Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -2.17 (-0.16%)
  • HNX-Index 386.86 +1.98 (+0.51%)
  • UPCOM-Index 99.11 -0.26 (-0.26%)
CTCP Ánh Dương Việt Nam
VietNam Sun Copporation
Mã CK:      VNS      10.15      -0.65 (-6.40%)      (cập nhật 10:00 19/10/2021)
Đang giao dịch
VNS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/10/2021 10,150 -0.65 -6.40 10,800 10,150 10,150 50 507,500
18/10/2021 10,800 0.10 0.93 10,700 10,800 10,600 200 2,160,000
16/10/2021 10,700 0.10 0.93 10,600 10,800 10,600 160 1,712,000
15/10/2021 10,700 0.10 0.93 10,600 10,800 10,600 160 1,712,000
14/10/2021 10,600 -0.10 -0.94 10,700 10,800 10,600 90 954,000
13/10/2021 10,700 0.00 ■■ 0.00 10,700 10,700 10,500 170 1,819,000
12/10/2021 10,700 -0.05 -0.47 10,750 11,300 10,700 2,830 30,281,000
11/10/2021 10,750 0.35 3.26 10,400 10,850 10,400 420 4,515,000
08/10/2021 10,400 0.50 4.81 10,400 10,900 10,400 160 1,664,000
07/10/2021 10,400 0.52 5.00 9,880 10,500 9,870 70 728,000
06/10/2021 9,880 -0.72 -7.29 10,600 9,880 9,880 10 98,800
05/10/2021 10,600 -0.73 -6.89 10,600 10,600 9,870 360 3,816,000
04/10/2021 10,600 0.60 5.66 10,000 10,600 10,200 170 1,802,000
01/10/2021 10,000 -0.50 -5.00 10,500 10,000 10,000 10 100,000
30/09/2021 10,500 -0.73 -6.95 10,500 10,500 9,770 460 4,830,000
29/09/2021 10,500 -0.73 -6.95 10,500 10,500 9,770 460 4,830,000
28/09/2021 10,500 -0.30 -2.86 10,800 10,700 10,500 270 2,835,000
27/09/2021 10,800 -0.20 -1.85 10,800 10,800 10,600 320 3,456,000
26/09/2021 10,800 0.45 4.17 10,800 11,250 10,800 430 4,644,000
24/09/2021 10,800 0.45 4.17 10,800 11,250 10,800 430 4,644,000
23/09/2021 10,800 0.70 6.48 10,100 10,800 10,100 3,190 34,452,000
22/09/2021 10,100 -0.30 -2.97 10,100 10,300 9,800 170 1,717,000
21/09/2021 10,100 -0.10 -0.99 10,100 10,100 9,900 410 4,141,000
20/09/2021 10,100 -0.10 -0.99 10,200 10,200 10,000 360 3,636,000
17/09/2021 10,200 -0.10 -0.98 10,200 10,200 9,800 120 1,224,000
16/09/2021 10,200 0.60 5.88 9,600 10,250 9,800 60 612,000
15/09/2021 9,600 -0.70 -7.29 10,300 9,600 9,580 210 2,016,000
14/09/2021 10,300 0.40 3.88 9,900 10,300 9,950 460 4,738,000
13/09/2021 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 10 99,000
10/09/2021 9,900 0.49 4.95 9,410 9,900 9,500 320 3,168,000
09/09/2021 9,410 -0.69 -7.33 10,100 9,410 9,410 10 94,100
08/09/2021 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 10 101,000
07/09/2021 10,100 0.47 4.65 9,630 10,300 10,000 5,880 59,388,000
06/09/2021 9,630 0.03 0.31 9,600 9,650 9,620 440 4,237,200
05/09/2021 9,000 -0.01 -0.11 9,010 9,000 8,620 70 630,000
03/09/2021 9,000 -0.01 -0.11 9,010 9,000 8,620 80 720,000
01/09/2021 9,600 -0.10 -1.04 9,700 9,700 9,500 520 4,992,000
30/08/2021 9,700 0.10 1.03 9,700 10,000 9,500 1,320 12,804,000
26/08/2021 9,700 0.59 6.08 9,110 9,700 9,110 50 485,000
25/08/2021 9,110 -0.39 -4.28 9,500 9,110 9,110 10 91,100
24/08/2021 9,500 0.20 2.11 9,300 9,500 9,500 40 380,000
23/08/2021 9,300 -0.69 -7.42 9,990 9,500 9,300 110 1,023,000
20/08/2021 9,990 0.29 2.90 9,700 9,990 9,500 60 599,400
19/08/2021 9,700 0.58 5.98 9,120 9,700 9,700 200 1,940,000
17/08/2021 9,120 0.07 0.77 9,050 9,120 9,120 20 182,400
16/08/2021 9,050 0.00 ■■ 0.00 9,050 9,050 9,050 10 90,500
13/08/2021 9,050 -0.45 -4.97 9,500 9,400 9,050 80 724,000
12/08/2021 9,500 0.11 1.16 9,390 9,790 9,500 160 1,520,000
11/08/2021 9,500 0.11 1.16 9,390 9,790 9,500 160 1,520,000
10/08/2021 9,390 0.48 5.11 8,910 9,390 9,000 130 1,220,700
09/08/2021 8,910 -0.09 -1.01 9,000 8,910 8,910 10 89,100
05/08/2021 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 70 630,000
03/08/2021 9,000 -0.01 -0.11 9,010 9,000 8,620 80 720,000
30/07/2021 9,010 -0.28 -3.11 9,290 9,010 9,000 210 1,892,100
26/07/2021 9,290 0.49 5.27 8,800 9,290 9,290 10 92,900
23/07/2021 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 10 88,000
21/07/2021 8,710 -0.49 -5.63 9,200 8,800 8,710 2,490 21,687,900
19/07/2021 9,200 -0.16 -1.74 9,360 9,200 9,200 20 184,000
15/07/2021 9,360 0.56 5.98 8,800 9,360 8,500 100 936,000
13/07/2021 8,800 -0.11 -1.25 8,910 9,010 8,800 2,720 23,936,000
12/07/2021 8,910 -0.17 -1.91 9,080 9,100 8,910 3,870 34,481,700
09/07/2021 9,080 -0.12 -1.32 9,200 9,200 9,080 280 2,542,400
08/07/2021 9,200 -0.10 -1.09 9,300 9,360 9,200 1,680 15,456,000
07/07/2021 9,300 -0.18 -1.94 9,480 9,500 9,060 760 7,068,000
06/07/2021 9,480 -0.12 -1.27 9,600 9,480 9,480 10 94,800
02/07/2021 9,600 0.02 0.21 9,580 9,600 9,500 30 288,000
30/06/2021 9,580 -0.02 -0.21 9,600 9,580 9,480 20 191,600
29/06/2021 9,600 0.02 0.21 9,580 9,650 9,600 1,230 11,808,000
28/06/2021 9,580 0.00 ■■ 0.00 9,580 9,580 9,580 640 6,131,200
25/06/2021 9,580 0.10 1.04 9,480 9,580 9,500 90 862,200
24/06/2021 9,480 -0.02 -0.21 9,500 9,630 9,480 40 379,200
23/06/2021 9,500 0.10 1.05 9,500 9,600 9,500 1,170 11,115,000
22/06/2021 9,500 0.10 1.05 9,500 9,650 9,500 1,080 10,260,000
21/06/2021 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,440 13,680,000
18/06/2021 9,500 0.15 1.58 9,500 9,650 9,480 640 6,080,000
17/06/2021 9,500 0.09 0.95 9,500 9,590 9,500 150 1,425,000
16/06/2021 9,500 -0.08 -0.84 9,580 9,580 9,500 650 6,175,000
15/06/2021 9,480 0.00 ■■ 0.00 9,480 9,480 9,480 200 1,896,000
14/06/2021 9,480 -0.10 -1.05 9,580 9,480 9,480 120 1,137,600
11/06/2021 9,580 -0.01 -0.10 9,590 9,580 9,580 60 574,800
09/06/2021 9,590 0.19 1.98 9,400 9,590 9,400 100 959,000
08/06/2021 9,400 -0.01 -0.11 9,410 9,400 9,400 100 940,000
07/06/2021 9,410 -0.09 -0.96 9,500 9,600 9,410 790 7,433,900
04/06/2021 9,500 -0.10 -1.05 9,600 9,690 9,500 100 950,000
03/06/2021 9,600 -0.10 -1.04 9,600 9,600 9,500 1,280 12,288,000
02/06/2021 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 250 2,400,000
01/06/2021 9,600 -0.10 -1.04 9,700 9,900 9,600 40 384,000
31/05/2021 9,700 -1.00 -10.31 9,850 10,000 9,210 880 8,536,000
27/05/2021 9,850 -0.01 -0.10 9,850 9,850 9,840 30 295,500
26/05/2021 9,850 0.00 ■■ 0.00 9,850 9,850 9,850 100 985,000
25/05/2021 9,850 0.00 ■■ 0.00 9,850 9,850 9,850 330 3,250,500
24/05/2021 9,850 -0.05 -0.51 9,850 9,850 9,800 280 2,758,000
21/05/2021 9,850 0.14 1.42 9,710 9,850 9,300 50 492,500
20/05/2021 9,710 -0.09 -0.93 9,800 9,800 9,700 450 4,369,500
19/05/2021 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 10 98,000
18/05/2021 9,800 -0.05 -0.51 9,850 9,820 9,800 900 8,820,000
17/05/2021 9,850 -0.13 -1.32 9,980 9,980 9,850 250 2,462,500
14/05/2021 9,980 -0.13 -1.30 9,980 9,980 9,820 200 1,996,000
13/05/2021 9,980 0.00 ■■ 0.00 9,980 9,980 9,980 60 598,800
12/05/2021 9,980 -0.16 -1.60 9,980 9,980 9,820 50 499,000
11/05/2021 9,980 0.03 0.30 9,950 9,980 9,950 190 1,896,200
10/05/2021 9,950 0.04 0.40 9,910 9,950 9,870 310 3,084,500
07/05/2021 9,910 -0.19 -1.92 10,100 10,000 9,910 80 792,800
05/05/2021 10,100 0.15 1.49 9,950 10,400 9,960 80 808,000
04/05/2021 9,950 -0.50 -5.03 10,450 10,450 9,950 760 7,562,000
03/05/2021 11,200 0.70 6.25 10,500 11,200 9,770 240 2,688,000
30/04/2021 10,450 0.00 ■■ 0.00 10,450 10,450 10,450 110 1,149,500
29/04/2021 10,450 0.00 ■■ 0.00 10,450 10,450 10,450 110 1,149,500
28/04/2021 10,450 -0.05 -0.48 10,500 10,450 10,000 400 4,180,000
27/04/2021 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 100 1,050,000
26/04/2021 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 330 3,465,000
23/04/2021 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 370 3,885,000
22/04/2021 10,500 -0.25 -2.38 10,500 10,500 10,250 150 1,575,000
20/04/2021 10,500 0.05 0.48 10,450 10,500 10,450 1,030 10,815,000
19/04/2021 10,450 0.35 3.35 10,100 10,450 10,250 220 2,299,000
18/04/2021 10,100 -0.50 -4.95 10,600 10,300 10,100 20 202,000
16/04/2021 10,100 -0.50 -4.95 10,600 10,300 10,100 20 202,000
15/04/2021 10,600 0.60 5.66 10,000 10,700 10,300 780 8,268,000
14/04/2021 10,000 -0.50 -5.00 10,500 10,000 10,000 110 1,100,000
13/04/2021 10,500 -0.05 -0.48 10,550 10,550 10,400 240 2,520,000
12/04/2021 10,550 0.05 0.47 10,500 10,700 10,550 130 1,371,500
09/04/2021 10,500 0.20 1.90 10,500 10,700 10,500 40 420,000
08/04/2021 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 10 105,000
07/04/2021 10,500 -0.10 -0.95 10,600 10,500 10,450 300 3,150,000
06/04/2021 10,600 0.10 0.94 10,500 10,600 10,600 40 424,000
05/04/2021 10,500 -0.30 -2.86 10,800 10,800 10,500 60 630,000
02/04/2021 10,800 0.30 2.78 10,500 10,900 10,700 1,900 20,520,000
01/04/2021 10,500 0.10 0.95 10,500 10,600 10,400 270 2,835,000
31/03/2021 10,500 -0.20 -1.90 10,700 10,500 10,500 30 315,000
30/03/2021 10,700 0.10 0.93 10,700 10,800 10,700 900 9,630,000
29/03/2021 10,700 0.50 4.67 10,200 10,800 10,200 860 9,202,000
26/03/2021 10,200 -0.35 -3.43 10,550 10,500 10,200 470 4,794,000
25/03/2021 10,550 0.15 1.42 10,400 10,550 10,400 240 2,532,000
24/03/2021 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 110 1,144,000
23/03/2021 10,400 -0.20 -1.92 10,600 10,700 10,400 990 10,296,000
22/03/2021 10,600 0.40 3.77 10,200 10,900 10,350 1,640 17,384,000
19/03/2021 10,200 0.10 0.98 10,100 10,200 10,100 170 1,734,000
18/03/2021 10,100 -0.20 -1.98 10,300 10,300 10,100 620 6,262,000
17/03/2021 10,300 0.15 1.46 10,150 10,300 10,100 2,180 22,454,000
16/03/2021 10,150 -0.15 -1.48 10,300 10,250 10,100 2,490 25,273,500
15/03/2021 10,300 0.25 2.43 10,050 10,350 10,050 170 1,751,000
14/03/2021 10,050 -0.10 -1.00 10,150 10,350 9,800 4,900 49,245,000
12/03/2021 10,050 -0.10 -1.00 10,150 10,350 9,800 4,900 49,245,000
11/03/2021 10,150 -0.05 -0.49 10,150 10,150 9,800 6,160 62,524,000
10/03/2021 10,150 -0.10 -0.99 10,250 10,500 10,000 930 9,439,500
09/03/2021 10,250 0.15 1.46 10,100 10,250 10,100 140 1,435,000
08/03/2021 10,100 -0.10 -0.99 10,100 10,100 9,510 2,730 27,573,000
05/03/2021 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 620 6,262,000
04/03/2021 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 10 101,000
03/03/2021 10,100 0.10 0.99 10,100 10,200 10,100 260 2,626,000
02/03/2021 10,100 0.10 0.99 10,100 10,200 10,100 120 1,212,000
01/03/2021 10,100 -0.10 -0.99 10,200 10,200 10,000 80 808,000
26/02/2021 10,200 -0.10 -0.98 10,200 10,400 10,100 1,970 20,094,000
25/02/2021 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 60 612,000
24/02/2021 10,200 0.20 1.96 10,000 10,400 10,200 440 4,488,000
23/02/2021 10,200 0.20 1.96 10,000 10,400 10,200 440 4,488,000
22/02/2021 10,000 0.05 0.50 9,950 10,200 10,000 600 6,000,000
19/02/2021 9,950 -0.05 -0.50 10,000 9,950 9,910 50 497,500
18/02/2021 10,000 -0.25 -2.50 10,250 10,200 9,760 520 5,200,000
17/02/2021 10,250 0.54 5.27 9,710 10,300 10,250 20 205,000
09/02/2021 9,710 0.01 0.10 9,700 10,300 9,700 330 3,204,300
08/02/2021 9,700 -0.11 -1.13 9,810 10,300 9,700 900 8,730,000
05/01/2021 10,950 0.00 ■■ 0.00 10,950 10,950 10,950 50 547,500
04/01/2021 10,950 0.00 ■■ 0.00 10,950 10,950 10,950 30 328,500
31/12/2020 10,950 0.25 2.28 10,700 10,950 10,700 690 7,555,500
30/12/2020 10,700 -0.25 -2.34 10,950 10,950 10,700 3,320 35,524,000
29/12/2020 10,950 0.20 1.83 10,750 10,950 10,700 32 350,400
28/12/2020 10,750 -0.20 -1.86 10,900 10,750 10,700 212 2,279,000
27/12/2020 10,900 0.00 ■■ 0.00 10,950 10,950 10,700 200 2,180,000
25/12/2020 10,900 0.00 ■■ 0.00 10,950 10,950 10,700 200 2,180,000
24/12/2020 10,950 0.00 ■■ 0.00 10,950 10,950 10,700 4 43,800
23/12/2020 10,950 0.20 1.83 10,750 10,950 10,900 857 9,384,150
22/12/2020 10,750 -0.30 -2.79 11,000 10,950 10,750 447 4,805,250
21/12/2020 11,000 0.00 ■■ 0.00 11,000 11,000 10,850 62 682,000
20/12/2020 11,000 0.10 0.91 10,900 11,000 10,900 15 165,000
18/12/2020 11,000 0.10 0.91 10,900 11,000 10,900 15 165,000
17/12/2020 10,900 0.00 ■■ 0.00 10,900 11,000 10,900 357 3,891,300
16/12/2020 10,900 0.00 ■■ 0.00 10,950 11,300 10,900 86 937,400
15/12/2020 10,950 0.00 ■■ 0.00 10,950 10,950 10,700 147 1,609,650
14/12/2020 10,950 0.00 ■■ 0.00 10,950 10,950 10,950 180 1,971,000
13/12/2020 10,950 -0.10 -0.91 11,000 10,950 10,950 43 470,850
11/12/2020 10,950 -0.10 -0.91 11,000 10,950 10,950 43 470,850
10/12/2020 11,000 0.00 ■■ 0.00 11,000 11,000 10,450 1,398 15,378,000
09/12/2020 11,000 -0.20 -1.82 11,150 11,100 11,000 100 1,100,000
08/12/2020 11,150 -0.20 -1.79 11,300 11,300 11,150 432 4,816,800
07/12/2020 11,300 0.50 4.42 10,850 11,350 10,800 1,944 21,967,200
04/12/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 13 143,000
03/12/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 146 1,606,000
02/12/2020 11,000 0.00 ■■ 0.00 11,000 11,300 11,000 344 3,784,000
01/12/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 441 4,851,000
30/11/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 4,410 48,510,000
29/11/2020 11,000 0.15 1.36 10,850 11,000 10,650 13,130 144,430,000
27/11/2020 11,000 0.15 1.36 10,850 11,000 10,650 13,130 144,430,000
25/11/2020 10,850 0.20 1.84 10,650 11,100 10,700 2,140 23,219,000
