 45,600 44,750 8,303 378,616,800
11/12/2019 44,750 0.90 2.01 43,900 44,800 43,700 7,068 316,293,000
10/12/2019 43,900 0.40 0.91 43,500 44,250 43,400 7,093 311,382,700
09/12/2019 43,500 0.30 0.69 43,250 44,000 43,250 4,661 202,753,500
07/12/2019 43,250 -0.30 -0.69 43,500 43,600 43,000 2,457 106,265,250
06/12/2019 43,250 -0.30 -0.69 43,500 43,600 43,000 2,457 106,265,250
05/12/2019 43,500 0.30 0.69 43,200 44,150 43,200 7,459 324,466,500
04/12/2019 44,150 0.10 0.23 44,000 44,400 43,000 3,869 170,816,350
03/12/2019 44,000 0.80 1.82 43,200 44,400 42,100 7,413 326,172,000
02/12/2019 43,200 -3.20 -7.41 46,350 46,100 43,150 27,335 1,180,872,000
29/11/2019 46,350 -1.10 -2.37 47,400 47,800 46,200 10,144 470,174,400
28/11/2019 47,400 -0.80 -1.69 48,200 48,600 47,400 10,179 482,484,600
27/11/2019 48,200 0.50 1.04 47,700 48,850 47,200 26,490 1,276,818,000
26/11/2019 47,700 0.00 ■■ 0.00 47,700 48,000 47,050 9,950 474,615,000
25/11/2019 47,700 -0.30 -0.63 48,000 48,500 46,700 14,467 690,075,900
23/11/2019 48,000 -2.00 -4.17 50,000 50,700 47,800 20,202 969,696,000
22/11/2019 48,000 -2.00 -4.17 50,000 50,700 47,800 20,202 969,696,000
21/11/2019 50,000 0.00 ■■ 0.00 50,000 50,900 49,100 21,034 1,051,700,000
20/11/2019 50,000 3.00 6.00 47,000 50,000 47,000 37,901 1,895,050,000
19/11/2019 47,000 1.40 2.98 45,600 47,300 45,000 17,984 845,248,000
18/11/2019 45,600 -0.60 -1.32 46,200 46,850 45,500 5,283 240,904,800
15/11/2019 46,200 0.00 ■■ 0.00 46,200 46,750 46,000 3,264 150,796,800
14/11/2019 46,200 -0.80 -1.73 47,000 46,900 46,200 2,895 133,749,000
13/11/2019 47,000 -0.70 -1.49 47,700 47,700 46,400 5,614 263,858,000
12/11/2019 47,700 -0.20 -0.42 47,900 48,350 46,900 10,446 498,274,200
11/11/2019 47,900 0.30 0.63 47,600 48,300 46,400 11,320 542,228,000
08/11/2019 47,600 0.00 ■■ 0.00 47,600 48,500 47,600 8,282 394,223,200
07/11/2019 47,600 1.30 2.73 46,300 48,200 46,100 26,907 1,280,773,200
06/11/2019 46,300 1.00 2.16 45,300 46,600 44,700 9,171 424,617,300
05/11/2019 45,300 -0.10 -0.22 45,400 45,400 44,650 4,034 182,740,200
04/11/2019 45,500 -0.60 -1.32 46,150 46,200 44,950 3,771 171,580,500
01/11/2019 45,500 -0.60 -1.32 46,150 46,200 44,950 3,771 171,580,500
31/10/2019 46,150 0.40 0.87 45,800 47,500 46,050 9,239 426,379,850
30/10/2019 45,800 0.30 0.66 45,500 46,000 45,300 3,856 176,604,800
29/10/2019 45,500 -1.00 -2.20 46,500 47,300 45,200 8,823 401,446,500
28/10/2019 46,500 -0.50 -1.08 47,000 47,500 46,000 10,589 492,388,500
26/10/2019 47,000 1.20 2.55 45,800 47,200 45,000 6,262 294,314,000
25/10/2019 47,000 1.20 2.55 45,800 47,200 45,000 6,262 294,314,000
24/10/2019 45,800 0.00 ■■ 0.00 45,800 46,200 45,000 4,708 215,626,400
23/10/2019 45,800 0.70 1.53 45,100 46,800 44,250 11,659 533,982,200
22/10/2019 45,100 0.90 2.00 44,200 45,300 44,200 9,873 445,272,300
21/10/2019 44,200 1.70 3.85 42,500 44,850 43,200 14,254 630,026,800
18/10/2019 42,500 0.40 0.94 42,100 43,500 41,500 9,234 392,445,000
17/10/2019 42,100 -0.60 -1.43 42,700 42,900 42,050 2,945 123,984,500
16/10/2019 42,700 0.00 ■■ 0.00 42,700 42,950 42,200 3,546 151,414,200
15/10/2019 42,700 0.80 1.87 41,900 43,200 40,100 10,124 432,294,800
14/10/2019 41,900 -2.50 -5.97 44,400 44,300 41,300 26,572 1,113,366,800
11/10/2019 44,400 -1.10 -2.48 45,500 45,400 43,800 6,386 283,538,400
10/10/2019 45,500 0.00 ■■ 0.00 45,500 45,600 45,000 4,997 227,363,500
09/10/2019 45,500 -0.30 -0.66 45,800 45,900 45,000 2,866 130,403,000
08/10/2019 45,800 0.80 1.75 45,000 46,500 44,800 8,913 408,215,400
07/10/2019 45,000 -2.80 -6.22 47,800 47,800 45,000 11,025 496,125,000
04/10/2019 47,800 -0.40 -0.84 48,200 48,750 46,800 12,691 606,629,800
03/10/2019 48,200 -0.10 -0.21 48,300 48,550 47,400 5,821 280,572,200
02/10/2019 48,300 -0.60 -1.24 48,900 48,700 47,800 7,119 343,847,700
01/10/2019 48,900 0.90 1.84 48,000 48,900 47,350 13,243 647,582,700
30/09/2019 48,000 -0.40 -0.83 48,400 49,000 47,000 10,279 493,392,000
27/09/2019 48,400 0.30 0.62 48,100 49,400 47,700 10,301 498,568,400
26/09/2019 48,100 1.50 3.12 46,600 49,000 46,900 8,316 399,999,600
25/09/2019 46,600 0.10 0.21 46,550 46,900 46,500 4,473 208,441,800
24/09/2019 46,550 0.00 ■■ 0.00 46,500 47,500 45,000 3,627 168,836,850
23/09/2019 46,500 -2.20 -4.73 48,700 48,700 46,500 8,329 387,298,500
20/09/2019 48,700 -0.70 -1.44 49,400 49,500 47,800 9,956 484,857,200
19/09/2019 49,400 -1.20 -2.43 50,600 50,900 48,500 8,694 429,483,600
18/09/2019 50,600 -0.70 -1.38 51,300 51,900 50,000 8,369 423,471,400
17/09/2019 51,300 2.50 4.87 48,800 51,500 47,800 18,650 956,745,000
16/09/2019 48,800 -1.10 -2.25 49,900 49,550 47,500 15,469 754,887,200
13/09/2019 49,900 -0.10 -0.20 50,000 50,000 48,000 9,466 472,353,400
12/09/2019 50,000 2.00 4.00 48,000 50,100 48,500 11,345 567,250,000
11/09/2019 48,000 0.90 1.88 47,100 48,100 45,500 15,646 751,008,000
10/09/2019 48,000 -2.60 -5.42 50,600 51,400 47,100 43,410 2,083,680,000
09/09/2019 50,600 -3.80 -7.51 54,400 53,900 50,600 7,253 367,001,800
06/09/2019 54,400 1.90 3.49 52,500 54,400 52,200 11,554 628,537,600
05/09/2019 52,500 0.10 0.19 52,400 54,400 52,500 6,024 316,260,000
04/09/2019 52,400 -3.90 -7.44 56,300 56,300 52,400 30,202 1,582,584,800
03/09/2019 56,300 -4.20 -7.46 60,500 61,500 56,300 16,201 912,116,300
30/08/2019 60,500 -1.20 -1.98 61,700 62,900 60,000 10,412 629,926,000
29/08/2019 61,700 0.10 0.16 61,600 62,600 58,700 15,849 977,883,300
28/08/2019 61,600 -0.30 -0.49 61,900 63,500 61,600 10,107 622,591,200
27/08/2019 61,900 -1.10 -1.78 63,000 65,500 61,300 20,974 1,298,290,600
26/08/2019 63,000 1.80 2.86 61,200 63,900 61,300 18,598 1,171,674,000
23/08/2019 61,200 -0.40 -0.65 61,600 62,400 61,000 11,675 714,510,000
22/08/2019 61,600 3.50 5.68 58,100 62,000 58,900 26,707 1,645,151,200
21/08/2019 58,100 -1.80 -3.10 59,900 61,300 58,100 13,765 799,746,500
20/08/2019 59,900 2.80 4.67 57,100 60,500 57,100 20,340 1,218,366,000
19/08/2019 57,100 0.10 0.18 57,000 57,800 56,000 12,236 698,675,600
16/08/2019 57,000 1.30 2.28 55,700 57,500 55,100 14,768 841,776,000
15/08/2019 55,700 2.00 3.59 53,700 55,900 51,800 17,553 977,702,100
14/08/2019 53,700 0.60 1.12 53,100 53,700 50,700 12,925 694,072,500
13/08/2019 53,100 -3.90 -7.34 57,000 56,600 53,100 21,919 1,163,898,900
12/08/2019 57,000 -2.00 -3.51 59,000 59,600 57,000 6,795 387,315,000
09/08/2019 59,000 0.00 ■■ 0.00 59,000 60,500 58,600 11,438 674,842,000
08/08/2019 59,000 0.00 ■■ 0.00 59,000 60,000 57,500 14,274 842,166,000
07/08/2019 59,000 -0.70 -1.19 59,700 61,500 57,000 12,970 765,230,000
06/08/2019 59,700 0.00 ■■ 0.00 59,700 62,000 58,000 25,758 1,537,752,600
05/08/2019 59,700 1.70 2.85 58,000 60,300 56,400 21,431 1,279,430,700
02/08/2019 58,000 2.20 3.79 55,800 59,500 56,300 16,776 973,008,000
01/08/2019 55,800 3.60 6.45 52,200 55,800 51,600 16,121 899,551,800
31/07/2019 52,200 -2.60 -4.98 54,800 54,800 51,900 8,752 456,854,400
30/07/2019 54,800 3.20 5.84 51,600 55,200 51,900 18,724 1,026,075,200
29/07/2019 51,600 3.30 6.40 48,300 51,600 48,500 30,235 1,560,126,000
26/07/2019 48,300 1.90 3.93 46,400 48,350 46,050 13,651 659,343,300
25/07/2019 46,400 0.00 ■■ 0.00 46,400 47,300 46,400 10,674 495,273,600
24/07/2019 46,400 1.30 2.80 45,100 46,400 45,000 9,352 433,932,800
23/07/2019 45,100 0.30 0.67 44,800 46,000 44,800 5,628 253,822,800
22/07/2019 44,800 -0.20 -0.45 45,000 46,400 44,800 15,879 711,379,200
19/07/2019 45,000 0.00 ■■ 0.00 45,000 46,550 44,550 13,035 586,575,000
18/07/2019 45,000 -1.20 -2.67 46,150 46,150 44,500 6,756 304,020,000
17/07/2019 46,150 -0.30 -0.65 46,400 48,300 46,150 4,621 213,259,150
16/07/2019 46,400 0.40 0.86 45,950 49,100 45,600 21,265 986,696,000
15/07/2019 45,950 -0.30 -0.65 46,200 47,000 45,950 3,101 142,490,950
12/07/2019 46,200 0.20 0.43 46,000 47,100 45,500 2,660 122,892,000
11/07/2019 46,000 -1.20 -2.61 47,200 46,800 45,500 5,285 243,110,000
10/07/2019 47,200 1.90 4.03 45,300 47,300 45,300 5,743 271,069,600
09/07/2019 45,300 -0.80 -1.77 46,100 46,100 44,900 3,034 137,440,200
08/07/2019 46,100 0.10 0.22 46,000 46,500 45,700 2,153 99,253,300
05/07/2019 46,000 0.40 0.87 45,600 47,000 45,300 3,735 171,810,000
04/07/2019 45,600 1.30 2.85 44,300 46,800 44,300 2,734 124,670,400
03/07/2019 44,300 0.30 0.68 44,000 44,600 43,400 2,278 100,915,400
02/07/2019 44,000 -1.00 -2.27 45,000 44,900 43,900 6,259 275,396,000
01/07/2019 45,000 0.60 1.33 44,400 45,300 44,700 1,974 88,830,000
28/06/2019 44,400 0.90 2.03 43,500 45,000 43,500 3,044 135,153,600
27/06/2019 43,500 -0.10 -0.23 43,600 44,100 42,500 1,274 55,419,000
26/06/2019 43,600 -1.00 -2.29 44,600 44,650 43,600 2,407 104,945,200
25/06/2019 44,600 -0.40 -0.90 45,000 45,000 44,000 1,991 88,798,600
24/06/2019 45,000 -0.80 -1.78 45,800 45,900 44,800 2,819 126,855,000
21/06/2019 45,800 0.50 1.09 45,300 45,800 45,000 2,975 136,255,000
20/06/2019 45,300 0.10 0.22 45,200 46,100 45,200 2,989 135,401,700
19/06/2019 45,200 -0.60 -1.33 45,800 46,200 45,000 3,860 174,472,000
18/06/2019 45,800 0.70 1.53 45,100 45,800 44,600 2,656 121,644,800
17/06/2019 45,100 -1.30 -2.88 46,350 46,900 44,500 2,307 104,045,700
16/06/2019 46,350 -0.10 -0.22 46,500 47,600 44,100 9,996 463,314,600
14/06/2019 46,350 -0.10 -0.22 46,500 47,600 44,100 9,996 463,314,600
13/06/2019 46,500 1.00 2.15 45,500 48,100 46,000 5,418 251,937,000
11/06/2019 46,500 -1.50 -3.23 48,000 48,500 46,500 6,427 298,855,500
