Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +0.49 (+0.04%)
  • HNX-Index 303.02 -0.95 (-0.31%)
  • UPCOM-Index 92.84 +0.20 (+0.22%)
CTCP Nhựa & Môi Trường Xanh An Phát
An Phat Plastic & Green Environment JSC
Mã CK:      AAA      12.65      +0.10 (+0.79%)      (cập nhật 06:15 17/08/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Các dịch vụ hỗ trợ
Website: http://www.anphatplastic.com
AAA » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
17/08/2022 12,650 0.10 0.79 12,550 12,800 12,500 475,110 6,010,141,500
16/08/2022 12,650 0.10 0.79 12,550 12,800 12,500 475,110 6,010,141,500
15/08/2022 12,550 -0.10 -0.80 12,650 12,750 12,550 506,940 6,362,097,000
12/08/2022 12,650 0.15 1.19 12,500 12,700 12,450 331,100 4,188,415,000
11/08/2022 12,500 -0.50 -4.00 13,000 13,200 12,400 856,530 10,706,625,000
10/08/2022 13,000 0.25 1.92 12,750 13,300 12,650 902,870 11,737,310,000
09/08/2022 12,750 -0.05 -0.39 12,800 12,950 12,700 514,550 6,560,512,500
08/08/2022 12,800 0.25 1.95 12,550 12,950 12,550 579,830 7,421,824,000
07/08/2022 12,550 0.00 ■■ 0.00 12,550 12,800 12,450 468,810 5,883,565,500
05/08/2022 12,550 0.00 ■■ 0.00 12,550 12,800 12,450 468,810 5,883,565,500
04/08/2022 12,550 -0.20 -1.59 12,750 13,050 12,550 597,640 7,500,382,000
03/08/2022 12,750 0.10 0.78 12,650 12,750 12,500 485,450 6,189,487,500
02/08/2022 12,650 0.20 1.58 12,450 12,950 12,450 876,200 11,083,930,000
01/08/2022 12,450 0.20 1.61 12,250 12,600 12,150 598,820 7,455,309,000
31/07/2022 12,250 0.00 ■■ 0.00 12,250 12,500 12,150 502,190 6,151,827,500
29/07/2022 12,250 0.00 ■■ 0.00 12,250 12,500 12,150 502,190 6,151,827,500
28/07/2022 12,250 -0.15 -1.22 12,400 12,650 12,250 506,960 6,210,260,000
27/07/2022 12,400 0.30 2.42 12,100 12,400 11,850 473,360 5,869,664,000
26/07/2022 12,100 -0.10 -0.83 12,200 12,550 12,100 309,730 3,747,733,000
25/07/2022 12,200 -0.30 -2.46 12,500 12,700 12,200 337,550 4,118,110,000
24/07/2022 12,500 0.45 3.60 12,050 12,850 12,000 1,184,190 14,802,375,000
22/07/2022 12,500 0.45 3.60 12,050 12,850 12,000 1,184,190 14,802,375,000
21/07/2022 12,050 0.15 1.24 11,900 12,150 11,900 407,630 4,911,941,500
20/07/2022 11,900 0.15 1.26 11,750 12,100 11,900 412,860 4,913,034,000
19/07/2022 11,750 -0.25 -2.13 12,000 12,150 11,750 396,140 4,654,645,000
18/07/2022 12,000 0.05 0.42 11,950 12,300 11,800 379,590 4,555,080,000
17/07/2022 11,950 -0.20 -1.67 12,150 12,400 11,950 413,550 4,941,922,500
15/07/2022 11,950 -0.20 -1.67 12,150 12,400 11,950 413,550 4,941,922,500
14/07/2022 12,150 0.05 0.41 12,100 12,400 11,850 425,610 5,171,161,500
13/07/2022 12,100 0.35 2.89 11,750 12,300 11,700 708,630 8,574,423,000
12/07/2022 11,750 0.40 3.40 11,350 11,750 11,350 430,800 5,061,900,000
11/07/2022 11,350 0.05 0.44 11,300 11,750 11,150 308,910 3,506,128,500
10/07/2022 11,300 0.20 1.77 11,100 11,450 11,150 196,850 2,224,405,000
08/07/2022 11,300 0.20 1.77 11,100 11,450 11,150 196,850 2,224,405,000
07/07/2022 11,100 0.15 1.35 10,950 11,150 10,850 189,520 2,103,672,000
06/07/2022 10,950 -0.30 -2.74 11,250 11,300 10,950 274,080 3,001,176,000
05/07/2022 11,250 -0.20 -1.78 11,450 11,700 11,150 224,560 2,526,300,000
04/07/2022 11,450 0.00 ■■ 0.00 11,450 11,900 11,350 209,050 2,393,622,500
01/07/2022 11,450 0.15 1.31 11,300 11,600 10,800 262,100 3,001,045,000
30/06/2022 11,300 -0.55 -4.87 11,850 11,900 11,300 307,700 3,477,010,000
29/06/2022 11,850 -0.15 -1.27 12,000 12,000 11,750 266,560 3,158,736,000
28/06/2022 12,000 0.10 0.83 11,900 12,200 11,850 335,580 4,026,960,000
27/06/2022 11,900 0.10 0.84 11,800 12,100 11,750 267,430 3,182,417,000
24/06/2022 11,800 0.10 0.85 11,700 12,200 11,600 361,300 4,263,340,000
23/06/2022 11,700 0.35 2.99 11,350 11,750 11,350 217,240 2,541,708,000
22/06/2022 11,350 0.35 3.08 11,000 11,600 10,950 384,590 4,365,096,500
21/06/2022 11,000 0.70 6.36 10,300 11,000 10,200 400,800 4,408,800,000
20/06/2022 10,300 -0.70 -6.80 11,000 11,200 10,300 410,390 4,227,017,000
17/06/2022 11,000 -0.80 -7.27 11,800 11,500 11,000 594,570 6,540,270,000
16/06/2022 11,800 -0.05 -0.42 11,850 12,200 11,800 270,080 3,186,944,000
15/06/2022 11,850 -0.35 -2.95 12,200 12,200 11,350 475,080 5,629,698,000
14/06/2022 12,200 0.20 1.64 12,000 12,300 11,650 447,020 5,453,644,000
13/06/2022 12,000 -0.80 -6.67 12,800 12,600 12,000 466,040 5,592,480,000
12/06/2022 12,800 -0.50 -3.91 13,300 13,750 12,800 665,140 8,513,792,000
10/06/2022 12,800 -0.50 -3.91 13,300 13,750 12,800 665,140 8,513,792,000
09/06/2022 13,300 0.85 6.39 12,450 13,300 12,400 826,830 10,996,839,000
08/06/2022 12,450 0.40 3.21 12,050 12,600 12,100 406,880 5,065,656,000
07/06/2022 12,050 -0.20 -1.66 12,250 12,200 11,600 434,790 5,239,219,500
06/06/2022 12,250 -0.20 -1.63 12,450 12,550 12,200 244,410 2,994,022,500
05/06/2022 12,000 -0.45 -3.75 12,450 12,700 12,100 285,670 3,428,040,000
03/06/2022 12,450 0.00 ■■ 0.00 12,450 12,700 12,100 360,310 4,485,859,500
02/06/2022 12,450 -0.05 -0.40 12,500 12,800 12,350 298,350 3,714,457,500
01/06/2022 12,500 -0.10 -0.80 12,600 12,700 12,400 261,050 3,263,125,000
31/05/2022 12,600 -0.15 -1.19 12,750 12,750 12,400 355,550 4,479,930,000
30/05/2022 12,750 0.10 0.78 12,650 12,850 12,600 360,030 4,590,382,500
29/05/2022 12,650 -0.10 -0.79 12,750 12,850 12,600 334,760 4,234,714,000
27/05/2022 12,650 -0.10 -0.79 12,750 12,850 12,600 334,760 4,234,714,000
26/05/2022 12,750 0.15 1.18 12,600 13,100 12,600 528,740 6,741,435,000
25/05/2022 12,600 0.60 4.76 12,000 12,800 11,850 572,630 7,215,138,000
24/05/2022 12,000 0.10 0.83 11,900 12,000 11,350 435,590 5,227,080,000
23/05/2022 11,900 -0.20 -1.68 12,100 12,300 11,700 320,850 3,818,115,000
22/05/2022 12,100 0.30 2.48 11,800 12,200 11,800 404,350 4,892,635,000
20/05/2022 12,100 0.30 2.48 11,800 12,200 11,800 404,350 4,892,635,000
19/05/2022 11,800 0.00 ■■ 0.00 11,800 12,100 11,400 453,940 5,356,492,000
18/05/2022 11,800 0.25 2.12 11,550 12,150 11,700 420,100 4,957,180,000
17/05/2022 11,550 0.75 6.49 10,800 11,550 10,850 408,190 4,714,594,500
16/05/2022 10,800 0.05 0.46 10,750 11,350 10,800 376,000 4,060,800,000
13/05/2022 10,750 -0.80 -7.44 11,550 11,750 10,750 702,490 7,551,767,500
12/05/2022 11,550 -0.85 -7.36 12,400 12,350 11,550 365,880 4,225,914,000
11/05/2022 12,400 0.20 1.61 12,200 12,500 12,200 261,990 3,248,676,000
10/05/2022 12,200 0.20 1.64 12,000 12,200 11,300 433,440 5,287,968,000
09/05/2022 12,000 -0.85 -7.08 12,850 12,800 12,000 578,710 6,944,520,000
29/04/2022 14,050 0.50 3.56 13,550 14,050 13,350 468,240 6,578,772,000
28/04/2022 13,550 0.05 0.37 13,500 13,900 13,500 272,580 3,693,459,000
27/04/2022 13,500 0.20 1.48 13,300 13,650 12,850 328,150 4,430,025,000
26/04/2022 13,300 0.45 3.38 12,850 13,300 12,200 485,570 6,458,081,000
25/04/2022 12,850 -0.95 -7.39 13,800 14,150 12,850 559,290 7,186,876,500
23/04/2022 13,800 0.10 0.72 13,700 14,450 13,400 431,660 5,956,908,000
22/04/2022 13,800 0.10 0.72 13,700 14,450 13,400 431,660 5,956,908,000
21/04/2022 13,700 -0.60 -4.38 14,300 14,450 13,300 651,670 8,927,879,000
20/04/2022 14,300 -0.45 -3.15 14,750 15,000 14,100 463,980 6,634,914,000
19/04/2022 14,750 -1.10 -7.46 15,850 16,150 14,750 507,650 7,487,837,500
18/04/2022 15,850 -1.05 -6.62 16,900 16,800 15,750 760,580 12,055,193,000
16/04/2022 16,900 -0.30 -1.78 17,200 17,300 16,750 299,880 5,067,972,000
15/04/2022 16,900 -0.30 -1.78 17,200 17,300 16,750 299,880 5,067,972,000
14/04/2022 17,200 -0.10 -0.58 17,300 17,600 17,100 239,860 4,125,592,000
13/04/2022 17,300 0.65 3.76 16,650 17,300 16,700 369,450 6,391,485,000
12/04/2022 16,650 -0.85 -5.11 17,500 17,800 16,650 545,630 9,084,739,500
08/04/2022 17,500 0.00 ■■ 0.00 17,500 17,900 17,500 487,660 8,534,050,000
07/04/2022 17,500 -0.85 -4.86 18,350 18,500 17,500 971,890 17,008,075,000
06/04/2022 18,350 -0.35 -1.91 18,700 18,850 18,100 652,950 11,981,632,500
05/04/2022 18,700 -0.05 -0.27 18,750 19,000 18,600 501,700 9,381,790,000
04/04/2022 18,750 -0.35 -1.87 19,100 19,400 18,750 667,670 12,518,812,500
01/04/2022 19,100 0.40 2.09 18,700 19,250 18,600 498,300 9,517,530,000
31/03/2022 18,700 0.10 0.53 18,600 19,200 18,550 525,270 9,822,549,000
30/03/2022 18,600 -0.80 -4.30 19,400 19,700 18,500 980,610 18,239,346,000
29/03/2022 19,400 0.40 2.06 19,000 19,900 18,900 997,600 19,353,440,000
28/03/2022 19,000 -0.10 -0.53 19,100 19,400 18,700 840,810 15,975,390,000
25/03/2022 19,100 -0.25 -1.31 19,350 19,900 19,000 1,026,260 19,601,566,000
24/03/2022 19,350 1.25 6.46 18,100 19,350 18,000 1,972,980 38,177,163,000
23/03/2022 18,100 0.30 1.66 17,800 18,300 17,750 817,300 14,793,130,000
22/03/2022 17,800 0.00 ■■ 0.00 17,800 17,900 17,700 436,140 7,763,292,000
21/03/2022 17,800 0.20 1.12 17,600 17,900 17,500 422,510 7,520,678,000
18/03/2022 17,600 -0.05 -0.28 17,650 17,900 17,550 258,870 4,556,112,000
17/03/2022 17,650 -0.05 -0.28 17,700 18,000 17,600 248,560 4,387,084,000
16/03/2022 17,700 0.35 1.98 17,350 18,100 17,350 335,690 5,941,713,000
15/03/2022 17,350 0.15 0.86 17,200 17,450 17,150 272,850 4,733,947,500
14/03/2022 17,200 -0.60 -3.49 17,800 17,750 17,050 471,610 8,111,692,000
11/03/2022 17,800 0.10 0.56 17,700 18,100 17,600 469,540 8,357,812,000
10/03/2022 17,700 0.15 0.85 17,550 18,000 17,700 360,860 6,387,222,000
09/03/2022 17,550 -0.15 -0.85 17,700 17,950 17,350 546,760 9,595,638,000
08/03/2022 17,700 -0.35 -1.98 18,050 18,350 17,700 589,400 10,432,380,000
07/03/2022 18,050 -0.35 -1.94 18,400 18,300 17,850 882,510 15,929,305,500
06/03/2022 18,400 -0.10 -0.54 18,500 18,750 18,300 473,320 8,709,088,000
04/03/2022 18,400 -0.10 -0.54 18,500 18,750 18,300 473,320 8,709,088,000
03/03/2022 18,500 0.85 4.59 17,650 18,500 17,650 1,134,070 20,980,295,000
02/03/2022 17,650 -0.35 -1.98 18,000 18,050 17,500 485,720 8,572,958,000
01/03/2022 18,000 0.35 1.94 17,650 18,300 17,550 561,720 10,110,960,000
28/02/2022 17,650 -0.15 -0.85 17,800 17,900 17,550 355,280 6,270,692,000
27/02/2022 17,800 0.25 1.40 17,550 18,100 17,700 391,660 6,971,548,000
25/02/2022 17,800 0.25 1.40 17,550 18,100 17,700 391,660 6,971,548,000
24/02/2022 17,550 -0.60 -3.42 18,150 18,200 17,100 853,020 14,970,501,000
23/02/2022 18,150 0.10 0.55 18,050 18,350 18,050 325,230 5,902,924,500
22/02/2022 18,050 -0.60 -3.32 18,650 18,400 17,750 648,400 11,703,620,000
21/02/2022 18,650 0.55 2.95 18,100 18,850 18,050 660,350 12,315,527,500
20/02/2022 18,100 0.05 0.28 18,050 18,350 17,800 370,310 6,702,611,000
18/02/2022 18,100 0.05 0.28 18,050 18,350 17,800 370,310 6,702,611,000
17/02/2022 18,050 0.05 0.28 18,000 18,350 17,950 448,160 8,089,288,000
16/02/2022 18,000 0.60 3.33 17,400 18,250 17,550 414,800 7,466,400,000
15/02/2022 17,400 0.05 0.29 17,350 17,600 17,250 298,710 5,197,554,000
14/02/2022 17,350 -0.55 -3.17 17,900 17,900 17,300 455,670 7,905,874,500
11/02/2022 17,900 0.10 0.56 17,800 18,100 17,600 341,320 6,109,628,000
10/02/2022 17,800 0.05 0.28 17,750 18,150 17,700 533,650 9,498,970,000
09/02/2022 17,750 0.35 1.97 17,400 17,800 17,300 378,810 6,723,877,500
08/02/2022 17,400 0.05 0.29 17,350 17,750 17,100 308,620 5,369,988,000
07/02/2022 17,350 0.85 4.90 16,500 17,400 16,700 400,210 6,943,643,500
01/02/2022 16,500 -0.10 -0.61 16,600 16,800 16,400 317,810 5,243,865,000
31/01/2022 16,500 -0.10 -0.61 16,600 16,800 16,400 317,810 5,243,865,000
28/01/2022 16,500 -0.10 -0.61 16,600 16,800 16,400 317,810 5,243,865,000
27/01/2022 16,600 0.05 0.30 16,550 16,900 16,500 297,210 4,933,686,000
26/01/2022 16,550 -0.45 -2.72 17,000 17,300 16,550 309,690 5,125,369,500
25/01/2022 17,000 0.45 2.65 16,550 17,050 16,100 438,370 7,452,290,000
24/01/2022 16,550 -1.20 -7.25 17,750 17,650 16,550 786,300 13,013,265,000
21/01/2022 17,750 -0.30 -1.69 18,050 18,150 17,750 443,320 7,868,930,000
20/01/2022 18,100 0.50 2.76 17,600 18,350 17,450 361,970 6,551,657,000
19/01/2022 17,500 -0.10 -0.57 17,600 18,100 17,200 300,410 5,257,175,000
18/01/2022 17,550 0.45 2.56 17,100 17,900 16,900 452,350 7,938,742,500
17/01/2022 17,800 -0.55 -3.09 18,350 18,700 17,600 435,470 7,751,366,000
16/01/2022 18,350 0.10 0.54 18,250 19,000 17,700 706,910 12,971,798,500
14/01/2022 18,350 0.10 0.54 18,250 19,000 17,700 706,910 12,971,798,500
13/01/2022 18,250 -1.35 -7.40 19,600 20,200 18,250 750,110 13,689,507,500
12/01/2022 19,600 -0.40 -2.04 20,000 20,500 18,600 1,275,770 25,005,092,000
11/01/2022 20,000 -1.25 -6.25 21,250 21,750 20,000 1,338,360 26,767,200,000
10/01/2022 21,250 -1.55 -7.29 22,800 23,400 21,250 1,139,680 24,218,200,000
09/01/2022 22,800 0.40 1.75 22,400 23,150 22,550 700,990 15,982,572,000
07/01/2022 22,800 0.40 1.75 22,400 23,150 22,550 700,990 15,982,572,000
06/01/2022 22,400 0.00 ■■ 0.00 20,950 22,400 20,800 1,237,560 27,721,344,000
05/01/2022 20,950 0.25 1.19 20,700 21,800 20,650 718,740 15,057,603,000
04/01/2022 20,700 0.00 ■■ 0.00 20,200 21,400 20,100 735,450 15,223,815,000
03/01/2022 16,900 -0.65 -3.85 17,550 17,650 16,900 514,460 8,694,374,000
31/12/2021 20,200 -0.80 -3.96 21,000 21,250 20,000 1,037,950 20,966,590,000
30/12/2021 21,000 -0.55 -2.62 21,550 21,850 21,000 519,410 10,907,610,000
29/12/2021 21,550 0.25 1.16 21,300 21,800 21,050 750,130 16,165,301,500
23/12/2021 20,000 0.65 3.25 19,350 20,600 19,700 1,138,610 22,772,200,000
22/12/2021 20,000 0.65 3.25 19,350 20,600 19,700 1,138,610 22,772,200,000
21/12/2021 19,350 1.25 6.46 18,100 19,350 17,600 1,544,490 29,885,881,500
20/12/2021 18,100 -0.50 -2.76 18,600 18,700 17,900 708,850 12,830,185,000
19/12/2021 18,600 -0.10 -0.54 18,700 19,200 18,500 693,540 12,899,844,000
17/12/2021 18,600 -0.10 -0.54 18,700 19,200 18,500 693,540 12,899,844,000
16/12/2021 18,700 0.20 1.07 18,500 19,200 18,100 936,690 17,516,103,000