24/11/2020 10,650 -0.25 -2.35 10,900 10,700 10,200 3,920 41,748,000
23/11/2020 10,900 -0.35 -3.21 11,250 11,000 10,850 650 7,085,000
20/11/2020 11,250 0.10 0.89 11,200 11,300 11,250 22 247,500
19/11/2020 11,200 0.00 ■■ 0.00 11,200 11,450 10,450 133 1,489,600
18/11/2020 11,200 0.35 3.13 10,850 11,300 11,100 280 3,136,000
17/11/2020 10,850 -0.50 -4.61 11,300 11,050 10,850 61 661,850
16/11/2020 11,300 0.40 3.54 10,900 11,500 11,250 1,101 12,441,300
13/11/2020 10,900 0.00 ■■ 0.00 10,950 10,900 10,900 1,021 11,128,900
12/11/2020 10,950 -0.10 -0.91 11,000 11,000 10,950 42 459,900
11/11/2020 11,000 0.10 0.91 10,900 11,000 11,000 1 11,000
10/11/2020 10,900 0.00 ■■ 0.00 10,950 10,900 10,900 101 1,100,900
09/11/2020 10,950 -0.10 -0.91 11,000 10,950 10,500 801 8,770,950
05/11/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,001 11,011,000
04/11/2020 11,000 0.40 3.64 10,650 11,000 10,900 2,501 27,511,000
03/11/2020 10,650 -0.30 -2.82 10,900 10,650 10,650 1 10,650
02/11/2020 10,900 0.10 0.92 10,800 10,900 10,700 2 21,800
29/10/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,250 71 766,800
28/10/2020 10,800 0.30 2.78 10,500 10,800 10,000 37 399,600
27/10/2020 10,500 -0.20 -1.90 10,700 10,500 10,500 1 10,500
26/10/2020 10,700 0.30 2.80 10,450 10,700 10,450 125 1,337,500
23/10/2020 10,450 -0.30 -2.87 10,700 10,650 10,450 20 209,000
22/10/2020 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 3 32,100
21/10/2020 10,700 -0.30 -2.80 10,950 11,000 10,700 250 2,675,000
19/10/2020 10,950 0.10 0.91 10,850 10,950 10,650 66 722,700
16/10/2020 10,850 -0.30 -2.76 11,150 10,850 10,850 1 10,850
15/10/2020 11,150 0.45 4.04 10,700 11,200 10,950 10,100 112,615,000
14/10/2020 10,700 -0.50 -4.67 11,200 11,200 10,700 1,606 17,184,200
13/10/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 500 5,600,000
09/10/2020 11,200 -0.10 -0.89 11,300 11,200 11,200 170 1,904,000
07/10/2020 11,300 0.20 1.77 11,100 11,300 10,650 206 2,327,800
06/10/2020 11,100 -0.10 -0.90 11,200 11,100 10,850 9 99,900
05/10/2020 11,200 0.00 ■■ 0.00 11,150 11,200 11,000 181 2,027,200
02/10/2020 11,150 0.10 0.90 11,050 11,150 10,850 531 5,920,650
01/10/2020 11,050 0.00 ■■ 0.00 11,050 11,050 11,050 8 88,400
30/09/2020 11,050 -0.10 -0.90 11,200 11,050 11,050 1 11,050
27/09/2020 11,200 0.00 ■■ 0.00 11,200 11,300 11,200 4,689 52,516,800
25/09/2020 11,200 0.00 ■■ 0.00 11,200 11,300 11,200 4,689 52,516,800
24/09/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 5,902 66,102,400
23/09/2020 11,200 0.40 3.57 10,850 11,500 11,100 1,962 21,974,400
22/09/2020 10,850 -0.40 -3.69 11,200 10,900 10,850 513 5,566,050
21/09/2020 11,200 0.00 ■■ 0.00 11,200 11,450 10,450 620 6,944,000
19/09/2020 11,200 0.40 3.57 10,750 11,200 10,800 7 78,400
18/09/2020 11,200 0.40 3.57 10,750 11,200 10,800 7 78,400
17/09/2020 10,750 -0.10 -0.93 10,800 10,750 10,750 371 3,988,250
16/09/2020 10,800 0.00 ■■ 0.00 10,800 11,200 10,800 6 64,800
15/09/2020 10,800 0.10 0.93 10,750 10,800 10,650 6 64,800
14/09/2020 10,750 0.00 ■■ 0.00 10,750 11,000 10,750 238 2,558,500
11/09/2020 10,750 0.30 2.79 10,500 10,750 10,750 20 215,000
10/09/2020 10,500 -0.30 -2.86 10,750 10,800 10,500 2,528 26,544,000
09/09/2020 10,750 0.40 3.72 10,400 10,750 10,300 2,021 21,725,750
08/09/2020 10,750 0.40 3.72 10,400 10,750 10,300 2,021 21,725,750
07/09/2020 10,400 -0.20 -1.92 10,600 10,650 10,400 1,023 10,639,200
04/09/2020 10,600 -0.40 -3.77 10,950 11,200 10,300 240 2,544,000
01/09/2020 10,950 -0.20 -1.83 11,100 10,950 10,600 483 5,288,850
31/08/2020 11,100 -0.10 -0.90 11,150 11,100 11,100 1 11,100
28/08/2020 11,150 0.40 3.59 10,800 11,150 10,850 1,535 17,115,250
27/08/2020 10,800 0.20 1.85 10,600 10,950 10,800 276 2,980,800
26/08/2020 10,600 0.00 ■■ 0.00 10,550 11,200 10,550 167 1,770,200
25/08/2020 10,550 -0.40 -3.79 10,950 10,800 10,550 826 8,714,300
24/08/2020 10,950 0.00 ■■ 0.00 10,950 10,950 10,600 2,221 24,319,950
21/08/2020 10,950 -0.30 -2.74 11,200 11,200 10,750 8 87,600
20/08/2020 11,200 0.60 5.36 10,600 11,200 10,450 15 168,000
19/08/2020 10,600 -0.20 -1.89 10,800 10,850 10,600 1,014 10,748,400
18/08/2020 10,800 -0.20 -1.85 11,000 11,000 10,800 23 248,400
17/08/2020 11,000 -0.30 -2.73 11,300 11,000 10,600 1,176 12,936,000
14/08/2020 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 2 22,600
13/08/2020 11,300 0.10 0.88 11,200 11,300 11,300 20 226,000
12/08/2020 11,200 -0.10 -0.89 11,250 11,200 11,200 5 56,000
11/08/2020 11,250 -0.10 -0.89 11,300 11,300 11,050 116 1,305,000
10/08/2020 11,300 -0.10 -0.88 11,400 11,350 11,300 13 146,900
07/08/2020 11,400 0.00 ■■ 0.00 11,400 11,500 11,400 12 136,800
06/08/2020 11,400 0.20 1.75 11,250 11,500 11,250 746 8,504,400
05/08/2020 11,250 0.70 6.22 10,550 11,250 10,600 1,745 19,631,250
04/08/2020 10,550 -0.30 -2.84 10,850 11,100 10,550 187 1,972,850
03/08/2020 10,850 0.70 6.45 10,200 10,850 10,200 42 455,700
31/07/2020 10,200 -0.30 -2.94 10,450 10,600 9,750 408 4,161,600
30/07/2020 10,450 0.40 3.83 10,100 10,450 10,250 34 355,300
29/07/2020 10,100 -0.50 -4.95 10,600 10,800 9,900 1,045 10,554,500
28/07/2020 10,600 0.10 0.94 10,500 11,000 10,500 968 10,260,800
27/07/2020 10,500 -0.60 -5.71 11,100 11,000 10,350 215 2,257,500
24/07/2020 11,100 -0.20 -1.80 11,250 11,200 10,600 3,168 35,164,800
23/07/2020 11,250 0.40 3.56 10,900 11,250 10,500 92 1,035,000
22/07/2020 10,900 -0.50 -4.59 11,450 11,400 10,700 1,498 16,328,200
21/07/2020 11,450 -0.90 -7.86 12,300 11,950 11,450 3,283 37,590,350
20/07/2020 12,300 -1.30 -10.57 13,600 13,000 11,750 4,217 51,869,100
17/07/2020 13,600 -0.10 -0.74 13,650 14,000 13,300 3,365 45,764,000
16/07/2020 13,650 0.30 2.20 13,400 14,300 13,400 43,119 588,574,350
15/07/2020 13,400 0.90 6.72 12,550 13,400 12,550 31,100 416,740,000
14/07/2020 12,550 0.00 ■■ 0.00 12,550 13,400 12,550 28,341 355,679,550
13/07/2020 12,550 0.80 6.37 11,750 12,550 12,000 15,658 196,507,900
10/07/2020 11,750 0.00 ■■ 0.00 11,750 12,550 11,750 17,508 205,719,000
09/07/2020 11,750 0.80 6.81 11,000 11,750 11,000 35,671 419,134,250
08/07/2020 11,000 0.70 6.36 10,300 11,000 10,250 12,610 138,710,000
07/07/2020 10,300 0.25 2.43 10,050 10,400 9,910 11,170 115,051,000
06/07/2020 10,050 0.10 1.00 10,000 10,150 10,050 23 231,150
03/07/2020 10,000 -0.10 -1.00 10,100 10,100 10,000 5,017 50,170,000
02/07/2020 10,100 0.00 ■■ 0.00 10,100 10,150 10,050 8,100 81,810,000
01/07/2020 10,100 0.10 0.99 10,000 10,700 10,100 1,557 15,725,700
30/06/2020 10,000 0.00 ■■ 0.00 10,000 10,300 10,000 4,166 41,660,000
29/06/2020 10,000 -0.40 -4.00 10,400 10,300 10,000 838 8,380,000
27/06/2020 10,400 0.60 5.77 9,800 10,450 10,250 55,410 576,264,000
26/06/2020 10,400 0.60 5.77 9,800 10,450 10,250 55,410 576,264,000
25/06/2020 9,800 -0.50 -5.10 10,300 10,300 9,800 153 1,499,400
24/06/2020 10,300 0.00 ■■ 0.00 10,300 10,600 10,250 1,609 16,572,700
23/06/2020 10,300 0.00 ■■ 0.00 10,300 10,300 10,250 307 3,162,100
22/06/2020 10,300 -0.10 -0.97 10,450 10,650 10,300 443 4,562,900
19/06/2020 10,450 0.10 0.96 10,300 10,450 10,200 1,534 16,030,300
18/06/2020 10,300 -0.10 -0.97 10,450 10,400 10,150 722 7,436,600
17/06/2020 10,450 -0.20 -1.91 10,450 10,450 10,200 20,160 210,672,000
16/06/2020 10,450 0.30 2.87 10,150 10,450 10,150 531 5,548,950
15/06/2020 10,150 -0.40 -3.94 10,500 10,350 10,150 2,550 25,882,500
13/06/2020 10,500 -0.10 -0.95 10,550 10,700 10,000 2,093 21,976,500
12/06/2020 10,500 -0.10 -0.95 10,550 10,700 10,000 2,093 21,976,500
11/06/2020 10,550 -0.40 -3.79 11,000 10,800 10,300 424 4,473,200
10/06/2020 11,000 0.00 ■■ 0.00 11,000 11,000 10,850 76 836,000
09/06/2020 10,800 -0.50 -4.63 11,350 11,350 10,700 2,823 30,488,400
08/06/2020 11,350 0.50 4.41 10,800 11,350 10,800 190 2,156,500
06/06/2020 10,800 0.10 0.93 10,700 11,400 10,700 7,267 78,483,600
05/06/2020 10,800 0.10 0.93 10,700 11,400 10,700 7,267 78,483,600
04/06/2020 10,700 0.20 1.87 10,500 11,100 10,450 6,618 70,812,600
03/06/2020 10,500 0.20 1.90 10,300 10,500 10,200 6,545 68,722,500
02/06/2020 10,300 0.10 0.97 10,200 10,350 9,950 1,021 10,516,300
01/06/2020 10,200 0.10 0.98 10,100 10,400 9,940 3,588 36,597,600
31/05/2020 10,100 0.10 0.99 10,000 10,300 9,910 1,752 17,695,200
29/05/2020 10,100 0.10 0.99 10,000 10,300 9,910 1,752 17,695,200
28/05/2020 10,000 0.10 1.00 9,890 10,400 9,600 2,860 28,600,000
27/05/2020 9,890 0.50 5.06 9,380 9,970 9,590 1,423 14,073,470
26/05/2020 9,380 0.10 1.07 9,260 9,390 9,350 1,362 12,775,560
25/05/2020 9,260 0.00 ■■ 0.00 9,250 9,400 9,250 500 4,630,000
24/05/2020 9,250 -0.10 -1.08 9,350 9,350 9,230 868 8,029,000
22/05/2020 9,250 -0.10 -1.08 9,350 9,350 9,230 868 8,029,000
21/05/2020 9,350 0.00 ■■ 0.00 9,350 9,350 9,250 227 2,122,450
20/05/2020 9,350 0.10 1.07 9,280 9,400 9,340 2,277 21,289,950
19/05/2020 9,280 0.00 ■■ 0.00 9,240 9,470 9,170 1,551 14,393,280
18/05/2020 9,240 0.00 ■■ 0.00 9,250 9,300 9,140 1,206 11,143,440
17/05/2020 9,250 -0.30 -3.24 9,500 9,500 9,200 1,088 10,064,000
15/05/2020 9,250 -0.30 -3.24 9,500 9,500 9,200 1,088 10,064,000
14/05/2020 9,500 -0.10 -1.05 9,550 9,520 9,080 3,109 29,535,500
13/05/2020 9,550 0.00 ■■ 0.00 9,540 9,570 9,310 1,281 12,233,550
12/05/2020 9,540 0.20 2.10 9,350 9,600 9,360 1,945 18,555,300
11/05/2020 9,350 0.00 ■■ 0.00 9,300 9,670 9,300 711 6,647,850
10/05/2020 9,300 0.10 1.08 9,240 9,300 9,200 997 9,272,100
08/05/2020 9,300 0.10 1.08 9,240 9,300 9,200 997 9,272,100
07/05/2020 9,240 0.00 ■■ 0.00 9,200 9,240 9,200 608 5,617,920
06/05/2020 9,200 0.10 1.09 9,060 9,240 9,000 352 3,238,400
05/05/2020 9,060 0.00 ■■ 0.00 9,100 9,100 9,000 243 2,201,580
04/05/2020 9,100 -0.20 -2.20 9,300 9,490 9,100 838 7,625,800
01/05/2020 9,300 -0.10 -1.08 9,410 9,580 9,260 526 4,891,800
30/04/2020 9,300 -0.10 -1.08 9,410 9,580 9,260 526 4,891,800
29/04/2020 9,300 -0.10 -1.08 9,410 9,580 9,260 526 4,891,800
28/04/2020 9,410 -0.40 -4.25 9,790 9,840 9,400 627 5,900,070
27/04/2020 9,790 0.40 4.09 9,380 10,000 9,500 3,527 34,529,330
26/04/2020 9,380 -0.10 -1.07 9,500 9,480 9,250 944 8,854,720
24/04/2020 9,380 -0.10 -1.07 9,500 9,480 9,250 944 8,854,720
23/04/2020 9,500 0.10 1.05 9,420 9,500 9,200 1,493 14,183,500
22/04/2020 9,420 0.60 6.37 8,810 9,420 8,750 4,454 41,956,680
21/04/2020 8,810 -0.20 -2.27 8,980 8,990 8,800 2,586 22,782,660
20/04/2020 8,980 0.30 3.34 8,670 9,000 8,600 2,645 23,752,100
19/04/2020 8,670 0.10 1.15 8,530 8,670 8,500 836 7,248,120
17/04/2020 8,670 0.10 1.15 8,530 8,670 8,500 836 7,248,120
16/04/2020 8,530 0.00 ■■ 0.00 8,560 8,600 8,500 774 6,602,220
15/04/2020 8,560 -0.10 -1.17 8,660 8,670 8,550 1,198 10,254,880
14/04/2020 8,660 0.00 ■■ 0.00 8,660 8,700 8,650 3,370 29,184,200
13/04/2020 8,660 0.00 ■■ 0.00 8,650 8,900 8,650 1,561 13,518,260
12/04/2020 8,650 0.20 2.31 8,500 8,750 8,590 3,661 31,667,650
10/04/2020 8,650 0.20 2.31 8,500 8,750 8,590 3,661 31,667,650
09/04/2020 8,500 0.20 2.35 8,310 8,610 8,370 2,328 19,788,000
08/04/2020 8,310 -0.30 -3.61 8,590 8,580 8,200 918 7,628,580
07/04/2020 8,590 0.30 3.49 8,250 8,630 8,260 143 1,228,370
06/04/2020 8,250 -0.10 -1.21 8,300 8,880 8,200 5,448 44,946,000
05/04/2020 8,300 0.30 3.61 8,000 8,300 8,000 1,904 15,803,200
03/04/2020 8,300 0.30 3.61 8,000 8,300 8,000 1,904 15,803,200
02/04/2020 8,000 0.00 ■■ 0.00 7,990 8,310 7,960 2,835 22,680,000
01/04/2020 8,000 0.00 ■■ 0.00 7,990 8,310 7,960 2,835 22,680,000
31/03/2020 7,990 0.00 ■■ 0.00 7,970 8,200 7,970 12,351 98,684,490
30/03/2020 7,970 -0.10 -1.25 8,040 8,320 7,970 37,885 301,943,450
29/03/2020 8,040 0.00 ■■ 0.00 8,000 8,320 8,040 15,547 124,997,880
27/03/2020 8,040 0.00 ■■ 0.00 8,000 8,320 8,040 15,547 124,997,880
26/03/2020 8,000 0.00 ■■ 0.00 7,970 8,520 8,000 15,246 121,968,000
25/03/2020 7,970 0.10 1.25 7,820 7,980 7,810 4,564 36,375,080
24/03/2020 7,820 0.00 ■■ 0.00 7,820 7,980 7,810 10,933 85,496,060
23/03/2020 7,820 -0.60 -7.67 8,400 8,300 7,820 30,412 237,821,840
22/03/2020 8,400 -0.10 -1.19 8,460 8,580 8,300 3,458 29,047,200
20/03/2020 8,400 -0.10 -1.19 8,460 8,580 8,300 3,458 29,047,200
19/03/2020 8,460 -0.40 -4.73 8,850 8,800 8,450 3,709 31,378,140
18/03/2020 8,850 -0.10 -1.13 8,900 9,030 8,800 3,037 26,877,450
17/03/2020 8,900 -0.40 -4.49 9,300 9,150 8,800 3,378 30,064,200
16/03/2020 9,300 -0.19 -2.04 9,490 9,510 8,900 68,630 638,259,000
14/03/2020 9,490 0.07 0.74 9,420 9,490 8,900 40,550 384,819,500
13/03/2020 9,490 0.07 0.74 9,420 9,490 8,900 40,550 384,819,500
12/03/2020 9,420 0.06 0.64 9,360 9,640 9,100 27,870 262,535,400
11/03/2020 9,360 -0.07 -0.75 9,430 9,520 9,350 23,550 220,428,000
10/03/2020 9,430 -0.30 -3.18 9,680 9,750 9,030 930 8,769,900
09/03/2020 9,680 -0.70 -7.23 10,400 9,810 9,680 2,742 26,542,560
06/03/2020 10,400 0.60 5.77 9,800 10,400 9,800 11,320 117,728,000
05/03/2020 9,800 0.00 ■■ 0.00 9,800 9,810 9,780 3,897 38,190,600