10/06/2019 48,000 1.00 2.08 47,050 48,800 47,500 5,082 243,936,000
09/06/2019 47,050 3.10 6.59 44,000 47,050 44,000 19,774 930,366,700
07/06/2019 47,050 3.10 6.59 44,000 47,050 44,000 19,774 930,366,700
06/06/2019 44,000 0.50 1.14 43,500 44,500 42,600 6,486 285,384,000
05/06/2019 43,500 1.50 3.45 42,000 44,000 42,600 3,185 138,547,500
04/06/2019 42,000 1.10 2.62 40,950 42,900 40,950 5,574 234,108,000
03/06/2019 40,950 -3.10 -7.57 44,000 45,000 40,950 16,055 657,452,250
02/06/2019 44,000 -2.60 -5.91 46,600 46,600 44,000 5,564 244,816,000
31/05/2019 44,000 -2.60 -5.91 46,600 46,600 44,000 5,564 244,816,000
30/05/2019 46,600 1.20 2.58 45,400 46,700 44,500 5,879 273,961,400
29/05/2019 45,400 2.00 4.41 43,400 46,400 44,600 8,897 403,923,800
28/05/2019 43,400 2.80 6.45 40,600 43,400 40,800 10,501 455,743,400
27/05/2019 40,600 1.10 2.71 39,500 40,600 39,000 2,186 88,751,600
26/05/2019 39,500 -1.40 -3.54 40,900 41,850 39,500 2,991 118,144,500
24/05/2019 39,500 -1.40 -3.54 40,900 41,850 39,500 2,991 118,144,500
23/05/2019 40,900 -0.10 -0.24 41,000 41,000 40,000 1,464 59,877,600
22/05/2019 41,000 0.00 ■■ 0.00 41,000 42,000 40,500 2,250 92,250,000
21/05/2019 41,000 0.00 ■■ 0.00 40,950 42,300 40,600 6,603 270,723,000
20/05/2019 40,950 0.60 1.47 40,400 41,500 40,400 3,491 142,956,450
19/05/2019 40,400 -0.10 -0.25 40,500 41,500 39,900 1,722 69,568,800
17/05/2019 40,400 -0.10 -0.25 40,500 41,500 39,900 1,722 69,568,800
16/05/2019 40,500 -0.30 -0.74 40,800 41,500 39,800 2,645 107,122,500
15/05/2019 40,800 1.10 2.70 39,700 41,000 40,000 2,873 117,218,400
14/05/2019 39,700 1.60 4.03 38,100 39,800 38,900 3,658 145,222,600
13/05/2019 38,100 0.50 1.31 37,600 39,000 38,000 3,686 140,436,600
12/05/2019 37,600 -0.70 -1.86 38,300 39,000 37,600 756 28,425,600
10/05/2019 37,600 -0.70 -1.86 38,300 39,000 37,600 756 28,425,600
09/05/2019 38,300 1.60 4.18 36,700 39,000 36,700 2,088 79,970,400
08/05/2019 36,700 -0.90 -2.45 37,600 38,000 36,700 932 34,204,400
07/05/2019 37,600 -0.50 -1.33 38,100 38,700 37,600 977 36,735,200
06/05/2019 38,100 -1.60 -4.20 39,700 38,900 37,100 353 13,449,300
05/05/2019 39,700 0.80 2.02 38,900 40,300 38,000 185 7,344,500
03/05/2019 39,700 0.80 2.02 38,900 40,300 38,000 185 7,344,500
02/05/2019 38,900 2.50 6.43 36,400 38,900 35,900 11,625 452,212,500
01/05/2019 36,400 -0.30 -0.82 36,700 36,700 35,700 7,082 257,784,800
30/04/2019 36,400 -0.30 -0.82 36,700 36,700 35,700 7,082 257,784,800
29/04/2019 36,400 -0.30 -0.82 36,700 36,700 35,700 7,082 257,784,800
28/04/2019 36,400 -0.30 -0.82 36,700 36,700 35,700 7,082 257,784,800
26/04/2019 36,400 -0.30 -0.82 36,700 36,700 35,700 7,082 257,784,800
25/04/2019 36,700 0.00 ■■ 0.00 36,700 37,700 36,000 1,050 38,535,000
24/04/2019 36,700 -0.20 -0.54 36,900 36,900 35,700 454 16,661,800
23/04/2019 36,900 -0.10 -0.27 37,000 37,200 35,600 2,740 101,106,000
22/04/2019 37,000 -0.40 -1.08 37,400 38,000 35,100 2,930 108,410,000
21/04/2019 37,400 -0.10 -0.27 37,500 38,000 37,400 1,330 49,742,000
19/04/2019 37,400 -0.10 -0.27 37,500 38,000 37,400 1,330 49,742,000
18/04/2019 37,500 -2.50 -6.67 40,000 39,500 37,500 7,233 271,237,500
17/04/2019 40,000 -0.20 -0.50 40,200 41,400 39,600 2,646 105,840,000
16/04/2019 40,200 0.20 0.50 40,000 40,350 39,500 2,101 84,460,200
15/04/2019 40,000 0.50 1.25 39,500 40,000 39,500 1,029 41,160,000
12/04/2019 40,000 0.50 1.25 39,500 40,000 39,500 1,029 41,160,000
11/04/2019 39,500 -0.10 -0.25 39,650 40,900 39,500 2,738 108,151,000
10/04/2019 39,650 -0.50 -1.26 40,150 41,000 39,100 2,746 108,878,900
09/04/2019 40,150 -1.40 -3.49 41,550 41,950 40,150 6,300 252,945,000
08/04/2019 41,550 -1.70 -4.09 43,250 43,800 41,550 4,306 178,914,300
05/04/2019 43,250 0.50 1.16 42,800 44,000 42,800 1,783 77,114,750
04/04/2019 42,800 2.80 6.54 40,000 42,800 39,900 9,618 411,650,400
03/04/2019 40,000 -0.10 -0.25 40,100 41,000 39,700 1,344 53,760,000
02/04/2019 40,100 -0.10 -0.25 40,200 41,300 40,100 4,342 174,114,200
01/04/2019 40,200 0.30 0.75 39,950 41,400 39,950 2,638 106,047,600
31/03/2019 34,800 0.20 0.57 34,600 36,100 32,350 5,500 191,400,000
29/03/2019 39,950 0.40 1.00 39,550 39,950 38,650 2,874 114,816,300
28/03/2019 39,550 -0.60 -1.52 40,100 41,200 39,500 2,206 87,247,300
27/03/2019 40,100 0.20 0.50 39,900 41,600 39,200 2,279 91,387,900
26/03/2019 39,900 -1.20 -3.01 41,050 42,500 38,800 3,691 147,270,900
25/03/2019 41,050 -3.10 -7.55 44,100 44,100 41,050 6,244 256,316,200
22/03/2019 44,100 0.30 0.68 43,800 45,000 41,100 2,379 104,913,900
21/03/2019 43,800 1.80 4.11 42,000 44,900 42,000 15,101 661,423,800
20/03/2019 42,000 2.00 4.76 40,000 42,000 40,000 5,892 247,464,000
19/03/2019 40,000 -1.50 -3.75 41,500 42,700 39,900 8,275 331,000,000
18/03/2019 41,500 0.60 1.45 40,850 43,000 40,850 6,200 257,300,000
15/03/2019 40,850 0.10 0.24 40,700 43,000 39,800 11,249 459,521,650
14/03/2019 40,700 -0.30 -0.74 41,000 41,750 39,200 3,521 143,304,700
13/03/2019 41,000 0.40 0.98 40,650 42,500 40,600 5,844 239,604,000
12/03/2019 40,650 2.70 6.64 38,000 40,650 38,600 24,459 994,258,350
11/03/2019 38,000 1.20 3.16 36,800 39,000 36,800 9,314 353,932,000
08/03/2019 36,800 1.50 4.08 35,300 37,700 35,300 8,368 307,942,400
07/03/2019 35,300 2.30 6.52 33,000 35,300 32,500 19,794 698,728,200
06/03/2019 33,000 0.50 1.52 32,500 33,350 32,500 519 17,127,000
05/03/2019 32,500 0.80 2.46 31,750 33,000 31,700 899 29,217,500
04/03/2019 31,750 0.10 0.31 31,700 31,800 31,000 564 17,907,000
01/03/2019 31,700 -0.10 -0.32 31,800 31,900 31,700 27 855,900
28/02/2019 31,800 -0.10 -0.31 31,850 31,850 30,650 89 2,830,200
27/02/2019 31,850 0.70 2.20 31,150 31,850 30,550 272 8,663,200
26/02/2019 31,150 0.30 0.96 30,800 31,400 30,800 257 8,005,550
25/02/2019 30,800 -1.30 -4.22 32,050 32,450 30,800 9 277,200
22/02/2019 32,050 -0.30 -0.94 32,300 32,050 30,200 12 384,600
21/02/2019 32,300 -0.10 -0.31 32,350 33,400 30,100 264 8,527,200
20/02/2019 32,350 0.50 1.55 31,900 33,700 30,600 106 3,429,100
19/02/2019 31,900 -1.10 -3.45 32,950 33,250 30,650 1,418 45,234,200
18/02/2019 32,950 0.60 1.82 32,400 33,450 31,100 25 823,750
15/02/2019 32,400 0.80 2.47 31,550 32,400 30,500 492 15,940,800
14/02/2019 31,550 1.60 5.07 30,000 31,600 30,400 68 2,145,400
13/02/2019 30,000 -1.70 -5.67 31,650 31,800 30,000 184 5,520,000
12/02/2019 31,650 0.90 2.84 30,700 31,900 30,800 8 253,200
11/02/2019 30,700 -0.90 -2.93 31,550 31,500 30,700 410 12,587,000
01/02/2019 31,550 0.00 ■■ 0.00 31,550 31,550 31,000 1,204 37,986,200
31/01/2019 31,550 0.60 1.90 31,000 31,600 31,550 4 126,200
30/01/2019 31,000 -0.50 -1.61 31,500 31,500 30,500 1,027 31,837,000
29/01/2019 31,500 0.50 1.59 31,000 31,500 31,000 291 9,166,500
28/01/2019 31,000 -0.50 -1.61 31,500 31,000 31,000 473 14,663,000
25/01/2019 31,500 -0.10 -0.32 31,550 31,500 31,500 101 3,181,500
24/01/2019 31,550 -0.10 -0.32 31,600 31,550 31,500 10,000 315,500,000
23/01/2019 31,600 -0.10 -0.32 31,750 31,600 31,550 100,000 3,160,000,000
22/01/2019 31,750 0.00 ■■ 0.00 31,750 31,750 31,750 30,000 952,500,000
21/01/2019 31,750 0.20 0.63 31,550 31,750 30,500 1,600 50,800,000
18/01/2019 31,550 -0.15 -0.48 31,700 31,550 31,000 1,030 32,496,500
17/01/2019 31,700 0.85 2.68 30,850 31,850 30,100 1,100 34,870,000
16/01/2019 30,850 0.00 ■■ 0.00 30,850 30,850 30,850 720 22,212,000
15/01/2019 30,850 -0.05 -0.16 30,900 30,900 30,000 5,720 176,462,000
14/01/2019 30,900 0.20 0.65 30,700 31,000 30,400 24,520 757,668,000
11/01/2019 30,700 0.55 1.79 30,150 30,700 30,000 3,230 99,161,000
10/01/2019 30,150 0.15 0.50 30,000 30,950 30,000 1,220 36,783,000
09/01/2019 30,000 0.90 3.00 30,000 30,900 30,000 670 20,100,000
08/01/2019 30,000 -1.00 -3.33 31,000 30,950 30,000 9,380 281,400,000
07/01/2019 31,000 0.30 0.97 30,700 31,000 30,500 2,120 65,720,000
04/01/2019 30,700 -0.10 -0.33 30,800 30,700 30,700 330 10,131,000
03/01/2019 30,800 -0.20 -0.65 31,000 31,000 29,450 1,770 54,516,000
02/01/2019 31,000 0.20 0.65 30,800 31,950 30,200 2,550 79,050,000
30/12/2018 30,800 0.30 0.97 30,500 32,000 30,350 2,190 67,452,000
28/12/2018 30,800 0.30 0.97 30,500 32,000 30,350 2,190 67,452,000
27/12/2018 30,500 -1.90 -6.23 32,400 32,000 30,500 2,260 68,930,000
26/12/2018 32,400 0.45 1.39 31,950 32,400 31,900 10,040 325,296,000
25/12/2018 31,950 0.75 2.35 31,200 32,900 30,150 7,370 235,471,500
24/12/2018 31,200 -0.70 -2.24 31,900 31,800 31,200 20,380 635,856,000
23/12/2018 31,900 1.40 4.39 30,500 31,900 30,450 14,040 447,876,000
21/12/2018 31,900 1.40 4.39 30,500 31,900 30,450 14,040 447,876,000
20/12/2018 30,500 -2.05 -6.72 32,550 31,000 30,500 22,820 696,010,000
19/12/2018 32,550 0.30 0.92 32,250 32,900 31,000 5,030 163,726,500
18/12/2018 32,250 0.45 1.40 31,800 33,400 30,600 3,670 118,357,500
17/12/2018 31,800 -0.20 -0.63 32,000 32,750 30,500 2,810 89,358,000
16/12/2018 32,000 -0.20 -0.63 32,200 32,750 31,400 1,800 57,600,000
14/12/2018 32,000 -0.20 -0.63 32,200 32,750 31,400 1,800 57,600,000
13/12/2018 32,200 -0.25 -0.78 32,200 32,250 31,600 280 9,016,000
12/12/2018 32,200 0.70 2.17 31,500 32,500 32,200 40 1,288,000
11/12/2018 31,500 0.30 0.95 31,200 32,850 31,500 4,550 143,325,000
10/12/2018 31,200 -2.00 -6.41 33,200 33,100 31,200 2,120 66,144,000
08/12/2018 33,200 0.75 2.26 32,450 33,350 33,200 1,220 40,504,000
07/12/2018 33,200 0.75 2.26 32,450 33,350 33,200 1,220 40,504,000