15/12/2021 18,500 0.15 0.81 18,350 19,300 18,400 1,203,610 22,266,785,000
14/12/2021 18,350 0.70 3.81 17,650 18,500 17,400 1,084,580 19,902,043,000
13/12/2021 17,650 0.65 3.68 17,000 17,800 17,100 839,330 14,814,174,500
10/12/2021 17,000 0.20 1.18 16,800 17,150 16,750 354,350 6,023,950,000
09/12/2021 16,800 0.20 1.19 16,600 17,000 16,550 223,520 3,755,136,000
08/12/2021 16,600 0.05 0.30 16,550 17,000 16,550 345,460 5,734,636,000
07/12/2021 16,550 0.30 1.81 16,250 16,700 16,300 352,630 5,836,026,500
06/12/2021 16,250 -0.65 -4.00 16,900 17,050 15,950 703,520 11,432,200,000
04/12/2021 16,900 -0.65 -3.85 17,550 17,650 16,900 514,460 8,694,374,000
03/12/2021 16,900 -0.65 -3.85 17,550 17,650 16,900 514,460 8,694,374,000
02/12/2021 17,550 0.15 0.85 17,400 17,950 17,400 638,630 11,207,956,500
01/12/2021 17,400 0.55 3.16 16,850 17,500 16,850 547,900 9,533,460,000
30/11/2021 16,850 0.05 0.30 16,800 17,450 16,750 603,000 10,160,550,000
29/11/2021 16,800 -0.10 -0.60 16,900 16,950 16,400 516,440 8,676,192,000
28/11/2021 16,900 -0.20 -1.18 17,100 17,250 16,800 505,480 8,542,612,000
26/11/2021 16,900 -0.20 -1.18 17,100 17,250 16,800 505,480 8,542,612,000
25/11/2021 17,100 0.10 0.58 17,000 17,450 16,900 432,260 7,391,646,000
24/11/2021 17,000 -0.10 -0.59 17,100 17,350 16,850 684,440 11,635,480,000
23/11/2021 17,100 0.50 2.92 16,600 17,200 16,500 422,480 7,224,408,000
22/11/2021 16,600 -0.90 -5.42 17,500 17,750 16,600 856,250 14,213,750,000
19/11/2021 17,500 -1.10 -6.29 18,600 18,900 17,300 1,234,100 21,596,750,000
18/11/2021 18,600 0.70 3.76 17,900 18,800 17,900 906,810 16,866,666,000
17/11/2021 17,900 0.10 0.56 17,800 18,200 17,750 602,030 10,776,337,000
16/11/2021 17,800 -0.60 -3.37 18,400 18,450 17,700 959,470 17,078,566,000
15/11/2021 18,400 0.10 0.54 18,300 19,100 18,000 1,073,550 19,753,320,000
14/11/2021 19,550 1.55 7.93 18,000 18,700 17,900 500,410 9,783,015,500
12/11/2021 18,300 0.30 1.64 18,000 18,700 17,900 841,390 15,397,437,000
11/11/2021 18,000 -0.15 -0.83 18,150 18,350 17,700 982,170 17,679,060,000
10/11/2021 18,150 1.05 5.79 17,100 18,250 17,000 1,657,260 30,079,269,000
09/11/2021 17,100 -0.15 -0.88 17,250 17,500 17,050 820,110 14,023,881,000
08/11/2021 17,250 0.25 1.45 17,000 17,500 17,000 697,050 12,024,112,500
07/11/2021 17,000 0.40 2.35 16,600 17,250 16,650 621,410 10,563,970,000
05/11/2021 17,000 0.40 2.35 16,600 17,250 16,650 621,410 10,563,970,000
04/11/2021 16,700 -0.80 -4.79 17,500 17,700 16,650 1,310,020 21,877,334,000
03/11/2021 16,700 -0.80 -4.79 17,500 17,700 16,650 1,310,020 21,877,334,000
02/11/2021 17,500 -0.05 -0.29 17,550 17,900 17,400 749,230 13,111,525,000
01/11/2021 17,550 0.35 1.99 17,200 17,850 16,950 1,366,260 23,977,863,000
31/10/2021 17,200 0.30 1.74 16,900 17,450 16,900 825,860 14,204,792,000
29/10/2021 17,200 0.30 1.74 16,900 17,450 16,900 825,860 14,204,792,000
28/10/2021 16,900 -0.20 -1.18 17,100 17,250 16,900 703,520 11,889,488,000
27/10/2021 17,100 0.90 5.26 16,200 17,200 16,250 1,881,320 32,170,572,000
26/10/2021 16,200 0.05 0.31 16,150 16,200 15,950 358,850 5,813,370,000
25/10/2021 16,150 0.05 0.31 16,150 16,450 16,100 551,320 8,903,818,000
23/10/2021 16,150 0.25 1.55 15,900 16,300 15,900 405,590 6,550,278,500
22/10/2021 16,150 0.25 1.55 15,900 16,300 15,900 405,590 6,550,278,500
21/10/2021 15,900 -0.10 -0.63 16,000 16,050 15,800 448,890 7,137,351,000
20/10/2021 16,000 -0.10 -0.63 16,100 16,250 15,750 543,110 8,689,760,000
19/10/2021 16,100 -0.05 -0.31 16,150 16,300 16,050 428,320 6,895,952,000
18/10/2021 16,150 -0.20 -1.24 16,350 16,450 16,100 479,200 7,739,080,000
16/10/2021 16,350 -0.20 -1.22 16,550 16,700 16,300 527,690 8,627,731,500
15/10/2021 16,350 -0.20 -1.22 16,550 16,700 16,300 527,690 8,627,731,500
14/10/2021 16,550 0.30 1.81 16,250 16,800 16,250 1,053,200 17,430,460,000
13/10/2021 16,250 -0.05 -0.31 16,250 16,450 16,150 357,090 5,802,712,500
12/10/2021 16,250 0.05 0.31 16,200 16,300 16,050 574,090 9,328,962,500
11/10/2021 16,200 -0.05 -0.31 16,200 16,350 16,100 375,570 6,084,234,000
08/10/2021 16,200 -0.35 -2.16 16,550 16,500 16,200 291,070 4,715,334,000
07/10/2021 16,550 0.45 2.72 16,100 16,600 15,950 958,960 15,870,788,000
06/10/2021 16,100 0.10 0.62 16,000 16,250 16,000 399,650 6,434,365,000
05/10/2021 16,000 0.30 1.88 15,700 16,250 15,750 487,820 7,805,120,000
04/10/2021 15,700 0.15 0.96 15,550 15,750 15,500 298,040 4,679,228,000
01/10/2021 15,550 -0.15 -0.96 15,700 15,900 15,500 438,950 6,825,672,500
30/09/2021 15,700 -0.05 -0.32 15,700 15,900 15,650 261,630 4,107,591,000
29/09/2021 15,700 -0.05 -0.32 15,750 15,750 15,450 332,460 5,219,622,000
28/09/2021 15,750 0.20 1.27 15,550 15,750 15,300 673,840 10,612,980,000
27/09/2021 15,550 -0.75 -4.82 16,300 16,350 15,550 896,960 13,947,728,000
26/09/2021 16,300 -0.30 -1.84 16,600 16,600 16,250 336,450 5,484,135,000
24/09/2021 16,300 -0.30 -1.84 16,600 16,600 16,250 336,450 5,484,135,000
23/09/2021 16,600 0.10 0.60 16,500 17,200 16,500 973,820 16,165,412,000
22/09/2021 16,500 0.45 2.73 16,050 16,600 16,000 642,540 10,601,910,000
21/09/2021 16,050 -0.15 -0.93 16,200 16,200 15,800 531,900 8,536,995,000
20/09/2021 16,200 -0.35 -2.16 16,550 16,650 16,150 458,720 7,431,264,000
17/09/2021 16,550 0.55 3.32 16,000 16,800 15,900 1,102,970 18,254,153,500
16/09/2021 16,000 -0.10 -0.63 16,100 16,200 15,950 305,420 4,886,720,000
15/09/2021 16,100 0.30 1.86 15,800 16,150 15,600 361,200 5,815,320,000
14/09/2021 15,800 -0.25 -1.58 16,050 16,400 15,800 373,770 5,905,566,000
13/09/2021 16,050 -0.25 -1.56 16,300 16,450 15,950 356,430 5,720,701,500
11/09/2021 16,300 0.15 0.92 16,150 16,400 16,000 557,810 9,092,303,000
10/09/2021 16,300 0.15 0.92 16,150 16,400 16,000 557,810 9,092,303,000
09/09/2021 16,150 0.25 1.55 15,900 16,300 15,900 325,200 5,251,980,000
08/09/2021 15,900 -0.10 -0.63 16,000 16,100 15,750 539,580 8,579,322,000
07/09/2021 16,000 -0.65 -4.06 16,650 16,650 16,000 933,210 14,931,360,000
06/09/2021 16,650 0.40 2.40 16,200 16,900 16,450 950,380 15,823,827,000
05/09/2021 16,450 0.20 1.22 16,250 16,400 16,050 510,120 8,391,474,000
03/09/2021 16,250 0.00 ■■ 0.00 16,250 16,400 16,050 527,900 8,578,375,000
01/09/2021 16,200 -1.50 -9.26 17,700 16,400 16,000 1,006,640 16,307,568,000
31/08/2021 17,750 0.10 0.56 17,700 0 0 1,050,030 18,638,032,500
30/08/2021 17,700 -0.15 -0.85 17,850 18,100 17,700 754,020 13,346,154,000
27/08/2021 17,850 0.70 3.92 17,150 17,850 16,750 941,860 16,812,201,000
26/08/2021 17,150 0.05 0.29 17,100 17,300 16,900 393,370 6,746,295,500
25/08/2021 17,100 0.30 1.75 16,800 17,100 16,550 393,190 6,723,549,000
24/08/2021 16,800 0.05 0.30 16,800 17,000 16,550 554,260 9,311,568,000
23/08/2021 16,800 -0.60 -3.57 17,400 17,400 16,650 767,920 12,901,056,000
20/08/2021 17,400 -0.85 -4.89 18,250 18,450 17,000 1,352,740 23,537,676,000
19/08/2021 18,250 0.60 3.29 17,650 18,350 17,600 991,660 18,097,795,000
18/08/2021 17,650 -0.05 -0.28 17,700 17,850 17,550 453,630 8,006,569,500
17/08/2021 17,700 -0.30 -1.69 18,000 18,100 17,600 594,230 10,517,871,000
16/08/2021 18,000 0.65 3.61 17,350 18,250 17,500 1,129,870 20,337,660,000
13/08/2021 17,350 0.10 0.58 17,250 17,450 16,900 541,450 9,394,157,500
12/08/2021 17,250 0.25 1.45 17,000 17,600 16,800 667,240 11,509,890,000
11/08/2021 17,000 -0.35 -2.06 17,350 17,700 16,900 921,630 15,667,710,000
10/08/2021 17,350 0.10 0.58 17,250 17,600 17,150 642,740 11,151,539,000
09/08/2021 17,250 0.20 1.16 17,050 17,500 17,000 642,110 11,076,397,500
06/08/2021 17,050 0.60 3.52 16,450 17,450 16,450 1,357,970 23,153,388,500
05/08/2021 16,450 0.25 1.52 16,200 16,550 16,100 510,120 8,391,474,000
04/08/2021 16,200 -0.05 -0.31 16,250 16,400 16,150 485,410 7,863,642,000
03/08/2021 16,250 -0.05 -0.31 16,250 16,400 16,050 527,900 8,578,375,000
02/08/2021 16,250 0.10 0.62 16,150 16,700 16,100 757,300 12,306,125,000
30/07/2021 16,150 0.05 0.31 16,150 16,300 16,050 369,810 5,972,431,500
29/07/2021 16,150 -0.15 -0.93 16,300 16,500 16,050 376,150 6,074,822,500
28/07/2021 16,300 0.30 1.84 16,000 16,500 15,850 567,220 9,245,686,000
27/07/2021 16,000 0.55 3.44 15,450 16,200 15,600 943,450 15,095,200,000
26/07/2021 15,450 -0.10 -0.65 15,550 15,650 15,200 239,090 3,693,940,500
23/07/2021 15,550 -0.40 -2.57 15,950 16,000 15,500 531,120 8,258,916,000
21/07/2021 15,450 0.05 0.32 15,450 0 0 442,090 6,830,290,500
20/07/2021 15,450 0.65 4.21 14,800 15,450 14,650 467,990 7,230,445,500
19/07/2021 14,800 -0.95 -6.42 15,750 15,450 14,750 625,770 9,261,396,000
17/07/2021 15,750 -0.20 -1.27 15,950 16,050 15,700 375,740 5,917,905,000
16/07/2021 15,750 -0.20 -1.27 15,950 16,050 15,700 375,740 5,917,905,000
15/07/2021 15,950 0.40 2.51 15,550 16,150 15,200 452,640 7,219,608,000
14/07/2021 15,550 -0.35 -2.25 15,900 15,900 15,200 323,480 5,030,114,000
13/07/2021 15,900 0.50 3.14 15,400 15,900 15,300 390,430 6,207,837,000
12/07/2021 15,400 -0.70 -4.55 16,100 15,900 15,000 1,142,320 17,591,728,000
09/07/2021 16,100 -0.60 -3.73 16,700 16,900 16,100 729,060 11,737,866,000
08/07/2021 16,700 -0.60 -3.59 17,300 17,450 16,600 623,980 10,420,466,000
07/07/2021 17,300 -0.10 -0.58 17,300 17,500 16,550 840,440 14,539,612,000
06/07/2021 17,300 -1.25 -7.23 18,550 19,100 17,300 677,900 11,727,670,000
05/07/2021 18,550 -0.10 -0.54 18,650 19,000 18,050 706,700 13,109,285,000
02/07/2021 18,650 -0.80 -4.29 19,450 19,300 18,550 1,721,700 32,109,705,000
01/07/2021 19,450 -0.05 -0.26 19,500 19,650 18,900 1,079,400 20,994,330,000
30/06/2021 19,500 -1.00 -5.13 20,500 20,200 19,500 1,377,170 26,854,815,000
29/06/2021 20,500 0.75 3.66 19,750 21,000 19,850 2,145,890 43,990,745,000
28/06/2021 19,750 1.25 6.33 18,500 19,750 18,150 2,029,200 40,076,700,000
25/06/2021 18,500 -0.55 -2.97 19,050 19,300 18,300 1,715,760 31,741,560,000
24/06/2021 19,050 0.05 0.26 19,000 19,500 18,800 1,723,720 32,836,866,000
23/06/2021 19,000 -0.50 -2.63 19,500 19,850 18,950 1,872,210 35,571,990,000
22/06/2021 19,500 -0.40 -2.05 19,900 20,200 19,100 2,121,940 41,377,830,000
21/06/2021 19,900 0.75 3.77 19,450 20,000 18,700 1,828,730 36,391,727,000
18/06/2021 19,450 0.30 1.54 19,150 20,200 18,500 2,034,200 39,565,190,000
17/06/2021 19,150 1.25 6.53 17,900 19,150 17,800 2,466,540 47,234,241,000
16/06/2021 17,900 0.65 3.63 17,250 18,150 17,250 1,503,200 26,907,280,000
15/06/2021 16,550 0.40 2.42 16,150 16,650 15,850 832,150 13,772,082,500
14/06/2021 16,150 0.05 0.31 16,100 16,400 15,900 458,600 7,406,390,000
11/06/2021 16,100 0.40 2.48 15,700 16,300 15,800 464,790 7,483,119,000
10/06/2021 15,700 0.20 1.27 15,500 15,800 15,350 379,740 5,961,918,000
09/06/2021 15,500 0.05 0.32 15,450 15,650 15,100 496,540 7,696,370,000
08/06/2021 15,450 -0.55 -3.56 16,000 16,150 15,400 513,990 7,941,145,500
07/06/2021 16,000 -0.30 -1.88 16,300 16,550 15,800 246,570 3,945,120,000
04/06/2021 16,300 0.05 0.31 16,250 16,700 16,150 549,650 8,959,295,000
03/06/2021 16,250 1.05 6.46 15,200 16,250 15,350 975,600 15,853,500,000
02/06/2021 15,200 0.05 0.33 15,150 15,250 15,000 239,200 3,635,840,000
01/06/2021 15,150 -0.10 -0.66 15,250 15,550 15,150 226,640 3,433,596,000
31/05/2021 15,250 -1.20 -7.87 15,350 15,400 15,050 240,210 3,663,202,500
28/05/2021 15,350 0.20 1.30 15,150 15,450 15,100 460,850 7,074,047,500
27/05/2021 15,150 -0.35 -2.31 15,500 15,600 15,000 374,040 5,666,706,000
26/05/2021 15,500 -0.25 -1.61 15,750 15,850 15,350 332,060 5,146,930,000
25/05/2021 15,750 0.15 0.95 15,600 16,050 15,650 364,050 5,733,787,500
24/05/2021 15,600 0.30 1.92 15,300 15,850 15,400 663,730 10,354,188,000
23/05/2021 15,300 0.45 2.94 14,850 15,500 14,700 478,350 7,318,755,000
21/05/2021 15,300 0.45 2.94 14,850 15,500 14,700 478,350 7,318,755,000
20/05/2021 14,850 -0.25 -1.68 15,100 15,300 14,750 273,050 4,054,792,500
19/05/2021 15,100 -0.05 -0.33 15,150 15,450 15,000 358,970 5,420,447,000
18/05/2021 15,150 -0.15 -0.99 15,300 15,550 15,050 234,520 3,552,978,000
17/05/2021 15,300 -0.25 -1.63 15,550 15,800 15,300 314,120 4,806,036,000
16/05/2021 15,550 0.05 0.32 15,500 15,900 15,500 428,860 6,668,773,000
14/05/2021 15,550 0.05 0.32 15,500 15,900 15,500 428,860 6,668,773,000
13/05/2021 15,500 -0.30 -1.94 15,800 16,000 15,500 403,190 6,249,445,000
12/05/2021 15,800 0.10 0.63 15,700 15,950 15,500 396,050 6,257,590,000
11/05/2021 15,700 -0.10 -0.64 15,700 15,900 15,550 340,380 5,343,966,000
10/05/2021 15,700 0.35 2.23 15,350 15,800 14,950 603,610 9,476,677,000
07/05/2021 15,350 -0.50 -3.26 15,850 15,950 15,300 494,250 7,586,737,500
06/05/2021 15,850 -0.45 -2.84 16,300 16,400 15,850 407,190 6,453,961,500
05/05/2021 16,300 0.30 1.84 16,000 16,650 15,950 577,500 9,413,250,000
04/05/2021 16,000 -0.45 -2.81 16,450 16,200 15,800 370,090 5,921,440,000
03/05/2021 17,800 1.15 6.46 16,650 17,800 15,500 319,290 5,683,362,000
30/04/2021 16,450 -0.25 -1.52 16,700 16,950 16,400 252,030 4,145,893,500
29/04/2021 16,450 -0.25 -1.52 16,700 16,950 16,400 252,030 4,145,893,500
28/04/2021 16,700 -0.05 -0.30 16,700 17,300 16,600 539,210 9,004,807,000
27/04/2021 16,700 0.70 4.19 16,000 17,100 15,800 865,770 14,458,359,000
26/04/2021 16,000 -0.75 -4.69 16,750 16,800 15,850 285,850 4,573,600,000
23/04/2021 16,750 0.45 2.69 16,300 16,750 15,600 612,430 10,258,202,500
22/04/2021 16,300 -1.20 -7.36 17,500 17,300 16,300 460,610 7,507,943,000
21/04/2021 17,500 -0.25 -1.43 17,750 17,950 17,000 527,050 9,223,375,000
20/04/2021 17,500 -0.25 -1.43 17,750 17,950 17,000 527,050 9,223,375,000
19/04/2021 17,750 -0.10 -0.56 17,850 18,000 17,300 618,210 10,973,227,500
16/04/2021 17,850 -0.05 -0.28 17,900 18,000 16,900 490,100 8,748,285,000
15/04/2021 17,900 0.05 0.28 17,850 18,200 17,550 631,710 11,307,609,000
14/04/2021 17,850 0.85 4.76 17,000 17,950 16,600 923,080 16,476,978,000