04/03/2020 9,800 -0.10 -1.02 9,880 9,890 9,800 925 9,065,000
03/03/2020 9,880 0.20 2.02 9,720 9,990 9,800 2,367 23,385,960
02/03/2020 9,720 0.10 1.03 9,600 9,880 9,600 6,205 60,312,600
28/02/2020 9,600 -0.60 -6.25 10,200 10,100 9,600 1,831 17,577,600
27/02/2020 10,200 -0.20 -1.96 10,400 10,400 9,900 505 5,151,000
26/02/2020 10,400 0.30 2.88 10,150 10,400 9,550 2,692 27,996,800
25/02/2020 10,150 -0.40 -3.94 10,600 10,200 9,870 1,858 18,858,700
24/02/2020 10,600 -0.50 -4.72 11,050 10,800 10,300 4,524 47,954,400
21/02/2020 11,050 0.10 0.90 10,950 11,200 10,850 4,290 47,404,500
20/02/2020 10,950 0.10 0.91 10,850 11,600 10,850 17,158 187,880,100
19/02/2020 10,850 0.70 6.45 10,150 10,850 10,850 4,913 53,306,050
18/02/2020 10,150 0.70 6.90 9,500 10,150 10,150 1,256 12,748,400
17/02/2020 9,500 0.00 ■■ 0.00 9,500 9,550 9,500 2,358 22,401,000
15/02/2020 9,500 0.00 ■■ 0.00 9,520 9,950 9,500 2,300 21,850,000
14/02/2020 9,500 0.00 ■■ 0.00 9,520 9,950 9,500 2,300 21,850,000
13/02/2020 9,520 0.10 1.05 9,450 9,890 9,430 1,194 11,366,880
12/02/2020 9,450 0.00 ■■ 0.00 9,490 9,690 9,400 830 7,843,500
11/02/2020 9,490 0.00 ■■ 0.00 9,500 9,580 9,300 1,323 12,555,270
10/02/2020 9,500 0.20 2.11 9,270 9,540 9,120 1,348 12,806,000
09/02/2020 9,270 0.10 1.08 9,200 9,470 9,250 93 862,110
07/02/2020 9,270 0.10 1.08 9,200 9,470 9,250 93 862,110
06/02/2020 9,200 -0.30 -3.26 9,500 10,100 9,020 13,595 125,074,000
05/02/2020 9,500 0.00 ■■ 0.00 9,500 9,930 9,000 25,819 245,280,500
04/02/2020 9,500 -0.60 -6.32 10,100 10,100 9,500 12,633 120,013,500
03/02/2020 10,100 0.00 ■■ 0.00 10,100 10,450 10,000 9,475 95,697,500
02/02/2020 10,100 -0.20 -1.98 10,250 10,900 10,000 2,372 23,957,200
31/01/2020 10,100 -0.20 -1.98 10,250 10,900 10,000 2,372 23,957,200
30/01/2020 10,250 -0.80 -7.80 11,000 11,000 10,250 18,427 188,876,750
29/01/2020 11,000 0.30 2.73 10,700 11,350 10,900 1,499 16,489,000
28/01/2020 11,000 0.30 2.73 10,700 11,350 10,900 1,499 16,489,000
27/01/2020 11,000 0.30 2.73 10,700 11,350 10,900 1,499 16,489,000
26/01/2020 11,000 0.30 2.73 10,700 11,350 10,900 1,499 16,489,000
24/01/2020 11,000 0.30 2.73 10,700 11,350 10,900 1,499 16,489,000
23/01/2020 11,000 0.30 2.73 10,700 11,350 10,900 1,499 16,489,000
22/01/2020 11,000 0.30 2.73 10,700 11,350 10,900 1,499 16,489,000
21/01/2020 10,700 -0.25 -2.34 10,950 10,900 10,500 68,080 728,456,000
20/01/2020 10,950 -0.05 -0.46 11,000 11,000 10,450 89,520 980,244,000
17/01/2020 11,000 -0.30 -2.73 11,000 11,000 10,700 11,240 123,640,000
16/01/2020 11,000 -0.20 -1.82 11,200 11,200 10,700 1,300 14,300,000
15/01/2020 11,200 -0.05 -0.45 11,250 11,300 11,000 130 1,456,000
14/01/2020 11,100 -0.10 -0.90 11,200 11,100 11,100 500 5,550,000
13/01/2020 11,200 -0.20 -1.79 11,350 11,300 10,650 4,675 52,360,000
10/01/2020 11,350 -0.10 -0.88 11,400 11,700 11,150 564 6,401,400
09/01/2020 11,400 -0.20 -1.75 11,600 11,700 11,400 31 353,400
08/01/2020 11,600 0.10 0.86 11,500 11,900 11,400 3,510 40,716,000
07/01/2020 11,500 -0.30 -2.61 11,750 12,000 11,400 2,574 29,601,000
06/01/2020 11,750 0.10 0.85 11,650 12,000 11,600 2,204 25,897,000
03/01/2020 11,650 0.70 6.01 11,000 11,750 11,000 7,848 91,429,200
02/01/2020 11,000 0.30 2.73 10,700 11,100 10,850 2,018 22,198,000
31/12/2019 10,700 0.00 ■■ 0.00 10,650 10,950 10,700 3,123 33,416,100
30/12/2019 10,650 0.00 ■■ 0.00 10,650 10,950 10,650 7,426 79,086,900
27/12/2019 10,650 0.30 2.82 10,350 10,700 10,600 614 6,539,100
26/12/2019 10,350 -0.30 -2.90 10,650 10,800 10,350 3,634 37,611,900
25/12/2019 10,650 -0.40 -3.76 11,000 10,850 10,350 999 10,639,350
24/12/2019 11,000 -0.20 -1.82 11,200 11,200 10,550 98 1,078,000
23/12/2019 11,200 0.00 ■■ 0.00 11,200 11,200 10,450 12,161 136,203,200
20/12/2019 11,200 -0.20 -1.79 11,400 11,350 11,150 27,290 305,648,000
19/12/2019 11,400 0.30 2.63 11,100 11,400 10,350 6,166 70,292,400
18/12/2019 11,100 -0.80 -7.21 11,900 11,600 11,100 20,582 228,460,200
17/12/2019 11,900 0.80 6.72 11,150 11,900 11,300 22,184 263,989,600
16/12/2019 11,150 0.70 6.28 10,450 11,150 10,500 33,278 371,049,700
14/12/2019 10,450 0.70 6.70 9,780 10,450 9,300 58,546 611,805,700
13/12/2019 10,450 0.70 6.70 9,780 10,450 9,300 58,546 611,805,700
12/12/2019 9,780 -0.70 -7.16 10,500 10,450 9,770 47,849 467,963,220
11/12/2019 10,500 -0.20 -1.90 10,700 10,750 9,960 48,076 504,798,000
10/12/2019 10,700 -0.50 -4.67 11,200 11,200 10,450 16,912 180,958,400
09/12/2019 11,200 -0.80 -7.14 12,000 12,300 11,200 17,184 192,460,800
07/12/2019 12,000 -0.40 -3.33 12,400 12,400 12,000 751 9,012,000
06/12/2019 12,000 -0.40 -3.33 12,400 12,400 12,000 751 9,012,000
05/12/2019 12,400 -0.50 -4.03 12,900 12,500 12,000 4,035 50,034,000
04/12/2019 12,900 -0.10 -0.78 13,000 13,000 12,100 12,818 165,352,200
03/12/2019 13,000 0.00 ■■ 0.00 13,000 13,000 12,100 20,440 265,720,000
02/12/2019 13,000 -0.10 -0.77 13,050 13,150 12,450 242 3,146,000
29/11/2019 13,050 0.10 0.77 13,000 13,050 12,700 35 456,750
28/11/2019 13,050 0.10 0.77 13,000 13,050 12,700 35 456,750
27/11/2019 13,000 -0.20 -1.54 13,200 13,200 13,000 16 208,000
26/11/2019 13,200 0.20 1.52 13,000 13,200 13,000 7 92,400
25/11/2019 13,000 0.30 2.31 12,700 13,000 12,600 341 4,433,000
23/11/2019 12,700 -0.30 -2.36 13,000 12,700 12,700 1,207 15,328,900
22/11/2019 12,700 -0.30 -2.36 13,000 12,700 12,700 1,207 15,328,900
21/11/2019 13,000 0.30 2.31 12,700 13,000 12,700 920 11,960,000
20/11/2019 12,700 0.10 0.79 12,600 13,300 12,600 1,340 17,018,000
19/11/2019 12,600 -0.10 -0.79 12,700 12,900 12,600 455 5,733,000
18/11/2019 12,700 -0.30 -2.36 13,000 13,000 12,700 316 4,013,200
15/11/2019 13,000 0.00 ■■ 0.00 13,000 13,150 13,000 338 4,394,000
14/11/2019 13,000 0.00 ■■ 0.00 13,000 13,100 13,000 2,923 37,999,000
13/11/2019 13,000 0.00 ■■ 0.00 13,000 13,150 13,000 201 2,613,000
12/11/2019 13,000 -0.10 -0.77 13,100 13,100 12,750 597 7,761,000
11/11/2019 13,100 0.10 0.76 13,000 13,700 13,100 37 484,700
08/11/2019 13,000 -0.10 -0.77 13,050 13,050 12,700 4,056 52,728,000
07/11/2019 13,050 0.00 ■■ 0.00 13,050 13,050 13,050 11,539 150,583,950
06/11/2019 13,050 0.50 3.83 12,550 13,050 12,550 671 8,756,550
05/11/2019 12,550 -0.50 -3.98 13,100 13,200 12,550 2,383 29,906,650
04/11/2019 13,100 -0.20 -1.53 13,250 13,200 12,900 63 825,300
01/11/2019 13,250 0.30 2.26 13,000 13,400 13,000 254 3,365,500
31/10/2019 13,000 -0.70 -5.38 13,700 13,500 13,000 4,124 53,612,000
30/10/2019 13,700 -0.50 -3.65 14,150 14,000 13,500 267 3,657,900
29/10/2019 14,150 0.10 0.71 14,100 14,150 13,600 511 7,230,650
25/10/2019 14,100 0.00 ■■ 0.00 14,100 14,300 13,700 227 3,200,700
24/10/2019 14,100 0.10 0.71 14,000 14,100 14,100 32 451,200
23/10/2019 14,000 -0.40 -2.86 14,400 14,200 14,000 352 4,928,000
22/10/2019 14,400 0.50 3.47 13,900 14,450 14,000 158 2,275,200
21/10/2019 13,900 -0.30 -2.16 14,200 14,600 13,900 417 5,796,300
18/10/2019 14,200 0.20 1.41 14,000 14,200 13,700 1,028 14,597,600
17/10/2019 14,000 0.60 4.29 13,400 14,000 13,400 767 10,738,000
16/10/2019 13,400 0.10 0.75 13,300 13,500 13,300 203 2,720,200
15/10/2019 13,300 0.20 1.50 13,100 13,300 13,000 2 26,600
14/10/2019 13,100 -0.20 -1.53 13,300 13,100 13,100 1 13,100
11/10/2019 13,300 -0.10 -0.75 13,400 13,300 13,300 50 665,000
10/10/2019 13,400 0.20 1.49 13,200 13,400 13,000 7 93,800
09/10/2019 13,200 -0.20 -1.52 13,400 13,200 13,200 3 39,600
08/10/2019 13,400 -0.20 -1.49 13,550 13,400 12,700 3,160 42,344,000
07/10/2019 13,550 0.00 ■■ 0.00 13,600 13,600 13,550 4 54,200
04/10/2019 13,600 0.10 0.74 13,500 13,600 13,000 1,091 14,837,600
03/10/2019 13,500 0.40 2.96 13,050 13,500 13,150 530 7,155,000
02/10/2019 13,050 -0.50 -3.83 13,600 13,500 13,000 1,021 13,324,050
01/10/2019 13,600 0.00 ■■ 0.00 13,600 13,600 13,500 224 3,046,400
30/09/2019 13,600 0.10 0.74 13,500 13,600 13,500 2,304 31,334,400
27/09/2019 13,500 0.10 0.74 13,400 13,500 13,300 708 9,558,000
26/09/2019 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 243 3,256,200
24/09/2019 13,400 -0.10 -0.75 13,500 13,400 13,400 30 402,000
23/09/2019 13,500 0.30 2.22 13,250 13,800 13,500 23 310,500
20/09/2019 13,250 -0.10 -0.75 13,300 13,350 13,250 503 6,664,750
19/09/2019 13,300 -0.20 -1.50 13,500 13,500 13,300 101 1,343,300
18/09/2019 13,500 -0.30 -2.22 13,800 13,500 13,500 1 13,500
17/09/2019 13,800 0.20 1.45 13,600 13,800 13,800 50 690,000
16/09/2019 13,600 0.00 ■■ 0.00 13,600 14,200 13,500 28 380,800
13/09/2019 13,600 0.40 2.94 13,200 14,000 13,500 8 108,800
12/09/2019 13,200 0.00 ■■ 0.00 13,200 14,000 13,100 394 5,200,800
11/09/2019 13,200 -0.20 -1.52 13,400 13,300 13,200 1,425 18,810,000
10/09/2019 13,200 0.20 1.52 13,200 13,400 13,200 30 396,000
09/09/2019 13,200 -0.20 -1.52 13,400 13,350 13,100 2,620 34,584,000
06/09/2019 13,400 -0.40 -2.99 13,800 13,400 13,400 130 1,742,000
05/09/2019 13,800 0.30 2.17 13,500 13,800 13,700 200 2,760,000
04/09/2019 13,500 -0.40 -2.96 13,900 13,550 13,500 159 2,146,500
03/09/2019 13,900 0.30 2.16 13,600 13,900 13,600 568 7,895,200
30/08/2019 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 44 598,400
29/08/2019 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 50 680,000
27/08/2019 13,600 -0.30 -2.21 13,900 13,600 13,600 55 748,000
26/08/2019 13,900 0.20 1.44 13,700 13,900 13,450 113 1,570,700
23/08/2019 13,700 0.20 1.46 13,500 13,700 13,700 1 13,700
22/08/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 545 7,357,500
20/08/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 198 2,673,000
19/08/2019 13,500 -0.30 -2.22 13,800 14,100 13,500 159 2,146,500
16/08/2019 13,800 -0.20 -1.45 14,000 13,800 13,800 45 621,000
14/08/2019 14,000 0.60 4.29 13,450 14,200 13,050 1,719 24,066,000
13/08/2019 13,450 -0.20 -1.49 13,600 13,600 13,450 109 1,466,050
12/08/2019 13,600 -0.40 -2.94 14,000 13,900 13,600 420 5,712,000
08/08/2019 14,000 -0.20 -1.43 14,200 14,000 13,450 366 5,124,000
07/08/2019 14,200 0.20 1.41 14,000 14,200 14,200 1 14,200
06/08/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,800 8 112,000
02/08/2019 14,000 0.20 1.43 13,800 14,000 14,000 1 14,000
01/08/2019 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 1,600 22,080,000
31/07/2019 13,800 0.60 4.35 13,200 13,800 13,800 1,004 13,855,200
30/07/2019 13,200 -0.60 -4.55 13,800 13,700 13,200 561 7,405,200
29/07/2019 13,800 -0.20 -1.45 14,000 13,800 13,800 200 2,760,000
26/07/2019 14,000 -0.40 -2.86 14,350 14,200 13,650 536 7,504,000
25/07/2019 14,350 0.00 ■■ 0.00 14,300 14,350 13,650 105 1,506,750
24/07/2019 14,300 -0.50 -3.50 14,800 14,700 14,300 2 28,600
23/07/2019 14,800 0.80 5.41 14,000 14,900 13,700 13 192,400
22/07/2019 14,000 0.00 ■■ 0.00 14,000 14,150 14,000 804 11,256,000
19/07/2019 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 6 84,000
17/07/2019 14,000 -0.20 -1.43 14,150 14,000 14,000 1 14,000
16/07/2019 14,150 0.00 ■■ 0.00 14,200 14,150 13,700 62 877,300
15/07/2019 14,200 0.10 0.70 14,100 14,200 13,900 258 3,663,600
11/07/2019 14,100 -0.10 -0.71 14,200 14,600 13,900 491 6,923,100
10/07/2019 14,200 -0.40 -2.82 14,600 14,300 13,600 42 596,400
09/07/2019 14,600 -0.20 -1.37 14,750 14,600 14,300 2 29,200
08/07/2019 14,750 -0.10 -0.68 14,800 14,800 13,800 178 2,625,500
05/07/2019 14,800 0.50 3.38 14,300 14,800 14,800 460 6,808,000
04/07/2019 14,300 0.20 1.40 14,100 14,300 14,200 12 171,600
03/07/2019 14,100 0.30 2.13 13,800 14,100 13,600 644 9,080,400
02/07/2019 13,800 0.20 1.45 13,600 13,800 13,500 519 7,162,200
01/07/2019 13,600 0.00 ■■ 0.00 13,600 13,600 13,500 664 9,030,400
27/06/2019 13,600 0.00 ■■ 0.00 13,600 13,600 13,250 231 3,141,600
25/06/2019 13,600 -0.40 -2.94 14,000 13,600 13,600 129 1,754,400
24/06/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,400 53 742,000
21/06/2019 14,000 0.30 2.14 13,750 14,000 13,700 27 378,000
20/06/2019 14,000 0.30 2.14 13,750 14,000 13,700 27 378,000
19/06/2019 13,750 -0.20 -1.45 13,900 13,750 13,400 34 467,500
18/06/2019 13,900 0.10 0.72 13,850 13,900 13,550 40 556,000
17/06/2019 13,850 -0.10 -0.72 13,900 13,900 13,850 31 429,350
16/06/2019 13,900 0.10 0.72 13,800 13,900 13,800 3 41,700
14/06/2019 13,900 0.10 0.72 13,800 13,900 13,800 3 41,700
13/06/2019 13,800 0.00 ■■ 0.00 13,800 13,800 13,600 51 703,800
11/06/2019 13,800 -0.10 -0.72 13,900 13,800 13,800 2 27,600
10/06/2019 13,900 0.00 ■■ 0.00 13,900 13,900 13,500 71 986,900
09/06/2019 13,900 0.40 2.88 13,500 13,900 13,900 2 27,800
07/06/2019 13,900 0.40 2.88 13,500 13,900 13,900 2 27,800
06/06/2019 13,500 -0.30 -2.22 13,800 13,500 13,500 1,000 13,500,000
05/06/2019 13,800 -0.40 -2.90 14,200 13,900 13,500 103 1,421,400
04/06/2019 14,200 0.90 6.34 13,300 14,200 13,250 3,606 51,205,200
03/06/2019 13,300 0.00 ■■ 0.00 13,300 13,300 13,150 2,502 33,276,600
02/06/2019 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 3,506 46,629,800