06/12/2018 32,450 -2.30 -7.09 34,750 34,750 32,450 2,340 75,933,000
05/12/2018 34,750 0.95 2.73 33,800 34,750 32,900 1,120 38,920,000
04/12/2018 34,800 -1.90 -5.46 34,800 34,800 32,900 140 4,872,000
03/12/2018 34,800 -2.20 -6.32 34,800 34,800 32,600 120 4,176,000
30/11/2018 34,800 0.20 0.57 34,600 36,100 32,350 5,500 191,400,000
29/11/2018 34,600 2.10 6.07 32,500 34,700 31,600 3,760 130,096,000
28/11/2018 34,600 2.10 6.07 32,500 34,700 31,600 3,760 130,096,000
27/11/2018 32,500 0.05 0.15 32,450 32,800 32,000 2,070 67,275,000
26/11/2018 32,450 0.50 1.54 31,950 32,950 32,000 6,870 222,931,500
23/11/2018 31,950 -0.05 -0.16 32,000 31,950 31,950 640 20,448,000
22/11/2018 32,000 0.90 2.81 32,000 33,000 32,000 11,240 359,680,000
21/11/2018 32,000 -1.50 -4.69 33,500 32,000 32,000 1,710 54,720,000
19/11/2018 33,500 0.30 0.90 33,500 33,800 31,500 200 6,700,000
16/11/2018 33,500 -0.30 -0.90 33,800 33,500 31,450 5,110 171,185,000
15/11/2018 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 20 676,000
14/11/2018 33,800 -0.10 -0.30 33,900 33,800 33,800 100 3,380,000
12/11/2018 33,900 -1.85 -5.46 33,900 33,900 32,000 2,630 89,157,000
09/11/2018 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 100 3,390,000
08/11/2018 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 30 1,017,000
07/11/2018 33,900 -0.10 -0.29 34,000 34,000 33,900 1,080 36,612,000
06/11/2018 34,000 1.95 5.74 32,050 34,000 34,000 10 340,000
05/11/2018 32,050 -1.85 -5.77 33,900 34,400 32,000 70 2,243,500
02/11/2018 33,900 0.55 1.62 33,350 33,900 32,500 2,740 92,886,000
01/11/2018 33,350 -0.65 -1.95 34,000 33,350 32,050 230 7,670,500
31/10/2018 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 320 10,880,000
30/10/2018 34,000 -0.50 -1.47 34,500 34,000 34,000 1,040 35,360,000
29/10/2018 34,500 -0.40 -1.16 34,900 34,500 32,500 3,390 116,955,000
28/10/2018 34,900 -0.10 -0.29 35,000 34,900 32,550 810 28,269,000
26/10/2018 34,900 -0.10 -0.29 35,000 34,900 32,550 810 28,269,000
24/10/2018 35,000 -0.90 -2.57 35,900 35,500 33,400 150 5,250,000
23/10/2018 35,000 -0.90 -2.57 35,900 35,500 33,400 150 5,250,000
21/10/2018 35,900 2.10 5.85 33,800 35,900 33,950 180 6,462,000
19/10/2018 35,900 2.10 5.85 33,800 35,900 33,950 180 6,462,000
18/10/2018 33,800 -0.80 -2.37 33,800 33,800 33,000 18,290 618,202,000
17/10/2018 33,800 -0.10 -0.30 33,900 33,900 33,800 1,400 47,320,000
16/10/2018 33,900 1.00 2.95 32,900 34,900 32,500 1,050 35,595,000
14/10/2018 32,900 -0.40 -1.22 32,900 32,900 32,500 1,160 38,164,000
12/10/2018 32,900 -0.40 -1.22 32,900 32,900 32,500 1,160 38,164,000
11/10/2018 32,900 -0.10 -0.30 33,000 33,450 32,000 2,150 70,735,000
10/10/2018 33,000 0.10 0.30 32,900 35,000 32,500 1,560 51,480,000
09/10/2018 32,900 -1.05 -3.19 33,950 33,300 32,500 7,030 231,287,000
06/10/2018 33,950 0.05 0.15 33,900 33,950 32,750 30 1,018,500
05/10/2018 33,950 0.05 0.15 33,900 33,950 32,750 30 1,018,500
04/10/2018 33,900 1.15 3.39 32,750 33,900 32,000 18,870 639,693,000
03/10/2018 32,750 0.00 ■■ 0.00 32,750 32,750 32,600 3,000 98,250,000
02/10/2018 32,750 -1.00 -3.05 32,750 32,750 31,750 1,590 52,072,500
01/10/2018 32,750 -0.15 -0.46 32,900 32,900 32,500 3,080 100,870,000
30/09/2018 32,900 1.10 3.34 31,800 33,000 31,500 6,490 213,521,000
28/09/2018 32,900 1.10 3.34 31,800 33,000 31,500 6,490 213,521,000
27/09/2018 31,800 0.30 0.94 31,500 32,000 31,100 1,210 38,478,000
26/09/2018 31,500 -0.05 -0.16 31,550 32,300 31,500 360 11,340,000
25/09/2018 31,550 -0.15 -0.48 31,700 31,800 31,000 240 7,572,000
24/09/2018 31,700 -0.10 -0.32 31,800 32,000 31,000 210 6,657,000
21/09/2018 31,800 0.10 0.31 31,700 33,000 31,800 90 2,862,000
20/09/2018 31,700 -0.10 -0.32 31,800 31,700 30,500 10,480 332,216,000
19/09/2018 31,800 -0.05 -0.16 31,850 31,800 31,000 450 14,310,000
18/09/2018 31,850 -0.05 -0.16 31,900 33,500 30,500 90 2,866,500
17/09/2018 31,900 0.35 1.10 31,550 31,900 31,900 10 319,000
14/09/2018 31,550 0.75 2.38 30,800 32,000 30,350 670 21,138,500
13/09/2018 30,800 0.25 0.81 30,550 31,000 30,550 13,760 423,808,000
12/09/2018 30,550 -0.25 -0.82 30,800 30,800 30,550 1,640 50,102,000
11/09/2018 30,800 0.25 0.81 30,550 31,000 30,300 9,280 285,824,000
10/09/2018 30,550 0.25 0.82 30,300 30,550 30,300 37,760 1,153,568,000
07/09/2018 30,300 0.30 0.99 30,300 30,900 30,300 70,030 2,121,909,000
06/09/2018 30,300 0.05 0.17 30,250 30,850 30,300 60 1,818,000
05/09/2018 30,250 -1.05 -3.47 31,300 30,300 30,250 3,400 102,850,000
04/09/2018 31,300 0.45 1.44 30,850 31,400 30,300 10,620 332,406,000
03/09/2018 30,850 -0.10 -0.32 30,950 30,850 30,200 1,150 35,477,500
31/08/2018 30,850 -0.10 -0.32 30,950 30,850 30,200 1,150 35,477,500
30/08/2018 30,950 -0.05 -0.16 31,000 31,000 30,200 16,970 525,221,500
29/08/2018 31,000 -0.40 -1.29 31,400 31,200 30,200 22,230 689,130,000
28/08/2018 31,400 0.40 1.27 31,000 31,400 30,350 500 15,700,000
27/08/2018 31,000 -0.90 -2.90 31,900 31,500 30,200 5,300 164,300,000
26/08/2018 31,900 -0.60 -1.88 32,500 31,900 31,900 1,130 36,047,000
24/08/2018 31,900 -0.60 -1.88 32,500 31,900 31,900 1,130 36,047,000
23/08/2018 32,500 1.60 4.92 30,900 32,500 30,300 500 16,250,000
22/08/2018 30,900 -0.10 -0.32 31,000 31,000 30,200 10,130 313,017,000
21/08/2018 31,000 0.50 1.61 30,500 31,250 30,950 770 23,870,000
20/08/2018 30,500 -0.50 -1.64 31,000 31,350 30,500 2,980 90,890,000
17/08/2018 31,000 0.15 0.48 30,850 31,000 30,050 2,320 71,920,000
16/08/2018 30,850 -0.60 -1.94 31,450 30,900 30,100 13,150 405,677,500
15/08/2018 31,450 -0.05 -0.16 31,500 31,450 31,000 750 23,587,500
14/08/2018 31,500 0.35 1.11 31,150 31,900 31,200 440 13,860,000
13/08/2018 31,150 -0.15 -0.48 31,300 31,150 30,200 5,600 174,440,000
10/08/2018 31,300 -0.10 -0.32 31,400 31,400 30,200 4,280 133,964,000
09/08/2018 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 150 4,710,000
08/08/2018 31,400 -0.10 -0.32 31,500 31,400 30,050 5,500 172,700,000
07/08/2018 31,500 0.40 1.27 31,100 31,900 31,100 70 2,205,000
06/08/2018 31,100 0.10 0.32 31,000 32,000 30,050 1,070 33,277,000
03/08/2018 31,000 -0.25 -0.81 31,250 31,000 30,200 240 7,440,000
02/08/2018 31,250 -0.45 -1.44 31,700 31,450 30,000 240 7,500,000
01/08/2018 31,700 -0.30 -0.95 32,000 32,400 30,100 740 23,458,000
31/07/2018 32,000 1.05 3.28 30,950 33,050 31,950 700 22,400,000
30/07/2018 30,950 0.05 0.16 30,900 31,000 29,600 4,150 128,442,500
29/07/2018 30,900 -0.30 -0.97 31,200 30,900 30,100 1,050 32,445,000
27/07/2018 30,900 -0.30 -0.97 31,200 30,900 30,100 1,050 32,445,000
26/07/2018 31,200 0.60 1.92 30,600 31,200 28,500 3,440 107,328,000
25/07/2018 30,600 0.40 1.31 30,200 30,950 30,000 1,840 56,304,000
24/07/2018 30,200 0.80 2.65 30,200 31,500 28,650 3,350 101,170,000
23/07/2018 31,700 -0.60 -1.89 32,300 33,400 31,400 11,820 374,694,000
22/07/2018 32,300 0.80 2.48 31,500 32,400 31,200 3,980 128,554,000
20/07/2018 32,300 0.80 2.48 31,500 32,400 31,200 3,980 128,554,000
19/07/2018 31,500 -1.30 -4.13 32,800 32,800 31,250 13,240 417,060,000
18/07/2018 32,800 1.50 4.57 31,300 32,800 31,300 34,010 1,115,528,000
17/07/2018 31,300 -0.10 -0.32 31,400 31,450 30,000 10,810 338,353,000
16/07/2018 31,400 -1.50 -4.78 32,900 32,700 30,600 33,750 1,059,750,000
15/07/2018 32,900 0.05 0.15 32,850 32,950 31,000 2,610 85,869,000
13/07/2018 32,900 0.05 0.15 32,850 32,950 31,000 2,610 85,869,000
12/07/2018 32,850 -0.15 -0.46 33,000 34,500 31,000 4,950 162,607,500
11/07/2018 33,000 -0.60 -1.82 33,600 33,600 31,650 2,620 86,460,000
10/07/2018 33,600 -0.40 -1.19 34,000 34,450 31,650 11,530 387,408,000
09/07/2018 34,000 0.85 2.50 33,150 34,450 32,000 10,070 342,380,000
08/07/2018 33,150 1.65 4.98 31,500 33,150 33,150 10 331,500
06/07/2018 33,150 1.65 4.98 31,500 33,150 33,150 10 331,500
05/07/2018 31,500 -1.50 -4.76 33,000 34,200 31,500 650 20,475,000
04/07/2018 33,000 -1.50 -4.55 34,500 34,250 32,300 2,020 66,660,000
03/07/2018 34,500 -0.20 -0.58 34,700 35,500 33,000 1,550 53,475,000
01/07/2018 34,700 -0.30 -0.86 35,000 0 0 1,320 45,804,000
29/06/2018 34,700 -0.30 -0.86 35,000 34,800 32,600 1,320 45,804,000
28/06/2018 35,000 1.55 4.43 33,450 35,000 34,800 600 21,000,000
27/06/2018 33,450 -2.50 -7.47 35,950 34,850 33,450 4,550 152,197,500
25/06/2018 35,950 2.10 5.84 33,850 35,950 34,900 440 15,818,000
22/06/2018 33,850 -0.30 -0.89 34,150 33,850 32,050 180 6,093,000
21/06/2018 34,150 -1.35 -3.95 35,500 34,150 33,050 1,740 59,421,000
20/06/2018 35,500 0.90 2.54 34,600 35,500 35,500 10 355,000
19/06/2018 34,600 -0.15 -0.43 34,750 34,650 33,000 4,730 163,658,000
18/06/2018 34,750 -0.15 -0.43 34,900 34,900 33,150 3,540 123,015,000
17/06/2018 34,900 -0.35 -1.00 35,250 34,900 34,900 310 10,819,000
15/06/2018 34,900 -0.35 -1.00 35,250 34,900 34,900 310 10,819,000
14/06/2018 35,250 0.35 0.99 34,900 35,250 34,800 40 1,410,000
13/06/2018 34,900 -0.40 -1.15 35,300 34,900 34,900 850 29,665,000
12/06/2018 35,300 1.10 3.12 34,200 35,300 34,800 120 4,236,000
11/06/2018 34,200 0.25 0.73 33,950 34,850 33,800 520 17,784,000
10/06/2018 33,950 -0.05 -0.15 34,000 34,900 33,950 480 16,296,000
08/06/2018 33,950 -0.05 -0.15 34,000 34,900 33,950 480 16,296,000
07/06/2018 34,000 -0.40 -1.18 34,400 34,850 33,800 320 10,880,000
06/06/2018 34,400 -0.60 -1.74 35,000 34,400 33,000 160 5,504,000
05/06/2018 35,000 2.00 5.71 33,000 35,000 33,000 600 21,000,000