13/04/2021 17,000 -0.50 -2.94 17,500 17,600 16,800 538,700 9,157,900,000
12/04/2021 17,500 1.30 7.43 17,500 17,900 17,350 312,370 5,466,475,000
09/04/2021 17,500 0.70 4.00 16,800 17,700 16,900 748,930 13,106,275,000
08/04/2021 16,800 0.30 1.79 16,500 16,900 16,550 569,890 9,574,152,000
07/04/2021 16,500 0.10 0.61 16,400 16,500 16,050 250,530 4,133,745,000
06/04/2021 16,400 -0.15 -0.91 16,550 16,550 16,200 226,540 3,715,256,000
05/04/2021 16,550 -0.10 -0.60 16,650 16,800 16,400 280,590 4,643,764,500
02/04/2021 16,650 -0.05 -0.30 16,650 16,900 16,450 365,200 6,080,580,000
01/04/2021 16,650 0.05 0.30 16,600 16,700 16,450 274,430 4,569,259,500
31/03/2021 16,600 0.15 0.90 16,450 16,700 16,300 275,500 4,573,300,000
30/03/2021 16,450 0.20 1.22 16,250 16,700 16,200 373,370 6,141,936,500
29/03/2021 16,250 0.30 1.85 15,950 16,400 15,850 421,970 6,857,012,500
26/03/2021 15,950 0.05 0.31 15,900 16,000 14,900 384,930 6,139,633,500
25/03/2021 15,900 0.20 1.26 15,700 15,900 15,450 282,410 4,490,319,000
24/03/2021 15,700 -0.65 -4.14 16,350 16,250 15,550 384,430 6,035,551,000
23/03/2021 16,350 -0.35 -2.14 16,700 16,750 16,100 333,540 5,453,379,000
22/03/2021 16,700 -0.10 -0.60 16,700 16,850 16,500 283,650 4,736,955,000
19/03/2021 16,700 0.05 0.30 16,700 17,000 16,550 254,640 4,252,488,000
18/03/2021 16,700 0.10 0.60 16,600 17,100 16,450 429,450 7,171,815,000
17/03/2021 16,600 -0.40 -2.41 17,000 17,050 16,600 356,440 5,916,904,000
16/03/2021 17,000 0.25 1.47 16,750 17,400 16,500 457,460 7,776,820,000
15/03/2021 16,750 0.60 3.58 16,150 17,100 15,900 720,510 12,068,542,500
12/03/2021 16,150 -0.05 -0.31 16,200 16,300 16,000 277,970 4,489,215,500
11/03/2021 16,200 0.50 3.09 15,700 16,700 16,100 538,360 8,721,432,000
10/03/2021 15,700 1.00 6.37 14,700 15,700 14,650 1,000,890 15,713,973,000
09/03/2021 14,700 -0.05 -0.34 14,700 14,750 14,500 171,590 2,522,373,000
08/03/2021 14,700 0.10 0.68 14,600 14,850 14,600 243,250 3,575,775,000
05/03/2021 14,600 0.30 2.05 14,300 14,650 14,050 299,840 4,377,664,000
04/03/2021 14,300 -0.50 -3.50 14,800 14,900 14,150 266,220 3,806,946,000
03/03/2021 14,800 0.05 0.34 14,800 14,900 14,600 208,310 3,082,988,000
02/03/2021 14,800 -0.05 -0.34 14,850 15,050 14,550 226,650 3,354,420,000
01/03/2021 14,850 0.55 3.70 14,300 14,850 14,300 414,200 6,150,870,000
26/02/2021 14,300 -0.10 -0.70 14,300 14,350 13,900 161,880 2,314,884,000
25/02/2021 14,300 0.30 2.10 14,000 14,400 13,850 243,540 3,482,622,000
24/02/2021 14,000 -0.25 -1.79 14,250 14,450 13,700 304,220 4,259,080,000
23/02/2021 14,250 -0.15 -1.05 14,400 14,400 14,150 311,900 4,444,575,000
22/02/2021 14,400 0.10 0.69 14,300 14,750 14,200 368,830 5,311,152,000
19/02/2021 14,300 0.15 1.05 14,150 14,650 13,950 274,420 3,924,206,000
18/02/2021 14,150 0.50 3.53 13,650 14,350 13,600 323,040 4,571,016,000
17/02/2021 13,650 0.65 4.76 13,000 13,700 12,950 307,660 4,199,559,000
10/02/2021 13,000 0.15 1.15 12,850 13,200 12,750 173,060 2,249,780,000
09/02/2021 13,000 0.15 1.15 12,850 13,200 12,750 173,060 2,249,780,000
08/02/2021 12,850 -0.40 -3.11 13,250 13,350 12,600 191,340 2,458,719,000
05/02/2021 13,250 -0.05 -0.38 13,300 13,350 13,100 173,450 2,298,212,500
05/01/2021 14,550 0.05 0.34 14,550 14,650 14,400 72,510 1,055,020,500
04/01/2021 14,550 0.15 1.03 14,400 14,800 14,500 450,140 6,549,537,000
01/01/2021 14,400 -0.05 -0.35 14,450 14,600 14,400 2,148,310 30,935,664,000
31/12/2020 14,400 -0.05 -0.35 14,450 14,600 14,400 2,148,310 30,935,664,000
30/12/2020 14,450 0.45 3.11 14,000 14,700 14,000 4,789,590 69,209,575,500
29/12/2020 14,000 -0.10 -0.71 14,100 14,250 13,900 378,112 5,293,568,000
28/12/2020 14,100 0.10 0.71 14,000 14,400 13,850 338,565 4,773,766,500
27/12/2020 14,000 0.50 3.57 13,500 14,150 13,500 320,398 4,485,572,000
25/12/2020 14,000 0.50 3.57 13,500 14,150 13,500 320,398 4,485,572,000
24/12/2020 13,500 -0.60 -4.44 14,100 14,150 13,150 475,344 6,417,144,000
23/12/2020 14,100 -0.40 -2.84 14,450 14,550 14,000 296,531 4,181,087,100
22/12/2020 14,450 0.20 1.38 14,250 14,650 14,000 466,573 6,741,979,850
21/12/2020 14,250 0.90 6.32 13,350 14,250 13,350 746,530 10,638,052,500
20/12/2020 13,350 0.20 1.50 13,200 13,350 13,150 251,536 3,358,005,600
18/12/2020 13,350 0.20 1.50 13,200 13,350 13,150 251,536 3,358,005,600
17/12/2020 13,200 -0.20 -1.52 13,350 13,400 13,100 370,654 4,892,632,800
16/12/2020 13,350 0.00 ■■ 0.00 13,300 13,650 13,350 220,759 2,947,132,650
15/12/2020 13,300 0.30 2.26 13,050 13,450 12,950 362,114 4,816,116,200
14/12/2020 13,050 0.10 0.77 12,950 13,250 12,950 314,944 4,110,019,200
13/12/2020 12,950 0.10 0.77 12,850 13,000 12,650 189,256 2,450,865,200
11/12/2020 12,950 0.10 0.77 12,850 13,000 12,650 189,256 2,450,865,200
10/12/2020 12,850 -0.40 -3.11 13,250 13,300 12,850 262,355 3,371,261,750
09/12/2020 13,250 0.40 3.02 12,900 13,400 12,900 463,914 6,146,860,500
08/12/2020 12,900 0.00 ■■ 0.00 12,950 13,000 12,600 243,394 3,139,782,600
07/12/2020 12,950 0.10 0.77 12,800 13,150 12,850 253,788 3,286,554,600
04/12/2020 12,900 -0.05 -0.39 12,900 13,200 12,800 2,218,510 28,618,779,000
03/12/2020 12,900 0.00 ■■ 0.00 12,900 12,950 12,750 188,339 2,429,573,100
02/12/2020 12,900 0.30 2.33 12,600 13,200 12,550 403,009 5,198,816,100
01/12/2020 12,600 -0.10 -0.79 12,700 12,700 12,300 294,963 3,716,533,800
30/11/2020 12,250 0.05 0.41 12,200 12,300 12,100 1,975,170 24,195,832,500
27/11/2020 12,250 0.05 0.41 12,200 12,300 12,100 1,975,170 24,195,832,500
26/11/2020 12,200 0.15 1.23 12,050 12,400 11,950 2,486,170 30,331,274,000
25/11/2020 12,050 -0.05 -0.41 12,100 12,300 12,050 1,843,450 22,213,572,500
24/11/2020 12,100 -0.20 -1.65 12,300 12,300 11,950 3,395,440 41,084,824,000
23/11/2020 12,300 -0.05 -0.41 12,300 12,450 12,150 1,749,730 21,521,679,000
20/11/2020 12,300 0.00 ■■ 0.00 12,300 12,800 12,300 406,308 4,997,588,400
19/11/2020 12,300 0.80 6.50 11,500 12,300 11,550 642,133 7,898,235,900
18/11/2020 11,500 0.05 0.43 11,450 11,500 11,400 1,095,490 12,598,135,000
17/11/2020 11,450 0.30 2.62 11,200 11,500 11,200 121,258 1,388,404,100
16/11/2020 11,200 -0.10 -0.89 11,250 11,400 11,200 94,488 1,058,265,600
13/11/2020 11,250 -0.10 -0.89 11,300 11,300 11,200 77,152 867,960,000
12/11/2020 11,300 0.00 ■■ 0.00 11,300 11,350 11,250 72,165 815,464,500
11/11/2020 11,300 0.10 0.88 11,200 11,400 11,200 82,342 930,464,600
10/11/2020 11,200 -0.10 -0.89 11,250 11,450 11,200 93,346 1,045,475,200
09/11/2020 11,250 0.30 2.67 11,000 11,400 11,050 157,705 1,774,181,250
06/11/2020 11,000 0.00 ■■ 0.00 11,000 11,100 10,950 43,284 476,124,000
05/11/2020 11,000 -0.20 -1.82 11,200 11,200 11,000 69,206 761,266,000
04/11/2020 11,200 0.20 1.79 11,000 11,300 11,000 99,698 1,116,617,600
03/11/2020 11,000 0.00 ■■ 0.00 11,000 11,050 10,950 55,625 611,875,000
02/11/2020 11,000 0.10 0.91 10,900 11,000 10,850 63,449 697,939,000
30/10/2020 10,900 0.10 0.92 10,850 11,000 10,800 102,857 1,121,141,300
29/10/2020 10,850 0.00 ■■ 0.00 10,800 11,050 10,800 120,787 1,310,538,950
28/10/2020 10,800 -0.40 -3.70 11,250 11,250 10,800 180,128 1,945,382,400
27/10/2020 11,250 -0.30 -2.67 11,550 11,600 11,250 212,231 2,387,598,750
26/10/2020 11,550 -0.10 -0.87 11,650 11,750 11,550 104,987 1,212,599,850
25/10/2020 11,650 0.00 ■■ 0.00 11,700 11,750 11,600 97,359 1,134,232,350
23/10/2020 11,650 0.00 ■■ 0.00 11,700 11,750 11,600 97,359 1,134,232,350
22/10/2020 11,700 0.00 ■■ 0.00 11,700 11,750 11,600 106,366 1,244,482,200
21/10/2020 11,700 -0.20 -1.71 11,850 11,900 11,700 135,111 1,580,798,700
20/10/2020 11,850 -0.10 -0.84 11,900 11,900 11,800 118,642 1,405,907,700
19/10/2020 11,900 -0.40 -3.36 12,300 12,000 11,850 169,936 2,022,238,400
18/10/2020 12,300 0.10 0.81 12,200 12,350 12,100 169,838 2,089,007,400
16/10/2020 12,300 0.10 0.81 12,200 12,350 12,100 169,838 2,089,007,400
15/10/2020 12,200 -0.05 -0.41 12,250 12,300 12,200 1,251,820 15,272,204,000
14/10/2020 12,250 0.10 0.82 12,150 12,300 12,150 126,059 1,544,222,750
13/10/2020 12,150 0.00 ■■ 0.00 12,150 12,250 12,100 105,040 1,276,236,000
12/10/2020 12,150 -0.10 -0.82 12,250 12,350 12,150 139,675 1,697,051,250
11/10/2020 12,250 0.10 0.82 12,200 12,450 12,200 140,086 1,716,053,500
09/10/2020 12,250 0.10 0.82 12,200 12,450 12,200 140,086 1,716,053,500
08/10/2020 12,200 -0.20 -1.64 12,350 12,400 12,150 237,377 2,895,999,400
07/10/2020 12,350 -0.20 -1.62 12,550 12,550 12,350 168,282 2,078,282,700
06/10/2020 12,550 0.10 0.80 12,450 12,750 12,450 331,027 4,154,388,850
05/10/2020 12,450 0.30 2.41 12,150 12,650 12,150 452,270 5,630,761,500
04/10/2020 12,150 -0.10 -0.82 12,250 12,350 11,950 266,938 3,243,296,700
02/10/2020 12,150 -0.10 -0.82 12,250 12,350 11,950 266,938 3,243,296,700
01/10/2020 12,250 0.10 0.82 12,150 12,300 12,200 147,477 1,806,593,250
30/09/2020 12,150 0.10 0.82 12,100 12,200 12,050 121,300 1,473,795,000
29/09/2020 12,100 -0.20 -1.65 12,300 12,350 12,100 339,120 4,103,352,000
28/09/2020 12,300 0.10 0.81 12,250 12,350 12,200 171,136 2,104,972,800
25/09/2020 12,250 -0.20 -1.63 12,400 12,500 12,250 125,672 1,539,482,000
24/09/2020 12,400 0.00 ■■ 0.00 12,400 12,600 12,300 351,952 4,364,204,800
23/09/2020 12,400 0.30 2.42 12,150 12,450 12,150 354,053 4,390,257,200
22/09/2020 12,150 0.00 ■■ 0.00 12,150 12,250 12,050 167,971 2,040,847,650
21/09/2020 12,150 -0.10 -0.82 12,250 12,400 12,150 291,331 3,539,671,650
18/09/2020 12,250 -0.10 -0.82 12,300 12,350 12,250 134,538 1,648,090,500
17/09/2020 12,300 0.10 0.81 12,200 12,550 12,150 292,535 3,598,180,500
16/09/2020 12,200 -0.10 -0.82 12,250 12,300 12,100 259,359 3,164,179,800
15/09/2020 12,250 -0.10 -0.82 12,350 12,400 12,250 181,236 2,220,141,000
14/09/2020 12,350 -0.20 -1.62 12,550 12,400 12,200 266,982 3,297,227,700
11/09/2020 12,550 0.00 ■■ 0.00 12,600 12,700 12,500 288,365 3,618,980,750
10/09/2020 12,600 -0.10 -0.79 12,700 12,800 12,600 159,351 2,007,822,600
09/09/2020 12,700 0.05 0.39 12,650 12,750 12,500 1,753,820 22,273,514,000
08/09/2020 12,650 0.10 0.79 12,600 12,800 12,600 200,592 2,537,488,800
07/09/2020 12,600 0.00 ■■ 0.00 12,550 12,850 12,550 328,223 4,135,609,800
04/09/2020 12,550 0.10 0.80 12,500 12,550 12,250 224,271 2,814,601,050
03/09/2020 12,500 0.00 ■■ 0.00 12,500 12,650 12,450 167,495 2,093,687,500
02/09/2020 12,500 -0.10 -0.80 12,550 12,550 12,400 209,925 2,624,062,500
01/09/2020 12,500 -0.10 -0.80 12,550 12,550 12,400 209,925 2,624,062,500
31/08/2020 12,550 0.00 ■■ 0.00 12,550 12,800 12,500 336,793 4,226,752,150
28/08/2020 12,550 -0.10 -0.80 12,700 12,700 12,550 275,127 3,452,843,850
27/08/2020 12,700 0.40 3.15 12,300 12,700 12,250 588,952 7,479,690,400
26/08/2020 12,300 0.10 0.81 12,250 12,350 12,150 357,974 4,403,080,200
25/08/2020 12,250 -0.20 -1.63 12,400 12,500 12,200 315,485 3,864,691,250
24/08/2020 12,400 0.20 1.61 12,250 12,600 12,300 476,863 5,913,101,200
21/08/2020 12,250 0.20 1.63 12,100 12,300 11,950 403,550 4,943,487,500
20/08/2020 12,100 -0.10 -0.83 12,200 12,400 11,950 430,467 5,208,650,700
19/08/2020 12,200 -0.10 -0.82 12,300 12,400 12,150 355,804 4,340,808,800
18/08/2020 12,300 -0.10 -0.81 12,400 12,500 12,200 284,219 3,495,893,700
17/08/2020 12,400 0.20 1.61 12,250 12,400 12,000 459,048 5,692,195,200
14/08/2020 12,250 0.30 2.45 11,950 12,550 11,950 704,559 8,630,847,750
13/08/2020 11,950 -0.10 -0.84 12,000 12,100 11,800 278,773 3,331,337,350
12/08/2020 12,000 0.50 4.17 11,500 12,150 11,450 505,447 6,065,364,000
11/08/2020 11,500 -0.10 -0.87 11,550 11,600 11,450 69,615 800,572,500
10/08/2020 11,550 0.20 1.73 11,400 11,700 11,450 136,745 1,579,404,750
07/08/2020 11,400 -0.10 -0.88 11,500 11,550 11,350 70,421 802,799,400
06/08/2020 11,500 -0.10 -0.87 11,550 11,600 11,400 99,744 1,147,056,000
05/08/2020 11,550 0.20 1.73 11,400 11,600 11,300 154,105 1,779,912,750
04/08/2020 11,400 0.20 1.75 11,200 11,450 11,300 106,006 1,208,468,400
03/08/2020 11,200 0.30 2.68 10,900 11,300 10,850 117,784 1,319,180,800
31/07/2020 10,900 -0.20 -1.83 11,100 11,100 10,800 66,647 726,452,300
30/07/2020 11,100 0.10 0.90 11,000 11,250 11,000 61,658 684,403,800
29/07/2020 11,000 -0.50 -4.55 11,500 11,400 10,700 251,391 2,765,301,000
28/07/2020 11,500 0.40 3.48 11,050 11,600 11,100 181,543 2,087,744,500
27/07/2020 11,050 -0.80 -7.24 11,850 11,650 11,050 232,809 2,572,539,450
26/07/2020 11,850 -0.70 -5.91 12,500 12,500 11,700 264,173 3,130,450,050
24/07/2020 11,850 -0.70 -5.91 12,500 12,500 11,700 264,173 3,130,450,050
23/07/2020 12,500 0.10 0.80 12,450 12,500 12,300 139,937 1,749,212,500
22/07/2020 12,450 -0.30 -2.41 12,750 12,850 12,450 191,934 2,389,578,300
21/07/2020 12,750 -0.10 -0.78 12,800 12,900 12,600 104,099 1,327,262,250
20/07/2020 12,800 0.00 ■■ 0.00 12,850 13,000 12,750 153,976 1,970,892,800
19/07/2020 12,850 0.40 3.11 12,450 13,100 12,550 467,416 6,006,295,600
17/07/2020 12,850 0.40 3.11 12,450 13,100 12,550 467,416 6,006,295,600
16/07/2020 12,450 0.00 ■■ 0.00 12,400 12,550 12,350 124,656 1,551,967,200
15/07/2020 12,400 0.00 ■■ 0.00 12,450 12,600 12,400 86,755 1,075,762,000
14/07/2020 12,450 0.00 ■■ 0.00 12,450 12,500 12,350 85,146 1,060,067,700
13/07/2020 12,450 -0.10 -0.80 12,500 12,700 12,350 112,126 1,395,968,700
12/07/2020 12,500 -0.30 -2.40 12,750 12,750 12,450 109,396 1,367,450,000
10/07/2020 12,500 -0.30 -2.40 12,750 12,750 12,450 109,396 1,367,450,000
09/07/2020 12,750 0.40 3.14 12,350 12,750 12,350 171,061 2,181,027,750
08/07/2020 12,350 0.00 ■■ 0.00 12,350 12,450 12,250 81,304 1,004,104,400
07/07/2020 12,350 -0.10 -0.81 12,400 12,550 12,300 136,140 1,681,329,000
06/07/2020 12,400 0.20 1.61 12,250 12,500 12,200 114,998 1,425,975,200
05/07/2020 12,250 0.10 0.82 12,200 12,300 12,150 145,472 1,782,032,000
03/07/2020 12,250 0.10 0.82 12,200 12,300 12,150 145,472 1,782,032,000