31/05/2019 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 3,506 46,629,800
30/05/2019 13,300 -0.30 -2.26 13,600 13,500 13,250 4,716 62,722,800
29/05/2019 13,600 0.00 ■■ 0.00 13,600 13,800 13,600 162 2,203,200
28/05/2019 13,600 0.40 2.94 13,250 13,600 13,200 842 11,451,200
27/05/2019 13,250 -0.40 -3.02 13,600 13,400 13,250 166 2,199,500
26/05/2019 13,600 0.10 0.74 13,500 13,600 13,250 232 3,155,200
24/05/2019 13,600 0.10 0.74 13,500 13,600 13,250 232 3,155,200
23/05/2019 13,500 -1.40 -10.37 14,900 14,500 13,500 771 10,408,500
22/05/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,250 253 3,769,700
21/05/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 1 14,900
20/05/2019 14,900 0.10 0.67 14,850 14,900 14,600 505 7,524,500
19/05/2019 14,850 -0.10 -0.67 14,950 15,550 14,800 98 1,455,300
17/05/2019 14,850 -0.10 -0.67 14,950 15,550 14,800 98 1,455,300
16/05/2019 14,950 0.10 0.67 14,800 14,950 14,800 102 1,524,900
15/05/2019 14,800 0.20 1.35 14,600 14,800 14,800 71 1,050,800
14/05/2019 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 1 14,600
13/05/2019 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 502 7,329,200
12/05/2019 14,600 0.10 0.68 14,500 14,600 14,600 2 29,200
10/05/2019 14,600 0.10 0.68 14,500 14,600 14,600 2 29,200
09/05/2019 14,500 -0.40 -2.76 14,850 14,850 14,500 103 1,493,500
08/05/2019 14,850 0.30 2.02 14,600 14,850 14,700 11 163,350
07/05/2019 14,600 0.20 1.37 14,450 14,600 14,450 45 657,000
06/05/2019 14,450 -0.40 -2.77 14,800 14,800 14,450 336 4,855,200
05/05/2019 14,800 -0.70 -4.73 15,500 15,250 14,650 113 1,672,400
03/05/2019 14,800 -0.70 -4.73 15,500 15,250 14,650 113 1,672,400
02/05/2019 15,500 0.90 5.81 14,550 15,550 14,300 176 2,728,000
01/05/2019 14,550 -0.40 -2.75 14,950 15,200 14,500 1,201 17,474,550
30/04/2019 14,550 -0.40 -2.75 14,950 15,200 14,500 1,201 17,474,550
29/04/2019 14,550 -0.40 -2.75 14,950 15,200 14,500 1,201 17,474,550
28/04/2019 14,550 -0.40 -2.75 14,950 15,200 14,500 1,201 17,474,550
26/04/2019 14,550 -0.40 -2.75 14,950 15,200 14,500 1,201 17,474,550
25/04/2019 14,950 -0.50 -3.34 15,400 16,000 14,900 235 3,513,250
24/04/2019 15,400 0.40 2.60 15,000 15,400 15,000 1,082 16,662,800
23/04/2019 15,000 0.50 3.33 14,500 15,000 13,500 11,930 178,950,000
22/04/2019 14,500 0.10 0.69 14,400 14,500 14,500 163 2,363,500
21/04/2019 14,400 0.00 ■■ 0.00 14,450 14,500 14,400 2,200 31,680,000
19/04/2019 14,400 0.00 ■■ 0.00 14,450 14,500 14,400 2,200 31,680,000
18/04/2019 14,450 -0.20 -1.38 14,600 14,550 14,450 121 1,748,450
17/04/2019 14,600 -0.20 -1.37 14,800 14,650 14,600 378 5,518,800
16/04/2019 14,800 -0.20 -1.35 15,000 15,000 14,750 281 4,158,800
15/04/2019 15,000 0.30 2.00 14,700 15,000 14,600 124 1,860,000
12/04/2019 15,000 0.30 2.00 14,700 15,000 14,600 124 1,860,000
11/04/2019 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 3 44,100
10/04/2019 14,700 0.20 1.36 14,500 14,700 14,350 3,253 47,819,100
09/04/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 2,010 29,145,000
08/04/2019 14,500 0.10 0.69 14,450 14,500 14,500 428 6,206,000
05/04/2019 14,450 0.00 ■■ 0.00 14,450 14,450 14,450 4 57,800
04/04/2019 14,450 0.00 ■■ 0.00 14,450 14,450 14,450 174 2,514,300
03/04/2019 14,450 -0.10 -0.69 14,500 14,700 14,450 456 6,589,200
02/04/2019 14,500 0.10 0.69 14,400 14,500 14,400 1,884 27,318,000
01/04/2019 14,400 0.00 ■■ 0.00 14,400 14,400 14,350 11 158,400
31/03/2019 16,900 -0.10 -0.59 17,000 17,000 15,900 20,380 344,422,000
29/03/2019 14,400 -0.20 -1.39 14,550 14,400 14,400 56 806,400
28/03/2019 14,550 0.00 ■■ 0.00 14,550 14,700 14,500 407 5,921,850
27/03/2019 14,550 0.00 ■■ 0.00 14,550 14,600 14,500 187 2,720,850
26/03/2019 14,550 0.10 0.69 14,500 14,700 14,550 648 9,428,400
25/03/2019 14,500 0.10 0.69 14,400 14,500 14,500 113 1,638,500
22/03/2019 14,400 -0.20 -1.39 14,550 14,600 14,400 186 2,678,400
21/03/2019 14,550 0.20 1.37 14,400 14,700 14,400 2,206 32,097,300
20/03/2019 14,400 -0.20 -1.39 14,600 14,750 14,300 200 2,880,000
19/03/2019 14,600 -0.10 -0.68 14,700 14,700 14,450 1,292 18,863,200
18/03/2019 14,700 0.30 2.04 14,450 14,700 14,500 2,333 34,295,100
15/03/2019 14,450 0.00 ■■ 0.00 14,400 14,450 14,450 74 1,069,300
14/03/2019 14,400 -0.10 -0.69 14,500 14,600 14,400 1,163 16,747,200
13/03/2019 14,500 0.00 ■■ 0.00 14,500 14,600 14,350 2,578 37,381,000
12/03/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,350 761 11,034,500
11/03/2019 14,500 -0.30 -2.07 14,800 14,800 14,500 157 2,276,500
08/03/2019 14,800 -0.20 -1.35 15,000 14,900 14,450 716 10,596,800
07/03/2019 15,000 0.60 4.00 14,450 15,000 14,400 3,911 58,665,000
06/03/2019 14,450 -0.10 -0.69 14,550 14,500 14,450 400 5,780,000
05/03/2019 14,550 0.00 ■■ 0.00 14,550 14,900 14,500 770 11,203,500
04/03/2019 14,550 -0.40 -2.75 15,000 15,000 14,550 137 1,993,350
01/03/2019 15,000 0.30 2.00 14,750 15,000 14,500 470 7,050,000
28/02/2019 14,750 -0.10 -0.68 14,800 14,750 14,400 3,878 57,200,500
27/02/2019 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 406 6,008,800
26/02/2019 14,800 0.10 0.68 14,700 14,800 14,350 131 1,938,800
25/02/2019 14,700 -0.30 -2.04 15,000 14,950 14,400 5,757 84,627,900
22/02/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 3 45,000
21/02/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 647 9,705,000
20/02/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 400 6,000,000
19/02/2019 15,000 -0.10 -0.67 15,100 15,100 14,900 463 6,945,000
18/02/2019 15,100 -0.20 -1.32 15,250 15,950 15,100 157 2,370,700
15/02/2019 15,250 -0.90 -5.90 16,200 16,200 15,200 335 5,108,750
14/02/2019 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 4 64,800
13/02/2019 17,650 1.55 8.78 16,100 16,550 16,200 3,510 61,951,500
12/02/2019 16,200 0.10 0.62 16,100 16,550 16,200 22 356,400
11/02/2019 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 1 16,100
01/02/2019 16,100 0.10 0.62 16,000 16,100 16,100 1 16,100
31/01/2019 18,000 0.90 5.00 17,100 18,150 16,600 1,130 20,340,000
30/01/2019 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1 16,000
29/01/2019 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1 16,000
28/01/2019 16,000 -0.50 -3.13 16,500 16,200 16,000 165 2,640,000
25/01/2019 16,500 -0.10 -0.61 16,600 16,600 15,600 109 1,798,500
24/01/2019 17,000 -0.10 -0.59 17,100 17,000 17,000 1,490 25,330,000
23/01/2019 16,600 0.50 3.01 16,100 16,600 16,150 1,613,000 26,775,800,000
22/01/2019 16,100 0.60 3.73 15,550 16,100 15,900 2,000 32,200,000
21/01/2019 15,550 -1.15 -7.40 16,700 16,700 15,550 760 11,818,000
20/01/2019 16,700 0.30 1.80 16,400 16,700 16,400 6,000 100,200,000
18/01/2019 16,700 0.30 1.80 16,400 16,700 16,400 60 1,002,000
17/01/2019 16,400 -0.10 -0.61 16,500 16,400 16,400 10 164,000
16/01/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 270 4,455,000
15/01/2019 16,500 -1.10 -6.67 17,600 17,400 16,500 1,020 16,830,000
14/01/2019 17,600 0.15 0.85 17,450 18,000 17,550 40 704,000
11/01/2019 17,450 0.85 4.87 16,600 17,450 16,900 80 1,396,000
10/01/2019 16,600 -0.10 -0.60 16,700 17,100 16,600 160 2,656,000
09/01/2019 16,700 -0.10 -0.60 16,800 16,700 16,700 170 2,839,000
08/01/2019 16,800 -0.40 -2.38 17,200 16,800 16,800 560 9,408,000
07/01/2019 17,200 -0.20 -1.16 17,400 17,200 16,700 1,050 18,060,000
06/01/2019 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 10 174,000
04/01/2019 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 10 174,000
03/01/2019 17,400 -0.40 -2.30 17,400 17,400 17,000 170 2,958,000
02/01/2019 17,400 -0.40 -2.30 17,800 17,400 17,400 10 174,000
28/12/2018 17,800 -0.15 -0.84 17,950 17,800 17,000 150 2,670,000
27/12/2018 17,950 0.60 3.34 17,350 17,950 17,750 40 718,000
26/12/2018 17,350 0.35 2.02 17,000 17,800 15,850 580 10,063,000
25/12/2018 17,000 0.05 0.29 17,000 17,050 17,000 130 2,210,000
24/12/2018 17,000 -0.10 -0.59 17,100 17,000 17,000 1,490 25,330,000
21/12/2018 17,100 0.30 1.75 16,800 17,100 16,600 20 342,000
20/12/2018 16,800 -0.30 -1.79 17,100 16,850 16,800 3,010 50,568,000
19/12/2018 17,100 0.30 1.75 16,800 17,100 16,800 10,580 180,918,000
18/12/2018 16,800 -0.30 -1.79 17,100 17,700 16,800 2,030 34,104,000
17/12/2018 17,900 -0.10 -0.56 18,000 17,900 17,500 3,640 65,156,000
14/12/2018 18,000 0.35 1.94 17,650 18,000 17,600 40 720,000
13/12/2018 17,650 -0.25 -1.42 17,900 18,000 17,650 3,510 61,951,500
12/12/2018 17,900 -0.10 -0.56 18,000 17,900 17,650 1,030 18,437,000
11/12/2018 18,000 -0.05 -0.28 18,000 18,000 17,900 37,400 673,200,000
10/12/2018 18,000 0.10 0.56 17,900 18,000 17,650 179,360 3,228,480,000
09/12/2018 17,900 0.20 1.12 17,700 17,900 16,800 290 5,191,000
07/12/2018 17,900 0.20 1.12 17,700 17,900 16,800 290 5,191,000
06/12/2018 17,700 0.20 1.13 17,500 17,700 17,500 47,000 831,900,000
05/12/2018 17,500 0.40 2.29 17,100 17,550 17,400 41,180 720,650,000
04/12/2018 17,100 0.20 1.17 16,900 17,550 16,900 7,760 132,696,000
03/12/2018 16,900 0.10 0.59 16,900 17,150 15,900 8,670 146,523,000
30/11/2018 16,900 -0.10 -0.59 17,000 17,000 15,900 20,380 344,422,000
29/11/2018 17,000 -0.30 -1.76 17,000 17,000 16,700 30 510,000
28/11/2018 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 4,650 79,050,000
27/11/2018 17,000 -0.20 -1.18 17,200 17,200 17,000 2,990 50,830,000
26/11/2018 17,200 0.20 1.16 17,000 17,200 16,800 40 688,000
25/11/2018 17,000 -0.40 -2.35 17,400 17,000 17,000 2,000 34,000,000
23/11/2018 17,000 -0.40 -2.35 17,400 17,000 17,000 2,000 34,000,000
22/11/2018 17,400 -0.10 -0.57 17,500 17,400 17,000 7,650 133,110,000
21/11/2018 17,500 0.50 2.86 17,000 17,500 16,950 19,340 338,450,000
20/11/2018 17,000 -0.45 -2.65 17,450 17,500 17,000 39,050 663,850,000
19/11/2018 17,450 0.50 2.87 16,950 17,450 16,800 7,420 129,479,000
16/11/2018 16,950 0.10 0.59 16,850 16,950 16,750 710 12,034,500
15/11/2018 16,850 -0.05 -0.30 16,900 16,900 16,800 18,620 313,747,000
14/11/2018 16,900 -0.50 -2.96 17,400 17,400 16,900 17,460 295,074,000
13/11/2018 17,400 -0.40 -2.30 17,400 17,700 17,000 78,330 1,362,942,000
12/11/2018 17,400 0.40 2.30 17,000 17,400 17,000 23,870 415,338,000
09/11/2018 17,000 0.20 1.18 17,000 17,700 17,000 37,690 640,730,000
08/11/2018 17,000 -0.10 -0.59 17,100 18,000 17,000 80,910 1,375,470,000
07/11/2018 17,100 -0.55 -3.22 17,650 17,650 17,100 66,260 1,133,046,000
06/11/2018 17,650 0.65 3.68 17,000 18,000 17,000 1,550 27,357,500
05/11/2018 17,000 0.20 1.18 16,800 17,000 16,650 1,420 24,140,000
04/11/2018 16,800 -0.60 -3.57 17,400 17,200 16,800 2,430 40,824,000
02/11/2018 16,800 -0.60 -3.57 17,400 17,200 16,800 2,430 40,824,000
01/11/2018 17,400 -0.60 -3.45 18,000 18,000 16,900 1,340 23,316,000
31/10/2018 18,000 0.90 5.00 17,100 18,150 16,600 1,130 20,340,000
30/10/2018 17,100 1.00 5.85 16,100 17,100 16,100 3,430 58,653,000
29/10/2018 16,100 -0.90 -5.59 17,000 17,000 16,100 3,000 48,300,000
27/10/2018 17,000 -0.30 -1.76 17,300 18,000 17,000 5,120 87,040,000
26/10/2018 17,000 -0.30 -1.76 17,300 18,000 17,000 5,120 87,040,000
25/10/2018 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 10 173,000
24/10/2018 17,300 -0.20 -1.16 17,300 18,300 17,100 49,070 848,911,000
23/10/2018 17,300 -0.90 -5.20 18,200 18,200 17,300 87,980 1,522,054,000
22/10/2018 18,200 -0.40 -2.20 18,600 18,500 18,200 1,460 26,572,000
21/10/2018 18,600 0.10 0.54 18,500 18,600 18,200 20,050 372,930,000
19/10/2018 18,600 0.10 0.54 18,500 18,600 18,200 20,050 372,930,000
18/10/2018 18,500 0.05 0.27 18,450 18,750 18,500 8,790 162,615,000
17/10/2018 18,450 -0.55 -2.98 19,000 19,000 18,450 141,850 2,617,132,500
16/10/2018 19,000 0.20 1.05 19,000 19,300 18,600 204,620 3,887,780,000
15/10/2018 19,000 0.10 0.53 18,900 19,000 18,500 105,520 2,004,880,000
13/10/2018 18,900 -0.10 -0.53 19,000 19,100 18,400 169,800 3,209,220,000
12/10/2018 18,900 -0.10 -0.53 19,000 19,100 18,400 169,800 3,209,220,000
11/10/2018 19,000 -0.15 -0.79 19,150 19,000 17,900 57,460 1,091,740,000
10/10/2018 19,150 -0.05 -0.26 19,200 19,150 18,500 62,110 1,189,406,500
09/10/2018 19,200 -0.20 -1.04 19,200 19,200 18,500 34,930 670,656,000
08/10/2018 19,200 0.30 1.56 18,900 19,200 18,200 121,780 2,338,176,000
05/10/2018 18,900 0.95 5.03 17,950 18,900 17,900 220,660 4,170,474,000
04/10/2018 17,950 0.45 2.51 17,500 17,950 16,900 46,070 826,956,500
03/10/2018 17,500 -0.10 -0.57 17,500 17,500 17,200 39,110 684,425,000
02/10/2018 17,500 1.00 5.71 16,500 17,500 16,450 30,010 525,175,000
01/10/2018 16,500 0.40 2.42 16,100 16,900 16,500 24,000 396,000,000
30/09/2018 16,100 -1.10 -6.83 17,200 17,200 16,100 8,950 144,095,000
28/09/2018 16,100 -1.10 -6.83 17,200 17,200 16,100 8,950 144,095,000
27/09/2018 17,200 0.30 1.74 17,200 17,750 17,100 25,080 431,376,000
26/09/2018 17,200 0.40 2.33 17,200 17,600 17,100 4,870 83,764,000
25/09/2018 17,200 -0.75 -4.36 17,950 17,900 17,200 32,000 550,400,000