04/06/2018 33,000 -1.05 -3.18 34,050 35,600 33,000 1,310 43,230,000
03/06/2018 34,050 -1.65 -4.85 35,700 35,900 34,050 2,160 73,548,000
01/06/2018 34,050 -1.65 -4.85 35,700 35,900 34,050 2,160 73,548,000
30/05/2018 35,700 0.00 ■■ 0.00 35,700 35,700 35,700 20 714,000
29/05/2018 35,700 0.00 ■■ 0.00 35,700 35,700 35,700 90 3,213,000
27/05/2018 35,700 0.90 2.52 34,800 35,700 35,700 60 2,142,000
25/05/2018 35,700 0.90 2.52 34,800 35,700 35,700 60 2,142,000
24/05/2018 34,800 0.60 1.72 34,200 34,800 34,800 10 348,000
23/05/2018 34,200 -0.15 -0.44 34,350 34,250 32,650 2,270 77,634,000
22/05/2018 34,350 -0.05 -0.15 34,400 34,350 33,000 880 30,228,000
21/05/2018 34,400 -1.50 -4.36 35,900 35,600 34,400 3,730 128,312,000
20/05/2018 35,900 1.90 5.29 34,000 35,900 33,400 280 10,052,000
18/05/2018 35,900 1.90 5.29 34,000 35,900 33,400 280 10,052,000
17/05/2018 34,000 -1.00 -2.94 35,000 34,000 34,000 150 5,100,000
16/05/2018 35,000 -0.35 -1.00 35,350 35,000 34,000 8,240 288,400,000
15/05/2018 35,350 0.50 1.41 34,850 35,500 35,000 1,170 41,359,500
14/05/2018 34,850 -0.25 -0.72 35,100 35,600 34,000 4,340 151,249,000
12/05/2018 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 100 3,510,000
11/05/2018 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 100 3,510,000
10/05/2018 35,100 -0.20 -0.57 35,300 35,100 34,950 100 3,510,000
09/05/2018 35,300 -0.10 -0.28 35,400 35,300 34,000 4,050 142,965,000
08/05/2018 35,400 -0.40 -1.13 35,800 35,400 34,000 1,060 37,524,000
07/05/2018 35,800 -0.10 -0.28 35,900 36,000 33,500 1,430 51,194,000
05/05/2018 35,900 0.45 1.25 35,450 35,950 35,500 2,500 89,750,000
04/05/2018 35,900 0.45 1.25 35,450 35,950 35,500 2,500 89,750,000
03/05/2018 35,450 -0.45 -1.27 35,900 35,450 33,550 1,500 53,175,000
30/04/2018 35,900 -0.60 -1.67 36,500 36,300 35,000 1,660 59,594,000
27/04/2018 35,900 -0.60 -1.67 36,500 36,300 35,000 1,660 59,594,000
26/04/2018 36,500 -0.50 -1.37 37,000 36,900 34,450 2,840 103,660,000
25/04/2018 37,000 0.10 0.27 36,900 37,000 35,000 800 29,600,000
24/04/2018 37,000 0.10 0.27 36,900 37,000 35,000 800 29,600,000
23/04/2018 36,900 1.00 2.71 35,900 36,900 36,600 90 3,321,000
20/04/2018 35,900 -1.10 -3.06 37,000 37,000 34,450 6,110 219,349,000
19/04/2018 37,000 1.60 4.32 35,400 37,750 33,100 610 22,570,000
18/04/2018 35,400 1.40 3.95 34,000 35,400 32,700 2,240 79,296,000
13/04/2018 34,350 -0.05 -0.15 34,400 34,600 32,750 11,830 406,360,500
12/04/2018 34,350 -0.05 -0.15 34,400 34,600 32,750 11,830 406,360,500
11/04/2018 34,400 0.70 2.03 33,700 34,950 33,000 2,890 99,416,000
10/04/2018 33,700 0.70 2.08 33,000 34,450 33,000 13,230 445,851,000
09/04/2018 33,000 -1.60 -4.85 34,600 34,950 33,000 10,880 359,040,000
08/04/2018 34,600 -0.10 -0.29 34,600 35,950 33,000 19,930 689,578,000
06/04/2018 34,600 -0.10 -0.29 34,600 35,950 33,000 19,930 689,578,000
05/04/2018 34,600 0.60 1.73 34,000 34,900 33,500 8,090 279,914,000
04/04/2018 34,000 -0.45 -1.32 34,000 35,800 33,500 19,170 651,780,000
03/04/2018 34,000 -1.15 -3.38 35,150 36,600 33,400 930 31,620,000
02/04/2018 35,150 0.70 1.99 34,450 36,600 34,800 780 27,417,000
01/04/2018 34,450 0.45 1.31 34,000 35,000 33,500 1,760 60,632,000
30/03/2018 34,450 0.45 1.31 34,000 35,000 33,500 1,760 60,632,000
29/03/2018 34,000 0.05 0.15 33,950 36,300 33,750 4,700 159,800,000
28/03/2018 33,950 -0.05 -0.15 34,000 34,900 31,950 7,610 258,359,500
27/03/2018 34,000 -0.35 -1.03 34,350 34,950 33,600 3,120 106,080,000
26/03/2018 34,350 0.35 1.02 34,000 34,450 34,350 100 3,435,000
23/03/2018 34,000 -0.05 -0.15 34,000 34,450 33,550 50 1,700,000
22/03/2018 34,000 -0.45 -1.32 34,450 34,000 33,500 5,110 173,740,000
21/03/2018 34,450 0.05 0.15 34,400 34,950 33,500 4,210 145,034,500
20/03/2018 34,400 0.90 2.62 33,500 34,500 34,000 1,950 67,080,000
19/03/2018 33,500 -1.50 -4.48 35,000 35,500 33,500 10,150 340,025,000
16/03/2018 35,000 0.50 1.43 34,500 35,000 34,000 7,250 253,750,000
15/03/2018 34,500 -0.40 -1.16 34,900 34,900 34,500 3,200 110,400,000
14/03/2018 34,900 -0.05 -0.14 34,900 34,900 34,000 5,580 194,742,000
13/03/2018 34,900 -0.15 -0.43 34,900 34,900 34,000 3,120 108,888,000
12/03/2018 34,900 -0.10 -0.29 35,000 34,450 34,450 340 11,866,000
09/03/2018 34,450 -0.55 -1.60 35,000 34,450 34,450 500 17,225,000
08/03/2018 35,000 -0.50 -1.43 35,000 37,300 34,500 6,050 211,750,000
07/03/2018 35,000 -0.40 -1.14 35,000 37,450 34,600 3,120 109,200,000
06/03/2018 35,000 -1.40 -4.00 36,400 35,000 34,500 2,040 71,400,000
05/03/2018 36,400 -0.10 -0.27 36,500 36,800 34,600 570 20,748,000
01/03/2018 36,500 0.50 1.37 36,000 36,900 34,450 590 21,535,000
28/02/2018 36,000 -0.90 -2.50 36,900 36,000 36,000 3,020 108,720,000
27/02/2018 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 550 20,295,000
26/02/2018 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 50 1,845,000
23/02/2018 36,900 1.15 3.12 35,750 37,500 36,800 6,010 221,769,000
22/02/2018 35,750 -1.05 -2.94 36,800 36,500 34,400 8,090 289,217,500
21/02/2018 36,800 -1.10 -2.99 37,900 37,950 35,250 11,080 407,744,000
13/02/2018 37,900 1.10 2.90 36,800 37,900 37,500 40 1,516,000
12/02/2018 36,800 2.35 6.39 34,450 36,800 34,450 540 19,872,000
09/02/2018 34,450 -0.30 -0.87 34,750 34,550 33,700 2,240 77,168,000
08/02/2018 34,750 -0.60 -1.73 35,350 35,150 34,000 670 23,282,500
07/02/2018 35,350 0.85 2.40 34,500 35,350 34,500 1,020 36,057,000
06/02/2018 34,800 0.30 0.86 34,500 0 0 1,050 36,540,000
05/02/2018 34,500 -0.20 -0.58 34,700 36,500 34,000 14,680 506,460,000
02/02/2018 34,700 0.20 0.58 34,500 34,700 34,000 5,720 198,484,000
01/02/2018 34,500 -1.10 -3.19 35,600 34,800 34,000 5,610 193,545,000
31/01/2018 35,600 -0.60 -1.69 35,600 35,700 34,000 10,680 380,208,000
30/01/2018 35,600 -0.20 -0.56 35,800 35,600 34,500 1,610 57,316,000
29/01/2018 35,800 0.35 0.98 35,450 35,900 34,500 1,680 60,144,000
26/01/2018 35,450 -0.25 -0.71 35,700 36,000 34,500 14,670 520,051,500
25/01/2018 35,700 -0.50 -1.40 36,200 35,900 35,000 3,550 126,735,000
24/01/2018 37,000 1.50 4.05 35,500 36,400 35,200 3,870 143,190,000
22/01/2018 36,200 0.70 1.93 35,500 36,400 35,200 1,720 62,264,000
19/01/2018 35,500 -0.50 -1.41 36,000 36,500 35,500 7,990 283,645,000
18/01/2018 36,000 -0.20 -0.56 36,200 36,200 35,800 4,300 154,800,000
17/01/2018 36,200 -0.20 -0.55 36,400 36,350 35,600 5,650 204,530,000
16/01/2018 36,400 0.10 0.27 36,300 36,400 36,000 2,120 77,168,000
15/01/2018 36,300 -0.10 -0.28 36,400 36,300 36,000 4,500 163,350,000
12/01/2018 36,400 0.40 1.10 36,000 36,400 36,300 60 2,184,000
11/01/2018 36,000 -0.40 -1.11 36,400 36,000 35,800 10,610 381,960,000
10/01/2018 36,400 0.30 0.82 36,100 36,400 36,000 2,400 87,360,000
09/01/2018 36,100 -0.40 -1.11 36,500 36,500 36,000 1,900 68,590,000
08/01/2018 36,500 -0.05 -0.14 36,550 36,500 36,000 390 14,235,000
05/01/2018 36,550 0.25 0.68 36,300 36,800 36,000 1,110 40,570,500
04/01/2018 36,300 -0.15 -0.41 36,450 36,400 36,300 2,350 85,305,000
03/01/2018 36,450 -0.40 -1.10 36,850 36,800 36,400 240 8,748,000
02/01/2018 36,850 -0.05 -0.14 36,900 36,850 34,450 2,010 74,068,500
01/01/2018 36,900 0.40 1.08 36,500 36,900 36,000 3,750 138,375,000
29/12/2017 36,900 0.40 1.08 36,500 36,900 36,000 3,750 138,375,000
28/12/2017 36,500 -0.35 -0.96 36,850 37,000 36,000 1,570 57,305,000
27/12/2017 36,850 -0.85 -2.31 36,850 37,200 35,700 2,600 95,810,000
26/12/2017 36,850 0.05 0.14 36,800 36,900 35,900 9,330 343,810,500
25/12/2017 36,800 -0.20 -0.54 37,000 37,200 35,200 2,860 105,248,000
24/12/2017 37,000 0.10 0.27 36,900 37,250 37,000 1,810 66,970,000
22/12/2017 37,000 0.10 0.27 36,900 37,250 37,000 1,810 66,970,000
21/12/2017 36,900 -0.30 -0.81 37,200 37,500 36,900 1,730 63,837,000
20/12/2017 37,200 -0.30 -0.81 37,500 37,200 36,800 3,800 141,360,000
19/12/2017 37,500 -0.50 -1.33 38,000 38,400 36,700 6,650 249,375,000
18/12/2017 38,400 0.40 1.04 38,000 38,400 38,100 80 3,072,000
17/12/2017 38,000 0.55 1.45 37,450 38,000 37,100 3,250 123,500,000
15/12/2017 37,450 1.15 3.07 36,300 37,500 37,000 6,190 231,815,500
14/12/2017 36,300 -1.35 -3.72 37,650 37,600 35,100 6,810 247,203,000
13/12/2017 37,650 -0.85 -2.26 38,500 37,650 36,100 3,310 124,621,500
12/12/2017 36,150 -2.35 -6.50 38,500 36,150 36,150 100 3,615,000
10/12/2017 38,500 1.30 3.38 37,200 38,500 38,000 90 3,465,000
08/12/2017 37,200 0.10 0.27 37,100 37,900 37,000 3,540 131,688,000
07/12/2017 37,200 0.10 0.27 37,100 37,900 37,000 3,540 131,688,000
05/12/2017 37,300 -0.60 -1.58 37,100 37,500 37,000 5,400 201,420,000
04/12/2017 37,900 0.90 2.43 37,000 38,950 37,000 9,730 368,767,000
01/12/2017 37,000 0.50 1.37 38,000 38,000 36,800 17,320 640,840,000
30/11/2017 36,500 -0.10 -0.27 37,400 37,500 36,500 7,310 266,815,000
29/11/2017 36,600 0.10 0.27 37,000 37,000 36,500 10,420 381,372,000
28/11/2017 36,500 0.00 ■■ 0.00 37,000 37,000 36,500 3,140 114,610,000
27/11/2017 36,500 -0.50 -1.35 37,900 38,000 36,500 3,620 132,130,000
24/11/2017 37,000 0.00 ■■ 0.00 36,100 37,000 36,100 3,870 143,190,000
23/11/2017 37,000 -0.50 -1.33 37,950 37,950 36,300 4,010 148,370,000
22/11/2017 37,500 -0.95 -2.47 38,700 38,800 36,000 11,530 432,375,000
21/11/2017 38,450 0.45 1.18 39,000 39,000 36,000 4,710 181,099,500
20/11/2017 38,000 0.00 ■■ 0.00 40,000 40,400 38,000 530 20,140,000
17/11/2017 38,000 -0.40 -1.04 38,800 38,800 37,000 7,870 299,060,000