02/07/2020 12,200 -0.20 -1.64 12,350 12,450 12,000 143,625 1,752,225,000
01/07/2020 12,350 0.30 2.43 12,050 12,350 12,000 124,934 1,542,934,900
30/06/2020 12,050 -0.30 -2.49 12,350 12,550 11,700 243,694 2,936,512,700
29/06/2020 12,350 -0.50 -4.05 12,800 12,650 12,250 177,138 2,187,654,300
28/06/2020 12,800 -0.30 -2.34 13,100 13,200 12,750 1,171,690 14,997,632,000
26/06/2020 12,800 -0.30 -2.34 13,100 13,200 12,750 1,171,690 14,997,632,000
25/06/2020 13,100 0.00 ■■ 0.00 13,050 13,150 12,800 108,688 1,423,812,800
24/06/2020 13,050 -0.10 -0.77 13,200 13,500 13,000 257,204 3,356,512,200
23/06/2020 13,200 0.10 0.76 13,050 13,350 13,050 242,836 3,205,435,200
22/06/2020 13,050 0.20 1.53 12,900 13,300 12,900 220,993 2,883,958,650
19/06/2020 12,900 0.20 1.55 12,700 12,900 12,700 129,856 1,675,142,400
18/06/2020 12,700 0.00 ■■ 0.00 12,700 12,800 12,500 85,223 1,082,332,100
17/06/2020 12,700 0.10 0.79 12,600 12,850 12,550 1,101,480 13,988,796,000
16/06/2020 12,600 0.40 3.17 12,150 12,650 12,400 151,973 1,914,859,800
15/06/2020 12,150 -0.60 -4.94 12,750 12,850 12,150 301,814 3,667,040,100
14/06/2020 12,750 -0.20 -1.57 12,900 12,900 12,450 260,860 3,325,965,000
12/06/2020 12,750 -0.20 -1.57 12,900 12,900 12,450 260,860 3,325,965,000
11/06/2020 12,900 -0.90 -6.98 13,750 14,050 12,900 404,862 5,222,719,800
10/06/2020 13,750 0.30 2.18 13,500 13,900 13,200 307,107 4,222,721,250
09/06/2020 13,450 -0.40 -2.97 13,850 13,800 13,400 379,863 5,109,157,350
08/06/2020 13,850 0.10 0.72 13,750 14,100 13,750 324,827 4,498,853,950
06/06/2020 13,750 0.30 2.18 13,450 14,050 13,500 460,889 6,337,223,750
05/06/2020 13,750 0.30 2.18 13,450 14,050 13,500 460,889 6,337,223,750
04/06/2020 13,450 0.90 6.69 12,600 13,450 12,650 703,996 9,468,746,200
03/06/2020 12,600 0.00 ■■ 0.00 12,550 12,650 12,500 141,830 1,787,058,000
02/06/2020 12,550 -0.10 -0.80 12,650 12,700 12,500 145,597 1,827,242,350
01/06/2020 12,650 0.20 1.58 12,450 12,700 12,450 161,882 2,047,807,300
31/05/2020 12,450 -0.10 -0.80 12,550 12,600 12,400 240,703 2,996,752,350
29/05/2020 12,450 -0.10 -0.80 12,550 12,600 12,400 240,703 2,996,752,350
28/05/2020 12,550 0.10 0.80 12,500 12,750 12,500 151,954 1,907,022,700
27/05/2020 12,500 -0.50 -4.00 13,000 13,150 12,500 299,825 3,747,812,500
26/05/2020 13,000 0.50 3.85 12,500 13,100 12,500 508,599 6,611,787,000
25/05/2020 12,500 0.20 1.60 12,350 12,650 12,250 203,771 2,547,137,500
24/05/2020 12,350 -0.20 -1.62 12,550 12,650 12,350 169,687 2,095,634,450
22/05/2020 12,350 -0.20 -1.62 12,550 12,650 12,350 169,687 2,095,634,450
21/05/2020 12,550 0.00 ■■ 0.00 12,550 12,750 12,450 191,971 2,409,236,050
20/05/2020 12,550 0.30 2.39 12,300 12,600 12,300 312,032 3,916,001,600
19/05/2020 12,300 0.00 ■■ 0.00 12,350 12,600 12,250 222,153 2,732,481,900
18/05/2020 12,350 0.00 ■■ 0.00 12,300 12,450 12,200 141,902 1,752,489,700
17/05/2020 12,300 -0.10 -0.81 12,450 12,600 12,200 188,067 2,313,224,100
15/05/2020 12,300 -0.10 -0.81 12,450 12,600 12,200 188,067 2,313,224,100
14/05/2020 12,450 -0.10 -0.80 12,550 12,600 12,350 146,039 1,818,185,550
13/05/2020 12,550 -0.10 -0.80 12,700 12,750 12,350 186,767 2,343,925,850
12/05/2020 12,700 0.40 3.15 12,250 12,750 12,050 314,668 3,996,283,600
11/05/2020 12,250 0.20 1.63 12,050 12,350 12,050 197,728 2,422,168,000
10/05/2020 12,050 -0.10 -0.83 12,150 12,400 12,050 314,584 3,790,737,200
08/05/2020 12,050 -0.10 -0.83 12,150 12,400 12,050 314,584 3,790,737,200
07/05/2020 12,150 0.20 1.65 11,950 12,200 12,000 170,556 2,072,255,400
06/05/2020 11,950 -0.20 -1.67 12,100 12,250 11,900 173,687 2,075,559,650
05/05/2020 12,100 0.40 3.31 11,650 12,200 11,650 163,230 1,975,083,000
04/05/2020 11,650 -0.70 -6.01 12,350 12,000 11,600 275,367 3,208,025,550
01/05/2020 12,350 -0.10 -0.81 12,450 12,800 12,300 314,109 3,879,246,150
30/04/2020 12,350 -0.10 -0.81 12,450 12,800 12,300 314,109 3,879,246,150
29/04/2020 12,350 -0.10 -0.81 12,450 12,800 12,300 314,109 3,879,246,150
28/04/2020 12,450 -0.30 -2.41 12,700 12,700 12,400 237,180 2,952,891,000
27/04/2020 12,700 -0.10 -0.79 12,800 13,150 12,650 254,800 3,235,960,000
26/04/2020 12,800 0.40 3.13 12,450 12,900 12,300 438,958 5,618,662,400
24/04/2020 12,800 0.40 3.13 12,450 12,900 12,300 438,958 5,618,662,400
23/04/2020 12,450 0.50 4.02 11,950 12,450 11,950 367,757 4,578,574,650
22/04/2020 11,950 0.50 4.18 11,450 11,950 11,200 246,354 2,943,930,300
21/04/2020 11,450 -0.80 -6.99 12,200 12,150 11,400 364,403 4,172,414,350
20/04/2020 12,200 0.40 3.28 11,850 12,350 11,550 329,337 4,017,911,400
19/04/2020 11,850 -0.10 -0.84 11,900 12,200 11,800 175,717 2,082,246,450
17/04/2020 11,850 -0.10 -0.84 11,900 12,200 11,800 175,717 2,082,246,450
16/04/2020 11,900 0.40 3.36 11,550 12,100 11,600 377,665 4,494,213,500
15/04/2020 11,550 0.80 6.93 10,800 11,550 10,900 421,764 4,871,374,200
14/04/2020 10,800 0.20 1.85 10,650 10,850 10,550 135,842 1,467,093,600
13/04/2020 10,650 0.00 ■■ 0.00 10,650 10,950 10,550 162,667 1,732,403,550
12/04/2020 10,650 -0.30 -2.82 10,900 10,950 10,500 104,538 1,113,329,700
10/04/2020 10,650 -0.30 -2.82 10,900 10,950 10,500 104,538 1,113,329,700
09/04/2020 10,900 0.20 1.83 10,750 11,250 10,750 219,612 2,393,770,800
08/04/2020 10,750 0.10 0.93 10,650 10,750 10,250 136,217 1,464,332,750
07/04/2020 10,650 -0.20 -1.88 10,800 11,000 10,450 151,325 1,611,611,250
06/04/2020 10,800 0.50 4.63 10,300 10,900 10,500 207,374 2,239,639,200
03/04/2020 10,300 0.30 2.91 9,990 10,350 9,810 230,319 2,372,285,700
02/04/2020 9,990 0.60 6.01 9,390 9,990 9,400 92,339 922,466,610
01/04/2020 9,990 0.60 6.01 9,390 9,990 9,400 92,339 922,466,610
31/03/2020 9,390 -0.30 -3.19 9,700 10,150 9,200 183,679 1,724,745,810
30/03/2020 9,700 -0.50 -5.15 10,200 9,970 9,600 103,250 1,001,525,000
29/03/2020 10,200 -0.20 -1.96 10,350 10,450 10,100 207,927 2,120,855,400
27/03/2020 10,200 -0.20 -1.96 10,350 10,450 10,100 207,927 2,120,855,400
26/03/2020 10,350 -0.30 -2.90 10,600 10,700 10,300 187,558 1,941,225,300
25/03/2020 10,600 0.50 4.72 10,100 10,650 10,300 187,430 1,986,758,000
24/03/2020 10,100 0.20 1.98 9,860 10,250 9,860 201,230 2,032,423,000
23/03/2020 9,860 -0.70 -7.10 10,600 10,500 9,860 332,558 3,279,021,880
22/03/2020 10,600 0.00 ■■ 0.00 10,550 10,750 10,500 80,361 851,826,600
20/03/2020 10,600 0.00 ■■ 0.00 10,550 10,750 10,500 80,361 851,826,600
19/03/2020 10,550 -0.40 -3.79 11,000 10,800 10,400 96,507 1,018,148,850
18/03/2020 11,000 -0.20 -1.82 11,150 11,350 10,950 136,646 1,503,106,000
17/03/2020 11,150 0.40 3.59 10,800 11,400 10,800 165,147 1,841,389,050
16/03/2020 10,800 0.70 6.48 10,100 10,800 10,300 1,452,840 15,690,672,000
14/03/2020 10,100 0.05 0.50 10,050 10,350 9,350 2,171,430 21,931,443,000
13/03/2020 10,100 0.05 0.50 10,050 10,350 9,350 2,171,430 21,931,443,000
12/03/2020 10,050 -0.75 -7.46 10,800 10,400 10,050 2,922,340 29,369,517,000
11/03/2020 10,800 -0.55 -5.09 11,350 11,550 10,650 1,725,700 18,637,560,000
10/03/2020 11,350 -0.20 -1.76 11,500 11,550 10,900 174,403 1,979,474,050
09/03/2020 11,500 -0.90 -7.83 12,350 11,750 11,500 289,235 3,326,202,500
07/03/2020 12,350 -0.30 -2.43 12,600 12,550 12,250 140,652 1,737,052,200
06/03/2020 12,350 -0.30 -2.43 12,600 12,550 12,250 140,652 1,737,052,200
05/03/2020 12,600 -0.10 -0.79 12,650 12,900 12,600 128,343 1,617,121,800
04/03/2020 12,650 0.00 ■■ 0.00 12,650 12,650 12,450 142,057 1,797,021,050
03/03/2020 12,650 0.30 2.37 12,400 12,900 12,550 205,326 2,597,373,900
02/03/2020 12,400 0.10 0.81 12,350 12,400 12,250 123,348 1,529,515,200
28/02/2020 12,350 -0.40 -3.24 12,700 12,500 12,100 182,555 2,254,554,250
27/02/2020 12,700 0.10 0.79 12,600 12,900 12,550 125,364 1,592,122,800
26/02/2020 12,600 0.00 ■■ 0.00 12,600 12,700 12,300 145,846 1,837,659,600
25/02/2020 12,600 0.20 1.59 12,400 12,650 12,100 345,040 4,347,504,000
24/02/2020 12,400 -0.90 -7.26 13,300 13,100 12,400 306,842 3,804,840,800
21/02/2020 13,300 0.20 1.50 13,150 13,800 13,150 345,606 4,596,559,800
20/02/2020 13,150 0.90 6.84 12,300 13,150 12,350 502,935 6,613,595,250
19/02/2020 12,300 0.10 0.81 12,200 12,300 12,200 96,869 1,191,488,700
18/02/2020 12,200 -0.20 -1.64 12,350 12,450 12,200 114,009 1,390,909,800
17/02/2020 12,350 0.00 ■■ 0.00 12,300 12,450 12,250 140,995 1,741,288,250
15/02/2020 12,300 0.00 ■■ 0.00 12,300 12,400 12,150 161,879 1,991,111,700
14/02/2020 12,300 0.00 ■■ 0.00 12,300 12,400 12,150 161,879 1,991,111,700
13/02/2020 12,300 0.00 ■■ 0.00 12,350 12,500 12,250 129,198 1,589,135,400
12/02/2020 12,350 0.10 0.81 12,250 12,500 12,050 242,641 2,996,616,350
11/02/2020 12,250 0.20 1.63 12,100 12,250 12,000 174,728 2,140,418,000
10/02/2020 12,100 -0.20 -1.65 12,250 12,200 11,850 157,294 1,903,257,400
09/02/2020 12,250 0.30 2.45 11,950 12,400 12,000 276,904 3,392,074,000
07/02/2020 12,250 0.30 2.45 11,950 12,400 12,000 276,904 3,392,074,000
06/02/2020 11,950 0.80 6.69 11,200 11,950 11,200 337,120 4,028,584,000
05/02/2020 11,200 0.20 1.79 11,000 11,300 11,050 140,432 1,572,838,400
04/02/2020 11,000 0.30 2.73 10,700 11,050 10,750 255,946 2,815,406,000
03/02/2020 10,700 -0.80 -7.48 11,500 11,000 10,700 389,571 4,168,409,700
02/02/2020 11,500 -0.60 -5.22 12,100 12,200 11,500 249,477 2,868,985,500
31/01/2020 11,500 -0.60 -5.22 12,100 12,200 11,500 249,477 2,868,985,500
30/01/2020 12,100 -0.50 -4.13 12,600 12,550 11,950 195,454 2,364,993,400
29/01/2020 12,600 0.00 ■■ 0.00 12,550 12,650 12,450 122,774 1,546,952,400
28/01/2020 12,600 0.00 ■■ 0.00 12,550 12,650 12,450 122,774 1,546,952,400
27/01/2020 12,600 0.00 ■■ 0.00 12,550 12,650 12,450 122,774 1,546,952,400
26/01/2020 12,600 0.00 ■■ 0.00 12,550 12,650 12,450 122,774 1,546,952,400
24/01/2020 12,600 0.00 ■■ 0.00 12,550 12,650 12,450 122,774 1,546,952,400
23/01/2020 12,600 0.00 ■■ 0.00 12,550 12,650 12,450 122,774 1,546,952,400
22/01/2020 12,600 0.00 ■■ 0.00 12,550 12,650 12,450 122,774 1,546,952,400
21/01/2020 12,550 0.10 0.80 12,450 12,600 12,450 1,110,960 13,942,548,000
20/01/2020 12,450 -0.05 -0.40 12,500 12,600 12,350 966,320 12,030,684,000
17/01/2020 12,500 0.10 0.80 12,400 12,700 12,400 1,558,730 19,484,125,000
16/01/2020 12,400 0.50 4.03 11,900 12,400 11,900 2,496,260 30,953,624,000
15/01/2020 11,900 -0.15 -1.26 11,900 11,950 11,750 1,635,150 19,458,285,000
14/01/2020 12,000 -0.05 -0.42 12,000 12,050 11,900 406,370 4,876,440,000
13/01/2020 12,000 -0.10 -0.83 12,100 12,150 11,900 116,946 1,403,352,000
10/01/2020 12,100 0.00 ■■ 0.00 12,050 12,150 12,000 132,629 1,604,810,900
09/01/2020 12,050 0.10 0.83 12,000 12,250 12,000 138,451 1,668,334,550
08/01/2020 12,000 -0.40 -3.33 12,400 12,350 11,900 312,817 3,753,804,000
07/01/2020 12,400 0.10 0.81 12,300 12,600 12,300 173,025 2,145,510,000
06/01/2020 12,300 -0.40 -3.25 12,700 12,700 12,300 182,301 2,242,302,300
03/01/2020 12,700 -0.10 -0.79 12,750 12,900 12,600 119,384 1,516,176,800
02/01/2020 12,750 0.10 0.78 12,700 12,900 12,650 111,241 1,418,322,750
31/12/2019 12,700 0.10 0.79 12,600 12,900 12,550 125,830 1,598,041,000
30/12/2019 12,600 -0.30 -2.38 12,900 13,000 12,600 173,623 2,187,649,800
28/12/2019 12,900 0.20 1.55 12,750 12,950 12,600 141,720 1,828,188,000
27/12/2019 12,900 0.20 1.55 12,750 12,950 12,600 141,720 1,828,188,000
26/12/2019 12,750 -0.20 -1.57 12,950 13,100 12,700 155,458 1,982,089,500
25/12/2019 12,950 0.50 3.86 12,400 12,950 12,400 250,164 3,239,623,800
24/12/2019 12,400 -0.30 -2.42 12,650 12,750 12,200 271,485 3,366,414,000
23/12/2019 12,650 -0.80 -6.32 13,400 13,600 12,500 482,023 6,097,590,950
21/12/2019 13,400 -0.15 -1.12 13,550 13,700 13,350 1,655,470 22,183,298,000
20/12/2019 13,400 -0.15 -1.12 13,550 13,700 13,350 1,655,470 22,183,298,000
19/12/2019 13,550 -0.30 -2.21 13,850 13,900 13,550 233,289 3,161,065,950
18/12/2019 13,850 -0.10 -0.72 13,900 13,950 13,750 111,701 1,547,058,850
17/12/2019 13,900 -0.20 -1.44 14,100 14,150 13,900 141,641 1,968,809,900
16/12/2019 14,100 0.00 ■■ 0.00 14,100 14,200 14,050 98,711 1,391,825,100
14/12/2019 14,100 0.00 ■■ 0.00 14,050 14,250 14,050 156,505 2,206,720,500
13/12/2019 14,100 0.00 ■■ 0.00 14,050 14,250 14,050 156,505 2,206,720,500
12/12/2019 14,050 0.10 0.71 14,000 14,100 13,950 138,041 1,939,476,050
11/12/2019 14,000 0.10 0.71 13,900 14,000 13,850 94,509 1,323,126,000
10/12/2019 13,900 -0.30 -2.16 14,150 14,200 13,900 163,835 2,277,306,500
09/12/2019 14,150 0.00 ■■ 0.00 14,200 14,300 14,150 111,093 1,571,965,950
07/12/2019 14,200 0.20 1.41 14,000 14,250 13,950 256,661 3,644,586,200
06/12/2019 14,200 0.20 1.41 14,000 14,250 13,950 256,661 3,644,586,200
05/12/2019 14,000 0.10 0.71 13,900 14,100 13,900 121,442 1,700,188,000
04/12/2019 13,900 0.10 0.72 13,850 14,000 13,800 128,231 1,782,410,900
03/12/2019 13,850 0.00 ■■ 0.00 13,850 14,100 13,700 207,594 2,875,176,900
02/12/2019 13,850 -0.30 -2.17 14,100 14,250 13,800 142,195 1,969,400,750
29/11/2019 14,100 0.00 ■■ 0.00 14,100 14,250 14,050 132,402 1,866,868,200
28/11/2019 14,100 -0.10 -0.71 14,200 14,300 14,050 138,340 1,950,594,000
27/11/2019 14,200 0.00 ■■ 0.00 14,200 14,400 14,200 151,847 2,156,227,400
26/11/2019 14,200 0.10 0.70 14,100 14,350 14,150 202,703 2,878,382,600
25/11/2019 14,100 -0.30 -2.13 14,350 14,500 14,100 205,385 2,895,928,500
23/11/2019 14,350 -0.50 -3.48 14,800 14,900 14,300 279,591 4,012,130,850
22/11/2019 14,350 -0.50 -3.48 14,800 14,900 14,300 279,591 4,012,130,850
21/11/2019 14,800 -0.10 -0.68 14,900 14,950 14,750 210,933 3,121,808,400
20/11/2019 14,900 -0.10 -0.67 15,000 15,050 14,800 174,126 2,594,477,400
19/11/2019 15,000 0.10 0.67 14,900 15,050 14,900 265,035 3,975,525,000
18/11/2019 14,900 -0.20 -1.34 15,050 15,150 14,900 201,459 3,001,739,100
15/11/2019 15,050 -0.20 -1.33 15,250 15,350 15,050 265,502 3,995,805,100