24/09/2018 17,950 -0.05 -0.28 18,000 17,950 17,600 6,260 112,367,000
23/09/2018 18,000 0.50 2.78 17,500 18,000 17,000 195,990 3,527,820,000
21/09/2018 18,000 0.50 2.78 17,500 18,000 17,000 195,990 3,527,820,000
20/09/2018 17,500 0.50 2.86 17,000 18,000 17,200 323,940 5,668,950,000
19/09/2018 17,000 -0.10 -0.59 17,100 17,700 17,000 71,950 1,223,150,000
18/09/2018 17,100 -0.40 -2.34 17,500 17,700 17,100 90,000 1,539,000,000
17/09/2018 17,500 0.45 2.57 17,050 17,500 17,000 424,010 7,420,175,000
14/09/2018 17,050 0.05 0.29 17,000 17,050 16,850 40,540 691,207,000
13/09/2018 17,000 -0.05 -0.29 17,000 17,000 16,950 99,690 1,694,730,000
12/09/2018 17,000 -0.10 -0.59 17,000 17,150 16,900 102,370 1,740,290,000
11/09/2018 17,000 -0.20 -1.18 17,000 17,100 16,750 60,380 1,026,460,000
10/09/2018 17,000 0.25 1.47 16,750 17,000 16,750 91,040 1,547,680,000
09/09/2018 16,750 0.15 0.90 16,600 16,750 16,100 29,470 493,622,500
07/09/2018 16,750 0.15 0.90 16,600 16,750 16,100 29,470 493,622,500
06/09/2018 16,600 -0.25 -1.51 16,850 16,900 16,600 92,370 1,533,342,000
05/09/2018 16,850 0.05 0.30 16,850 16,950 16,600 142,840 2,406,854,000
04/09/2018 16,850 0.10 0.59 16,850 16,950 16,850 53,000 893,050,000
03/09/2018 16,850 0.25 1.48 16,850 17,100 16,850 32,440 546,614,000
31/08/2018 16,850 0.25 1.48 16,850 17,100 16,850 32,440 546,614,000
30/08/2018 16,850 0.05 0.30 16,800 17,000 16,800 39,940 672,989,000
29/08/2018 16,800 -0.20 -1.19 17,000 17,000 16,700 29,170 490,056,000
28/08/2018 17,000 -0.10 -0.59 17,100 17,100 16,800 43,200 734,400,000
27/08/2018 17,100 0.70 4.09 16,400 17,100 16,500 109,480 1,872,108,000
24/08/2018 16,400 -0.40 -2.44 16,800 17,050 16,400 84,260 1,381,864,000
23/08/2018 16,800 0.40 2.38 16,400 16,800 16,100 192,600 3,235,680,000
22/08/2018 16,400 0.40 2.44 16,000 16,400 15,900 97,680 1,601,952,000
21/08/2018 16,000 0.30 1.88 15,700 16,100 15,600 45,640 730,240,000
20/08/2018 15,700 -0.10 -0.64 15,800 16,100 15,600 63,410 995,537,000
17/08/2018 15,800 -0.10 -0.63 15,900 16,200 15,700 47,820 755,556,000
16/08/2018 15,900 0.25 1.57 15,650 16,100 15,100 286,600 4,556,940,000
15/08/2018 15,650 0.15 0.96 15,500 15,650 15,100 110,500 1,729,325,000
14/08/2018 15,500 -0.10 -0.65 15,600 15,600 15,150 23,900 370,450,000
13/08/2018 15,600 0.40 2.56 15,200 15,600 14,500 16,500 257,400,000
10/08/2018 15,200 -0.10 -0.66 15,300 15,450 14,500 63,700 968,240,000
09/08/2018 15,300 0.05 0.33 15,250 15,500 15,100 124,940 1,911,582,000
08/08/2018 15,250 0.05 0.33 15,200 15,250 15,000 123,540 1,883,985,000
07/08/2018 15,200 -0.05 -0.33 15,200 15,200 15,000 84,040 1,277,408,000
06/08/2018 15,200 -0.10 -0.66 15,200 15,200 15,050 52,450 797,240,000
03/08/2018 15,200 0.35 2.30 14,850 15,200 14,750 151,100 2,296,720,000
02/08/2018 14,850 -0.05 -0.34 14,900 15,100 14,700 65,470 972,229,500
01/08/2018 14,900 0.10 0.67 14,900 15,200 14,900 38,640 575,736,000
31/07/2018 14,900 -0.30 -2.01 15,200 15,150 14,900 61,010 909,049,000
30/07/2018 15,200 -0.05 -0.33 15,200 15,450 15,100 9,640 146,528,000
28/07/2018 15,200 0.35 2.30 14,850 15,300 14,850 261,190 3,970,088,000
27/07/2018 15,200 0.35 2.30 14,850 15,300 14,850 261,190 3,970,088,000
26/07/2018 14,850 -0.15 -1.01 15,000 15,450 14,850 48,060 713,691,000
25/07/2018 15,000 -0.20 -1.33 15,200 15,350 15,000 24,920 373,800,000
24/07/2018 15,200 0.05 0.33 15,150 15,350 15,150 74,090 1,126,168,000
23/07/2018 15,150 0.05 0.33 15,100 15,700 14,950 210,420 3,187,863,000
22/07/2018 15,100 0.15 0.99 14,950 15,200 14,850 35,460 535,446,000
20/07/2018 15,100 0.15 0.99 14,950 15,200 14,850 35,460 535,446,000
19/07/2018 14,950 0.25 1.67 14,700 15,000 14,700 128,590 1,922,420,500
18/07/2018 14,700 -0.10 -0.68 14,800 15,200 14,600 181,330 2,665,551,000
17/07/2018 14,800 -0.10 -0.68 14,900 14,950 14,750 34,100 504,680,000
16/07/2018 14,900 -0.20 -1.34 14,900 14,950 14,500 15,640 233,036,000
15/07/2018 14,900 0.10 0.67 14,800 15,350 14,550 29,870 445,063,000
13/07/2018 14,900 0.10 0.67 14,800 15,350 14,550 29,870 445,063,000
12/07/2018 14,800 0.15 1.01 14,650 15,450 14,350 227,000 3,359,600,000
11/07/2018 14,650 -0.05 -0.34 14,700 14,900 13,750 65,300 956,645,000
10/07/2018 14,700 0.05 0.34 14,650 14,950 14,500 2,590 38,073,000
09/07/2018 14,650 0.20 1.37 14,450 14,800 14,200 5,610 82,186,500
08/07/2018 14,450 0.35 2.42 14,450 14,900 14,400 57,830 835,643,500
06/07/2018 14,450 0.35 2.42 14,450 14,900 14,400 57,830 835,643,500
05/07/2018 14,450 -0.35 -2.42 14,800 14,800 14,300 50,440 728,858,000
04/07/2018 14,800 0.50 3.38 14,300 15,200 13,900 4,090 60,532,000
03/07/2018 14,300 -0.05 -0.35 14,350 14,300 14,100 37,150 531,245,000
02/07/2018 14,350 -0.25 -1.74 14,600 14,550 14,300 16,860 241,941,000
01/07/2018 14,600 -0.05 -0.34 14,600 0 0 6,770 98,842,000
29/06/2018 14,600 -0.05 -0.34 14,600 14,700 14,550 6,770 98,842,000
28/06/2018 14,600 0.25 1.71 14,350 14,600 14,100 27,610 403,106,000
27/06/2018 14,350 0.05 0.35 14,300 14,500 14,100 16,090 230,891,500
26/06/2018 14,300 -0.30 -2.10 14,600 14,600 14,000 13,430 192,049,000
25/06/2018 14,600 0.10 0.68 14,500 14,600 14,400 17,980 262,508,000
22/06/2018 14,500 0.20 1.38 14,300 14,500 14,100 38,680 560,860,000
21/06/2018 14,300 0.05 0.35 14,300 14,400 14,100 13,180 188,474,000
20/06/2018 14,300 0.30 2.10 14,000 14,400 13,850 16,940 242,242,000
19/06/2018 14,000 -0.40 -2.86 14,400 14,500 13,700 204,150 2,858,100,000
18/06/2018 14,400 -0.20 -1.39 14,600 14,800 14,200 82,740 1,191,456,000
17/06/2018 14,600 0.15 1.03 14,450 14,900 14,400 2,400 35,040,000
15/06/2018 14,600 0.15 1.03 14,450 14,900 14,400 2,400 35,040,000
14/06/2018 14,450 -0.15 -1.04 14,600 15,000 14,450 54,500 787,525,000
13/06/2018 14,600 -0.70 -4.79 15,300 15,000 14,500 72,700 1,061,420,000
12/06/2018 15,300 -0.40 -2.61 15,300 15,400 14,800 64,780 991,134,000
11/06/2018 15,300 -0.60 -3.92 15,900 15,900 15,300 216,030 3,305,259,000
10/06/2018 15,900 0.30 1.89 15,600 16,000 15,000 188,010 2,989,359,000
08/06/2018 15,900 0.30 1.89 15,600 16,000 15,000 188,010 2,989,359,000
07/06/2018 15,600 0.75 4.81 14,850 15,850 14,900 313,580 4,891,848,000
06/06/2018 14,850 0.95 6.40 13,900 14,850 13,900 545,700 8,103,645,000
05/06/2018 13,900 0.30 2.16 13,600 14,300 13,500 30,010 417,139,000
04/06/2018 13,600 -0.20 -1.47 13,800 13,800 13,600 3,900 53,040,000
03/06/2018 13,800 0.10 0.72 13,700 13,800 13,300 41,120 567,456,000
01/06/2018 13,800 0.10 0.72 13,700 13,800 13,300 41,120 567,456,000
31/05/2018 13,700 -0.10 -0.73 13,800 13,800 13,350 20,960 287,152,000
30/05/2018 13,800 -0.05 -0.36 13,850 13,900 13,400 3,030 41,814,000
29/05/2018 13,850 0.45 3.25 13,400 13,850 12,600 7,570 104,844,500
28/05/2018 13,400 -0.50 -3.73 13,900 14,450 13,350 51,810 694,254,000
27/05/2018 13,900 0.10 0.72 13,900 14,400 13,400 21,070 292,873,000
25/05/2018 13,900 0.10 0.72 13,900 14,400 13,400 21,070 292,873,000
24/05/2018 13,900 -0.10 -0.72 14,000 14,000 13,700 41,670 579,213,000
23/05/2018 14,000 -0.40 -2.86 14,400 14,200 13,700 65,200 912,800,000
22/05/2018 14,400 -0.05 -0.35 14,450 14,450 14,150 46,710 672,624,000
21/05/2018 14,450 0.00 ■■ 0.00 14,450 14,450 14,450 221,350 3,198,507,500
20/05/2018 14,450 -0.05 -0.35 14,500 14,500 13,900 18,510 267,469,500
18/05/2018 14,450 -0.05 -0.35 14,500 14,500 13,900 18,510 267,469,500
17/05/2018 14,500 0.10 0.69 14,400 14,600 14,400 9,220 133,690,000
16/05/2018 14,400 0.20 1.39 14,200 14,600 14,000 19,490 280,656,000
15/05/2018 14,200 0.10 0.70 14,100 14,200 13,850 20,310 288,402,000
14/05/2018 14,100 0.10 0.71 14,000 14,100 13,900 4,160 58,656,000
13/05/2018 14,000 -0.05 -0.36 14,000 14,300 13,950 12,360 173,040,000
11/05/2018 14,000 -0.05 -0.36 14,000 14,300 13,950 12,360 173,040,000
10/05/2018 14,000 -0.15 -1.07 14,150 14,200 13,200 146,780 2,054,920,000
09/05/2018 14,150 0.05 0.35 14,100 14,500 13,650 140 1,981,000
08/05/2018 14,100 -0.05 -0.35 14,150 14,600 13,700 104,130 1,468,233,000
07/05/2018 14,150 -0.25 -1.77 14,400 14,800 14,050 189,690 2,684,113,500
05/05/2018 14,400 0.70 4.86 13,700 14,400 13,800 28,240 406,656,000
04/05/2018 14,400 0.70 4.86 13,700 14,400 13,800 28,240 406,656,000
03/05/2018 13,700 0.25 1.82 13,700 13,950 13,500 43,380 594,306,000
02/05/2018 13,700 -0.10 -0.73 13,800 13,900 13,500 39,420 540,054,000
30/04/2018 13,800 0.25 1.81 13,550 13,850 13,400 21,610 298,218,000
27/04/2018 13,800 0.25 1.81 13,550 13,850 13,400 21,610 298,218,000
26/04/2018 13,550 -0.25 -1.85 13,800 13,950 13,550 66,520 901,346,000
25/04/2018 13,800 0.40 2.90 13,400 14,100 13,400 236,150 3,258,870,000
24/04/2018 13,800 0.40 2.90 13,400 14,100 13,400 236,150 3,258,870,000
23/04/2018 13,400 -0.25 -1.87 13,650 13,700 13,300 411,140 5,509,276,000
20/04/2018 13,650 0.20 1.47 13,450 13,650 13,350 33,630 459,049,500
19/04/2018 13,450 -0.35 -2.60 13,800 13,600 13,400 18,260 245,597,000
18/04/2018 13,800 -0.20 -1.45 13,800 13,800 13,600 21,270 293,526,000
13/04/2018 14,350 -0.35 -2.44 14,700 14,700 14,300 122,250 1,754,287,500
12/04/2018 14,700 -0.25 -1.70 14,950 15,100 14,650 73,570 1,081,479,000
11/04/2018 14,950 -0.45 -3.01 15,400 15,500 14,950 110,660 1,654,367,000
10/04/2018 15,400 -0.20 -1.30 15,600 15,600 15,000 107,250 1,651,650,000
09/04/2018 15,600 0.25 1.60 15,350 15,700 15,300 189,250 2,952,300,000
06/04/2018 15,350 0.15 0.98 15,200 15,600 15,100 74,560 1,144,496,000
05/04/2018 15,200 -0.30 -1.97 15,500 15,450 15,050 158,300 2,406,160,000
04/04/2018 15,500 -0.30 -1.94 15,800 15,900 15,450 240,040 3,720,620,000
03/04/2018 15,800 -0.10 -0.63 15,800 15,800 15,350 137,430 2,171,394,000
02/04/2018 15,800 0.30 1.90 15,500 16,100 15,150 390,020 6,162,316,000
30/03/2018 15,500 -0.10 -0.65 15,600 15,900 15,300 175,060 2,713,430,000
29/03/2018 15,600 -0.10 -0.64 15,700 16,200 15,400 80,960 1,262,976,000
28/03/2018 15,700 0.80 5.10 14,900 15,800 14,750 225,120 3,534,384,000
27/03/2018 14,900 0.25 1.68 14,650 14,900 14,550 96,990 1,445,151,000
26/03/2018 14,650 0.15 1.02 14,500 14,900 14,300 79,270 1,161,305,500
23/03/2018 14,500 0.15 1.03 14,350 14,600 14,100 118,590 1,719,555,000
22/03/2018 14,350 0.35 2.44 14,000 14,600 14,250 50,700 727,545,000
21/03/2018 14,000 -0.25 -1.79 14,250 14,450 13,950 88,080 1,233,120,000
20/03/2018 14,250 -0.05 -0.35 14,300 14,350 14,250 17,190 244,957,500
19/03/2018 14,300 -0.20 -1.40 13,900 14,500 13,850 63,380 906,334,000
16/03/2018 13,900 -0.10 -0.72 14,000 14,450 13,700 83,860 1,165,654,000
15/03/2018 14,000 -0.50 -3.57 14,500 14,500 14,000 59,460 832,440,000
14/03/2018 14,500 -0.05 -0.34 14,500 14,600 14,350 81,730 1,185,085,000
13/03/2018 14,500 -0.05 -0.34 14,500 14,500 14,250 43,760 634,520,000
12/03/2018 14,500 0.75 5.17 13,750 14,700 13,800 99,270 1,439,415,000
09/03/2018 14,400 0.65 4.51 13,750 14,700 13,800 205,330 2,956,752,000
08/03/2018 13,750 -0.15 -1.09 13,900 13,950 13,600 60,540 832,425,000
07/03/2018 13,900 -0.10 -0.72 14,000 14,150 13,750 45,740 635,786,000
06/03/2018 14,000 -0.10 -0.71 14,000 14,000 13,550 13,290 186,060,000
05/03/2018 14,000 -0.10 -0.71 14,000 14,200 13,600 76,960 1,077,440,000
02/03/2018 14,000 0.10 0.71 14,000 14,100 13,900 50,640 708,960,000
01/03/2018 14,000 -0.10 -0.71 14,100 14,050 14,000 31,440 440,160,000
28/02/2018 14,100 0.10 0.71 14,000 14,100 13,750 31,800 448,380,000
27/02/2018 14,000 -0.05 -0.36 14,000 14,450 13,100 124,890 1,748,460,000
26/02/2018 14,000 -0.80 -5.71 14,800 15,000 13,900 192,920 2,700,880,000
23/02/2018 14,800 0.10 0.68 14,700 15,000 14,250 7,770 114,996,000
22/02/2018 14,700 0.35 2.38 14,350 14,800 14,400 36,030 529,641,000
21/02/2018 14,350 -0.15 -1.05 14,500 14,600 14,300 10,800 154,980,000
14/02/2018 14,500 0.70 4.83 13,800 14,500 13,700 50,880 737,760,000
13/02/2018 14,500 0.70 4.83 13,800 14,500 13,700 50,880 737,760,000
12/02/2018 13,800 -0.20 -1.45 14,000 14,100 13,500 54,070 746,166,000
09/02/2018 14,000 -0.35 -2.50 14,000 14,000 13,400 18,080 253,120,000
08/02/2018 14,000 -0.15 -1.07 14,000 14,000 13,750 77,100 1,079,400,000
07/02/2018 14,000 -0.30 -2.14 14,300 14,100 13,950 85,870 1,202,180,000
06/02/2018 13,800 -0.50 -3.62 14,300 14,400 13,300 137,680 1,899,984,000
05/02/2018 14,300 -0.40 -2.80 14,700 14,900 14,300 52,700 753,610,000
02/02/2018 14,700 0.25 1.70 14,700 14,950 14,600 49,790 731,913,000
01/02/2018 14,700 0.05 0.34 14,650 14,950 14,500 40,890 601,083,000
31/01/2018 14,650 0.05 0.34 14,650 15,200 14,650 194,720 2,852,648,000
30/01/2018 14,650 -0.35 -2.39 15,000 15,000 14,650 162,880 2,386,192,000
29/01/2018 15,000 -0.20 -1.33 15,200 15,750 14,900 73,980 1,109,700,000
26/01/2018 15,200 -0.25 -1.64 15,450 15,450 15,200 56,410 857,432,000
25/01/2018 15,450 -0.50 -3.24 15,950 16,000 15,400 119,990 1,853,845,500
24/01/2018 14,350 -1.60 -11.15 15,950 16,000 15,800 183,700 2,636,095,000