16/11/2017 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
15/11/2017 38,400 0.00 ■■ 0.00 38,300 38,400 38,300 1,480 56,832,000
14/11/2017 38,400 0.20 0.52 38,500 39,000 38,000 5,130 196,992,000
13/11/2017 38,200 0.40 1.06 39,800 39,800 37,050 1,540 58,828,000
10/11/2017 37,800 -0.10 -0.26 37,900 37,900 37,000 2,550 96,390,000
09/11/2017 37,900 -0.10 -0.26 38,800 38,800 37,900 560 21,224,000
08/11/2017 38,000 -0.50 -1.30 38,900 38,900 38,000 2,340 88,920,000
07/11/2017 38,500 0.50 1.32 38,750 38,750 37,800 21,760 837,760,000
06/11/2017 38,000 0.00 ■■ 0.00 38,500 40,400 38,000 21,050 799,900,000
03/11/2017 38,000 -0.50 -1.30 39,400 39,500 38,000 80 3,040,000
02/11/2017 38,500 -0.50 -1.28 37,000 38,500 37,000 30 1,155,000
01/11/2017 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
31/10/2017 39,000 0.00 ■■ 0.00 37,700 39,000 37,700 2,250 87,750,000
30/10/2017 39,000 0.10 0.26 39,700 39,700 37,550 540 21,060,000
27/10/2017 38,900 1.00 2.64 39,600 39,600 37,500 59,430 2,311,827,000
26/10/2017 37,900 0.00 ■■ 0.00 38,200 38,200 37,600 1,540 58,366,000
25/10/2017 37,900 0.00 ■■ 0.00 38,100 38,150 37,500 9,480 359,292,000
24/10/2017 37,900 0.10 0.26 39,400 40,000 37,800 3,920 148,568,000
23/10/2017 37,800 -0.20 -0.53 38,100 38,100 37,200 2,960 111,888,000
20/10/2017 38,000 0.00 ■■ 0.00 38,000 38,100 36,800 4,410 167,580,000
19/10/2017 38,000 -0.15 -0.39 37,700 39,500 37,450 5,820 221,160,000
18/10/2017 38,150 0.00 ■■ 0.00 38,800 38,800 38,000 4,670 178,160,500
17/10/2017 38,150 -1.35 -3.42 39,600 39,600 38,150 15,610 595,521,500
16/10/2017 39,500 -0.30 -0.75 38,000 39,500 37,900 2,030 80,185,000
13/10/2017 39,800 0.80 2.05 39,800 39,800 39,800 20 796,000
12/10/2017 39,000 0.00 ■■ 0.00 39,800 39,800 38,700 2,540 99,060,000
11/10/2017 39,000 0.30 0.78 39,500 39,500 37,750 16,090 627,510,000
10/10/2017 38,700 -0.10 -0.26 39,900 39,900 38,700 220 8,514,000
09/10/2017 38,800 -0.20 -0.51 39,800 39,800 38,100 3,240 125,712,000
06/10/2017 39,000 -0.50 -1.27 39,900 39,900 39,000 4,160 162,240,000
05/10/2017 39,500 0.00 ■■ 0.00 39,800 40,000 39,500 3,640 143,780,000
04/10/2017 39,500 0.50 1.28 39,000 39,900 39,000 9,360 369,720,000
03/10/2017 39,000 0.00 ■■ 0.00 38,800 39,900 38,700 8,690 338,910,000
02/10/2017 39,000 -2.25 -5.45 41,400 41,400 39,000 1,890 73,710,000
29/09/2017 41,250 0.75 1.85 40,900 41,800 39,600 71,310 2,941,537,500
28/09/2017 40,500 1.40 3.58 39,500 40,800 39,100 33,540 1,358,370,000
27/09/2017 39,100 1.15 3.03 38,900 40,000 38,100 45,110 1,763,801,000
26/09/2017 37,950 0.00 ■■ 0.00 38,700 38,800 37,900 8,180 310,431,000
25/09/2017 37,950 -0.05 -0.13 38,900 38,900 37,950 5,550 210,622,500
22/09/2017 38,000 0.00 ■■ 0.00 38,400 39,000 38,000 3,010 114,380,000
21/09/2017 38,000 -0.80 -2.06 38,000 38,000 38,000 3,460 131,480,000
20/09/2017 38,800 -0.30 -0.77 38,800 38,800 38,800 1,060 41,128,000
19/09/2017 39,100 1.20 3.17 38,200 39,100 38,200 870 34,017,000
18/09/2017 37,900 -0.05 -0.13 36,500 38,300 36,500 3,130 118,627,000
15/09/2017 37,950 -0.10 -0.26 36,800 37,950 36,800 17,670 670,576,500
14/09/2017 38,050 -0.95 -2.44 39,300 39,300 37,500 2,450 93,222,500
13/09/2017 39,000 0.00 ■■ 0.00 37,150 39,000 37,150 1,160 45,240,000
12/09/2017 39,000 0.10 0.26 39,000 40,000 39,000 3,270 127,530,000
11/09/2017 38,900 0.30 0.78 38,500 38,900 38,500 2,520 98,028,000
08/09/2017 38,600 0.60 1.58 39,000 39,000 38,000 430 16,598,000
07/09/2017 38,000 0.80 2.15 38,900 38,900 37,300 16,910 642,580,000
06/09/2017 37,200 -2.00 -5.10 37,100 38,900 36,500 8,410 312,852,000
05/09/2017 39,200 0.40 1.03 38,900 40,000 38,800 660 25,872,000
01/09/2017 38,800 0.60 1.57 38,200 38,800 38,200 110 4,268,000
31/08/2017 38,200 0.20 0.53 38,850 38,850 37,600 7,320 279,624,000
30/08/2017 38,000 -0.10 -0.26 38,400 38,400 36,100 13,390 508,820,000
29/08/2017 38,100 -0.15 -0.39 35,600 38,400 35,600 1,370 52,197,000
28/08/2017 38,250 -0.40 -1.03 38,900 38,900 37,600 6,620 253,215,000
25/08/2017 38,650 0.20 0.52 38,400 39,100 37,050 8,260 319,249,000
24/08/2017 38,450 -0.50 -1.28 38,850 38,850 37,000 1,400 53,830,000
23/08/2017 38,950 0.25 0.65 38,950 38,950 38,950 710 27,654,500
22/08/2017 38,700 -0.10 -0.26 36,500 38,850 36,500 3,450 133,515,000
21/08/2017 38,800 0.60 1.57 38,950 38,950 37,150 5,850 226,980,000
18/08/2017 38,200 0.60 1.60 38,500 38,500 37,300 15,740 601,268,000
17/08/2017 37,600 -1.40 -3.59 38,800 38,800 37,400 9,670 363,592,000
16/08/2017 39,000 0.00 ■■ 0.00 36,900 39,000 36,900 18,730 730,470,000
15/08/2017 39,000 0.50 1.30 39,000 39,500 39,000 700 27,300,000
14/08/2017 38,500 -0.50 -1.28 39,000 39,000 37,200 4,480 172,480,000
11/08/2017 39,000 -0.50 -1.27 36,850 39,000 36,800 47,920 1,868,880,000
10/08/2017 39,500 -0.40 -1.00 38,000 39,500 37,300 7,650 302,175,000
09/08/2017 39,900 0.90 2.31 37,000 39,900 36,500 5,510 219,849,000
08/08/2017 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
07/08/2017 39,000 0.70 1.83 38,800 39,000 38,800 70 2,730,000
04/08/2017 38,300 0.00 ■■ 0.00 39,000 39,000 36,500 14,720 563,776,000
03/08/2017 38,300 0.00 ■■ 0.00 38,400 40,000 37,100 9,920 379,936,000
02/08/2017 38,300 0.30 0.79 38,000 39,000 37,300 7,230 276,909,000
01/08/2017 38,000 0.00 ■■ 0.00 39,450 39,450 38,000 2,000 76,000,000
31/07/2017 38,000 1.40 3.83 38,500 39,000 36,600 26,750 1,016,500,000
28/07/2017 36,600 -2.40 -6.15 39,000 40,300 36,600 17,870 654,042,000
27/07/2017 39,000 1.00 2.63 38,700 39,000 38,000 4,210 164,190,000
26/07/2017 38,000 1.40 3.83 37,900 39,000 36,600 18,360 697,680,000
25/07/2017 36,600 0.10 0.27 37,000 38,900 36,500 11,300 413,580,000
24/07/2017 36,500 -0.80 -2.14 36,500 37,000 35,200 30,990 1,131,135,000
21/07/2017 37,300 -0.70 -1.84 38,800 38,800 37,200 9,730 362,929,000
20/07/2017 38,000 -0.30 -0.78 38,000 39,300 36,100 25,720 977,360,000
19/07/2017 38,300 -1.60 -4.01 39,900 39,900 38,100 44,140 1,690,562,000
18/07/2017 39,900 -0.60 -1.48 40,300 40,450 38,800 5,510 219,849,000
17/07/2017 40,500 -0.40 -0.98 40,900 40,900 39,500 3,370 136,485,000
14/07/2017 40,900 0.00 ■■ 0.00 40,900 40,900 39,500 13,020 532,518,000
13/07/2017 40,900 -1.10 -2.62 42,100 42,100 39,600 12,390 506,751,000
12/07/2017 42,000 1.05 2.56 41,500 42,500 41,000 22,530 946,260,000
11/07/2017 40,950 2.65 6.92 38,650 40,950 38,650 56,480 2,312,856,000
10/07/2017 38,300 0.00 ■■ 0.00 38,200 38,800 38,050 21,070 806,981,000
07/07/2017 38,300 -0.50 -1.29 38,700 38,800 38,050 12,530 479,899,000
06/07/2017 38,800 0.00 ■■ 0.00 38,250 38,900 38,250 10,600 411,280,000
05/07/2017 38,800 -0.10 -0.26 38,100 39,100 37,700 10,240 397,312,000
04/07/2017 38,900 0.00 ■■ 0.00 38,100 38,900 38,100 15,390 598,671,000
03/07/2017 38,900 -0.50 -1.27 38,500 38,900 38,100 7,220 280,858,000
30/06/2017 39,400 0.40 1.03 39,400 40,000 38,000 11,370 447,978,000
29/06/2017 39,000 0.10 0.26 38,900 39,500 38,200 10,300 401,700,000
28/06/2017 38,900 -0.10 -0.26 39,000 40,000 38,100 30,520 1,187,228,000
27/06/2017 39,000 0.00 ■■ 0.00 39,500 41,000 37,600 45,440 1,772,160,000
26/06/2017 41,500 -1.00 -2.35 42,500 42,500 40,000 23,710 983,965,000
23/06/2017 42,500 0.35 0.83 42,100 42,900 42,000 33,230 1,412,275,000
22/06/2017 42,150 1.60 3.95 42,700 43,100 41,500 98,320 4,144,188,000
21/06/2017 40,550 2.65 6.99 38,400 40,550 38,000 69,450 2,816,197,500
20/06/2017 37,900 0.00 ■■ 0.00 37,900 38,500 37,800 29,450 1,116,155,000
19/06/2017 37,900 0.00 ■■ 0.00 38,200 38,900 37,900 23,410 887,239,000
16/06/2017 37,900 0.00 ■■ 0.00 37,900 39,400 37,300 6,470 245,213,000
15/06/2017 37,900 -0.10 -0.26 38,000 38,000 36,100 20,490 776,571,000
14/06/2017 38,000 0.00 ■■ 0.00 38,000 38,000 37,400 16,570 629,660,000
13/06/2017 38,000 -0.50 -1.30 38,800 38,800 37,550 24,680 937,840,000
12/06/2017 38,500 2.00 5.48 36,500 38,600 36,500 56,870 2,189,495,000
09/06/2017 36,500 0.80 2.24 36,200 36,500 35,700 19,410 708,465,000
08/06/2017 35,700 0.20 0.56 36,000 36,000 35,500 21,050 751,485,000
07/06/2017 35,500 -0.50 -1.39 36,200 36,200 35,500 4,940 175,370,000
06/06/2017 36,000 -0.20 -0.55 35,650 36,200 35,650 920 33,120,000
05/06/2017 36,200 0.20 0.56 36,800 36,800 36,000 2,000 72,400,000
02/06/2017 36,000 0.30 0.84 36,000 36,800 35,500 19,200 691,200,000
01/06/2017 35,700 0.20 0.56 35,200 37,000 35,100 13,930 497,301,000
31/05/2017 35,500 0.10 0.28 35,400 35,500 35,100 3,690 130,995,000
30/05/2017 35,400 -0.10 -0.28 36,650 36,650 35,000 3,560 126,024,000
29/05/2017 35,500 0.05 0.14 35,100 35,500 35,100 6,760 239,980,000
26/05/2017 35,450 0.45 1.29 35,200 35,450 34,900 13,660 484,247,000
25/05/2017 35,000 -0.40 -1.13 35,100 35,400 35,000 8,890 311,150,000
24/05/2017 35,400 -0.10 -0.28 35,200 35,500 35,000 14,120 499,848,000
23/05/2017 35,500 0.10 0.28 35,100 35,500 35,100 16,880 599,240,000
22/05/2017 35,400 -0.10 -0.28 35,500 35,600 34,700 9,270 328,158,000
19/05/2017 35,500 -0.40 -1.11 35,900 35,900 34,700 17,920 636,160,000
18/05/2017 35,900 -1.00 -2.71 35,200 35,900 35,000 11,930 428,287,000
17/05/2017 36,900 1.20 3.36 36,900 36,900 36,900 10 369,000
16/05/2017 35,700 0.60 1.71 35,000 37,550 35,000 78,790 2,812,803,000
15/05/2017 35,100 -0.30 -0.85 35,800 36,000 34,900 11,880 416,988,000
09/05/2017 35,900 0.40 1.13 36,000 36,300 35,200 32,130 1,153,467,000
08/05/2017 35,500 0.35 1.00 35,500 36,000 34,550 22,910 813,305,000