14/11/2019 15,250 -0.30 -1.97 15,500 15,550 15,200 322,739 4,921,769,750
13/11/2019 15,500 -0.20 -1.29 15,650 15,800 15,450 279,656 4,334,668,000
12/11/2019 15,650 0.20 1.28 15,450 15,800 15,450 514,347 8,049,530,550
11/11/2019 15,450 -0.40 -2.59 15,850 15,900 15,400 407,400 6,294,330,000
08/11/2019 15,850 0.00 ■■ 0.00 15,800 16,000 15,750 406,396 6,441,376,600
07/11/2019 15,800 0.10 0.63 15,700 15,950 15,650 376,030 5,941,274,000
06/11/2019 15,700 -0.20 -1.27 15,900 16,050 15,700 303,650 4,767,305,000
05/11/2019 15,900 0.30 1.89 15,650 15,950 15,450 584,353 9,291,212,700
04/11/2019 15,750 0.60 3.81 15,200 15,800 15,200 655,074 10,317,415,500
01/11/2019 15,750 0.60 3.81 15,200 15,800 15,200 655,074 10,317,415,500
31/10/2019 15,200 0.00 ■■ 0.00 15,150 15,350 15,100 291,768 4,434,873,600
30/10/2019 15,150 0.10 0.66 15,100 15,250 15,100 223,819 3,390,857,850
29/10/2019 15,100 -0.10 -0.66 15,150 15,250 15,050 197,453 2,981,540,300
28/10/2019 15,150 0.00 ■■ 0.00 15,200 15,350 15,150 230,122 3,486,348,300
26/10/2019 15,200 -0.10 -0.66 15,300 15,300 15,150 217,421 3,304,799,200
25/10/2019 15,200 -0.10 -0.66 15,300 15,300 15,150 217,421 3,304,799,200
24/10/2019 15,300 0.00 ■■ 0.00 15,350 15,450 15,200 313,700 4,799,610,000
23/10/2019 15,350 0.30 1.95 15,100 15,400 15,200 270,924 4,158,683,400
22/10/2019 15,100 0.10 0.66 15,000 15,150 14,900 285,409 4,309,675,900
21/10/2019 15,000 -0.20 -1.33 15,150 15,150 14,900 309,610 4,644,150,000
18/10/2019 15,150 -0.20 -1.32 15,350 15,400 15,100 259,393 3,929,803,950
17/10/2019 15,350 0.00 ■■ 0.00 15,350 15,450 15,200 235,477 3,614,571,950
16/10/2019 15,350 0.30 1.95 15,050 15,600 15,200 294,898 4,526,684,300
15/10/2019 15,050 -0.10 -0.66 15,200 15,250 15,000 186,402 2,805,350,100
14/10/2019 15,200 0.30 1.97 14,950 15,250 15,050 208,580 3,170,416,000
11/10/2019 14,950 0.00 ■■ 0.00 14,900 15,050 14,900 136,369 2,038,716,550
10/10/2019 14,900 0.10 0.67 14,800 15,000 14,800 127,147 1,894,490,300
09/10/2019 14,800 0.00 ■■ 0.00 14,800 14,900 14,750 129,026 1,909,584,800
08/10/2019 14,800 -0.10 -0.68 14,950 15,100 14,750 155,560 2,302,288,000
07/10/2019 14,950 -0.30 -2.01 15,200 15,300 14,950 138,105 2,064,669,750
04/10/2019 15,200 0.10 0.66 15,100 15,300 15,050 142,369 2,164,008,800
03/10/2019 15,100 -0.10 -0.66 15,150 15,250 14,950 190,400 2,875,040,000
02/10/2019 15,150 -0.10 -0.66 15,250 15,450 15,000 222,555 3,371,708,250
01/10/2019 15,250 -0.10 -0.66 15,350 15,450 15,100 158,046 2,410,201,500
30/09/2019 15,350 0.20 1.30 15,150 15,500 15,150 238,662 3,663,461,700
27/09/2019 15,150 -0.50 -3.30 15,650 15,600 15,000 358,924 5,437,698,600
26/09/2019 15,650 0.00 ■■ 0.00 15,700 15,850 15,550 173,800 2,719,970,000
25/09/2019 15,700 -0.10 -0.64 15,800 15,950 15,700 171,973 2,699,976,100
24/09/2019 15,800 -0.10 -0.63 15,900 16,000 15,800 94,341 1,490,587,800
23/09/2019 15,900 -0.10 -0.63 16,000 16,100 15,900 119,240 1,895,916,000
20/09/2019 16,000 0.00 ■■ 0.00 16,000 16,200 16,000 161,224 2,579,584,000
19/09/2019 16,000 0.10 0.63 15,950 16,050 15,900 105,790 1,692,640,000
18/09/2019 15,950 -0.10 -0.63 16,000 16,200 15,950 119,584 1,907,364,800
17/09/2019 16,000 0.10 0.63 15,950 16,150 15,850 179,220 2,867,520,000
16/09/2019 15,950 -0.40 -2.51 16,350 16,350 15,900 229,298 3,657,303,100
13/09/2019 16,350 0.00 ■■ 0.00 16,350 16,450 16,250 178,480 2,918,148,000
12/09/2019 16,350 0.40 2.45 16,000 16,400 16,050 190,836 3,120,168,600
11/09/2019 16,000 0.10 0.63 15,950 16,100 15,850 106,485 1,703,760,000
10/09/2019 16,100 0.15 0.93 15,950 16,200 15,900 639,840 10,301,424,000
09/09/2019 15,950 0.00 ■■ 0.00 15,950 16,100 15,950 104,464 1,666,200,800
06/09/2019 15,950 -0.10 -0.63 16,000 16,200 15,900 99,509 1,587,168,550
05/09/2019 16,000 0.10 0.63 15,900 16,200 15,950 158,536 2,536,576,000
04/09/2019 15,900 0.00 ■■ 0.00 15,950 16,000 15,750 149,041 2,369,751,900
03/09/2019 15,950 -0.40 -2.51 16,400 16,450 15,900 120,550 1,922,772,500
30/08/2019 16,400 0.60 3.66 15,800 16,400 15,900 273,371 4,483,284,400
29/08/2019 15,800 -0.30 -1.90 16,050 16,150 15,800 205,139 3,241,196,200
28/08/2019 16,050 -0.20 -1.25 16,250 16,400 16,050 170,181 2,731,405,050
27/08/2019 16,250 -0.30 -1.85 16,500 16,650 16,200 240,169 3,902,746,250
26/08/2019 16,500 -0.40 -2.42 16,950 16,900 16,300 246,642 4,069,593,000
23/08/2019 16,950 0.10 0.59 16,900 17,050 16,800 90,436 1,532,890,200
22/08/2019 16,900 0.00 ■■ 0.00 16,900 17,100 16,900 118,117 1,996,177,300
21/08/2019 16,900 0.00 ■■ 0.00 16,850 17,050 16,700 240,838 4,070,162,200
20/08/2019 16,850 -0.10 -0.59 16,950 17,150 16,850 150,448 2,535,048,800
19/08/2019 16,950 -0.10 -0.59 17,050 17,300 16,950 97,732 1,656,557,400
16/08/2019 17,050 -0.10 -0.59 17,200 17,300 17,050 132,932 2,266,490,600
15/08/2019 17,200 0.00 ■■ 0.00 17,200 17,200 16,800 152,085 2,615,862,000
14/08/2019 17,200 -0.20 -1.16 17,400 17,400 17,100 161,062 2,770,266,400
13/08/2019 17,400 0.00 ■■ 0.00 17,400 17,500 17,300 171,808 2,989,459,200
12/08/2019 17,400 -0.20 -1.15 17,600 17,700 17,350 151,342 2,633,350,800
09/08/2019 17,600 0.10 0.57 17,500 17,750 17,500 185,800 3,270,080,000
08/08/2019 17,500 0.10 0.57 17,450 17,650 17,250 248,283 4,344,952,500
07/08/2019 17,450 0.10 0.57 17,400 17,650 17,450 239,590 4,180,845,500
06/08/2019 17,400 -0.20 -1.15 17,550 17,600 17,100 477,527 8,308,969,800
05/08/2019 17,550 -0.30 -1.71 17,850 17,900 17,500 394,933 6,931,074,150
02/08/2019 17,850 -0.10 -0.56 17,950 18,050 17,750 341,050 6,087,742,500
01/08/2019 17,950 0.10 0.56 17,900 18,150 17,700 317,771 5,703,989,450
31/07/2019 17,900 -0.40 -2.23 18,250 18,350 17,750 494,280 8,847,612,000
30/07/2019 18,250 -0.10 -0.55 18,350 18,650 18,250 597,384 10,902,258,000
29/07/2019 18,350 -0.30 -1.63 18,700 18,750 18,250 345,894 6,347,154,900
26/07/2019 18,700 -0.30 -1.60 18,950 19,050 18,700 342,804 6,410,434,800
25/07/2019 18,950 0.30 1.58 18,700 19,000 18,700 407,483 7,721,802,850
24/07/2019 18,700 0.00 ■■ 0.00 18,700 18,850 18,650 193,715 3,622,470,500
23/07/2019 18,700 0.10 0.53 18,600 18,850 18,500 408,579 7,640,427,300
22/07/2019 18,600 -0.20 -1.08 18,800 18,900 18,600 345,799 6,431,861,400
19/07/2019 18,800 0.20 1.06 18,600 18,850 18,600 310,916 5,845,220,800
18/07/2019 18,600 0.10 0.54 18,500 18,750 18,450 342,767 6,375,466,200
17/07/2019 18,500 -0.40 -2.16 18,850 19,050 18,500 557,005 10,304,592,500
16/07/2019 18,850 0.00 ■■ 0.00 18,850 19,150 18,850 289,205 5,451,514,250
15/07/2019 18,850 0.10 0.53 18,800 19,000 18,750 218,607 4,120,741,950
12/07/2019 18,800 0.10 0.53 18,700 19,050 18,750 340,943 6,409,728,400
11/07/2019 18,700 -0.20 -1.07 18,900 19,000 18,600 473,321 8,851,102,700
10/07/2019 18,900 -0.40 -2.12 19,250 19,350 18,900 606,913 11,470,655,700
09/07/2019 19,250 0.10 0.52 19,150 19,400 19,100 462,334 8,899,929,500
08/07/2019 19,150 0.10 0.52 19,050 19,300 18,950 439,639 8,419,086,850
05/07/2019 19,050 0.40 2.10 18,650 19,150 18,600 576,984 10,991,545,200
04/07/2019 18,650 0.00 ■■ 0.00 18,650 18,850 18,600 224,919 4,194,739,350
03/07/2019 18,650 0.00 ■■ 0.00 18,600 18,850 18,500 290,892 5,425,135,800
02/07/2019 18,600 -0.10 -0.54 18,750 18,800 18,550 199,126 3,703,743,600
01/07/2019 18,750 0.40 2.13 18,350 18,900 18,500 397,453 7,452,243,750
28/06/2019 18,350 0.40 2.18 18,000 18,400 17,900 291,832 5,355,117,200
27/06/2019 18,000 -0.40 -2.22 18,350 18,450 18,000 275,190 4,953,420,000
26/06/2019 18,350 0.00 ■■ 0.00 18,350 18,500 18,300 184,299 3,381,886,650
25/06/2019 18,350 0.00 ■■ 0.00 18,400 18,500 18,300 194,669 3,572,176,150
24/06/2019 18,400 0.00 ■■ 0.00 18,400 18,700 18,350 246,263 4,531,239,200
21/06/2019 18,400 -0.20 -1.09 18,550 18,700 18,300 297,735 5,478,324,000
20/06/2019 18,550 0.20 1.08 18,350 18,700 18,350 284,280 5,273,394,000
19/06/2019 18,350 -0.30 -1.63 18,600 18,950 18,300 328,453 6,027,112,550
18/06/2019 18,600 0.60 3.23 18,050 18,700 18,000 536,584 9,980,462,400
17/06/2019 18,050 -0.10 -0.55 18,100 18,250 18,000 175,554 3,168,749,700
16/06/2019 18,100 0.30 1.66 17,850 18,450 18,000 539,819 9,770,723,900
14/06/2019 18,100 0.30 1.66 17,850 18,450 18,000 539,819 9,770,723,900
13/06/2019 17,850 0.30 1.68 17,550 18,000 17,500 299,504 5,346,146,400
11/06/2019 17,800 -0.10 -0.56 17,950 18,200 17,800 321,589 5,724,284,200
10/06/2019 17,950 0.20 1.11 17,750 18,200 17,900 306,077 5,494,082,150
09/06/2019 17,750 0.40 2.25 17,300 17,800 17,400 233,491 4,144,465,250
07/06/2019 17,750 0.40 2.25 17,300 17,800 17,400 233,491 4,144,465,250
06/06/2019 17,300 -0.10 -0.58 17,400 17,550 17,150 190,279 3,291,826,700
05/06/2019 17,400 0.00 ■■ 0.00 17,350 17,650 17,400 196,609 3,420,996,600
04/06/2019 17,350 0.10 0.58 17,300 17,550 17,250 233,368 4,048,934,800
03/06/2019 17,300 -0.40 -2.31 17,750 17,650 17,300 403,855 6,986,691,500
02/06/2019 17,750 -0.40 -2.25 18,150 18,300 17,750 331,731 5,888,225,250
31/05/2019 17,750 -0.40 -2.25 18,150 18,300 17,750 331,731 5,888,225,250
30/05/2019 18,150 -0.20 -1.10 18,350 18,500 18,150 286,033 5,191,498,950
29/05/2019 18,350 0.70 3.81 17,700 18,350 17,700 673,600 12,360,560,000
28/05/2019 17,700 0.10 0.56 17,600 17,850 17,550 251,150 4,445,355,000
27/05/2019 17,600 0.20 1.14 17,400 17,750 17,450 190,154 3,346,710,400
26/05/2019 17,400 -0.30 -1.72 17,700 17,800 17,400 247,357 4,304,011,800
24/05/2019 17,400 -0.30 -1.72 17,700 17,800 17,400 247,357 4,304,011,800
23/05/2019 17,700 0.40 2.26 17,300 17,700 17,150 388,045 6,868,396,500
22/05/2019 17,300 -0.30 -1.73 17,550 17,700 17,300 286,618 4,958,491,400
21/05/2019 17,550 -0.10 -0.57 17,700 17,950 17,550 281,027 4,932,023,850
20/05/2019 17,700 0.10 0.56 17,550 17,850 17,550 314,302 5,563,145,400
19/05/2019 17,550 0.10 0.57 17,450 17,800 17,400 234,719 4,119,318,450
17/05/2019 17,550 0.10 0.57 17,450 17,800 17,400 234,719 4,119,318,450
16/05/2019 17,450 -0.20 -1.15 17,600 17,850 17,450 203,453 3,550,254,850
15/05/2019 17,600 0.20 1.14 17,450 17,850 17,500 573,490 10,093,424,000
14/05/2019 17,450 0.30 1.72 17,200 17,500 16,900 297,887 5,198,128,150
13/05/2019 17,200 0.00 ■■ 0.00 17,200 17,350 17,100 211,466 3,637,215,200
12/05/2019 17,200 0.30 1.74 16,900 17,250 16,750 423,815 7,289,618,000
10/05/2019 17,200 0.30 1.74 16,900 17,250 16,750 423,815 7,289,618,000
09/05/2019 16,900 -0.40 -2.37 17,300 17,400 16,800 242,355 4,095,799,500
08/05/2019 17,300 -0.10 -0.58 17,450 17,350 17,000 197,025 3,408,532,500
07/05/2019 17,450 0.30 1.72 17,100 17,600 17,300 293,564 5,122,691,800
06/05/2019 17,100 -0.60 -3.51 17,750 17,400 17,050 401,692 6,868,933,200
05/05/2019 17,750 -0.40 -2.25 18,200 18,200 17,600 566,721 10,059,297,750
03/05/2019 17,750 -0.40 -2.25 18,200 18,200 17,600 566,721 10,059,297,750
02/05/2019 18,200 -0.30 -1.65 18,500 18,700 18,100 322,712 5,873,358,400
01/05/2019 18,500 0.60 3.24 17,900 18,500 17,850 464,419 8,591,751,500
30/04/2019 18,500 0.60 3.24 17,900 18,500 17,850 464,419 8,591,751,500
29/04/2019 18,500 0.60 3.24 17,900 18,500 17,850 464,419 8,591,751,500
28/04/2019 18,500 0.60 3.24 17,900 18,500 17,850 464,419 8,591,751,500
26/04/2019 18,500 0.60 3.24 17,900 18,500 17,850 464,419 8,591,751,500
25/04/2019 17,900 -0.20 -1.12 18,100 18,150 17,850 211,776 3,790,790,400
24/04/2019 18,100 0.50 2.76 17,600 18,150 17,550 405,355 7,336,925,500
23/04/2019 17,600 0.20 1.14 17,400 17,750 17,400 288,352 5,074,995,200
22/04/2019 17,400 -0.70 -4.02 18,050 18,050 17,400 362,605 6,309,327,000
21/04/2019 18,050 0.30 1.66 17,800 18,200 17,800 389,183 7,024,753,150
19/04/2019 18,050 0.30 1.66 17,800 18,200 17,800 389,183 7,024,753,150
18/04/2019 17,800 -0.20 -1.12 18,000 18,200 17,300 683,922 12,173,811,600
17/04/2019 18,000 -1.40 -7.78 19,350 19,400 18,000 914,921 16,468,578,000
16/04/2019 19,350 0.00 ■■ 0.00 19,350 19,500 18,850 538,833 10,426,418,550
15/04/2019 19,350 0.50 2.58 18,900 19,400 18,800 610,246 11,808,260,100
12/04/2019 19,350 0.50 2.58 18,900 19,400 18,800 610,246 11,808,260,100
11/04/2019 18,900 0.40 2.12 18,500 18,900 18,300 798,706 15,095,543,400
10/04/2019 18,500 0.00 ■■ 0.00 18,500 19,000 18,250 773,993 14,318,870,500
09/04/2019 18,500 -0.40 -2.16 18,900 19,350 18,400 795,287 14,712,809,500
08/04/2019 18,900 1.20 6.35 17,700 18,900 17,550 959,718 18,138,670,200
05/04/2019 17,700 0.30 1.69 17,350 17,800 17,350 440,633 7,799,204,100
04/04/2019 17,350 0.00 ■■ 0.00 17,400 17,600 17,250 313,524 5,439,641,400
03/04/2019 17,400 0.20 1.15 17,200 17,400 17,000 286,009 4,976,556,600
02/04/2019 17,200 -0.10 -0.58 17,300 17,450 17,100 368,050 6,330,460,000
01/04/2019 17,300 0.40 2.31 16,850 17,450 17,000 515,251 8,913,842,300
30/03/2019 14,850 -0.10 -0.67 14,950 15,000 14,750 1,055,480 15,673,878,000
29/03/2019 16,850 0.10 0.59 16,800 17,150 16,750 269,488 4,540,872,800
28/03/2019 16,800 0.50 2.98 16,300 16,950 16,250 454,702 7,638,993,600
27/03/2019 16,300 0.20 1.23 16,150 16,450 16,250 273,841 4,463,608,300
26/03/2019 16,150 0.10 0.62 16,050 16,250 16,000 141,142 2,279,443,300
25/03/2019 16,050 -0.30 -1.87 16,300 16,150 15,950 159,210 2,555,320,500
22/03/2019 16,300 0.20 1.23 16,100 16,400 16,000 273,741 4,461,978,300
21/03/2019 16,100 0.20 1.24 15,950 16,500 16,000 392,846 6,324,820,600
20/03/2019 15,950 -0.10 -0.63 16,000 16,050 15,850 190,211 3,033,865,450
19/03/2019 16,000 -0.40 -2.50 16,400 16,450 15,950 265,514 4,248,224,000
18/03/2019 16,400 0.10 0.61 16,300 16,550 16,300 192,576 3,158,246,400
15/03/2019 16,300 -0.10 -0.61 16,450 16,500 16,150 179,184 2,920,699,200
14/03/2019 16,450 0.30 1.82 16,200 16,600 16,100 334,212 5,497,787,400
13/03/2019 16,200 -0.30 -1.85 16,450 16,550 16,200 246,147 3,987,581,400
12/03/2019 16,450 0.10 0.61 16,350 16,700 16,350 263,094 4,327,896,300