22/01/2018 15,950 -0.05 -0.31 15,950 16,000 15,800 71,940 1,147,443,000
19/01/2018 15,950 0.35 2.19 15,600 16,400 15,850 133,820 2,134,429,000
18/01/2018 15,600 0.20 1.28 15,400 15,900 15,400 140,690 2,194,764,000
17/01/2018 15,400 0.15 0.97 15,250 15,650 15,250 181,520 2,795,408,000
16/01/2018 15,250 -0.25 -1.64 15,500 15,600 14,900 108,040 1,647,610,000
15/01/2018 15,500 0.50 3.23 15,000 15,700 15,000 95,630 1,482,265,000
12/01/2018 15,000 -0.55 -3.67 15,550 15,550 14,950 330,750 4,961,250,000
11/01/2018 15,550 -0.45 -2.89 16,000 16,100 15,500 238,730 3,712,251,500
10/01/2018 16,000 -0.30 -1.88 16,300 16,300 15,500 203,650 3,258,400,000
09/01/2018 16,300 -0.30 -1.84 16,300 16,500 15,750 192,910 3,144,433,000
08/01/2018 16,300 0.60 3.68 15,700 16,300 15,700 177,880 2,899,444,000
05/01/2018 15,700 0.25 1.59 15,450 15,700 15,050 60,470 949,379,000
04/01/2018 15,450 0.55 3.56 14,900 15,700 14,900 122,240 1,888,608,000
03/01/2018 14,900 -0.05 -0.34 14,900 15,100 14,800 178,210 2,655,329,000
02/01/2018 14,900 -0.55 -3.69 15,450 15,950 14,550 344,890 5,138,861,000
01/01/2018 15,450 -0.60 -3.88 16,050 16,150 15,400 173,690 2,683,510,500
29/12/2017 15,450 -0.60 -3.88 16,050 16,150 15,400 173,690 2,683,510,500
28/12/2017 16,050 -0.75 -4.67 16,800 16,950 16,000 133,310 2,139,625,500
27/12/2017 16,800 0.95 5.65 15,850 16,950 16,000 227,220 3,817,296,000
26/12/2017 15,850 1.00 6.31 14,850 15,850 14,300 383,120 6,072,452,000
25/12/2017 14,850 -0.10 -0.67 14,850 14,900 14,100 179,890 2,671,366,500
24/12/2017 14,850 0.95 6.40 13,900 14,850 14,100 404,900 6,012,765,000
22/12/2017 14,850 0.95 6.40 13,900 14,850 14,100 404,900 6,012,765,000
21/12/2017 13,900 0.90 6.47 13,000 13,900 13,450 502,860 6,989,754,000
20/12/2017 13,000 0.50 3.85 12,500 13,300 12,550 324,560 4,219,280,000
19/12/2017 12,500 0.15 1.20 12,350 12,700 12,350 116,170 1,452,125,000
18/12/2017 12,700 0.35 2.76 12,350 12,700 12,550 5,710 72,517,000
17/12/2017 12,350 0.30 2.43 12,050 12,600 12,000 342,000 4,223,700,000
15/12/2017 12,050 -0.35 -2.90 12,400 12,650 12,000 430,150 5,183,307,500
14/12/2017 12,400 -0.25 -2.02 12,650 13,200 12,300 207,630 2,574,612,000
13/12/2017 12,650 -0.35 -2.77 13,000 13,400 12,650 206,510 2,612,351,500
12/12/2017 13,000 -0.45 -3.46 13,450 13,700 13,000 44,580 579,540,000
11/12/2017 13,650 0.20 1.47 13,450 13,700 13,500 110 1,501,500
10/12/2017 13,450 0.05 0.37 13,450 13,800 13,400 98,860 1,329,667,000
08/12/2017 13,450 -0.05 -0.37 13,500 13,700 13,300 46,000 618,700,000
07/12/2017 13,450 -0.05 -0.37 13,500 13,700 13,300 45,900 617,355,000
05/12/2017 13,700 -0.40 -2.84 14,000 14,000 13,650 111,570 1,528,509,000
04/12/2017 14,100 -0.20 -1.40 14,350 14,350 13,800 94,430 1,331,463,000
01/12/2017 14,300 0.15 1.06 14,600 14,600 14,150 69,500 993,850,000
30/11/2017 14,850 0.25 1.71 14,700 15,000 14,700 276,030 4,099,045,500
29/11/2017 14,600 0.20 1.39 14,600 14,600 14,400 71,930 1,050,178,000
28/11/2017 14,400 0.05 0.35 14,600 15,350 14,350 317,920 4,578,048,000
27/11/2017 14,350 0.00 ■■ 0.00 14,500 14,600 14,300 47,650 683,777,500
24/11/2017 14,350 -0.10 -0.69 14,750 14,750 14,100 183,700 2,636,095,000
23/11/2017 14,450 0.00 ■■ 0.00 14,700 14,800 14,400 86,170 1,245,156,500
22/11/2017 14,450 0.05 0.35 14,750 14,900 14,400 42,320 611,524,000
21/11/2017 14,400 -0.05 -0.35 14,600 14,800 14,350 40,700 586,080,000
20/11/2017 14,450 -0.55 -3.67 15,000 15,000 14,350 118,480 1,712,036,000
17/11/2017 15,000 0.00 ■■ 0.00 15,350 15,400 14,400 43,370 650,550,000
16/11/2017 15,000 0.10 0.67 14,900 15,400 14,900 51,990 779,850,000
15/11/2017 14,900 0.85 6.05 14,450 14,900 14,100 179,030 2,667,547,000
14/11/2017 14,050 0.05 0.36 13,600 14,800 13,600 34,000 477,700,000
13/11/2017 14,000 -0.10 -0.71 14,750 14,750 13,700 12,550 175,700,000
10/11/2017 14,100 -1.00 -6.62 14,850 15,000 14,100 85,540 1,206,114,000
09/11/2017 15,100 -0.10 -0.66 15,050 15,200 14,800 57,920 874,592,000
08/11/2017 15,200 0.45 3.05 14,750 15,600 14,300 52,260 794,352,000
07/11/2017 14,750 0.95 6.88 13,800 14,750 13,800 121,110 1,786,372,500
06/11/2017 13,800 0.10 0.73 13,700 14,450 13,700 220,630 3,044,694,000
03/11/2017 13,700 0.00 ■■ 0.00 13,700 14,650 13,200 187,050 2,562,585,000
02/11/2017 13,700 -1.00 -6.80 14,300 14,300 13,700 1,056,210 14,470,077,000
01/11/2017 14,700 -0.30 -2.00 15,000 15,000 14,000 161,810 2,378,607,000
31/10/2017 15,000 0.00 ■■ 0.00 15,600 16,000 14,700 200,570 3,008,550,000
30/10/2017 15,000 -0.25 -1.64 15,100 16,300 14,900 287,020 4,305,300,000
27/10/2017 15,250 -0.45 -2.87 15,250 15,650 15,200 107,920 1,645,780,000
26/10/2017 15,700 0.00 ■■ 0.00 16,100 16,250 15,500 126,280 1,982,596,000
25/10/2017 15,700 -0.60 -3.68 16,300 17,400 15,450 288,540 4,530,078,000
24/10/2017 16,300 -1.20 -6.86 17,000 17,700 16,300 387,130 6,310,219,000
23/10/2017 17,500 0.00 ■■ 0.00 17,350 17,800 17,000 950 16,625,000
20/10/2017 17,500 -0.05 -0.28 17,200 17,500 17,000 13,660 239,050,000
19/10/2017 17,550 -0.05 -0.28 17,200 17,650 17,200 11,680 204,984,000
18/10/2017 17,600 0.05 0.28 17,550 17,700 17,300 3,920 68,992,000
17/10/2017 17,550 -0.15 -0.85 17,200 17,700 17,200 7,030 123,376,500
16/10/2017 17,700 0.00 ■■ 0.00 18,000 18,000 17,400 750 13,275,000
13/10/2017 17,700 0.00 ■■ 0.00 17,900 17,950 17,500 1,660 29,382,000
12/10/2017 17,700 0.30 1.72 17,750 18,000 17,300 14,110 249,747,000
11/10/2017 17,400 -1.05 -5.69 18,000 18,000 17,400 8,100 140,940,000
10/10/2017 18,450 0.65 3.65 17,900 18,450 17,000 16,690 307,930,500
09/10/2017 17,800 -0.20 -1.11 18,150 18,150 17,300 5,250 93,450,000
06/10/2017 18,000 -0.10 -0.55 18,000 18,000 17,700 1,520 27,360,000
05/10/2017 18,100 -0.10 -0.55 18,000 18,800 17,800 46,930 849,433,000
04/10/2017 18,200 -0.05 -0.27 17,800 18,200 17,600 7,050 128,310,000
03/10/2017 18,250 0.05 0.27 18,000 18,400 17,800 5,400 98,550,000
02/10/2017 18,200 -0.60 -3.19 18,700 19,000 17,700 67,690 1,231,958,000
29/09/2017 18,800 0.00 ■■ 0.00 17,900 18,800 17,900 2,400 45,120,000
28/09/2017 18,800 0.70 3.87 18,100 19,000 17,200 70,130 1,318,444,000
27/09/2017 18,100 -0.90 -4.74 18,050 18,800 18,000 38,860 703,366,000
26/09/2017 19,000 1.00 5.56 17,550 19,250 17,550 53,010 1,007,190,000
25/09/2017 18,000 1.10 6.51 17,100 18,000 17,000 83,820 1,508,760,000
22/09/2017 16,900 0.05 0.30 17,000 17,200 16,900 215,590 3,643,471,000
21/09/2017 16,850 -0.20 -1.17 17,000 17,050 16,850 9,510 160,243,500
20/09/2017 17,050 0.10 0.59 17,250 17,250 17,000 5,260 89,683,000
19/09/2017 16,950 0.05 0.30 16,600 16,950 16,600 6,640 112,548,000
18/09/2017 16,900 -0.10 -0.59 16,650 17,000 16,500 91,580 1,547,702,000
15/09/2017 17,000 -0.05 -0.29 17,050 17,300 16,800 37,340 634,780,000
14/09/2017 17,050 0.00 ■■ 0.00 17,050 17,300 16,900 22,020 375,441,000
13/09/2017 17,050 0.15 0.89 16,900 17,050 16,900 34,760 592,658,000
12/09/2017 16,900 -0.15 -0.88 17,050 17,050 16,900 12,800 216,320,000
11/09/2017 17,050 -0.45 -2.57 17,250 17,500 16,950 29,310 499,735,500
08/09/2017 17,500 -0.25 -1.41 17,700 17,800 17,500 67,510 1,181,425,000
07/09/2017 17,750 -0.05 -0.28 18,100 18,100 17,700 7,220 128,155,000
06/09/2017 17,800 -0.30 -1.66 18,000 18,000 17,800 2,430 43,254,000
05/09/2017 18,100 -0.10 -0.55 18,300 18,300 17,000 167,960 3,040,076,000
01/09/2017 18,200 -0.10 -0.55 18,200 18,300 17,800 22,540 410,228,000
31/08/2017 18,300 0.25 1.39 18,100 18,300 17,700 34,130 624,579,000
30/08/2017 18,050 0.15 0.84 18,000 18,300 17,900 20,620 372,191,000
29/08/2017 17,900 -0.20 -1.10 17,850 18,100 17,800 29,790 533,241,000
28/08/2017 18,100 0.00 ■■ 0.00 17,500 18,300 17,500 5,390 97,559,000
25/08/2017 18,100 0.60 3.43 17,850 18,300 17,300 5,730 103,713,000
24/08/2017 17,500 -0.60 -3.31 18,100 18,100 17,500 10,340 180,950,000
23/08/2017 18,100 -0.35 -1.90 18,450 18,450 17,700 9,050 163,805,000
22/08/2017 18,450 0.35 1.93 18,100 18,450 18,100 950 17,527,500
21/08/2017 18,100 -0.15 -0.82 18,250 18,500 17,050 341,300 6,177,530,000
18/08/2017 18,250 0.00 ■■ 0.00 18,300 18,300 18,250 84,290 1,538,292,500
17/08/2017 18,250 -0.05 -0.27 18,300 18,600 18,250 23,730 433,072,500
16/08/2017 18,300 0.00 ■■ 0.00 18,750 19,000 18,200 128,580 2,353,014,000
15/08/2017 18,300 -0.05 -0.27 18,900 18,900 18,300 140,780 2,576,274,000
14/08/2017 18,350 -0.15 -0.81 18,750 18,750 18,350 63,840 1,171,464,000
11/08/2017 18,500 0.10 0.54 18,700 18,900 18,400 47,990 887,815,000
10/08/2017 18,400 -0.50 -2.65 18,900 18,900 18,200 12,930 237,912,000
09/08/2017 18,900 0.00 ■■ 0.00 18,900 18,900 18,600 34,370 649,593,000
08/08/2017 18,900 0.10 0.53 19,000 19,000 18,500 67,160 1,269,324,000
07/08/2017 18,800 0.00 ■■ 0.00 19,100 20,000 18,700 34,710 652,548,000
04/08/2017 18,800 -0.10 -0.53 18,700 19,000 18,500 10,660 200,408,000
03/08/2017 18,900 0.15 0.80 18,400 20,000 18,400 116,570 2,203,173,000
02/08/2017 18,750 -0.05 -0.27 18,700 19,000 18,700 150,840 2,828,250,000
01/08/2017 18,800 -0.05 -0.27 18,700 19,000 18,500 14,420 271,096,000
31/07/2017 18,850 0.00 ■■ 0.00 19,100 19,400 18,100 17,410 328,178,500
28/07/2017 18,850 0.00 ■■ 0.00 19,000 19,000 18,850 37,750 711,587,500
27/07/2017 18,850 -0.40 -2.08 19,250 19,250 18,300 96,150 1,812,427,500
26/07/2017 19,250 0.00 ■■ 0.00 18,800 19,700 18,800 5,820 112,035,000
25/07/2017 19,250 0.55 2.94 18,000 19,500 18,000 15,240 293,370,000
24/07/2017 18,700 -0.90 -4.59 18,700 19,550 18,550 6,890 128,843,000
21/07/2017 19,600 -0.20 -1.01 19,800 20,900 19,600 54,700 1,072,120,000
20/07/2017 19,800 -1.20 -5.71 21,650 21,650 19,750 54,600 1,081,080,000
19/07/2017 21,000 -0.50 -2.33 21,000 21,000 20,000 313,460 6,582,660,000
18/07/2017 21,500 0.00 ■■ 0.00 21,000 21,500 21,000 27,250 585,875,000
17/07/2017 21,500 -0.10 -0.46 21,100 21,600 21,100 36,060 775,290,000
14/07/2017 21,600 0.00 ■■ 0.00 21,500 21,600 21,000 30,750 664,200,000
13/07/2017 21,600 0.35 1.65 21,200 21,700 21,000 28,790 621,864,000
12/07/2017 21,250 -0.45 -2.07 21,000 21,650 20,600 11,280 239,700,000
11/07/2017 21,700 -0.05 -0.23 21,400 21,700 21,000 30,830 669,011,000
10/07/2017 21,750 -0.05 -0.23 21,500 21,750 20,950 23,630 513,952,500
07/07/2017 21,800 0.00 ■■ 0.00 21,850 21,850 21,100 56,180 1,224,724,000
06/07/2017 21,800 0.10 0.46 21,700 21,800 21,600 6,170 134,506,000
05/07/2017 21,700 0.00 ■■ 0.00 21,900 21,900 21,200 10,110 219,387,000
04/07/2017 21,700 -0.10 -0.46 21,700 21,700 21,000 12,930 280,581,000
03/07/2017 21,800 -0.10 -0.46 21,900 21,900 21,650 14,700 320,460,000
30/06/2017 21,900 0.00 ■■ 0.00 21,900 21,950 21,550 8,270 181,113,000
29/06/2017 21,900 0.35 1.62 22,000 22,000 21,450 5,060 110,814,000
28/06/2017 21,550 0.25 1.17 22,000 22,350 21,350 14,960 322,388,000
27/06/2017 21,300 -1.25 -5.54 21,900 22,050 21,300 25,630 545,919,000
26/06/2017 22,550 -0.05 -0.22 22,600 22,800 21,200 28,380 639,969,000
23/06/2017 22,600 -0.60 -2.59 23,700 23,700 22,600 41,220 931,572,000
22/06/2017 23,200 -0.60 -2.52 23,500 23,600 22,800 37,060 859,792,000
21/06/2017 23,800 -0.20 -0.83 24,000 24,000 23,100 11,050 262,990,000
20/06/2017 24,000 0.00 ■■ 0.00 24,950 24,950 23,900 48,390 1,161,360,000
19/06/2017 24,000 1.25 5.49 22,900 24,050 22,900 164,830 3,955,920,000
16/06/2017 22,750 0.85 3.88 21,900 22,800 21,900 61,550 1,400,262,500
15/06/2017 21,900 0.05 0.23 21,800 21,900 21,750 49,320 1,080,108,000
14/06/2017 21,850 0.05 0.23 21,900 21,900 21,700 21,410 467,808,500
13/06/2017 21,800 0.00 ■■ 0.00 21,850 21,850 21,650 43,240 942,632,000
12/06/2017 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 66,050 1,439,890,000
09/06/2017 21,800 0.00 ■■ 0.00 21,800 21,850 21,550 27,420 597,756,000
08/06/2017 21,800 -0.15 -0.68 21,500 21,900 21,500 26,790 584,022,000
07/06/2017 21,950 0.05 0.23 21,900 21,950 21,600 17,550 385,222,500
06/06/2017 21,900 0.20 0.92 21,700 21,900 21,300 25,700 562,830,000
05/06/2017 21,700 0.20 0.93 21,100 21,950 21,100 10,980 238,266,000
02/06/2017 21,500 0.40 1.90 21,100 21,650 20,800 34,960 751,640,000
01/06/2017 21,100 -0.85 -3.87 21,900 21,900 20,800 5,630 118,793,000
31/05/2017 21,950 1.15 5.53 20,500 21,950 20,500 97,140 2,132,223,000
30/05/2017 20,800 -0.10 -0.48 20,950 20,950 20,400 42,460 883,168,000
29/05/2017 20,900 0.10 0.48 21,300 21,300 20,650 94,280 1,970,452,000
26/05/2017 21,800 0.40 1.87 21,950 21,950 21,300 44,720 974,896,000
25/05/2017 21,400 0.20 0.94 21,250 21,400 21,150 77,450 1,657,430,000
24/05/2017 21,200 0.05 0.24 21,150 21,250 21,050 31,030 657,836,000
23/05/2017 21,150 -0.10 -0.47 21,400 21,400 21,000 47,150 997,222,500
22/05/2017 21,250 0.25 1.19 21,000 21,400 20,800 54,870 1,165,987,500
19/05/2017 21,000 0.05 0.24 21,350 21,350 20,650 182,730 3,837,330,000
18/05/2017 20,950 -0.30 -1.41 21,100 21,500 20,900 55,010 1,152,459,500