05/05/2017 35,150 -0.35 -0.99 35,900 36,500 35,150 18,280 642,542,000
04/05/2017 35,500 0.60 1.72 34,900 36,000 34,900 49,690 1,763,995,000
03/05/2017 34,900 0.10 0.29 34,800 35,200 34,800 7,450 260,005,000
28/04/2017 34,800 -0.60 -1.69 34,600 35,600 34,600 14,520 505,296,000
27/04/2017 35,400 0.00 ■■ 0.00 35,400 35,400 34,550 19,610 694,194,000
26/04/2017 35,400 0.05 0.14 35,500 35,500 34,700 22,100 782,340,000
25/04/2017 35,350 -0.15 -0.42 35,950 35,950 34,900 7,430 262,650,500
24/04/2017 35,500 0.50 1.43 35,000 35,950 35,000 59,800 2,122,900,000
21/04/2017 35,000 0.40 1.16 34,950 35,200 34,800 37,450 1,310,750,000
20/04/2017 34,600 0.40 1.17 35,000 35,000 34,200 3,890 134,594,000
19/04/2017 34,200 0.20 0.59 34,400 35,000 34,000 16,420 561,564,000
18/04/2017 34,000 0.00 ■■ 0.00 34,000 34,000 33,500 15,730 534,820,000
17/04/2017 34,000 -0.80 -2.30 34,600 35,400 34,000 21,770 740,180,000
14/04/2017 34,800 -0.20 -0.57 34,700 35,600 33,000 20,640 718,272,000
13/04/2017 35,000 -0.70 -1.96 35,600 35,900 35,000 21,040 736,400,000
12/04/2017 35,700 -0.60 -1.65 36,000 36,200 35,500 9,240 329,868,000
11/04/2017 36,300 0.00 ■■ 0.00 36,500 36,650 35,650 5,720 207,636,000
10/04/2017 36,300 0.50 1.40 36,000 36,650 35,550 18,130 658,119,000
07/04/2017 35,800 0.30 0.85 35,950 36,750 35,400 15,760 564,208,000
05/04/2017 35,500 0.20 0.57 35,000 35,950 35,000 48,190 1,710,745,000
04/04/2017 35,300 -0.20 -0.56 35,900 35,900 35,000 16,770 591,981,000
03/04/2017 35,500 0.15 0.42 35,350 36,000 35,000 16,170 574,035,000
31/03/2017 35,350 -0.15 -0.42 35,500 35,700 35,200 30,000 1,060,500,000
30/03/2017 35,500 0.00 ■■ 0.00 36,000 36,000 35,200 19,830 703,965,000
29/03/2017 35,500 0.00 ■■ 0.00 35,800 35,800 35,000 11,430 405,765,000
28/03/2017 35,500 0.00 ■■ 0.00 36,300 36,400 35,100 14,910 529,305,000
27/03/2017 35,500 0.60 1.72 34,900 36,000 34,900 22,270 790,585,000
24/03/2017 34,900 -1.40 -3.86 35,950 36,750 34,600 49,110 1,713,939,000
23/03/2017 36,300 -0.95 -2.55 37,150 37,800 36,000 75,310 2,733,753,000
22/03/2017 37,250 -2.35 -5.93 38,500 39,600 37,250 45,940 1,711,265,000
21/03/2017 39,600 0.60 1.54 39,500 39,900 37,900 82,890 3,282,444,000
20/03/2017 39,000 -1.50 -3.70 40,500 40,500 39,000 34,700 1,353,300,000
17/03/2017 40,500 0.00 ■■ 0.00 40,200 41,500 40,000 34,560 1,399,680,000
16/03/2017 40,500 0.30 0.75 40,200 41,300 39,800 70,910 2,871,855,000
15/03/2017 40,200 -0.20 -0.50 40,800 40,850 39,600 35,700 1,435,140,000
14/03/2017 40,400 2.20 5.76 37,800 40,850 37,800 116,370 4,701,348,000
13/03/2017 38,200 0.20 0.53 37,600 38,600 37,000 22,510 859,882,000
10/03/2017 38,000 0.00 ■■ 0.00 38,800 38,800 38,000 35,770 1,359,260,000
09/03/2017 38,000 1.45 3.97 38,450 39,100 38,000 127,070 4,828,660,000
08/03/2017 36,550 2.35 6.87 33,600 36,550 33,600 89,690 3,278,169,500
07/03/2017 34,200 0.95 2.86 33,250 34,200 33,250 30,790 1,053,018,000
06/03/2017 33,250 -0.55 -1.63 34,000 34,000 33,100 27,610 918,032,500
03/03/2017 33,800 0.10 0.30 33,700 33,800 33,600 7,820 264,316,000
02/03/2017 33,700 -0.20 -0.59 33,500 34,400 33,500 4,230 142,551,000
01/03/2017 33,900 0.15 0.44 34,400 34,500 33,650 14,550 493,245,000
28/02/2017 33,750 -0.05 -0.15 34,500 34,500 33,750 15,400 519,750,000
27/02/2017 33,800 -0.40 -1.17 34,000 34,100 33,800 23,370 789,906,000
24/02/2017 34,200 0.30 0.88 34,500 34,500 33,900 5,300 181,260,000
23/02/2017 33,900 -0.80 -2.31 34,900 34,900 33,900 77,220 2,617,758,000
22/02/2017 34,700 -0.20 -0.57 34,450 34,900 34,200 15,590 540,973,000
21/02/2017 34,900 -0.10 -0.29 34,900 34,900 34,400 28,030 978,247,000
20/02/2017 35,000 -0.30 -0.85 34,700 35,300 34,600 43,870 1,535,450,000
17/02/2017 35,300 1.10 3.22 34,200 35,300 34,200 57,020 2,012,806,000
16/02/2017 34,200 -0.60 -1.72 34,900 34,900 34,200 14,170 484,614,000
15/02/2017 34,800 0.00 ■■ 0.00 34,250 34,800 34,250 17,190 598,212,000
14/02/2017 34,800 -0.20 -0.57 35,000 35,200 34,650 30,630 1,065,924,000
13/02/2017 35,000 0.20 0.57 34,800 35,000 34,000 40,140 1,404,900,000
10/02/2017 34,800 -0.15 -0.43 34,700 34,950 34,500 18,590 646,932,000
09/02/2017 34,950 -0.05 -0.14 34,650 35,000 34,600 11,200 391,440,000
08/02/2017 35,000 0.60 1.74 34,400 35,300 34,400 25,970 908,950,000
07/02/2017 34,400 -0.40 -1.15 35,000 35,000 33,800 103,610 3,564,184,000
06/02/2017 34,800 -0.70 -1.97 35,500 35,500 34,800 29,160 1,014,768,000
03/02/2017 35,500 0.10 0.28 35,400 35,500 35,000 23,850 846,675,000
02/02/2017 35,400 -0.30 -0.84 35,700 35,800 35,400 14,470 512,238,000
25/01/2017 35,700 0.70 2.00 35,150 35,800 34,800 24,480 873,936,000
24/01/2017 35,000 -0.40 -1.13 35,400 35,800 35,000 36,340 1,271,900,000
23/01/2017 35,400 0.80 2.31 35,200 36,500 35,000 66,870 2,367,198,000
20/01/2017 34,600 0.35 1.02 34,500 35,700 34,500 50,010 1,730,346,000
19/01/2017 34,250 -0.45 -1.30 35,450 35,450 34,250 12,360 423,330,000
18/01/2017 34,700 -0.80 -2.25 36,000 36,000 34,700 9,740 337,978,000
17/01/2017 35,500 -0.20 -0.56 35,500 35,600 35,300 6,070 215,485,000
16/01/2017 35,700 0.20 0.56 35,500 36,000 35,100 11,540 411,978,000
13/01/2017 35,500 -0.10 -0.28 35,600 36,400 35,500 10,810 383,755,000
12/01/2017 35,600 -0.70 -1.93 36,800 36,800 35,600 15,570 554,292,000
11/01/2017 36,300 0.60 1.68 36,200 36,700 35,800 17,990 653,037,000
10/01/2017 35,700 0.00 ■■ 0.00 35,500 35,900 35,300 31,420 1,121,694,000
09/01/2017 35,700 -0.10 -0.28 35,800 36,900 35,100 10,030 358,071,000
06/01/2017 35,800 0.00 ■■ 0.00 36,850 36,850 35,200 29,080 1,041,064,000
05/01/2017 35,800 1.30 3.77 34,500 35,800 34,500 55,410 1,983,678,000
04/01/2017 34,500 0.50 1.47 34,300 34,500 33,800 38,100 1,314,450,000
03/01/2017 34,000 0.20 0.59 34,000 34,300 33,650 15,510 527,340,000
30/12/2016 33,800 -0.40 -1.17 34,200 34,400 33,800 12,340 417,092,000
29/12/2016 34,200 0.15 0.44 34,200 34,200 33,700 6,630 226,746,000
28/12/2016 34,050 -0.55 -1.59 34,000 34,600 34,000 12,350 420,517,500
27/12/2016 34,600 -0.10 -0.29 34,650 34,650 34,000 19,170 663,282,000
26/12/2016 34,700 -0.25 -0.72 35,500 35,500 33,700 14,360 498,292,000
23/12/2016 34,950 0.95 2.79 33,750 35,050 33,500 23,460 819,927,000
22/12/2016 34,000 -0.50 -1.45 34,100 35,750 33,800 34,340 1,167,560,000
21/12/2016 34,500 -0.60 -1.71 35,300 35,300 34,250 4,400 151,800,000
20/12/2016 35,100 -0.50 -1.40 35,600 35,600 35,000 22,400 786,240,000
19/12/2016 35,600 1.10 3.19 34,500 36,750 34,500 78,020 2,777,512,000
16/12/2016 34,500 1.00 2.99 34,150 34,900 33,900 27,700 955,650,000
15/12/2016 33,500 0.40 1.21 33,600 35,000 32,800 36,450 1,221,075,000
14/12/2016 33,100 -0.50 -1.49 34,600 34,600 33,000 47,060 1,557,686,000
13/12/2016 33,600 0.60 1.82 33,600 35,000 32,500 53,450 1,795,920,000
12/12/2016 33,000 -1.00 -2.94 34,100 34,800 33,000 37,670 1,243,110,000
09/12/2016 34,000 -1.40 -3.95 35,800 35,800 34,000 38,350 1,303,900,000
08/12/2016 35,400 0.40 1.14 35,600 35,600 34,500 15,050 532,770,000
07/12/2016 35,000 -0.70 -1.96 35,900 35,900 34,250 44,430 1,555,050,000
06/12/2016 35,700 -0.50 -1.38 36,500 36,500 35,450 35,510 1,267,707,000
05/12/2016 36,200 0.40 1.12 35,650 36,200 35,000 60,580 2,192,996,000
02/12/2016 35,800 -0.10 -0.28 36,200 36,300 35,000 44,020 1,575,916,000
01/12/2016 35,900 0.95 2.72 35,950 36,950 35,100 96,880 3,477,992,000
30/11/2016 34,950 2.25 6.88 32,900 34,950 32,050 143,990 5,032,450,500
29/11/2016 32,700 -0.30 -0.91 33,000 33,600 32,400 32,890 1,075,503,000
28/11/2016 33,000 -0.90 -2.65 34,850 34,850 32,300 66,930 2,208,690,000
25/11/2016 33,900 -0.20 -0.59 34,500 34,750 33,500 38,750 1,313,625,000
24/11/2016 34,100 0.55 1.64 33,550 34,950 33,000 84,180 2,870,538,000
23/11/2016 33,550 -0.95 -2.75 34,900 34,900 32,500 136,230 4,570,516,500
22/11/2016 34,500 -1.80 -4.96 37,000 37,000 34,500 92,790 3,201,255,000
21/11/2016 36,300 0.10 0.28 36,000 37,500 35,800 23,000 834,900,000
18/11/2016 36,200 -0.50 -1.36 37,200 37,200 35,900 75,370 2,728,394,000
17/11/2016 36,700 -0.30 -0.81 37,200 37,200 36,150 38,990 1,430,933,000
16/11/2016 37,000 -0.90 -2.37 38,000 38,000 36,500 68,450 2,532,650,000
15/11/2016 37,900 -0.60 -1.56 38,500 38,500 37,500 99,010 3,752,479,000
14/11/2016 38,500 0.50 1.32 38,500 38,500 37,200 113,880 4,384,380,000
11/11/2016 38,000 1.30 3.54 37,900 39,250 37,900 131,690 5,004,220,000
10/11/2016 36,700 2.40 7.00 35,300 36,700 35,200 174,830 6,416,261,000
09/11/2016 34,300 -0.90 -2.56 34,100 34,700 33,050 123,160 4,224,388,000
08/11/2016 35,200 -0.10 -0.28 35,500 35,900 34,200 118,880 4,184,576,000
07/11/2016 35,300 1.40 4.13 35,000 35,500 35,000 56,160 1,982,448,000
04/11/2016 33,900 2.00 6.27 32,000 34,050 32,000 132,620 4,495,818,000
03/11/2016 31,900 2.00 6.69 30,000 31,950 29,900 121,850 3,887,015,000
02/11/2016 29,900 0.90 3.10 29,000 30,000 29,000 68,740 2,055,326,000
01/11/2016 29,000 0.00 ■■ 0.00 28,500 29,400 28,400 74,200 2,151,800,000
31/10/2016 29,000 -0.10 -0.34 29,000 29,100 28,550 12,270 355,830,000
28/10/2016 29,100 -0.30 -1.02 29,450 29,500 29,100 15,550 452,505,000
27/10/2016 29,400 0.65 2.26 28,950 30,000 28,950 38,930 1,144,542,000
26/10/2016 28,750 0.35 1.23 28,500 29,000 28,300 48,350 1,390,062,500
25/10/2016 28,400 -0.05 -0.18 28,900 28,900 28,050 26,260 745,784,000
24/10/2016 28,450 0.85 3.08 28,500 29,000 28,100 19,700 560,465,000