11/03/2019 16,350 0.60 3.67 15,800 16,350 15,750 280,912 4,592,911,200
08/03/2019 15,800 -0.60 -3.80 16,450 16,350 15,800 318,649 5,034,654,200
07/03/2019 16,450 -0.20 -1.22 16,650 17,050 16,450 352,217 5,793,969,650
06/03/2019 16,650 0.00 ■■ 0.00 16,600 16,700 16,300 243,582 4,055,640,300
05/03/2019 16,600 0.20 1.20 16,450 17,450 16,500 470,747 7,814,400,200
04/03/2019 16,450 1.10 6.69 15,400 16,450 15,500 362,984 5,971,086,800
01/03/2019 15,400 0.40 2.60 15,050 15,400 15,100 147,178 2,266,541,200
28/02/2019 15,050 -0.30 -1.99 15,300 15,500 15,050 135,478 2,038,943,900
27/02/2019 15,300 0.30 1.96 15,050 15,500 15,100 212,578 3,252,443,400
26/02/2019 15,050 -0.10 -0.66 15,200 15,250 15,000 123,538 1,859,246,900
25/02/2019 15,200 -0.10 -0.66 15,250 15,400 15,150 130,938 1,990,257,600
22/02/2019 15,250 0.20 1.31 15,050 15,400 14,950 163,944 2,500,146,000
21/02/2019 15,050 0.10 0.66 15,000 15,250 14,950 121,914 1,834,805,700
20/02/2019 15,000 0.00 ■■ 0.00 15,000 15,250 14,950 163,801 2,457,015,000
19/02/2019 15,000 -0.40 -2.67 15,450 15,500 15,000 200,921 3,013,815,000
18/02/2019 15,450 0.00 ■■ 0.00 15,450 15,650 15,350 136,284 2,105,587,800
15/02/2019 15,450 -0.10 -0.65 15,500 15,550 15,350 147,425 2,277,716,250
14/02/2019 15,500 -0.10 -0.65 15,550 15,700 15,450 140,567 2,178,788,500
13/02/2019 15,550 0.20 1.29 15,400 15,650 15,300 199,265 3,098,570,750
12/02/2019 15,400 0.60 3.90 14,850 15,550 14,900 243,114 3,743,955,600
11/02/2019 14,850 0.20 1.35 14,700 14,950 14,750 136,522 2,027,351,700
01/02/2019 14,700 0.20 1.36 14,500 14,700 14,400 138,725 2,039,257,500
31/01/2019 14,500 0.20 1.38 14,300 14,650 14,300 175,872 2,550,144,000
30/01/2019 14,300 0.10 0.70 14,250 14,400 14,250 127,989 1,830,242,700
29/01/2019 14,250 0.00 ■■ 0.00 14,250 14,450 14,150 150,426 2,143,570,500
28/01/2019 14,250 -0.10 -0.70 14,350 14,500 14,250 134,166 1,911,865,500
25/01/2019 14,350 -0.10 -0.70 14,450 14,550 14,300 128,898 1,849,686,300
24/01/2019 14,450 0.00 ■■ 0.00 14,400 14,600 14,350 139,245,000 2,012,090,250,000
23/01/2019 14,400 -0.10 -0.69 14,500 14,550 14,350 123,234,000 1,774,569,600,000
22/01/2019 14,500 0.10 0.69 14,400 14,750 14,400 134,654,000 1,952,483,000,000
21/01/2019 14,400 0.20 1.39 14,400 14,750 14,350 1,838,830 26,479,152,000
18/01/2019 14,400 -0.20 -1.39 14,600 14,750 14,400 1,180,660 17,001,504,000
17/01/2019 14,600 -0.25 -1.71 14,850 14,950 14,600 1,363,160 19,902,136,000
16/01/2019 14,850 0.25 1.68 14,600 15,050 14,750 1,680,050 24,948,742,500
15/01/2019 14,600 0.40 2.74 14,200 14,700 14,150 2,229,890 32,556,394,000
14/01/2019 14,200 -0.15 -1.06 14,350 14,500 14,200 1,107,510 15,726,642,000
11/01/2019 14,350 -0.05 -0.35 14,400 14,550 14,350 1,322,560 18,978,736,000
10/01/2019 14,400 -0.15 -1.04 14,550 14,700 14,400 971,950 13,996,080,000
09/01/2019 14,550 0.35 2.41 14,200 14,600 14,200 1,399,620 20,364,471,000
08/01/2019 14,200 -0.20 -1.41 14,400 14,500 13,800 906,340 12,870,028,000
07/01/2019 14,400 0.15 1.04 14,250 14,550 14,300 1,104,290 15,901,776,000
04/01/2019 14,250 -0.05 -0.35 14,250 14,400 13,900 1,627,160 23,187,030,000
03/01/2019 14,250 -0.25 -1.75 14,500 14,700 14,150 1,376,800 19,619,400,000
02/01/2019 14,500 -0.20 -1.38 14,700 15,000 14,500 1,005,720 14,582,940,000
30/12/2018 14,700 -0.20 -1.36 14,900 15,100 14,550 1,257,250 18,481,575,000
28/12/2018 14,700 -0.20 -1.36 14,900 15,100 14,550 1,257,250 18,481,575,000
27/12/2018 14,900 0.40 2.68 14,500 15,100 14,800 1,467,660 21,868,134,000
26/12/2018 14,500 -0.05 -0.34 14,500 14,700 14,450 1,331,390 19,305,155,000
25/12/2018 14,500 -0.30 -2.07 14,800 14,650 13,950 2,530,850 36,697,325,000
24/12/2018 14,800 -0.35 -2.36 15,150 15,350 14,800 1,934,420 28,629,416,000
23/12/2018 15,150 -0.35 -2.31 15,500 15,500 15,150 1,227,050 18,589,807,500
21/12/2018 15,150 -0.35 -2.31 15,500 15,500 15,150 1,227,050 18,589,807,500
20/12/2018 15,500 0.25 1.61 15,250 15,550 15,050 1,078,770 16,720,935,000
19/12/2018 15,250 -0.45 -2.95 15,700 15,900 15,250 1,441,030 21,975,707,500
18/12/2018 15,700 -0.40 -2.55 16,100 15,900 15,300 2,152,120 33,788,284,000
17/12/2018 16,100 -0.35 -2.17 16,450 16,500 16,100 1,558,450 25,091,045,000
16/12/2018 16,450 0.05 0.30 16,400 16,700 16,300 1,863,240 30,650,298,000
14/12/2018 16,450 0.05 0.30 16,400 16,700 16,300 1,863,240 30,650,298,000
13/12/2018 16,400 -0.10 -0.61 16,500 16,650 16,400 1,514,030 24,830,092,000
12/12/2018 16,500 0.05 0.30 16,500 16,900 16,500 1,887,060 31,136,490,000
11/12/2018 16,500 0.10 0.61 16,400 16,900 16,450 2,873,030 47,404,995,000
10/12/2018 16,400 0.50 3.05 15,900 16,700 15,700 2,820,980 46,264,072,000
09/12/2018 15,900 0.05 0.31 15,850 16,050 15,800 1,912,720 30,412,248,000
07/12/2018 15,900 0.05 0.31 15,850 16,050 15,800 1,912,720 30,412,248,000
06/12/2018 15,850 -0.30 -1.89 16,150 16,250 15,800 1,913,450 30,328,182,500
05/12/2018 16,150 0.60 3.72 15,550 16,200 15,350 2,809,470 45,372,940,500
04/12/2018 15,550 0.30 1.93 15,250 15,750 15,400 2,878,040 44,753,522,000
03/12/2018 15,250 0.40 2.62 14,850 15,450 15,000 2,033,450 31,010,112,500
30/11/2018 14,850 -0.10 -0.67 14,950 15,000 14,750 1,055,480 15,673,878,000
29/11/2018 14,950 -0.45 -3.01 15,400 15,700 14,950 1,568,000 23,441,600,000
28/11/2018 15,400 -0.15 -0.97 15,550 15,650 15,300 1,612,270 24,828,958,000
27/11/2018 15,550 0.05 0.32 15,500 15,900 15,300 2,528,650 39,320,507,500
26/11/2018 15,500 0.40 2.58 15,100 16,000 15,250 3,153,010 48,871,655,000
25/11/2018 15,100 0.15 0.99 14,950 15,250 14,850 2,593,600 39,163,360,000
23/11/2018 15,100 0.15 0.99 14,950 15,250 14,850 2,593,600 39,163,360,000
22/11/2018 14,950 0.10 0.67 14,850 15,050 14,900 1,322,610 19,773,019,500
21/11/2018 14,850 0.05 0.34 14,800 15,300 14,650 3,730,170 55,393,024,500
20/11/2018 14,800 0.95 6.42 13,850 14,800 13,800 4,497,900 66,568,920,000
19/11/2018 13,850 -0.15 -1.08 14,000 14,200 13,800 864,910 11,979,003,500
16/11/2018 14,000 0.25 1.79 13,750 14,150 13,750 1,649,470 23,092,580,000
15/11/2018 13,750 -0.35 -2.55 14,100 14,250 13,500 1,115,590 15,339,362,500
14/11/2018 14,100 -0.05 -0.35 14,150 14,450 14,100 1,216,360 17,150,676,000
13/11/2018 14,150 -0.45 -3.18 14,600 14,400 14,000 1,104,850 15,633,627,500
12/11/2018 14,600 -0.10 -0.68 14,700 14,750 14,450 1,048,870 15,313,502,000
09/11/2018 14,700 -0.40 -2.72 15,100 15,150 14,700 911,970 13,405,959,000
08/11/2018 15,100 0.70 4.64 14,400 15,200 14,400 2,546,880 38,457,888,000
07/11/2018 14,400 -0.15 -1.04 14,400 14,450 14,250 730,820 10,523,808,000
06/11/2018 14,400 0.15 1.04 14,250 14,450 14,300 624,750 8,996,400,000
05/11/2018 14,250 0.10 0.70 14,150 14,300 14,100 795,160 11,331,030,000
02/11/2018 14,150 -0.05 -0.35 14,150 14,300 14,050 1,125,840 15,930,636,000
01/11/2018 14,150 -0.45 -3.18 14,600 14,600 14,100 1,431,600 20,257,140,000
31/10/2018 14,600 0.30 2.05 14,300 14,650 14,400 2,549,020 37,215,692,000
30/10/2018 14,300 0.05 0.35 14,250 14,450 14,200 2,058,940 29,442,842,000
29/10/2018 14,250 0.05 0.35 14,200 14,400 14,000 1,689,450 24,074,662,500
28/10/2018 14,200 0.05 0.35 14,150 14,650 14,200 1,903,020 27,022,884,000
26/10/2018 14,200 0.05 0.35 14,150 14,650 14,200 1,903,020 27,022,884,000
25/10/2018 14,150 -0.30 -2.12 14,450 14,700 13,600 2,854,420 40,390,043,000
24/10/2018 14,450 -0.05 -0.35 14,500 14,700 14,300 1,306,980 18,885,861,000
23/10/2018 14,500 -0.30 -2.07 14,800 14,900 14,250 1,788,090 25,927,305,000
22/10/2018 14,800 0.05 0.34 14,750 15,000 14,800 1,701,400 25,180,720,000
21/10/2018 14,750 -0.25 -1.69 15,000 15,000 14,550 2,126,130 31,360,417,500
19/10/2018 14,750 -0.25 -1.69 15,000 15,000 14,550 2,126,130 31,360,417,500
18/10/2018 15,000 -0.50 -3.33 15,500 15,500 15,000 1,437,440 21,561,600,000
17/10/2018 15,500 0.10 0.65 15,400 15,750 15,350 1,609,410 24,945,855,000
16/10/2018 15,400 -0.10 -0.65 15,500 15,550 15,150 1,243,600 19,151,440,000
15/10/2018 15,500 0.30 1.94 15,200 15,700 15,400 1,387,460 21,505,630,000
14/10/2018 15,200 0.45 2.96 14,750 15,400 14,500 2,231,290 33,915,608,000
12/10/2018 15,200 0.45 2.96 14,750 15,400 14,500 2,231,290 33,915,608,000
11/10/2018 14,750 -1.10 -7.46 15,850 15,200 14,750 3,166,590 46,707,202,500
10/10/2018 15,850 -0.55 -3.47 16,400 16,450 15,850 3,043,840 48,244,864,000
09/10/2018 16,400 -0.40 -2.44 16,800 16,850 16,400 2,676,320 43,891,648,000
08/10/2018 16,800 -0.20 -1.19 17,000 17,200 16,800 1,524,910 25,618,488,000
07/10/2018 17,000 -0.15 -0.88 17,150 17,250 17,000 982,470 16,701,990,000
05/10/2018 17,000 -0.15 -0.88 17,150 17,250 17,000 982,470 16,701,990,000
04/10/2018 17,150 0.05 0.29 17,100 17,300 17,100 1,396,770 23,954,605,500
03/10/2018 17,100 0.15 0.88 16,950 17,200 16,900 870,730 14,889,483,000
02/10/2018 16,950 -0.30 -1.77 17,250 17,250 16,950 1,810,560 30,688,992,000
01/10/2018 17,250 -0.25 -1.45 17,500 17,650 17,200 1,101,860 19,007,085,000
30/09/2018 17,500 -0.30 -1.71 17,800 18,050 17,450 2,411,160 42,195,300,000
28/09/2018 17,500 -0.30 -1.71 17,800 18,050 17,450 2,411,160 42,195,300,000
27/09/2018 17,800 0.20 1.12 17,600 17,950 17,700 2,398,870 42,699,886,000
26/09/2018 17,600 -0.10 -0.57 17,700 17,750 17,550 1,720,830 30,286,608,000
25/09/2018 17,700 0.20 1.13 17,500 17,900 17,500 2,122,840 37,574,268,000
24/09/2018 17,500 0.35 2.00 17,150 17,500 17,250 2,235,300 39,117,750,000
21/09/2018 17,150 -0.20 -1.17 17,350 17,450 17,050 1,711,160 29,346,394,000
20/09/2018 17,350 0.05 0.29 17,300 17,450 17,200 1,471,520 25,530,872,000
19/09/2018 17,300 0.30 1.73 17,000 17,500 17,100 2,153,040 37,247,592,000
18/09/2018 17,000 0.30 1.76 16,700 17,050 16,600 1,683,500 28,619,500,000
17/09/2018 16,700 -0.15 -0.90 16,850 17,000 16,700 1,282,920 21,424,764,000
14/09/2018 16,850 -0.10 -0.59 16,950 17,100 16,800 1,315,100 22,159,435,000
13/09/2018 16,950 0.05 0.29 16,900 17,100 16,850 1,048,850 17,778,007,500
12/09/2018 16,900 -0.20 -1.18 17,100 17,200 16,900 1,316,560 22,249,864,000
11/09/2018 17,100 0.10 0.58 17,000 17,200 16,900 1,135,320 19,413,972,000
10/09/2018 17,000 -0.30 -1.76 17,300 17,400 16,950 1,092,690 18,575,730,000
07/09/2018 17,300 0.10 0.58 17,200 17,600 17,250 1,531,390 26,493,047,000
06/09/2018 17,200 -0.40 -2.33 17,600 17,750 17,200 1,712,490 29,454,828,000
05/09/2018 17,600 0.30 1.70 17,300 17,800 17,100 2,727,970 48,012,272,000
04/09/2018 17,300 -0.50 -2.89 17,800 17,900 17,200 1,955,520 33,830,496,000
03/09/2018 17,800 -0.30 -1.69 18,100 18,300 17,800 2,946,180 52,442,004,000
31/08/2018 17,800 -0.30 -1.69 18,100 18,300 17,800 2,946,180 52,442,004,000
30/08/2018 18,100 0.75 4.14 17,350 18,200 17,400 3,814,460 69,041,726,000
29/08/2018 17,350 0.45 2.59 16,900 17,350 16,800 2,076,640 36,029,704,000
28/08/2018 16,900 -0.10 -0.59 17,000 17,150 16,850 949,300 16,043,170,000
27/08/2018 17,000 -0.15 -0.88 17,150 17,250 16,950 1,457,700 24,780,900,000
26/08/2018 17,150 0.10 0.58 17,050 17,150 16,800 1,174,270 20,138,730,500
24/08/2018 17,150 0.10 0.58 17,050 17,150 16,800 1,174,270 20,138,730,500
23/08/2018 17,050 -0.05 -0.29 17,100 17,250 17,000 1,005,470 17,143,263,500
22/08/2018 17,100 0.75 4.39 16,350 17,200 16,400 2,356,300 40,292,730,000
21/08/2018 16,350 0.10 0.61 16,250 16,500 16,250 760,390 12,432,376,500
20/08/2018 16,250 -0.20 -1.23 16,450 16,650 16,250 730,460 11,869,975,000
17/08/2018 16,450 -0.25 -1.52 16,700 16,750 16,450 1,126,540 18,531,583,000
16/08/2018 16,700 -0.15 -0.90 16,700 16,700 16,450 1,307,020 21,827,234,000
15/08/2018 16,700 0.05 0.30 16,650 16,850 16,500 1,000,700 16,711,690,000
14/08/2018 16,650 -0.20 -1.20 16,850 17,000 16,600 877,300 14,607,045,000
13/08/2018 16,850 0.45 2.67 16,400 16,850 16,450 902,420 15,205,777,000
10/08/2018 16,400 -0.35 -2.13 16,750 16,850 16,400 965,340 15,831,576,000
09/08/2018 16,750 -0.05 -0.30 16,750 16,850 16,650 809,500 13,559,125,000
08/08/2018 16,750 -0.05 -0.30 16,800 17,000 16,650 1,176,460 19,705,705,000
07/08/2018 16,800 -0.15 -0.89 16,950 16,950 16,700 558,850 9,388,680,000
06/08/2018 16,950 -0.15 -0.88 17,100 17,200 16,850 1,831,220 31,039,179,000
03/08/2018 17,100 -0.10 -0.58 17,200 17,300 17,050 1,656,170 28,320,507,000
02/08/2018 17,200 -0.10 -0.58 17,300 17,400 16,950 2,180,390 37,502,708,000
01/08/2018 17,300 0.15 0.87 17,150 17,500 17,100 2,462,490 42,601,077,000
31/07/2018 17,150 -0.30 -1.75 17,450 17,450 17,150 1,989,000 34,111,350,000
30/07/2018 17,450 0.05 0.29 17,400 17,600 17,300 2,003,250 34,956,712,500
29/07/2018 17,400 0.40 2.30 17,000 17,550 17,000 2,640,760 45,949,224,000
27/07/2018 17,400 0.40 2.30 17,000 17,550 17,000 2,640,760 45,949,224,000
26/07/2018 17,000 -0.35 -2.06 17,350 17,400 16,850 2,262,190 38,457,230,000
25/07/2018 17,350 -0.45 -2.59 17,800 18,000 17,350 2,367,980 41,084,453,000
24/07/2018 17,800 0.10 0.56 17,700 17,950 17,500 1,817,930 32,359,154,000
23/07/2018 17,700 -0.10 -0.56 17,800 17,950 17,550 1,620,580 28,684,266,000
21/07/2018 17,800 -0.30 -1.69 18,100 18,000 17,600 1,673,990 29,797,022,000
20/07/2018 17,800 -0.30 -1.69 18,100 18,000 17,600 1,673,990 29,797,022,000
19/07/2018 18,100 -0.10 -0.55 18,200 18,200 17,900 1,716,660 31,071,546,000
18/07/2018 18,200 0.35 1.92 17,850 18,250 17,900 1,693,060 30,813,692,000
17/07/2018 17,850 0.75 4.20 17,100 17,900 17,050 2,592,780 46,281,123,000
16/07/2018 17,100 -0.05 -0.29 17,150 17,300 17,100 1,810,080 30,952,368,000
15/07/2018 17,150 0.15 0.87 17,000 17,250 16,950 1,618,160 27,751,444,000
13/07/2018 17,150 0.15 0.87 17,000 17,250 16,950 1,618,160 27,751,444,000
12/07/2018 17,000 0.20 1.18 16,800 17,250 16,950 1,633,460 27,768,820,000
11/07/2018 16,800 -1.05 -6.25 17,850 17,700 16,750 2,185,710 36,719,928,000