17/05/2017 21,250 -0.40 -1.85 21,550 21,900 21,250 35,850 761,812,500
16/05/2017 21,650 -0.55 -2.48 22,400 22,400 21,650 53,390 1,155,893,500
15/05/2017 22,200 -0.15 -0.67 22,300 22,350 21,750 39,910 886,002,000
09/05/2017 21,350 -0.15 -0.70 21,000 21,500 20,950 18,590 396,896,500
08/05/2017 21,500 0.50 2.38 21,700 21,700 20,700 22,750 489,125,000
05/05/2017 21,000 -0.30 -1.41 21,050 21,300 20,800 37,380 784,980,000
04/05/2017 21,300 -0.50 -2.29 21,800 21,800 20,800 51,280 1,092,264,000
03/05/2017 21,800 -0.65 -2.90 22,000 22,250 21,500 18,270 398,286,000
28/04/2017 22,450 -0.10 -0.44 22,550 23,000 21,600 64,170 1,440,616,500
27/04/2017 22,550 1.45 6.87 21,000 22,550 20,800 427,330 9,636,291,500
26/04/2017 21,100 -0.80 -3.65 20,800 21,750 20,800 100,950 2,130,045,000
25/04/2017 21,900 -0.70 -3.10 22,500 22,900 21,050 98,990 2,167,881,000
24/04/2017 22,600 0.50 2.26 22,100 22,950 22,100 54,550 1,232,830,000
21/04/2017 22,100 -0.15 -0.67 22,250 23,500 21,700 93,610 2,068,781,000
20/04/2017 22,250 -1.65 -6.90 23,900 24,500 22,250 326,470 7,263,957,500
19/04/2017 23,900 -0.70 -2.85 24,600 24,600 23,200 98,300 2,349,370,000
18/04/2017 24,600 -1.80 -6.82 26,400 26,400 24,600 166,080 4,085,568,000
17/04/2017 26,400 -0.25 -0.94 26,450 26,650 26,000 21,790 575,256,000
14/04/2017 26,650 -0.15 -0.56 26,950 27,000 26,250 24,280 647,062,000
13/04/2017 26,800 0.20 0.75 26,350 27,500 26,350 8,410 225,388,000
12/04/2017 26,600 -0.60 -2.21 27,100 27,900 26,600 58,240 1,549,184,000
11/04/2017 27,200 -0.60 -2.16 27,750 27,750 27,200 28,110 764,592,000
10/04/2017 27,800 0.20 0.72 27,050 28,000 27,050 205,370 5,709,286,000
07/04/2017 27,600 -0.15 -0.54 28,000 28,000 27,200 38,080 1,051,008,000
05/04/2017 27,750 -0.25 -0.89 28,000 28,100 27,750 26,630 738,982,500
04/04/2017 28,000 -0.05 -0.18 27,600 28,400 27,600 46,320 1,296,960,000
03/04/2017 28,050 -0.20 -0.71 28,600 28,650 27,700 90,170 2,529,268,500
31/03/2017 28,250 -0.05 -0.18 28,500 28,500 27,800 68,520 1,935,690,000
30/03/2017 28,300 0.25 0.89 28,050 28,650 28,000 56,490 1,598,667,000
29/03/2017 28,050 -0.45 -1.58 28,500 28,600 27,750 49,300 1,382,865,000
28/03/2017 28,500 -0.20 -0.70 29,000 29,000 28,200 14,170 403,845,000
27/03/2017 28,700 -0.80 -2.71 29,700 29,800 28,600 11,450 328,615,000
24/03/2017 29,500 1.35 4.80 28,500 30,100 27,500 248,060 7,317,770,000
23/03/2017 28,150 -0.85 -2.93 29,300 29,300 28,000 40,140 1,129,941,000
22/03/2017 29,000 -0.20 -0.68 29,200 29,400 28,500 20,720 600,880,000
21/03/2017 29,200 0.50 1.74 29,000 29,500 28,800 59,420 1,735,064,000
20/03/2017 28,700 -1.25 -4.17 29,950 29,950 28,500 29,790 854,973,000
17/03/2017 29,950 -0.05 -0.17 30,000 30,300 29,500 51,610 1,545,719,500
16/03/2017 30,000 0.55 1.87 29,700 30,050 29,500 68,870 2,066,100,000
15/03/2017 29,450 -0.75 -2.48 28,100 30,150 28,100 43,860 1,291,677,000
14/03/2017 30,200 0.15 0.50 30,300 30,450 30,100 1,170 35,334,000
13/03/2017 30,050 -0.55 -1.80 30,200 30,750 30,000 24,950 749,747,500
10/03/2017 30,600 0.00 ■■ 0.00 30,800 30,800 30,300 15,820 484,092,000
09/03/2017 30,600 -0.05 -0.16 30,750 30,750 30,100 5,410 165,546,000
08/03/2017 30,650 0.00 ■■ 0.00 30,650 30,700 30,100 32,440 994,286,000
07/03/2017 30,650 -0.25 -0.81 30,600 31,000 30,600 780 23,907,000
06/03/2017 30,900 -0.45 -1.44 31,500 31,500 30,700 18,650 576,285,000
03/03/2017 31,350 0.55 1.79 30,850 31,500 29,450 348,190 10,915,756,500
02/03/2017 30,800 0.30 0.98 30,950 31,000 29,800 9,320 287,056,000
01/03/2017 30,500 0.00 ■■ 0.00 30,600 30,750 30,050 26,170 798,185,000
28/02/2017 30,500 0.45 1.50 30,050 31,100 30,050 117,320 3,578,260,000
27/02/2017 30,050 -0.95 -3.06 30,300 31,000 30,050 52,710 1,583,935,500
24/02/2017 31,000 -0.45 -1.43 31,050 31,400 30,800 48,800 1,512,800,000
23/02/2017 31,450 -0.05 -0.16 31,200 31,500 31,050 56,140 1,765,603,000
22/02/2017 31,500 0.10 0.32 31,150 31,500 31,000 66,010 2,079,315,000
21/02/2017 31,400 -0.30 -0.95 31,700 31,700 31,100 76,840 2,412,776,000
20/02/2017 31,700 -0.20 -0.63 31,950 32,000 31,700 38,570 1,222,669,000
17/02/2017 31,900 0.30 0.95 31,550 31,900 31,100 16,060 512,314,000
16/02/2017 31,600 -0.40 -1.25 32,000 32,000 31,600 73,110 2,310,276,000
15/02/2017 32,000 0.00 ■■ 0.00 32,300 32,400 31,850 25,860 827,520,000
14/02/2017 32,000 0.25 0.79 31,400 32,500 31,400 303,370 9,707,840,000
13/02/2017 31,750 -0.15 -0.47 31,900 31,900 31,700 14,300 454,025,000
10/02/2017 31,900 0.45 1.43 31,450 32,200 31,000 299,150 9,542,885,000
09/02/2017 31,450 -0.20 -0.63 31,450 31,600 30,900 64,870 2,040,161,500
08/02/2017 31,650 -0.20 -0.63 31,950 31,950 31,000 22,890 724,468,500
07/02/2017 31,850 -0.10 -0.31 31,950 31,950 31,300 14,400 458,640,000
06/02/2017 31,950 0.05 0.16 32,100 32,100 31,500 123,290 3,939,115,500
03/02/2017 31,900 0.70 2.24 31,200 32,200 31,000 191,240 6,100,556,000
02/02/2017 31,200 -0.40 -1.27 31,600 31,600 31,000 47,700 1,488,240,000
25/01/2017 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 8,000 252,800,000
24/01/2017 31,600 1.00 3.27 29,600 31,600 29,600 46,130 1,457,708,000
23/01/2017 30,600 -1.10 -3.47 31,500 31,500 30,600 79,820 2,442,492,000
20/01/2017 31,700 -0.05 -0.16 31,950 31,950 31,100 9,260 293,542,000
19/01/2017 31,750 -0.15 -0.47 31,900 31,900 31,100 17,280 548,640,000
18/01/2017 31,900 0.00 ■■ 0.00 31,800 32,000 30,900 24,700 787,930,000
17/01/2017 31,900 -0.30 -0.93 31,600 31,900 31,000 17,100 545,490,000
16/01/2017 32,200 0.00 ■■ 0.00 32,200 32,200 31,900 12,630 406,686,000
13/01/2017 32,200 -0.30 -0.92 32,100 32,200 31,900 28,070 903,854,000
12/01/2017 32,500 -0.10 -0.31 32,900 32,900 32,400 6,720 218,400,000
11/01/2017 32,600 0.20 0.62 32,100 33,000 32,000 72,080 2,349,808,000
10/01/2017 32,400 -0.10 -0.31 32,700 32,700 32,200 5,410 175,284,000
09/01/2017 32,500 0.00 ■■ 0.00 32,500 34,000 32,100 28,200 916,500,000
06/01/2017 32,500 0.50 1.56 32,000 32,500 31,700 36,460 1,184,950,000
05/01/2017 32,000 -0.45 -1.39 32,000 32,450 31,800 9,200 294,400,000
04/01/2017 32,450 -0.25 -0.76 32,800 32,800 32,000 32,160 1,043,592,000
03/01/2017 32,700 -0.50 -1.51 33,200 33,200 32,300 22,390 732,153,000
30/12/2016 33,200 1.20 3.75 32,000 33,200 31,500 292,990 9,727,268,000
29/12/2016 32,000 1.10 3.56 31,000 32,000 30,800 154,490 4,943,680,000
28/12/2016 30,900 -0.10 -0.32 31,700 31,700 30,500 51,430 1,589,187,000
27/12/2016 31,000 0.30 0.98 31,000 31,300 30,400 83,390 2,585,090,000
26/12/2016 30,700 -0.30 -0.97 31,300 31,300 30,500 14,840 455,588,000
23/12/2016 31,000 -0.10 -0.32 31,600 31,600 30,800 10,870 336,970,000
22/12/2016 31,100 -0.40 -1.27 31,000 31,600 31,000 10,780 335,258,000
21/12/2016 31,500 0.00 ■■ 0.00 31,800 31,800 31,300 29,830 939,645,000
20/12/2016 31,500 -0.10 -0.32 31,500 31,900 31,400 35,070 1,104,705,000
19/12/2016 31,600 -0.40 -1.25 32,000 32,000 31,500 12,310 388,996,000
16/12/2016 32,000 0.00 ■■ 0.00 31,400 32,000 31,200 12,870 411,840,000
15/12/2016 32,000 0.20 0.63 31,800 32,000 31,500 13,270 424,640,000
14/12/2016 31,800 0.10 0.32 31,900 31,900 31,250 10,500 333,900,000
13/12/2016 31,700 0.00 ■■ 0.00 31,700 31,900 31,600 58,140 1,843,038,000
12/12/2016 31,700 0.00 ■■ 0.00 31,500 31,900 31,000 105,020 3,329,134,000
09/12/2016 31,700 0.50 1.60 32,300 32,500 31,300 34,220 1,084,774,000
08/12/2016 31,200 -0.70 -2.19 31,900 32,750 31,200 18,460 575,952,000
07/12/2016 31,900 0.40 1.27 31,000 31,900 30,800 182,130 5,809,947,000
06/12/2016 31,500 -1.20 -3.67 32,200 32,600 31,500 19,370 610,155,000
05/12/2016 32,700 0.00 ■■ 0.00 32,200 33,150 32,200 95,850 3,134,295,000
02/12/2016 32,700 -0.30 -0.91 32,150 32,800 32,100 3,310 108,237,000
01/12/2016 33,000 0.40 1.23 32,500 33,000 32,100 81,440 2,687,520,000
30/11/2016 32,600 0.00 ■■ 0.00 32,900 32,900 31,700 40,370 1,316,062,000
29/11/2016 32,600 -0.70 -2.10 32,700 33,100 32,000 62,970 2,052,822,000
28/11/2016 33,300 -0.50 -1.48 33,800 33,800 31,600 61,370 2,043,621,000
25/11/2016 33,800 0.20 0.60 34,200 34,200 33,500 14,220 480,636,000
24/11/2016 33,600 -0.30 -0.88 34,200 34,200 33,500 66,040 2,218,944,000
23/11/2016 33,900 -0.30 -0.88 34,000 34,500 33,500 39,010 1,322,439,000
22/11/2016 34,200 -0.10 -0.29 34,500 34,500 33,800 45,760 1,564,992,000
21/11/2016 34,300 -0.10 -0.29 34,850 34,850 34,300 103,100 3,536,330,000
18/11/2016 34,400 0.30 0.88 34,600 34,600 34,000 91,230 3,138,312,000
17/11/2016 34,100 -0.50 -1.45 34,100 34,800 34,000 87,830 2,995,003,000
16/11/2016 34,600 0.00 ■■ 0.00 34,200 34,950 34,200 91,760 3,174,896,000
15/11/2016 34,600 -0.10 -0.29 35,000 35,000 34,500 87,300 3,020,580,000
14/11/2016 34,700 0.70 2.06 34,300 34,950 34,000 163,170 5,661,999,000
11/11/2016 34,000 -0.10 -0.29 34,100 34,100 33,700 61,360 2,086,240,000
10/11/2016 34,100 0.60 1.79 33,500 34,600 33,500 66,640 2,272,424,000
09/11/2016 33,500 -0.75 -2.19 34,250 34,250 33,300 178,650 5,984,775,000
08/11/2016 34,250 -0.45 -1.30 35,400 35,500 34,100 73,350 2,512,237,500
07/11/2016 34,700 -0.10 -0.29 34,200 34,800 34,200 23,840 827,248,000
04/11/2016 34,800 -0.20 -0.57 35,000 35,000 34,700 86,320 3,003,936,000
03/11/2016 35,000 0.05 0.14 34,600 35,000 34,000 64,340 2,251,900,000
02/11/2016 34,950 -0.25 -0.71 34,700 35,100 34,700 53,850 1,882,057,500
01/11/2016 35,200 0.20 0.57 34,800 35,500 34,200 58,230 2,049,696,000
31/10/2016 35,000 -0.20 -0.57 35,350 35,350 35,000 11,540 403,900,000
28/10/2016 35,200 1.20 3.53 34,400 36,350 34,400 364,970 12,846,944,000
27/10/2016 34,000 -0.50 -1.45 33,200 34,500 33,200 135,430 4,604,620,000
26/10/2016 34,500 0.00 ■■ 0.00 34,500 34,600 34,400 223,660 7,716,270,000
25/10/2016 34,500 -0.30 -0.86 34,800 34,800 33,200 196,870 6,792,015,000
24/10/2016 34,800 -0.10 -0.29 34,900 35,000 34,200 104,690 3,643,212,000
21/10/2016 34,900 0.20 0.58 34,100 35,000 34,100 145,970 5,094,353,000
20/10/2016 34,700 -0.30 -0.86 36,000 36,000 34,500 210,140 7,291,858,000
19/10/2016 36,000 0.30 0.84 36,200 36,300 35,600 151,340 5,448,240,000
18/10/2016 35,700 -0.30 -0.83 36,000 36,000 35,600 101,110 3,609,627,000
17/10/2016 36,000 -0.50 -1.37 36,400 36,400 35,900 120,940 4,353,840,000
14/10/2016 36,500 1.50 4.29 35,000 36,500 35,000 132,520 4,836,980,000
13/10/2016 35,000 -0.70 -1.96 35,500 35,500 34,800 243,380 8,518,300,000
12/10/2016 35,700 0.00 ■■ 0.00 35,700 36,000 35,500 49,340 1,761,438,000
11/10/2016 35,700 0.30 0.85 35,400 35,800 34,400 227,010 8,104,257,000
10/10/2016 35,400 -1.10 -3.01 36,500 36,600 35,400 251,100 8,888,940,000
07/10/2016 36,500 -0.20 -0.54 36,900 36,900 36,300 160,890 5,872,485,000
06/10/2016 36,700 0.20 0.55 36,700 37,200 36,500 275,190 10,099,473,000
05/10/2016 36,500 0.30 0.83 36,400 36,700 36,150 220,140 8,035,110,000
04/10/2016 36,200 -0.80 -2.16 37,000 37,250 36,200 250,210 9,057,602,000
03/10/2016 37,000 0.85 2.35 36,400 37,000 36,150 294,680 10,903,160,000
30/09/2016 36,150 -0.35 -0.96 36,300 36,650 35,900 304,840 11,019,966,000
29/09/2016 36,500 -1.10 -2.93 37,700 37,800 36,200 783,000 28,579,500,000
28/09/2016 37,600 0.80 2.17 36,900 37,600 36,800 417,450 15,696,120,000
27/09/2016 36,800 0.45 1.24 36,750 36,900 36,500 180,010 6,624,368,000
26/09/2016 36,350 0.55 1.54 35,800 36,350 35,400 265,080 9,635,658,000
23/09/2016 35,800 0.10 0.28 35,500 36,300 35,500 261,910 9,376,378,000
22/09/2016 35,700 -0.60 -1.65 36,500 36,600 35,700 311,660 11,126,262,000
21/09/2016 36,300 0.35 0.97 36,500 36,500 36,000 294,370 10,685,631,000
20/09/2016 35,950 0.95 2.71 35,100 36,400 34,900 634,740 22,818,903,000
19/09/2016 35,000 0.50 1.45 34,950 35,350 34,800 416,230 14,568,050,000
16/09/2016 34,500 0.50 1.47 34,000 35,400 34,000 167,780 5,788,410,000
15/09/2016 34,000 0.00 ■■ 0.00 34,200 34,200 33,800 85,220 2,897,480,000
14/09/2016 34,000 0.10 0.29 33,650 34,700 33,650 118,470 4,027,980,000
13/09/2016 33,900 -0.10 -0.29 34,000 34,200 33,700 221,450 7,507,155,000
12/09/2016 34,000 -0.60 -1.73 34,500 34,800 33,800 182,810 6,215,540,000
09/09/2016 34,600 0.00 ■■ 0.00 34,600 35,800 34,400 653,320 22,604,872,000
08/09/2016 34,600 2.10 6.46 32,600 34,700 32,600 630,480 21,814,608,000
07/09/2016 32,500 -0.10 -0.31 32,600 32,800 31,900 249,440 8,106,800,000
06/09/2016 32,600 -0.40 -1.21 33,000 33,000 32,400 128,700 4,195,620,000
05/09/2016 33,000 1.20 3.77 31,800 33,000 31,600 217,170 7,166,610,000
01/09/2016 31,800 -0.50 -1.55 32,500 32,500 31,800 109,680 3,487,824,000
31/08/2016 32,300 0.30 0.94 32,300 32,500 31,900 136,210 4,399,583,000
30/08/2016 32,000 0.10 0.31 31,800 32,000 31,500 123,870 3,963,840,000
29/08/2016 31,900 -0.70 -2.15 33,000 33,000 31,900 129,630 4,135,197,000
26/08/2016 32,600 0.00 ■■ 0.00 32,400 32,900 32,100 112,220 3,658,372,000
25/08/2016 32,600 -0.50 -1.51 33,000 33,000 32,000 307,140 10,012,764,000