21/10/2016 27,600 1.80 6.98 26,500 27,600 26,500 29,940 826,344,000
20/10/2016 25,800 0.30 1.18 25,500 25,800 25,500 260 6,708,000
19/10/2016 25,500 0.90 3.66 25,500 25,500 24,700 1,160 29,580,000
18/10/2016 24,600 -1.20 -4.65 24,700 25,600 24,600 1,210 29,766,000
17/10/2016 25,800 0.30 1.18 25,800 25,800 24,800 3,620 93,396,000
14/10/2016 25,500 -0.30 -1.16 25,500 25,500 25,500 10 255,000
13/10/2016 25,800 0.30 1.18 24,600 25,800 24,600 410 10,578,000
12/10/2016 25,500 -0.30 -1.16 25,700 25,700 24,600 5,280 134,640,000
11/10/2016 25,800 -0.20 -0.77 26,000 26,000 24,800 1,260 32,508,000
10/10/2016 26,000 1.20 4.84 24,400 26,000 24,400 610 15,860,000
07/10/2016 24,800 -0.80 -3.12 25,850 25,850 24,800 12,700 314,960,000
06/10/2016 25,600 -0.15 -0.58 25,750 25,750 25,000 2,110 54,016,000
05/10/2016 25,750 -0.10 -0.39 25,850 25,850 24,450 13,410 345,307,500
04/10/2016 25,850 -0.05 -0.19 25,600 26,200 25,500 6,400 165,440,000
03/10/2016 25,900 0.00 ■■ 0.00 25,900 25,900 25,600 1,140 29,526,000
30/09/2016 25,900 -0.25 -0.96 26,000 26,000 25,500 1,210 31,339,000
29/09/2016 26,150 0.35 1.36 26,500 26,500 26,050 4,050 105,907,500
28/09/2016 25,800 -0.10 -0.39 27,000 27,000 25,500 12,070 311,406,000
27/09/2016 25,900 0.00 ■■ 0.00 25,400 25,900 25,000 29,220 756,798,000
26/09/2016 25,900 0.00 ■■ 0.00 25,500 25,900 25,400 11,170 289,303,000
23/09/2016 25,900 -0.10 -0.38 25,800 25,900 25,600 4,510 116,809,000
22/09/2016 26,000 -0.30 -1.14 26,000 26,300 25,300 21,970 571,220,000
21/09/2016 26,300 -0.10 -0.38 26,700 27,000 25,500 7,510 197,513,000
20/09/2016 26,400 0.00 ■■ 0.00 25,900 26,400 25,900 1,770 46,728,000
19/09/2016 26,400 -0.20 -0.75 26,500 26,500 25,700 5,500 145,200,000
16/09/2016 26,600 -0.40 -1.48 26,000 26,900 26,000 43,090 1,146,194,000
15/09/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
14/09/2016 27,000 0.10 0.37 26,500 27,000 26,500 3,200 86,400,000
13/09/2016 26,900 -0.30 -1.10 26,900 26,900 26,900 2,900 78,010,000
12/09/2016 27,200 0.40 1.49 27,300 27,300 26,800 730 19,856,000
09/09/2016 26,800 0.00 ■■ 0.00 26,800 27,300 26,800 1,900 50,920,000
08/09/2016 26,800 -0.20 -0.74 27,400 27,400 26,800 5,320 142,576,000
07/09/2016 27,000 0.00 ■■ 0.00 27,000 27,100 27,000 3,680 99,360,000
06/09/2016 27,000 -0.50 -1.82 27,500 27,500 27,000 11,110 299,970,000
05/09/2016 27,500 0.00 ■■ 0.00 27,200 27,500 27,200 1,310 36,025,000
01/09/2016 27,500 0.10 0.36 27,000 27,500 27,000 50 1,375,000
31/08/2016 27,400 -0.10 -0.36 27,800 27,800 27,100 6,180 169,332,000
30/08/2016 27,500 0.20 0.73 27,800 27,800 27,200 11,530 317,075,000
29/08/2016 27,300 -0.40 -1.44 27,200 28,000 27,200 4,810 131,313,000
26/08/2016 27,700 -0.20 -0.72 27,300 27,800 27,300 3,130 86,701,000
25/08/2016 27,900 0.40 1.45 27,300 27,900 27,000 27,500 767,250,000
24/08/2016 27,500 0.00 ■■ 0.00 27,400 27,500 27,000 12,430 341,825,000
23/08/2016 27,500 -0.30 -1.08 27,500 27,600 27,400 8,540 234,850,000
22/08/2016 27,800 0.80 2.96 27,000 28,500 26,700 28,530 793,134,000
19/08/2016 27,000 -0.80 -2.88 26,300 27,300 26,200 6,500 175,500,000
18/08/2016 27,800 0.10 0.36 27,500 27,800 26,800 19,600 544,880,000
17/08/2016 27,700 0.30 1.09 27,400 27,700 27,000 14,090 390,293,000
16/08/2016 27,400 0.30 1.11 27,000 28,000 26,700 6,520 178,648,000
15/08/2016 27,100 0.40 1.50 26,800 28,000 26,800 23,790 644,709,000
12/08/2016 26,700 0.80 3.09 26,400 26,700 26,000 42,330 1,130,211,000
11/08/2016 25,900 0.20 0.78 25,400 27,000 25,400 35,780 926,702,000
10/08/2016 25,700 0.10 0.39 25,200 25,800 25,000 3,270 84,039,000
09/08/2016 25,600 0.00 ■■ 0.00 25,900 26,500 25,000 1,530 39,168,000
08/08/2016 25,600 0.10 0.39 25,500 26,600 25,000 1,310 33,536,000
05/08/2016 25,500 0.10 0.39 24,900 25,500 24,900 21,200 540,600,000
04/08/2016 25,400 0.20 0.79 25,900 25,900 25,000 1,840 46,736,000
03/08/2016 25,200 0.60 2.44 25,000 25,500 24,500 2,710 68,292,000
02/08/2016 24,600 -1.10 -4.28 25,500 25,700 24,600 14,830 364,818,000
01/08/2016 25,700 0.20 0.78 26,000 26,000 25,400 1,920 49,344,000
29/07/2016 25,500 -0.20 -0.78 25,800 25,800 25,500 8,220 209,610,000
28/07/2016 25,700 0.00 ■■ 0.00 26,800 26,800 25,700 23,880 613,716,000
27/07/2016 25,700 -0.10 -0.39 26,400 26,500 25,000 12,110 311,227,000
26/07/2016 25,800 0.30 1.18 25,500 26,000 25,000 14,690 379,002,000
25/07/2016 25,500 -1.70 -6.25 27,200 28,400 25,500 18,790 479,145,000
22/07/2016 27,200 0.50 1.87 27,500 27,500 25,800 3,100 84,320,000
21/07/2016 26,700 0.60 2.30 26,100 27,500 25,900 6,570 175,419,000
20/07/2016 26,100 1.60 6.53 23,100 26,200 23,100 47,420 1,237,662,000
19/07/2016 24,500 -0.20 -0.81 25,300 25,300 24,200 120 2,940,000
18/07/2016 24,700 0.20 0.82 24,900 24,900 23,900 2,130 52,611,000
15/07/2016 24,500 0.50 2.08 25,000 25,500 24,300 670 16,415,000
14/07/2016 24,000 -0.20 -0.83 24,500 25,500 24,000 27,130 651,120,000
13/07/2016 24,200 -0.20 -0.82 24,700 24,700 23,900 16,910 409,222,000
12/07/2016 24,400 0.30 1.24 24,000 24,500 23,800 22,950 559,980,000
11/07/2016 24,100 0.40 1.69 23,800 24,900 23,800 22,480 541,768,000
08/07/2016 23,700 -0.30 -1.25 24,000 25,000 23,700 38,140 903,918,000
07/07/2016 24,000 1.50 6.67 22,800 24,000 22,600 44,030 1,056,720,000
06/07/2016 22,500 -0.40 -1.75 22,400 23,000 22,400 8,710 195,975,000
05/07/2016 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 380 8,702,000
04/07/2016 22,900 0.10 0.44 21,500 22,900 21,500 11,760 269,304,000
01/07/2016 22,800 0.10 0.44 22,800 22,800 22,800 1,260 28,728,000
30/06/2016 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 1,700 38,590,000
29/06/2016 22,700 0.20 0.89 23,900 23,900 22,500 570 12,939,000
28/06/2016 22,500 -0.20 -0.88 22,200 22,500 22,200 4,670 105,075,000
27/06/2016 22,700 0.00 ■■ 0.00 22,000 22,700 22,000 10,870 246,749,000
24/06/2016 22,700 -0.30 -1.30 21,600 22,900 21,400 4,530 102,831,000
23/06/2016 23,000 0.70 3.14 22,400 23,000 22,400 600 13,800,000
22/06/2016 22,300 0.30 1.36 22,000 23,500 22,000 14,430 321,789,000
21/06/2016 22,000 -0.10 -0.45 21,700 22,000 21,700 380 8,360,000
20/06/2016 22,100 0.10 0.45 21,400 22,100 21,400 690 15,249,000
17/06/2016 22,000 0.00 ■■ 0.00 21,600 22,000 21,600 770 16,940,000
16/06/2016 22,000 0.30 1.38 22,000 22,000 21,700 34,400 756,800,000
15/06/2016 21,700 -0.20 -0.91 21,400 21,700 21,400 1,280 27,776,000
14/06/2016 21,900 -0.10 -0.45 21,400 21,900 21,400 8,820 193,158,000
13/06/2016 22,000 -0.20 -0.90 21,400 22,000 21,400 100 2,200,000
10/06/2016 22,200 -0.10 -0.45 22,300 22,300 21,200 12,200 270,840,000
09/06/2016 22,300 0.10 0.45 22,300 22,800 22,000 590 13,157,000
08/06/2016 22,200 0.60 2.78 21,600 22,800 21,500 9,010 200,022,000
07/06/2016 21,600 0.60 2.86 21,300 21,600 21,000 10,000 216,000,000
06/06/2016 21,000 0.40 1.94 21,500 21,500 20,600 440 9,240,000
03/06/2016 20,600 0.20 0.98 21,000 21,800 20,600 4,040 83,224,000
02/06/2016 22,000 0.00 ■■ 0.00 22,500 22,800 22,000 12,710 279,620,000
01/06/2016 22,000 -0.80 -3.51 22,000 22,000 22,000 2,400 52,800,000
31/05/2016 22,800 0.40 1.79 22,300 22,800 22,000 3,640 82,992,000
30/05/2016 22,400 -0.10 -0.44 22,400 22,400 21,800 3,090 69,216,000
27/05/2016 22,500 -0.50 -2.17 21,600 22,900 21,600 4,700 105,750,000
26/05/2016 23,000 0.60 2.68 22,400 23,000 21,400 16,060 369,380,000
25/05/2016 22,400 0.40 1.82 23,000 23,000 21,500 2,100 47,040,000
24/05/2016 22,000 -0.20 -0.90 22,200 22,200 22,000 740 16,280,000
23/05/2016 22,200 -0.30 -1.33 23,500 23,800 22,000 15,300 339,660,000
20/05/2016 22,500 -0.10 -0.44 22,500 22,600 22,000 46,980 1,057,050,000
19/05/2016 22,600 -0.40 -1.74 22,900 22,900 22,000 4,340 98,084,000
18/05/2016 23,000 1.00 4.55 21,800 23,000 21,800 19,530 449,190,000
17/05/2016 22,000 -0.30 -1.35 21,600 22,000 21,500 4,390 96,580,000
16/05/2016 22,300 0.00 ■■ 0.00 22,900 22,900 22,000 6,010 134,023,000
13/05/2016 22,300 1.00 4.69 21,400 22,300 21,400 65,750 1,466,225,000
12/05/2016 21,300 0.70 3.40 20,800 21,600 20,800 27,380 583,194,000
11/05/2016 20,600 0.00 ■■ 0.00 20,900 20,900 20,600 9,060 186,636,000
10/05/2016 20,600 -0.30 -1.44 20,600 20,600 20,600 140 2,884,000
09/05/2016 20,900 0.40 1.95 20,700 21,000 20,500 9,490 198,341,000
06/05/2016 20,500 -0.10 -0.49 20,900 20,900 20,200 5,620 115,210,000
05/05/2016 20,600 0.00 ■■ 0.00 20,500 20,600 20,300 1,980 40,788,000
04/05/2016 20,600 -0.60 -2.83 21,300 21,400 20,400 5,580 114,948,000
29/04/2016 21,200 0.30 1.44 20,100 21,200 20,100 10,250 217,300,000
28/04/2016 20,900 0.40 1.95 20,300 21,000 20,000 4,960 103,664,000
27/04/2016 20,500 0.40 1.99 20,000 20,500 19,500 700 14,350,000
26/04/2016 20,100 -0.80 -3.83 20,000 20,500 20,000 20,500 412,050,000
25/04/2016 20,900 0.40 1.95 20,500 20,900 20,500 3,820 79,838,000
22/04/2016 20,500 -0.40 -1.91 20,400 20,500 20,100 4,370 89,585,000
21/04/2016 20,900 0.40 1.95 21,500 21,500 20,100 4,150 86,735,000
20/04/2016 20,500 -0.40 -1.91 20,800 20,800 20,500 9,550 195,775,000
19/04/2016 20,900 -0.60 -2.79 20,300 20,900 20,300 370 7,733,000
15/04/2016 21,500 -0.40 -1.83 21,400 22,000 20,800 3,930 84,495,000
14/04/2016 21,900 0.40 1.86 22,000 22,000 21,500 220 4,818,000
13/04/2016 21,500 0.20 0.94 21,700 21,900 21,300 14,870 319,705,000
12/04/2016 21,300 0.30 1.43 21,500 22,000 21,000 15,280 325,464,000
11/04/2016 21,000 0.50 2.44 20,600 21,900 20,600 12,880 270,480,000