10/07/2018 17,850 -0.15 -0.84 17,850 18,150 17,650 1,581,780 28,234,773,000
09/07/2018 17,850 -0.40 -2.24 18,250 18,450 17,800 1,673,130 29,865,370,500
08/07/2018 18,250 0.75 4.11 17,500 18,250 17,150 2,621,160 47,836,170,000
06/07/2018 18,250 0.75 4.11 17,500 18,250 17,150 2,621,160 47,836,170,000
05/07/2018 17,500 -0.65 -3.71 18,150 18,400 17,000 2,524,800 44,184,000,000
04/07/2018 18,150 -0.15 -0.83 18,300 18,600 18,050 1,703,080 30,910,902,000
03/07/2018 18,300 0.05 0.27 18,250 18,850 18,250 3,123,200 57,154,560,000
02/07/2018 18,250 -0.65 -3.56 18,900 19,100 18,250 2,735,980 49,931,635,000
01/07/2018 18,900 0.10 0.53 18,900 0 0 799,650 15,113,385,000
29/06/2018 18,900 0.10 0.53 18,900 19,150 18,800 799,650 15,113,385,000
28/06/2018 18,900 0.05 0.26 18,850 19,150 18,600 1,474,320 27,864,648,000
27/06/2018 18,850 -0.45 -2.39 19,300 19,400 18,000 1,313,260 24,754,951,000
26/06/2018 19,300 -0.15 -0.78 19,450 19,500 19,200 2,002,200 38,642,460,000
25/06/2018 19,450 -0.15 -0.77 19,600 19,950 19,400 2,069,440 40,250,608,000
22/06/2018 19,600 0.40 2.04 19,200 19,650 19,050 2,388,000 46,804,800,000
21/06/2018 19,200 -0.45 -2.34 19,650 19,750 19,150 2,044,960 39,263,232,000
20/06/2018 19,650 0.95 4.83 18,700 19,850 18,700 2,092,380 41,115,267,000
19/06/2018 18,700 -1.10 -5.88 19,800 19,400 18,500 1,573,550 29,425,385,000
18/06/2018 19,800 -1.15 -5.81 20,950 20,750 19,800 2,298,470 45,509,706,000
17/06/2018 20,950 -0.35 -1.67 21,300 21,450 20,900 956,260 20,033,647,000
15/06/2018 20,950 -0.35 -1.67 21,300 21,450 20,900 956,260 20,033,647,000
14/06/2018 21,300 0.35 1.64 20,950 21,400 20,750 1,783,070 37,979,391,000
13/06/2018 20,950 0.40 1.91 20,550 21,350 20,550 194,270 4,069,956,500
12/06/2018 20,550 -0.55 -2.68 21,100 21,000 20,300 490,220 10,074,021,000
11/06/2018 21,100 -0.80 -3.79 21,900 21,850 21,100 1,588,370 33,514,607,000
10/06/2018 21,900 -0.10 -0.46 22,000 22,100 21,800 948,580 20,773,902,000
08/06/2018 21,900 -0.10 -0.46 22,000 22,100 21,800 948,580 20,773,902,000
07/06/2018 22,000 -1.00 -4.55 23,000 23,000 22,000 1,077,980 23,715,560,000
06/06/2018 23,000 0.45 1.96 22,550 23,000 21,500 1,894,510 43,573,730,000
05/06/2018 22,550 0.05 0.22 22,550 22,850 22,050 1,834,780 41,374,289,000
04/06/2018 22,550 1.45 6.43 21,100 22,550 21,500 2,273,860 51,275,543,000
03/06/2018 21,100 0.90 4.27 20,200 21,300 20,200 1,940,840 40,951,724,000
01/06/2018 21,100 0.90 4.27 20,200 21,300 20,200 1,940,840 40,951,724,000
31/05/2018 20,200 0.30 1.49 19,900 20,500 19,600 1,323,350 26,731,670,000
30/05/2018 19,900 -0.20 -1.01 20,100 20,400 19,700 307,310 6,115,469,000
29/05/2018 20,100 0.10 0.50 20,000 20,500 19,600 1,544,200 31,038,420,000
28/05/2018 20,000 -0.70 -3.50 20,700 20,750 19,700 2,215,610 44,312,200,000
27/05/2018 20,700 0.30 1.45 20,400 20,850 20,400 2,164,800 44,811,360,000
25/05/2018 20,700 0.30 1.45 20,400 20,850 20,400 2,164,800 44,811,360,000
24/05/2018 20,400 0.80 3.92 19,600 20,750 19,500 2,329,720 47,526,288,000
23/05/2018 19,600 1.25 6.38 18,350 19,600 17,900 2,019,830 39,588,668,000
22/05/2018 18,350 -0.60 -3.27 18,950 18,900 18,000 436,940 8,017,849,000
21/05/2018 18,950 -0.25 -1.32 19,200 19,250 18,950 138,280 2,620,406,000
20/05/2018 19,200 -0.40 -2.08 19,600 19,700 19,100 167,060 3,207,552,000
18/05/2018 19,200 -0.40 -2.08 19,600 19,700 19,100 167,060 3,207,552,000
17/05/2018 19,600 -0.05 -0.26 19,600 19,750 19,400 175,710 3,443,916,000
16/05/2018 19,600 -0.05 -0.26 19,600 19,750 19,400 223,420 4,379,032,000
15/05/2018 19,600 0.30 1.53 19,300 19,900 19,300 441,930 8,661,828,000
14/05/2018 19,300 0.05 0.26 19,250 19,800 19,000 380,570 7,345,001,000
13/05/2018 19,250 0.25 1.30 19,000 19,500 18,800 240,940 4,638,095,000
11/05/2018 19,250 0.25 1.30 19,000 19,500 18,800 240,940 4,638,095,000
10/05/2018 19,000 -0.20 -1.05 19,200 19,700 19,000 695,960 13,223,240,000
09/05/2018 19,200 -0.20 -1.04 19,400 19,850 19,050 666,640 12,799,488,000
08/05/2018 19,400 0.45 2.32 18,950 19,950 18,750 1,250,310 24,256,014,000
07/05/2018 18,950 -0.50 -2.64 19,450 19,450 18,800 617,090 11,693,855,500
05/05/2018 19,450 0.05 0.26 19,400 19,850 19,350 317,420 6,173,819,000
04/05/2018 19,450 0.05 0.26 19,400 19,850 19,350 317,420 6,173,819,000
03/05/2018 19,400 -0.50 -2.58 19,900 19,500 18,950 342,530 6,645,082,000
02/05/2018 19,900 -0.10 -0.50 20,000 20,050 19,300 626,040 12,458,196,000
30/04/2018 20,000 0.25 1.25 19,750 20,100 19,300 412,380 8,247,600,000
27/04/2018 20,000 0.25 1.25 19,750 20,100 19,300 412,380 8,247,600,000
26/04/2018 19,750 -0.90 -4.56 20,650 20,850 19,650 517,780 10,226,155,000
25/04/2018 20,650 -0.40 -1.94 21,050 21,000 20,000 1,584,530 32,720,544,500
24/04/2018 20,650 -0.40 -1.94 21,050 21,000 20,000 1,584,530 32,720,544,500
23/04/2018 21,050 0.25 1.19 20,800 21,150 20,950 1,146,940 24,143,087,000
20/04/2018 20,800 -0.10 -0.48 20,900 20,950 20,350 484,400 10,075,520,000
19/04/2018 20,900 -0.40 -1.91 21,300 21,450 20,700 712,760 14,896,684,000
18/04/2018 21,300 -0.55 -2.58 21,850 21,950 21,300 447,340 9,528,342,000
13/04/2018 20,600 -0.20 -0.97 20,800 21,300 20,600 537,650 11,075,590,000
12/04/2018 20,800 -0.35 -1.68 21,150 21,200 20,500 417,860 8,691,488,000
11/04/2018 21,150 -0.85 -4.02 22,000 22,350 21,150 778,680 16,469,082,000
10/04/2018 22,000 0.70 3.18 21,300 22,400 21,500 1,311,320 28,849,040,000
09/04/2018 21,300 1.30 6.10 20,000 21,300 20,800 1,615,460 34,409,298,000
06/04/2018 25,900 -0.05 -0.19 25,950 26,100 25,500 1,706,390 44,195,501,000
05/04/2018 25,950 -0.55 -2.12 26,500 26,500 25,000 919,550 23,862,322,500
04/04/2018 26,500 1.40 5.28 25,100 26,800 25,450 1,029,950 27,293,675,000
03/04/2018 25,100 1.60 6.37 23,500 25,100 22,650 1,307,530 32,819,003,000
02/04/2018 23,500 -1.30 -5.53 24,800 25,200 23,300 1,453,680 34,161,480,000
30/03/2018 24,800 -0.80 -3.23 25,600 25,800 24,650 1,025,460 25,431,408,000
29/03/2018 25,600 -0.45 -1.76 26,050 26,050 25,400 1,454,730 37,241,088,000
28/03/2018 26,050 -0.25 -0.96 26,300 26,300 26,000 2,097,640 54,643,522,000
27/03/2018 26,300 0.20 0.76 26,100 26,600 26,250 1,039,280 27,333,064,000
26/03/2018 26,100 -0.80 -3.07 26,900 26,900 26,000 1,210,160 31,585,176,000
25/03/2018 26,900 -0.55 -2.04 27,450 27,100 26,500 615,480 16,556,412,000
23/03/2018 26,900 -0.55 -2.04 27,450 27,100 26,500 615,480 16,556,412,000
22/03/2018 27,450 0.45 1.64 27,000 27,850 27,100 1,668,730 45,806,638,500
21/03/2018 27,000 0.45 1.67 26,550 27,000 26,500 1,397,940 37,744,380,000
20/03/2018 26,550 0.10 0.38 26,450 26,850 26,300 544,940 14,468,157,000
19/03/2018 26,450 -0.25 -0.95 26,700 26,900 26,400 1,261,700 33,371,965,000
16/03/2018 26,700 -0.75 -2.81 26,850 27,000 26,650 1,187,730 31,712,391,000
15/03/2018 26,850 -0.60 -2.23 27,450 27,300 26,600 768,570 20,636,104,500
14/03/2018 27,450 0.90 3.28 26,550 27,500 26,500 1,316,830 36,146,983,500
13/03/2018 26,550 0.30 1.13 26,250 27,050 26,200 1,327,170 35,236,363,500
12/03/2018 26,250 -0.55 -2.10 26,800 26,900 26,450 961,730 25,245,412,500
09/03/2018 26,800 -0.30 -1.12 27,100 27,500 26,750 1,101,030 29,507,604,000
08/03/2018 27,100 -0.70 -2.58 27,800 28,000 27,100 522,290 14,154,059,000
07/03/2018 27,800 0.90 3.24 26,900 28,000 26,900 1,555,330 43,238,174,000
06/03/2018 26,900 -0.05 -0.19 26,900 27,200 26,700 919,500 24,734,550,000
05/03/2018 26,900 -0.70 -2.60 27,600 27,800 26,900 1,171,790 31,521,151,000
02/03/2018 27,600 -0.10 -0.36 27,700 27,800 27,200 894,000 24,674,400,000
01/03/2018 27,700 -0.50 -1.81 28,200 28,200 27,650 1,083,550 30,014,335,000
28/02/2018 28,200 0.30 1.06 27,900 28,700 27,500 929,520 26,212,464,000
27/02/2018 27,900 -0.75 -2.69 28,650 28,600 27,800 1,248,810 34,841,799,000
26/02/2018 28,650 0.10 0.35 28,650 29,200 28,600 1,379,140 39,512,361,000
23/02/2018 28,650 0.20 0.70 28,450 28,750 28,250 1,149,100 32,921,715,000
22/02/2018 28,450 -0.90 -3.16 29,350 29,400 28,300 1,344,150 38,241,067,500
21/02/2018 29,350 -0.25 -0.85 29,600 29,900 28,900 1,306,510 38,346,068,500
14/02/2018 29,600 1.90 6.42 27,700 29,600 27,800 2,085,960 61,744,416,000
13/02/2018 29,600 1.90 6.42 27,700 29,600 27,800 2,085,960 61,744,416,000
12/02/2018 27,700 0.70 2.53 27,000 27,950 27,200 1,136,630 31,484,651,000
09/02/2018 27,000 -0.40 -1.48 27,400 27,400 26,000 1,082,260 29,221,020,000
08/02/2018 27,400 0.65 2.37 26,750 28,500 26,950 908,140 24,883,036,000
07/02/2018 26,750 -0.10 -0.37 26,850 26,750 26,000 915,370 24,486,147,500
06/02/2018 25,000 -1.85 -7.40 26,850 26,400 25,000 1,519,860 37,996,500,000
05/02/2018 26,850 -2.00 -7.45 28,850 29,000 26,850 900,200 24,170,370,000
02/02/2018 28,850 0.10 0.35 28,850 29,000 28,800 375,140 10,822,789,000
01/02/2018 28,850 -1.05 -3.64 29,900 30,000 28,800 636,390 18,359,851,500
31/01/2018 29,900 1.20 4.01 28,700 30,300 29,500 1,366,360 40,854,164,000
30/01/2018 28,700 -1.30 -4.53 30,000 30,000 28,600 1,645,900 47,237,330,000
29/01/2018 30,000 -1.90 -6.33 31,900 30,800 30,000 3,326,740 99,802,200,000
26/01/2018 31,900 -0.60 -1.88 32,500 32,600 31,650 1,664,650 53,102,335,000
25/01/2018 32,500 -0.25 -0.77 32,750 32,750 32,000 2,478,580 80,553,850,000
24/01/2018 31,350 -1.55 -4.94 32,900 32,950 32,000 1,431,770 44,885,989,500
22/01/2018 32,750 -0.15 -0.46 32,900 32,950 32,000 2,238,440 73,308,910,000
19/01/2018 32,900 0.10 0.30 32,800 33,250 32,600 1,031,410 33,933,389,000
18/01/2018 32,800 -0.10 -0.30 32,900 33,000 31,900 750,720 24,623,616,000
17/01/2018 32,900 0.10 0.30 32,800 34,000 32,850 2,182,410 71,801,289,000
16/01/2018 34,350 -0.60 -1.75 34,950 35,000 34,350 1,233,400 42,367,290,000
15/01/2018 34,950 0.45 1.29 34,500 35,000 34,650 1,245,940 43,545,603,000
12/01/2018 34,500 0.10 0.29 34,400 35,100 34,000 1,283,680 44,286,960,000
11/01/2018 34,400 0.40 1.16 34,000 35,000 33,600 1,662,250 57,181,400,000
10/01/2018 34,000 0.05 0.15 33,950 34,150 33,500 1,185,410 40,303,940,000
09/01/2018 33,950 0.40 1.18 33,550 34,000 33,550 1,641,170 55,717,721,500
08/01/2018 33,550 0.95 2.83 32,600 33,600 32,250 2,204,890 73,974,059,500
05/01/2018 32,600 -0.20 -0.61 32,800 33,000 32,400 1,142,150 37,234,090,000
04/01/2018 32,800 -0.15 -0.46 32,950 33,150 32,550 1,533,230 50,289,944,000
03/01/2018 32,950 0.10 0.30 32,850 33,150 32,500 1,443,310 47,557,064,500
02/01/2018 32,850 -0.25 -0.76 33,100 33,150 32,300 1,563,900 51,374,115,000
01/01/2018 33,100 0.35 1.06 32,750 33,300 32,750 1,562,720 51,726,032,000
29/12/2017 33,100 0.35 1.06 32,750 33,300 32,750 1,562,720 51,726,032,000
28/12/2017 32,750 -0.05 -0.15 32,750 32,850 32,500 1,167,480 38,234,970,000
27/12/2017 32,750 -0.05 -0.15 32,800 33,000 32,450 1,252,510 41,019,702,500
26/12/2017 32,800 -0.10 -0.30 32,800 33,050 32,550 1,144,620 37,543,536,000
25/12/2017 32,800 -0.30 -0.91 33,100 33,450 32,500 1,072,600 35,181,280,000
24/12/2017 33,100 0.40 1.21 32,700 33,200 32,450 1,753,490 58,040,519,000
22/12/2017 33,100 0.40 1.21 32,700 33,200 32,450 1,753,490 58,040,519,000
21/12/2017 32,700 0.20 0.61 32,500 33,350 32,550 1,232,590 40,305,693,000
20/12/2017 32,500 0.10 0.31 32,400 33,150 32,300 2,169,020 70,493,150,000
19/12/2017 32,450 0.20 0.62 32,250 32,800 32,250 1,234,600 40,062,770,000
18/12/2017 32,700 0.45 1.38 32,250 32,700 32,250 218,280 7,137,756,000
17/12/2017 32,250 1.15 3.57 31,100 32,300 30,600 3,386,380 109,210,755,000
15/12/2017 31,100 0.55 1.77 30,550 31,250 30,450 1,884,030 58,593,333,000
14/12/2017 30,550 -0.20 -0.65 30,750 31,150 30,550 585,260 17,879,693,000
13/12/2017 30,750 0.20 0.65 30,550 30,850 29,400 1,476,710 45,408,832,500
12/12/2017 30,550 -0.05 -0.16 30,550 30,850 30,500 95,590 2,920,274,500
11/12/2017 30,700 -0.50 -1.63 31,200 30,800 30,200 109,970 3,376,079,000
10/12/2017 31,200 0.05 0.16 31,200 31,500 31,050 1,098,980 34,288,176,000
08/12/2017 31,200 0.05 0.16 31,150 31,700 31,000 1,167,670 36,431,304,000
07/12/2017 31,200 0.05 0.16 31,150 31,700 31,000 1,151,300 35,920,560,000
05/12/2017 31,900 -0.45 -1.39 32,600 32,700 31,900 1,389,410 44,322,179,000
04/12/2017 32,350 0.35 1.09 32,000 32,800 32,000 1,499,280 48,501,708,000
01/12/2017 32,000 -0.10 -0.31 32,100 32,300 31,700 1,443,910 46,205,120,000
30/11/2017 32,100 0.00 ■■ 0.00 32,100 32,400 31,850 992,300 31,852,830,000
29/11/2017 32,100 0.30 0.94 31,800 32,450 31,600 1,392,330 44,693,793,000
28/11/2017 31,800 -0.40 -1.24 32,250 32,600 31,700 1,024,090 32,566,062,000
27/11/2017 32,200 0.85 2.71 31,500 32,400 31,400 1,795,980 57,830,556,000
24/11/2017 31,350 0.15 0.48 30,800 31,450 30,700 1,431,770 44,885,989,500
23/11/2017 31,200 0.25 0.81 30,850 31,250 30,550 1,656,670 51,688,104,000
22/11/2017 30,950 -0.45 -1.43 31,400 31,450 30,950 1,013,460 31,366,587,000
21/11/2017 31,400 0.10 0.32 31,050 31,700 30,600 2,491,190 78,223,366,000
20/11/2017 31,300 0.90 2.96 30,600 31,600 29,600 2,489,610 77,924,793,000
17/11/2017 30,400 -0.60 -1.94 31,000 31,100 30,300 1,492,820 45,381,728,000
16/11/2017 31,000 0.00 ■■ 0.00 30,500 31,400 30,400 1,598,740 49,560,940,000
15/11/2017 31,000 1.25 4.20 30,400 31,150 30,200 1,886,210 58,472,510,000
14/11/2017 29,750 1.65 5.87 28,600 30,050 28,350 2,434,890 72,437,977,500
13/11/2017 28,100 -2.10 -6.95 30,000 30,100 28,100 2,605,710 73,220,451,000
10/11/2017 30,200 0.15 0.50 30,000 30,400 29,950 542,700 16,389,540,000
09/11/2017 30,050 0.05 0.17 30,050 30,400 29,600 1,244,080 37,384,604,000
08/11/2017 30,000 -0.90 -2.91 30,900 30,900 30,000 1,339,750 40,192,500,000
07/11/2017 30,900 0.10 0.32 30,950 31,300 30,600 1,130,560 34,934,304,000
06/11/2017 30,800 0.30 0.98 30,800 30,900 30,350 598,340 18,428,872,000
03/11/2017 30,500 0.50 1.67 29,800 30,500 29,200 1,108,710 33,815,655,000
02/11/2017 30,000 -0.45 -1.48 30,450 31,300 29,600 1,156,740 34,702,200,000