24/08/2016 33,100 -0.40 -1.19 33,500 33,800 33,100 254,050 8,409,055,000
23/08/2016 33,500 0.10 0.30 33,200 33,600 33,200 271,040 9,079,840,000
22/08/2016 33,400 -0.40 -1.18 34,000 34,000 33,400 200,910 6,710,394,000
19/08/2016 33,800 0.10 0.30 33,300 34,100 33,100 496,860 16,793,868,000
18/08/2016 33,700 0.00 ■■ 0.00 33,700 34,300 33,300 363,030 12,234,111,000
17/08/2016 33,700 1.50 4.66 32,000 34,100 32,000 640,110 21,571,707,000
16/08/2016 32,200 1.30 4.21 30,900 32,200 30,600 342,380 11,024,636,000
15/08/2016 30,900 0.30 0.98 30,000 31,000 30,000 70,540 2,179,686,000
12/08/2016 30,600 -0.10 -0.33 30,900 31,300 30,600 204,160 6,247,296,000
11/08/2016 30,700 0.10 0.33 30,900 30,900 30,500 147,350 4,523,645,000
10/08/2016 30,600 0.30 0.99 30,300 30,800 30,000 108,110 3,308,166,000
09/08/2016 30,300 0.00 ■■ 0.00 30,300 30,400 30,000 92,170 2,792,751,000
08/08/2016 30,300 0.70 2.36 29,600 31,000 29,600 96,540 2,925,162,000
05/08/2016 29,600 -0.20 -0.67 29,000 29,700 29,000 52,040 1,540,384,000
04/08/2016 29,800 0.60 2.05 29,200 30,100 29,200 139,050 4,143,690,000
03/08/2016 29,200 0.40 1.39 28,600 29,400 28,600 161,150 4,705,580,000
02/08/2016 28,800 -1.60 -5.26 29,900 29,900 28,800 639,060 18,404,928,000
01/08/2016 30,400 -0.50 -1.62 30,900 30,900 30,400 107,690 3,273,776,000
29/07/2016 30,900 -0.40 -1.28 31,100 31,300 30,700 153,300 4,736,970,000
28/07/2016 31,300 -0.10 -0.32 31,400 31,500 31,000 59,950 1,876,435,000
27/07/2016 31,400 0.00 ■■ 0.00 31,400 31,500 31,100 152,930 4,802,002,000
26/07/2016 31,400 0.70 2.28 30,900 31,800 30,300 129,670 4,071,638,000
25/07/2016 30,700 -0.30 -0.97 31,000 31,300 30,600 21,630 664,041,000
22/07/2016 31,000 0.50 1.64 30,200 31,000 29,500 363,420 11,266,020,000
21/07/2016 30,500 -0.20 -0.65 30,700 31,200 30,000 156,710 4,779,655,000
20/07/2016 30,700 -1.10 -3.46 31,800 31,900 30,700 130,980 4,021,086,000
19/07/2016 31,800 -0.20 -0.62 32,000 32,900 30,600 110,800 3,523,440,000
18/07/2016 32,000 1.00 3.23 31,000 32,000 31,000 104,890 3,356,480,000
15/07/2016 31,000 -0.40 -1.27 31,400 32,000 30,500 434,860 13,480,660,000
14/07/2016 31,400 -2.20 -6.55 34,000 34,000 31,400 311,000 9,765,400,000
13/07/2016 33,600 0.00 ■■ 0.00 33,800 34,500 33,500 202,350 6,798,960,000
12/07/2016 33,600 0.00 ■■ 0.00 33,100 34,000 32,900 336,330 11,300,688,000
11/07/2016 33,600 -0.90 -2.61 34,600 35,400 33,000 799,800 26,873,280,000
08/07/2016 34,500 0.00 ■■ 0.00 34,200 35,000 33,700 695,080 23,980,260,000
07/07/2016 34,500 1.40 4.23 34,100 35,300 34,000 441,000 15,214,500,000
06/07/2016 33,100 2.10 6.77 31,000 33,100 30,700 778,550 25,770,005,000
05/07/2016 31,000 1.10 3.68 30,000 31,600 30,000 681,120 21,114,720,000
04/07/2016 29,900 0.30 1.01 30,000 30,500 29,500 438,720 13,117,728,000
01/07/2016 29,600 0.20 0.68 30,200 30,200 29,500 338,280 10,013,088,000
30/06/2016 29,400 -0.70 -2.33 30,400 30,900 29,400 335,340 9,858,996,000
29/06/2016 30,100 1.20 4.15 28,800 30,100 28,600 487,500 14,673,750,000
28/06/2016 28,900 -0.20 -0.69 29,100 29,200 28,500 316,370 9,143,093,000
27/06/2016 29,100 -0.10 -0.34 29,300 29,300 28,300 187,080 5,444,028,000
24/06/2016 29,200 -1.60 -5.19 30,600 30,600 28,700 1,612,180 47,075,656,000
23/06/2016 30,800 1.20 4.05 29,900 30,900 29,600 429,340 13,223,672,000
22/06/2016 29,600 0.40 1.37 29,200 29,800 28,700 631,620 18,695,952,000
21/06/2016 29,200 0.60 2.10 28,800 29,500 28,800 733,540 21,419,368,000
20/06/2016 28,600 0.80 2.88 28,000 28,800 28,000 765,130 21,882,718,000
17/06/2016 27,800 0.50 1.83 27,300 27,900 27,300 536,860 14,924,708,000
16/06/2016 27,300 0.00 ■■ 0.00 27,400 27,400 27,000 190,850 5,210,205,000
15/06/2016 27,300 0.60 2.25 27,000 27,500 26,900 509,300 13,903,890,000
14/06/2016 26,700 0.30 1.14 26,300 26,900 26,200 448,370 11,971,479,000
13/06/2016 26,400 -0.60 -2.22 26,900 27,000 26,300 481,840 12,720,576,000
10/06/2016 27,000 0.50 1.89 26,500 27,600 26,500 400,590 10,815,930,000
09/06/2016 26,500 0.60 2.32 26,000 26,900 25,800 784,320 20,784,480,000
08/06/2016 25,900 -0.10 -0.38 25,700 26,300 25,700 479,810 12,427,079,000
07/06/2016 26,000 0.10 0.39 25,900 26,000 25,900 197,020 5,122,520,000
06/06/2016 25,900 -0.40 -1.52 25,800 26,600 25,800 235,650 6,103,335,000
03/06/2016 26,300 1.60 6.48 24,700 26,400 24,500 1,153,940 30,348,622,000
02/06/2016 24,700 -0.10 -0.40 24,900 24,900 24,400 220,720 5,451,784,000
01/06/2016 24,800 -0.20 -0.80 25,300 25,300 24,500 210,880 5,229,824,000
31/05/2016 25,000 0.00 ■■ 0.00 25,000 25,400 24,900 268,810 6,720,250,000
30/05/2016 25,000 0.40 1.63 24,600 25,200 24,500 155,200 3,880,000,000
27/05/2016 24,600 0.00 ■■ 0.00 24,700 24,700 24,500 152,950 3,762,570,000
26/05/2016 24,600 -0.50 -1.99 25,400 25,400 24,500 74,070 1,822,122,000
25/05/2016 25,100 -0.20 -0.79 25,300 25,700 25,000 97,250 2,440,975,000
24/05/2016 25,300 -0.20 -0.78 25,600 25,800 25,300 123,700 3,129,610,000
23/05/2016 25,500 0.00 ■■ 0.00 26,000 26,000 25,500 102,980 2,625,990,000
20/05/2016 26,500 0.40 1.53 26,300 26,500 25,900 115,010 3,047,765,000
19/05/2016 26,100 0.10 0.38 26,200 26,300 25,900 133,470 3,483,567,000
18/05/2016 26,000 0.10 0.39 26,200 26,400 25,900 139,490 3,626,740,000
17/05/2016 25,900 0.40 1.57 25,800 26,200 25,800 187,830 4,864,797,000
16/05/2016 25,500 -0.10 -0.39 25,600 25,900 25,500 111,830 2,851,665,000
13/05/2016 25,600 -0.70 -2.66 26,300 26,300 25,600 236,900 6,064,640,000
12/05/2016 26,300 -0.10 -0.38 26,500 26,500 26,200 154,620 4,066,506,000
11/05/2016 26,400 -0.30 -1.12 26,900 26,900 26,200 135,180 3,568,752,000
10/05/2016 26,700 0.70 2.69 26,200 26,900 26,000 400,800 10,701,360,000
09/05/2016 26,000 -0.20 -0.76 26,200 26,700 25,800 241,670 6,283,420,000
06/05/2016 26,200 -0.40 -1.50 26,700 27,000 26,100 226,210 5,926,702,000
05/05/2016 26,600 -0.40 -1.48 27,000 27,000 26,400 108,910 2,897,006,000
04/05/2016 27,000 -0.30 -1.10 27,100 27,200 26,900 258,010 6,966,270,000
29/04/2016 27,300 -0.10 -0.36 27,700 27,700 27,100 258,610 7,060,053,000
28/04/2016 27,400 -0.40 -1.44 27,900 28,000 27,400 194,710 5,335,054,000
27/04/2016 27,800 -0.40 -1.42 28,400 28,400 27,700 160,860 4,471,908,000
26/04/2016 28,200 0.20 0.71 27,800 28,300 27,700 193,650 5,460,930,000
25/04/2016 28,000 -0.30 -1.06 28,000 28,300 27,800 244,160 6,836,480,000
22/04/2016 28,300 -0.20 -0.70 28,400 29,000 28,100 448,170 12,683,211,000
21/04/2016 28,500 0.60 2.15 28,200 29,200 28,200 409,740 11,677,590,000
20/04/2016 27,900 0.80 2.95 27,000 28,000 27,000 231,160 6,449,364,000
19/04/2016 27,100 -1.40 -4.91 28,200 28,700 26,700 529,230 14,342,133,000
15/04/2016 28,500 -0.10 -0.35 28,600 29,100 28,500 206,770 5,892,945,000
14/04/2016 28,600 -0.80 -2.72 29,400 29,400 28,100 280,500 8,022,300,000
13/04/2016 29,400 0.90 3.16 29,500 29,900 28,900 402,600 11,836,440,000
12/04/2016 28,500 -1.00 -3.39 29,500 30,700 28,500 923,210 26,311,485,000
11/04/2016 29,500 1.90 6.88 28,100 29,500 27,900 1,084,230 31,984,785,000
08/04/2016 27,600 0.70 2.60 26,900 27,600 26,300 132,700 3,662,520,000
07/04/2016 26,900 1.00 3.86 26,200 27,100 26,200 302,280 8,131,332,000
06/04/2016 25,900 0.80 3.19 25,400 25,900 25,400 111,970 2,900,023,000
05/04/2016 25,100 0.00 ■■ 0.00 26,100 26,100 25,100 175,270 4,399,277,000
04/04/2016 25,100 -0.90 -3.46 26,100 26,700 25,100 155,570 3,904,807,000
01/04/2016 26,000 -0.90 -3.35 27,200 27,500 26,000 68,840 1,789,840,000
31/03/2016 26,900 -0.30 -1.10 27,200 27,900 26,900 46,050 1,238,745,000
30/03/2016 27,200 0.30 1.12 27,000 27,400 27,000 12,800 348,160,000
29/03/2016 26,900 -0.30 -1.10 27,200 27,500 26,900 76,750 2,064,575,000
28/03/2016 27,200 -0.60 -2.16 27,700 27,700 27,200 101,050 2,748,560,000
25/03/2016 27,800 0.00 ■■ 0.00 27,800 28,200 27,300 37,120 1,031,936,000
24/03/2016 27,800 -0.30 -1.07 28,400 28,400 27,500 77,520 2,155,056,000
23/03/2016 28,100 -0.50 -1.75 28,700 29,000 27,800 198,150 5,568,015,000
22/03/2016 28,600 0.60 2.14 28,000 28,800 27,700 137,990 3,946,514,000
21/03/2016 28,000 1.00 3.70 27,000 28,400 27,000 114,840 3,215,520,000
18/03/2016 27,000 -0.20 -0.74 27,200 27,800 27,000 56,100 1,514,700,000
17/03/2016 27,200 -0.40 -1.45 27,600 28,000 27,200 129,270 3,516,144,000
16/03/2016 27,600 -0.30 -1.08 28,200 28,200 27,300 107,720 2,973,072,000
15/03/2016 27,900 -1.00 -3.46 28,500 28,800 27,800 180,300 5,030,370,000
14/03/2016 28,900 -0.20 -0.69 28,500 29,500 28,500 147,840 4,272,576,000
11/03/2016 29,100 1.00 3.56 28,200 29,500 28,200 265,940 7,738,854,000
10/03/2016 28,100 1.80 6.84 26,900 28,100 26,400 612,720 17,217,432,000
09/03/2016 26,300 0.30 1.15 26,000 27,200 26,000 285,550 7,509,965,000
08/03/2016 26,000 0.00 ■■ 0.00 26,000 26,400 25,900 176,640 4,592,640,000
07/03/2016 26,000 -1.80 -6.47 28,000 28,000 25,900 225,210 5,855,460,000
04/03/2016 27,800 0.40 1.46 28,500 28,900 27,500 58,590 1,628,802,000
03/03/2016 27,400 -0.60 -2.14 28,900 28,900 27,400 28,690 786,106,000
02/03/2016 28,000 -0.80 -2.78 28,800 28,900 28,000 8,090 226,520,000
01/03/2016 28,800 0.50 1.77 28,900 29,000 28,500 11,230 323,424,000
29/02/2016 28,300 -1.00 -3.41 29,500 30,200 28,300 12,430 351,769,000
26/02/2016 29,300 0.30 1.03 29,000 29,600 29,000 1,210 35,453,000
25/02/2016 29,000 0.20 0.69 29,000 29,000 28,900 4,040 117,160,000
24/02/2016 28,800 0.00 ■■ 0.00 29,600 29,600 28,800 1,270 36,576,000
23/02/2016 28,800 -0.40 -1.37 29,000 29,200 28,800 29,460 848,448,000
22/02/2016 29,200 0.10 0.34 29,200 29,200 29,000 26,740 780,808,000
19/02/2016 29,100 -0.40 -1.36 29,300 29,600 29,100 39,000 1,134,900,000
18/02/2016 29,500 0.10 0.34 29,500 29,500 29,400 60,990 1,799,205,000
17/02/2016 29,400 0.00 ■■ 0.00 29,500 29,900 29,400 5,120 150,528,000
16/02/2016 29,400 -0.60 -2.00 29,900 29,900 29,400 9,040 265,776,000
15/02/2016 30,000 -1.00 -3.23 30,500 30,800 30,000 1,280 38,400,000
05/02/2016 31,000 1.90 6.53 29,000 31,000 29,000 10,480 324,880,000
04/02/2016 29,100 -0.20 -0.68 29,300 29,300 29,100 17,350 504,885,000
03/02/2016 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 7,710 225,903,000
02/02/2016 29,300 0.50 1.74 29,000 29,300 29,000 630 18,459,000
01/02/2016 28,800 -0.40 -1.37 29,300 29,300 28,800 7,250 208,800,000
29/01/2016 29,200 0.50 1.74 29,300 29,300 29,200 1,210 35,332,000
28/01/2016 28,700 -0.70 -2.38 29,000 29,400 28,700 890 25,543,000
27/01/2016 29,400 -0.10 -0.34 29,600 29,600 29,000 27,190 799,386,000
26/01/2016 29,500 0.30 1.03 29,300 30,300 29,300 30,400 896,800,000
25/01/2016 29,200 -0.20 -0.68 29,000 29,400 29,000 58,860 1,718,712,000
22/01/2016 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 10 294,000
21/01/2016 29,400 0.00 ■■ 0.00 29,000 29,400 29,000 9,940 292,236,000
20/01/2016 29,400 0.00 ■■ 0.00 29,600 29,600 29,400 5,200 152,880,000
19/01/2016 29,400 0.00 ■■ 0.00 29,200 29,500 29,000 8,650 254,310,000
18/01/2016 29,400 -0.10 -0.34 29,400 29,400 29,000 3,820 112,308,000
15/01/2016 29,500 0.50 1.72 29,500 29,500 29,000 2,610 76,995,000
14/01/2016 29,000 -0.80 -2.68 29,800 29,800 29,000 12,740 369,460,000
13/01/2016 29,800 0.00 ■■ 0.00 29,900 29,900 29,800 25,200 750,960,000
12/01/2016 29,800 -0.20 -0.67 29,900 29,900 29,800 7,220 215,156,000
11/01/2016 30,000 0.00 ■■ 0.00 30,300 30,300 29,800 11,440 343,200,000
08/01/2016 30,000 0.20 0.67 30,000 30,100 29,800 13,310 399,300,000
07/01/2016 29,800 -0.20 -0.67 30,000 30,000 29,800 7,790 232,142,000
06/01/2016 30,000 -0.40 -1.32 30,000 30,000 30,000 4,000 120,000,000
05/01/2016 30,400 0.40 1.33 30,000 30,400 30,000 3,980 120,992,000
04/01/2016 30,000 -0.40 -1.32 30,600 30,600 30,000 12,090 362,700,000
31/12/2015 30,400 -0.10 -0.33 30,100 30,500 29,500 4,830 146,832,000
30/12/2015 30,500 0.10 0.33 30,700 30,700 30,000 560 17,080,000
29/12/2015 30,400 0.00 ■■ 0.00 30,200 30,400 30,200 9,670 293,968,000
28/12/2015 30,400 0.30 1.00 30,300 30,400 30,300 1,790 54,416,000
25/12/2015 30,100 -0.30 -0.99 30,400 30,400 30,100 3,020 90,902,000
24/12/2015 30,400 0.40 1.33 30,300 30,400 30,000 14,320 435,328,000
23/12/2015 30,000 0.00 ■■ 0.00 30,300 30,300 29,900 9,300 279,000,000
22/12/2015 30,000 0.00 ■■ 0.00 30,400 30,500 30,000 18,420 552,600,000
21/12/2015 30,000 0.00 ■■ 0.00 30,500 30,500 30,000 10,700 321,000,000
18/12/2015 30,000 -0.10 -0.33 29,900 30,000 29,900 4,960 148,800,000
17/12/2015 30,100 0.00 ■■ 0.00 30,100 30,100 30,000 2,360 71,036,000
16/12/2015 30,100 0.20 0.67 30,400 30,700 30,100 40,080 1,206,408,000
15/12/2015 29,900 -0.10 -0.33 30,600 30,600 29,900 5,120 153,088,000
14/12/2015 30,000 0.00 ■■ 0.00 29,500 30,000 29,500 7,190 215,700,000
11/12/2015 30,000 0.00 ■■ 0.00 30,900 30,900 30,000 4,990 149,700,000
10/12/2015 30,000 0.10 0.33 29,900 30,100 29,900 33,940 1,018,200,000
09/12/2015 29,900 -0.20 -0.66 30,100 30,100 29,600 3,010 89,999,000
08/12/2015 30,100 0.00 ■■