08/04/2016 20,500 -0.10 -0.49 19,600 20,900 19,600 2,640 54,120,000
07/04/2016 20,600 -0.30 -1.44 20,000 20,600 20,000 4,310 88,786,000
06/04/2016 20,900 0.70 3.47 19,800 20,900 19,800 9,480 198,132,000
05/04/2016 20,200 -0.10 -0.49 20,200 20,200 19,900 2,600 52,520,000
04/04/2016 20,300 -0.10 -0.49 20,300 20,300 20,000 1,550 31,465,000
01/04/2016 20,400 0.20 0.99 20,000 20,400 20,000 2,040 41,616,000
31/03/2016 20,200 0.20 1.00 19,800 20,500 19,800 7,970 160,994,000
30/03/2016 20,000 -0.40 -1.96 20,000 20,200 20,000 11,390 227,800,000
29/03/2016 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 0 0
28/03/2016 20,400 0.30 1.49 20,800 20,800 20,300 1,870 38,148,000
25/03/2016 20,100 -0.10 -0.50 19,800 20,100 19,700 10,050 202,005,000
24/03/2016 20,200 0.20 1.00 20,000 20,200 19,800 1,780 35,956,000
23/03/2016 20,000 -0.20 -0.99 20,200 20,400 20,000 7,860 157,200,000
22/03/2016 20,200 -0.10 -0.49 19,800 20,200 19,800 440 8,888,000
21/03/2016 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 0 0
18/03/2016 20,300 0.40 2.01 20,500 21,000 20,300 770 15,631,000
17/03/2016 19,900 -0.30 -1.49 20,200 20,200 19,900 30 597,000
16/03/2016 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
15/03/2016 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
14/03/2016 20,200 0.20 1.00 20,000 20,200 19,600 13,970 282,194,000
11/03/2016 20,000 0.00 ■■ 0.00 20,400 20,400 20,000 4,930 98,600,000
10/03/2016 20,000 0.60 3.09 20,400 20,400 20,000 5,040 100,800,000
09/03/2016 19,400 -1.00 -4.90 19,400 19,400 19,400 250 4,850,000
08/03/2016 20,400 0.60 3.03 19,800 20,400 19,700 17,680 360,672,000
07/03/2016 19,800 -0.10 -0.50 19,800 19,800 19,800 800 15,840,000
04/03/2016 19,900 0.20 1.02 20,400 20,400 19,500 3,730 74,227,000
03/03/2016 19,700 -0.30 -1.50 19,600 19,700 19,600 3,230 63,631,000
02/03/2016 20,000 0.00 ■■ 0.00 20,200 20,600 20,000 1,550 31,000,000
01/03/2016 20,000 0.20 1.01 20,000 20,000 20,000 10,000 200,000,000
29/02/2016 19,800 0.00 ■■ 0.00 20,100 20,100 19,500 2,110 41,778,000
26/02/2016 19,800 -0.20 -1.00 19,900 19,900 19,800 5,650 111,870,000
25/02/2016 20,000 0.10 0.50 19,800 20,000 19,600 10,780 215,600,000
24/02/2016 19,900 0.10 0.51 19,800 20,500 19,700 4,760 94,724,000
23/02/2016 19,800 -0.70 -3.41 20,500 20,500 19,800 13,810 273,438,000
22/02/2016 20,500 0.10 0.49 20,000 20,500 20,000 1,540 31,570,000
19/02/2016 20,400 -0.10 -0.49 20,500 20,500 19,700 16,110 328,644,000
18/02/2016 20,500 0.80 4.06 20,800 20,900 19,700 3,060 62,730,000
17/02/2016 19,700 -0.30 -1.50 20,000 20,300 19,700 7,410 145,977,000
16/02/2016 20,000 -0.40 -1.96 19,500 20,300 19,500 650 13,000,000
15/02/2016 20,400 0.60 3.03 20,400 20,400 20,400 20 408,000
05/02/2016 19,800 0.00 ■■ 0.00 19,500 19,800 19,500 520 10,296,000
04/02/2016 19,800 0.00 ■■ 0.00 19,600 19,800 19,600 540 10,692,000
03/02/2016 19,800 0.00 ■■ 0.00 19,800 19,800 19,400 8,120 160,776,000
02/02/2016 19,800 -0.20 -1.00 19,800 19,800 19,000 1,520 30,096,000
01/02/2016 20,000 0.30 1.52 19,300 20,000 19,300 1,030 20,600,000
29/01/2016 19,700 0.00 ■■ 0.00 19,300 19,900 19,200 5,790 114,063,000
28/01/2016 19,700 0.20 1.03 19,500 20,200 19,500 25,450 501,365,000
27/01/2016 19,500 0.20 1.04 19,300 19,700 19,300 17,110 333,645,000
26/01/2016 19,300 -0.20 -1.03 19,300 19,300 19,300 11,500 221,950,000
25/01/2016 19,500 0.00 ■■ 0.00 19,800 19,800 19,500 4,400 85,800,000
22/01/2016 19,500 -0.10 -0.51 19,500 19,500 19,500 250 4,875,000
21/01/2016 19,600 0.10 0.51 19,000 20,000 19,000 2,540 49,784,000
20/01/2016 19,500 0.30 1.56 19,900 19,900 19,200 4,110 80,145,000
19/01/2016 19,200 0.00 ■■ 0.00 19,500 19,900 19,200 5,550 106,560,000
18/01/2016 19,200 -0.30 -1.54 19,400 19,400 19,100 16,780 322,176,000
15/01/2016 19,500 0.00 ■■ 0.00 19,500 19,500 19,200 2,590 50,505,000
14/01/2016 19,500 -0.40 -2.01 19,500 19,500 19,000 2,880 56,160,000
13/01/2016 19,900 0.00 ■■ 0.00 19,000 19,900 19,000 15,640 311,236,000
12/01/2016 19,900 0.00 ■■ 0.00 19,000 19,900 19,000 1,220 24,278,000
11/01/2016 19,900 0.10 0.51 19,200 20,000 19,200 1,110 22,089,000
08/01/2016 19,800 -0.40 -1.98 19,800 19,800 19,800 30 594,000
07/01/2016 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
06/01/2016 20,200 -0.50 -2.42 20,000 20,200 20,000 1,800 36,360,000
05/01/2016 20,700 0.20 0.98 20,500 20,700 20,500 4,700 97,290,000
04/01/2016 20,500 -0.30 -1.44 19,800 20,500 19,800 460 9,430,000
31/12/2015 20,800 0.80 4.00 20,000 20,800 19,800 7,510 156,208,000
30/12/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 80 1,600,000
29/12/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
28/12/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
25/12/2015 20,000 -0.20 -0.99 20,200 20,200 20,000 1,310 26,200,000
24/12/2015 20,200 0.20 1.00 20,000 20,200 20,000 1,800 36,360,000
23/12/2015 20,000 -0.20 -0.99 20,000 20,000 20,000 3,440 68,800,000
22/12/2015 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 10,000 202,000,000
21/12/2015 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
18/12/2015 20,200 0.20 1.00 20,200 20,200 20,200 10 202,000
17/12/2015 20,000 -0.30 -1.48 20,200 20,200 20,000 16,160 323,200,000
16/12/2015 20,300 0.00 ■■ 0.00 20,300 20,300 20,000 2,930 59,479,000
15/12/2015 20,300 0.30 1.50 20,000 20,300 20,000 1,340 27,202,000
14/12/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
11/12/2015 20,000 0.70 3.63 20,300 20,300 19,600 2,420 48,400,000
10/12/2015 19,300 -1.00 -4.93 20,200 20,200 19,300 6,630 127,959,000
09/12/2015 20,300 -0.20 -0.98 20,100 20,300 20,100 1,410 28,623,000
08/12/2015 20,500 0.40 1.99 20,200 20,500 20,000 5,170 105,985,000
07/12/2015 20,100 -0.40 -1.95 20,500 20,500 20,100 5,500 110,550,000
04/12/2015 20,500 0.00 ■■ 0.00 20,300 20,500 20,000 7,010 143,705,000
03/12/2015 20,500 0.00 ■■ 0.00 20,300 20,500 20,100 3,340 68,470,000
02/12/2015 20,500 0.40 1.99 20,500 20,500 20,500 5,030 103,115,000
01/12/2015 20,100 -0.50 -2.43 20,500 20,500 20,100 3,950 79,395,000
30/11/2015 20,600 0.00 ■■ 0.00 20,500 20,600 20,100 33,600 692,160,000
27/11/2015 20,600 0.00 ■■ 0.00 20,500 20,600 20,100 910 18,746,000
26/11/2015 20,600 0.10 0.49 20,500 20,600 20,500 4,620 95,172,000
25/11/2015 20,500 -0.10 -0.49 20,200 20,600 20,100 3,020 61,910,000
24/11/2015 20,600 0.10 0.49 20,600 20,600 20,200 10,400 214,240,000
23/11/2015 20,500 -0.10 -0.49 20,800 20,900 20,500 2,030 41,615,000
20/11/2015 20,600 0.10 0.49 20,200 20,800 20,200 20,440 421,064,000
19/11/2015 20,500 0.20 0.99 20,300 20,500 20,300 5,040 103,320,000
18/11/2015 20,300 -0.20 -0.98 20,400 20,500 20,000 22,250 451,675,000
17/11/2015 20,500 0.00 ■■ 0.00 20,100 20,500 20,000 4,830 99,015,000
16/11/2015 20,500 -0.10 -0.49 20,200 20,800 20,200 7,120 145,960,000
13/11/2015 20,600 0.40 1.98 20,700 20,700 20,000 15,800 325,480,000
12/11/2015 20,200 0.10 0.50 20,000 20,200 20,000 27,140 548,228,000
11/11/2015 20,100 0.00 ■■ 0.00 20,100 20,300 20,000 21,820 438,582,000
10/11/2015 20,100 -0.30 -1.47 20,700 20,700 20,100 3,610 72,561,000
09/11/2015 20,400 0.00 ■■ 0.00 20,100 20,400 19,600 5,820 118,728,000
06/11/2015 20,400 0.20 0.99 20,700 21,000 20,100 11,080 226,032,000
05/11/2015 20,200 -0.80 -3.81 21,000 21,000 20,200 4,090 82,618,000
04/11/2015 21,000 -0.10 -0.47 21,500 22,000 20,200 7,250 152,250,000
03/11/2015 21,100 1.00 4.98 20,000 21,300 20,000 21,810 460,191,000
02/11/2015 20,100 -1.40 -6.51 21,500 21,500 20,100 28,290 568,629,000
30/10/2015 21,500 -0.40 -1.83 21,900 22,300 21,000 14,490 311,535,000
29/10/2015 21,900 -0.80 -3.52 22,700 22,700 21,500 35,710 782,049,000
28/10/2015 22,700 1.10 5.09 21,800 22,900 21,600 36,430 826,961,000
27/10/2015 21,600 -0.30 -1.37 21,900 22,200 21,200 35,760 772,416,000
26/10/2015 21,900 1.40 6.83 20,600 21,900 20,600 181,650 3,978,135,000
23/10/2015 20,500 0.40 1.99 20,100 21,000 19,800 12,160 249,280,000
22/10/2015 20,100 0.90 4.69 20,000 20,300 19,200 86,900 1,746,690,000
21/10/2015 19,200 -0.10 -0.52 19,000 19,200 18,900 47,480 911,616,000
20/10/2015 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
19/10/2015 19,300 -0.10 -0.52 19,300 19,300 19,300 1,400 27,020,000
16/10/2015 19,400 0.40 2.11 19,000 19,400 19,000 67,860 1,316,484,000
15/10/2015 19,000 0.00 ■■ 0.00 19,000 19,100 18,800 4,180 79,420,000
14/10/2015 19,000 0.00 ■■ 0.00 19,000 20,000 19,000 1,060 20,140,000
13/10/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
12/10/2015 19,000 -0.10 -0.52 19,000 19,000 18,600 9,980 189,620,000
09/10/2015 19,100 0.00 ■■ 0.00 19,100 19,100 19,000 20,500 391,550,000
08/10/2015 19,100 0.10 0.53 19,200 19,200 18,900 5,730 109,443,000
07/10/2015 19,000 -0.30 -1.55 19,300 19,300 18,600 5,050 95,950,000
06/10/2015 19,300 0.50 2.66 18,800 19,300 18,800 33,110 639,023,000
05/10/2015 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 10 188,000
02/10/2015 18,800 0.50 2.73 18,300 18,800 18,100 6,410 120,508,000
01/10/2015 18,300 -0.50 -2.66 18,200 18,500 18,200 1,400 25,620,000
30/09/2015 18,800 0.20 1.08 18,300 18,800 18,300 1,100 20,680,000
29/09/2015 18,600 -0.30 -1.59 18,600 18,600 18,000 8,960 166,656,000
28/09/2015 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
25/09/2015 18,900 0.50 2.72 18,400 18,900 18,400 70 1,323,000
24/09/2015 18,400 -0.10 -0.54 18,600 18,600 18,400 1,560 28,704,000
23/09/2015 18,500 0.40 2.21 18,400 18,700 18,400 9,000<