01/11/2017 30,450 0.15 0.50 30,300 31,000 30,300 674,610 20,541,874,500
31/10/2017 30,300 -0.60 -1.94 30,850 31,400 29,100 1,574,730 47,714,319,000
30/10/2017 30,900 -1.90 -5.79 32,800 32,950 30,900 1,652,030 51,047,727,000
27/10/2017 32,800 -0.45 -1.35 33,250 33,400 32,300 1,381,140 45,301,392,000
26/10/2017 33,250 -0.60 -1.77 33,800 33,850 33,100 754,900 25,100,425,000
25/10/2017 33,850 0.30 0.89 33,550 33,900 33,550 355,630 12,038,075,500
24/10/2017 33,550 0.25 0.75 33,300 33,600 33,250 772,490 25,917,039,500
23/10/2017 33,300 -0.70 -2.06 34,000 34,000 33,200 1,497,490 49,866,417,000
20/10/2017 34,000 -0.65 -1.88 34,650 34,900 33,950 1,790,670 60,882,780,000
19/10/2017 34,650 -0.25 -0.72 35,000 35,200 34,650 894,650 30,999,622,500
18/10/2017 34,900 -0.35 -0.99 35,300 35,750 34,900 1,654,550 57,743,795,000
17/10/2017 35,250 0.55 1.59 35,200 35,800 35,200 3,153,970 111,177,442,500
16/10/2017 34,700 0.00 ■■ 0.00 34,750 35,000 34,600 814,760 28,272,172,000
13/10/2017 34,700 0.05 0.14 34,650 35,200 34,550 795,350 27,598,645,000
12/10/2017 34,650 -0.10 -0.29 34,700 34,950 34,600 601,180 20,830,887,000
11/10/2017 34,750 -0.40 -1.14 35,400 35,400 34,500 972,350 33,789,162,500
10/10/2017 35,150 0.80 2.33 34,500 35,150 34,350 1,480,900 52,053,635,000
09/10/2017 34,350 0.40 1.18 33,950 34,500 33,750 825,000 28,338,750,000
06/10/2017 33,950 -0.05 -0.15 34,000 34,250 33,850 477,280 16,203,656,000
05/10/2017 34,000 -0.30 -0.87 34,100 34,600 33,900 767,740 26,103,160,000
04/10/2017 34,300 0.90 2.69 33,350 34,300 33,300 923,540 31,677,422,000
03/10/2017 33,400 -0.45 -1.33 33,750 33,850 33,000 1,435,880 47,958,392,000
02/10/2017 33,850 -0.40 -1.17 34,300 34,600 33,750 619,360 20,965,336,000
29/09/2017 34,250 0.30 0.88 33,950 34,250 33,500 1,658,840 56,815,270,000
28/09/2017 33,950 -0.75 -2.16 34,700 35,000 33,800 1,944,230 66,006,608,500
27/09/2017 34,700 0.00 ■■ 0.00 34,800 35,100 34,600 899,140 31,200,158,000
26/09/2017 34,700 -0.40 -1.14 35,100 35,300 34,700 1,396,260 48,450,222,000
25/09/2017 35,100 -0.25 -0.71 35,400 36,100 35,100 1,363,400 47,855,340,000
22/09/2017 35,350 0.35 1.00 35,200 35,750 35,000 1,351,350 47,770,222,500
21/09/2017 35,000 0.30 0.86 34,950 35,250 34,600 1,315,010 46,025,350,000
20/09/2017 34,700 0.10 0.29 34,700 35,000 34,350 1,510,850 52,426,495,000
19/09/2017 34,600 -0.20 -0.57 34,700 35,400 34,600 1,588,240 54,953,104,000
18/09/2017 34,800 -0.50 -1.42 35,700 36,450 34,800 3,144,970 109,444,956,000
15/09/2017 35,300 0.75 2.17 34,300 35,850 34,300 2,650,530 93,563,709,000
14/09/2017 34,550 -0.55 -1.57 35,100 35,300 34,550 1,964,360 67,868,638,000
13/09/2017 35,100 0.30 0.86 34,950 35,600 34,500 2,577,230 90,460,773,000
12/09/2017 34,800 2.15 6.58 32,600 34,800 32,600 3,747,120 130,399,776,000
11/09/2017 32,650 0.05 0.15 32,600 33,050 32,400 979,590 31,983,613,500
08/09/2017 32,600 -0.45 -1.36 33,050 33,350 32,600 1,198,900 39,084,140,000
07/09/2017 33,050 0.60 1.85 32,600 33,300 32,500 2,443,490 80,757,344,500
06/09/2017 32,450 0.40 1.25 31,900 32,600 31,800 1,096,910 35,594,729,500
05/09/2017 32,050 -0.40 -1.23 32,500 32,500 32,000 687,200 22,024,760,000
01/09/2017 32,450 0.05 0.15 32,700 32,750 32,400 676,210 21,943,014,500
31/08/2017 32,400 0.30 0.93 32,000 32,600 32,000 866,160 28,063,584,000
30/08/2017 32,100 -0.10 -0.31 32,000 32,350 31,800 909,590 29,197,839,000
29/08/2017 32,200 0.30 0.94 32,000 32,900 31,800 1,015,900 32,711,980,000
28/08/2017 31,900 -0.05 -0.16 32,000 32,200 31,500 1,323,830 42,230,177,000
25/08/2017 31,950 -0.20 -0.62 32,200 32,450 31,950 694,740 22,196,943,000
24/08/2017 32,150 0.05 0.16 32,250 32,550 32,000 605,070 19,453,000,500
23/08/2017 32,100 0.10 0.31 32,000 32,400 31,800 719,720 23,103,012,000
22/08/2017 32,000 -0.80 -2.44 32,950 32,950 31,800 1,740,130 55,684,160,000
21/08/2017 32,800 -0.20 -0.61 32,900 33,500 32,750 697,030 22,862,584,000
18/08/2017 33,000 -0.10 -0.30 32,700 33,300 32,600 830,110 27,393,630,000
17/08/2017 33,100 -0.75 -2.22 33,800 34,450 33,100 1,483,570 49,106,167,000
16/08/2017 33,850 0.75 2.27 33,000 33,900 32,700 1,494,880 50,601,688,000
15/08/2017 33,100 -0.30 -0.90 33,500 33,500 32,900 970,210 32,113,951,000
14/08/2017 33,400 1.20 3.73 32,000 33,400 31,900 1,794,540 59,937,636,000
11/08/2017 32,200 0.00 ■■ 0.00 32,200 32,700 32,000 757,710 24,398,262,000
10/08/2017 32,200 0.00 ■■ 0.00 32,000 32,450 32,000 324,520 10,449,544,000
09/08/2017 32,200 -0.40 -1.23 32,600 32,800 31,800 762,840 24,563,448,000
08/08/2017 32,600 0.35 1.09 32,400 32,950 32,200 1,072,870 34,975,562,000
07/08/2017 32,250 0.05 0.16 32,200 32,400 31,800 1,079,770 34,822,582,500
04/08/2017 32,200 -0.40 -1.23 32,550 32,750 32,150 681,990 21,960,078,000
03/08/2017 32,600 0.40 1.24 32,100 33,000 32,100 576,810 18,804,006,000
02/08/2017 32,200 -0.10 -0.31 32,100 32,400 31,800 684,750 22,048,950,000
01/08/2017 32,300 -0.60 -1.82 32,800 32,900 32,300 889,480 28,730,204,000
31/07/2017 32,900 -0.35 -1.05 33,250 33,700 32,700 1,292,080 42,509,432,000
28/07/2017 33,250 0.05 0.15 32,950 33,600 32,950 606,970 20,181,752,500
27/07/2017 33,200 0.20 0.61 33,000 33,500 32,600 1,079,220 35,830,104,000
26/07/2017 33,000 0.65 2.01 32,400 33,000 32,300 616,510 20,344,830,000
25/07/2017 32,350 0.75 2.37 31,900 32,400 31,600 508,550 16,451,592,500
24/07/2017 31,600 -0.50 -1.56 31,700 32,000 31,450 727,790 22,998,164,000
21/07/2017 32,100 -0.70 -2.13 32,600 32,950 32,000 567,650 18,221,565,000
20/07/2017 32,800 0.40 1.23 32,400 33,400 32,050 738,940 24,237,232,000
19/07/2017 32,400 0.90 2.86 31,600 32,850 31,500 1,177,730 38,158,452,000
18/07/2017 31,500 -1.20 -3.67 32,500 32,500 31,500 1,360,980 42,870,870,000
17/07/2017 32,700 -1.10 -3.25 33,600 33,750 32,500 1,896,430 62,013,261,000
14/07/2017 33,800 -0.35 -1.02 34,150 34,350 33,800 1,095,860 37,040,068,000
13/07/2017 34,150 0.45 1.34 34,200 34,600 33,900 1,256,090 42,895,473,500
12/07/2017 33,700 0.30 0.90 33,700 34,000 33,500 746,460 25,155,702,000
11/07/2017 33,400 -0.40 -1.18 33,700 33,800 32,400 1,796,130 59,990,742,000
10/07/2017 33,800 -0.60 -1.74 34,200 34,800 33,700 991,600 33,516,080,000
07/07/2017 34,400 -0.30 -0.86 35,000 35,400 34,400 1,343,590 46,219,496,000
06/07/2017 34,700 0.40 1.17 34,200 35,350 34,200 1,050,880 36,465,536,000
05/07/2017 34,300 0.55 1.63 33,600 34,550 33,500 1,005,750 34,497,225,000
04/07/2017 33,750 -0.45 -1.32 34,100 34,300 33,400 1,757,830 59,326,762,500
03/07/2017 34,200 -0.35 -1.01 34,550 34,700 34,200 925,410 31,649,022,000
30/06/2017 34,550 -0.45 -1.29 35,000 35,400 34,550 1,297,990 44,845,554,500
29/06/2017 35,000 0.60 1.74 34,600 35,000 34,400 1,249,990 43,749,650,000
28/06/2017 34,400 0.00 ■■ 0.00 34,400 34,600 34,000 2,040,920 70,207,648,000
27/06/2017 34,400 -0.70 -1.99 35,500 35,500 34,100 2,618,210 90,066,424,000
26/06/2017 35,100 0.00 ■■ 0.00 35,500 35,900 35,000 1,362,650 47,829,015,000
23/06/2017 35,100 0.10 0.29 34,900 35,400 34,500 1,120,050 39,313,755,000
22/06/2017 35,000 -0.20 -0.57 35,600 36,300 34,900 1,956,120 68,464,200,000
21/06/2017 35,200 1.90 5.71 33,350 35,200 32,700 2,019,660 71,092,032,000
20/06/2017 33,300 0.30 0.91 33,200 33,900 33,000 1,735,670 57,797,811,000
19/06/2017 33,000 1.80 5.77 31,650 33,300 31,650 3,345,220 110,392,260,000
16/06/2017 31,200 -0.15 -0.48 31,000 31,600 30,800 471,610 14,714,232,000
15/06/2017 31,350 -0.05 -0.16 31,400 31,500 30,500 1,626,060 50,976,981,000
14/06/2017 31,400 0.10 0.32 31,800 32,000 31,200 1,214,630 38,139,382,000
13/06/2017 31,300 0.60 1.95 30,700 31,600 30,600 1,292,960 40,469,648,000
12/06/2017 30,700 -1.30 -4.06 32,000 32,000 30,650 1,636,130 50,229,191,000
09/06/2017 32,000 0.00 ■■ 0.00 32,300 32,600 31,700 912,080 29,186,560,000
08/06/2017 32,000 -0.50 -1.54 32,500 32,550 30,800 2,543,700 81,398,400,000
07/06/2017 32,500 0.00 ■■ 0.00 32,500 33,200 32,000 1,528,370 49,672,025,000
06/06/2017 32,500 0.30 0.93 32,500 32,950 32,000 935,390 30,400,175,000
05/06/2017 32,200 -0.10 -0.31 31,800 32,500 31,700 699,670 22,529,374,000
02/06/2017 32,300 0.00 ■■ 0.00 32,500 33,000 32,300 1,003,960 32,427,908,000
01/06/2017 32,300 1.80 5.90 30,500 32,450 30,500 1,001,930 32,362,339,000
31/05/2017 30,500 -0.85 -2.71 30,000 31,000 29,300 2,339,300 71,348,650,000
30/05/2017 31,350 -2.35 -6.97 33,700 33,700 31,350 2,555,080 80,101,758,000
29/05/2017 33,700 0.70 2.12 33,000 34,200 33,000 1,093,860 36,863,082,000
26/05/2017 33,000 0.50 1.54 32,500 33,050 32,350 814,300 26,871,900,000
25/05/2017 32,500 0.10 0.31 32,400 33,300 32,000 1,434,210 46,611,825,000
24/05/2017 32,400 2.10 6.93 30,300 32,400 30,300 2,731,670 88,506,108,000
23/05/2017 30,300 0.30 1.00 30,000 31,000 29,700 1,482,090 44,907,327,000
22/05/2017 30,000 -0.55 -1.80 30,700 31,400 30,000 1,721,570 51,647,100,000
19/05/2017 30,550 1.45 4.98 29,150 30,950 28,900 1,363,210 41,646,065,500
18/05/2017 29,100 -0.55 -1.85 29,500 29,800 29,100 992,280 28,875,348,000
17/05/2017 29,650 0.85 2.95 28,700 29,850 28,300 1,930,620 57,242,883,000
16/05/2017 28,800 -1.50 -4.95 30,000 30,100 28,800 3,514,970 101,231,136,000
15/05/2017 30,300 -0.60 -1.94 31,200 31,650 30,200 2,671,110 80,934,633,000
09/05/2017 28,600 0.05 0.18 28,750 29,200 28,100 1,536,630 43,947,618,000
08/05/2017 28,550 0.55 1.96 28,600 29,300 28,400 2,631,820 75,138,461,000
05/05/2017 28,000 1.00 3.70 27,050 28,500 27,000 1,834,810 51,374,680,000
04/05/2017 27,000 -0.60 -2.17 28,000 28,100 26,950 1,878,120 50,709,240,000
03/05/2017 27,600 1.80 6.98 26,000 27,600 26,000 3,829,480 105,693,648,000
28/04/2017 25,800 0.25 0.98 25,500 25,800 25,200 767,910 19,812,078,000
27/04/2017 25,550 0.15 0.59 25,600 25,800 25,400 733,410 18,738,625,500
26/04/2017 25,400 0.40 1.60 25,050 25,700 24,950 1,015,430 25,791,922,000
25/04/2017 25,000 0.00 ■■ 0.00 25,000 25,200 24,850 444,610 11,115,250,000
24/04/2017 25,000 0.15 0.60 24,800 25,200 24,600 534,910 13,372,750,000
21/04/2017 24,850 -0.15 -0.60 25,200 25,250 24,650 624,170 15,510,624,500
20/04/2017 25,000 0.00 ■■ 0.00 25,000 25,350 24,800 615,600 15,390,000,000
19/04/2017 25,000 0.00 ■■ 0.00 25,000 25,300 24,900 658,430 16,460,750,000
18/04/2017 25,000 0.70 2.88 24,400 25,000 24,100 1,034,500 25,862,500,000
17/04/2017 24,300 -1.05 -4.14 25,500 25,750 24,300 1,397,130 33,950,259,000
14/04/2017 25,350 -0.05 -0.20 25,300 25,600 24,800 1,625,680 41,210,988,000
13/04/2017 25,400 -0.60 -2.31 26,000 26,600 25,400 1,463,000 37,160,200,000
12/04/2017 26,000 0.50 1.96 25,500 26,200 25,300 2,746,840 71,417,840,000
11/04/2017 25,500 -0.20 -0.78 25,750 25,900 25,400 2,071,730 52,829,115,000
10/04/2017 25,700 0.35 1.38 25,500 25,850 25,500 1,674,730 43,040,561,000
07/04/2017 25,350 0.25 1.00 25,700 25,700 25,150 2,062,950 52,295,782,500
05/04/2017 25,100 0.30 1.21 24,950 25,450 24,900 2,565,740 64,400,074,000
04/04/2017 24,800 0.60 2.48 24,400 24,900 24,100 963,720 23,900,256,000
03/04/2017 24,200 -0.30 -1.22 24,700 24,700 24,200 531,880 12,871,496,000
31/03/2017 24,500 0.15 0.62 24,300 24,800 24,200 666,400 16,326,800,000
30/03/2017 24,350 0.35 1.46 24,200 24,450 24,000 1,379,080 33,580,598,000
29/03/2017 24,000 0.25 1.05 23,750 24,350 23,750 810,850 19,460,400,000
28/03/2017 23,750 0.05 0.21 23,800 24,200 23,550 655,400 15,565,750,000
27/03/2017 23,700 -0.40 -1.66 24,100 24,300 23,700 1,161,030 27,516,411,000
24/03/2017 24,100 -0.15 -0.62 24,300 24,450 24,050 583,700 14,067,170,000
23/03/2017 24,250 0.00 ■■ 0.00 24,400 24,400 24,100 510,340 12,375,745,000
22/03/2017 24,250 0.00 ■■ 0.00 24,800 24,800 24,200 770,160 18,676,380,000
21/03/2017 24,250 -0.50 -2.02 24,750 24,750 24,150 1,218,970 29,560,022,500
20/03/2017 24,750 0.00 ■■ 0.00 24,750 24,850 24,600 338,920 8,388,270,000
17/03/2017 24,750 0.50 2.06 24,400 25,000 24,250 696,740 17,244,315,000
16/03/2017 24,250 0.05 0.21 24,200 24,500 24,000 1,444,720 35,034,460,000
15/03/2017 24,200 -0.40 -1.63 24,700 24,700 23,950 1,277,010 30,903,642,000
14/03/2017 24,600 0.15 0.61 24,400 24,850 24,200 837,160 20,594,136,000
13/03/2017 24,450 -0.60 -2.40 24,900 24,900 24,450 1,351,560 33,045,642,000
10/03/2017 25,050 -0.35 -1.38 25,500 25,500 25,050 456,140 11,426,307,000
09/03/2017 25,400 0.40 1.60 25,000 25,700 24,400 1,337,960 33,984,184,000
08/03/2017 25,000 -0.85 -3.29 25,850 25,850 25,000 1,628,720 40,718,000,000
07/03/2017 25,850 0.05 0.19 26,000 26,150 25,800 1,079,600 27,907,660,000
06/03/2017 25,800 0.20 0.78 26,300 26,400 25,600 1,620,100 41,798,580,000
03/03/2017 26,550 0.50 1.92 26,200 26,800 26,100 1,564,960 41,549,688,000
02/03/2017 26,050 0.85 3.37 25,500 26,300 25,250 1,070,610 27,889,390,500
01/03/2017 25,200 0.20 0.80 24,800 25,600 24,800 1,285,380 32,391,576,000
28/02/2017 25,000 -0.80 -3.10 25,900 26,100 25,000 1,451,910 36,297,750,000
27/02/2017 25,800 -0.45 -1.71 26,200 26,300 25,700 836,410 21,579,378,000
24/02/2017 26,250 -0.25 -0.94 26,500 26,600 26,100 877,510 23,034,637,500
23/02/2017 26,500 0.20 0.76 26,300 26,850 26,300 1,550,780 41,095,670,000
22/02/2017 26,300 -0.20 -0.75 26,500 26,800 26,200 1,311,710 34,497,973,000
21/02/2017 26,500 -0.30 -1.12 26,950 26,950 26,300 1,208,480 32,024,720,000
20/02/2017 26,800 0.80 3.08 26,600 27,400 26,350 1,545,700 41,424,760,000
17/02/2017 26,000 0.90 3.59 25,200 26,000 25,100 1,180,830 30,701,580,000
16/02/2017 25,100 -0.80 -3.09 26,200 26,600 25,100 1,272,420 31,937,742,000
15/02/2017 25,900 0.70 2.78 25,350 26,100 25,300 1,257,760 32,575,984,000
14/02/2017 25,200 0.55 2.23 24,900 25,550 24,850 1,481,730 37,339,596,000
13/02/2017 24,650 1.10 4.67 23,750 24,800 23,550 1,001,810 24,694,616,500
10/02/2017 23,550 0.10 0.43 23,450 23,550 23,100