Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Nam Việt
Nam Viet Corporation
Mã CK:      ANV      21.90      +0.30 (+1.37%)      (cập nhật 21:00 30/11/2022)
Đang giao dịch
ANV » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
30/11/2022 21,900 0.30 1.37 21,600 22,300 20,850 119,530 2,617,707,000
29/11/2022 21,600 0.70 3.24 20,900 21,950 20,050 140,590 3,036,744,000
28/11/2022 20,900 1.35 6.46 19,550 20,900 20,000 134,710 2,815,439,000
27/11/2022 19,550 0.55 2.81 19,000 20,000 18,550 98,090 1,917,659,500
25/11/2022 19,550 0.55 2.81 19,000 20,000 18,550 98,090 1,917,659,500
24/11/2022 19,000 0.70 3.68 18,300 19,300 18,300 78,270 1,487,130,000
23/11/2022 18,300 0.20 1.09 18,100 19,150 18,000 100,720 1,843,176,000
22/11/2022 18,100 -1.20 -6.63 19,300 20,600 18,100 184,290 3,335,649,000
21/11/2022 19,300 1.25 6.48 18,050 19,300 18,650 98,910 1,908,963,000
20/11/2022 18,050 1.15 6.37 16,900 18,050 16,600 154,600 2,790,530,000
18/11/2022 18,050 1.15 6.37 16,900 18,050 16,600 154,600 2,790,530,000
17/11/2022 16,900 -0.30 -1.78 17,200 18,100 16,500 84,760 1,432,444,000
16/11/2022 17,200 1.10 6.40 16,100 17,200 15,000 210,810 3,625,932,000
15/11/2022 16,100 -1.20 -7.45 17,300 16,300 16,100 86,580 1,393,938,000
14/11/2022 17,300 -1.30 -7.51 18,600 17,700 17,300 208,590 3,608,607,000
13/11/2022 18,600 -1.40 -7.53 20,000 20,300 18,600 163,930 3,049,098,000
11/11/2022 18,600 -1.40 -7.53 20,000 20,300 18,600 163,930 3,049,098,000
10/11/2022 20,000 -1.50 -7.50 21,500 21,800 20,000 138,520 2,770,400,000
09/11/2022 21,500 -1.15 -5.35 22,650 23,700 21,500 92,930 1,997,995,000
08/11/2022 22,650 -1.70 -7.51 24,350 23,300 22,650 159,570 3,614,260,500
07/11/2022 24,350 -1.80 -7.39 26,150 26,150 24,350 37,490 912,881,500
06/11/2022 26,150 -1.95 -7.46 28,100 28,200 26,150 155,780 4,073,647,000
04/11/2022 26,150 -1.95 -7.46 28,100 28,200 26,150 155,780 4,073,647,000
03/11/2022 28,100 -0.80 -2.85 28,900 29,100 28,100 47,250 1,327,725,000
02/11/2022 28,900 0.00 ■■ 0.00 28,900 29,550 28,400 54,900 1,586,610,000
01/11/2022 28,900 0.00 ■■ 0.00 28,900 29,600 28,850 54,150 1,564,935,000
31/10/2022 28,900 0.10 0.35 28,800 29,600 27,100 65,970 1,906,533,000
28/10/2022 29,800 -0.45 -1.51 30,250 30,900 29,800 82,940 2,471,612,000
27/10/2022 30,250 1.95 6.45 28,300 30,250 28,600 116,810 3,533,502,500
26/10/2022 28,300 0.30 1.06 28,000 29,100 27,900 56,220 1,591,026,000
25/10/2022 28,000 -1.55 -5.54 29,550 30,900 27,500 133,170 3,728,760,000
24/10/2022 29,550 -2.20 -7.45 31,750 31,500 29,550 76,480 2,259,984,000
21/10/2022 31,750 -2.35 -7.40 34,100 34,100 31,750 141,040 4,478,020,000
20/10/2022 34,100 -1.00 -2.93 35,100 35,250 34,050 55,640 1,897,324,000
19/10/2022 35,100 -0.20 -0.57 35,300 35,800 34,500 58,200 2,042,820,000
18/10/2022 35,300 -0.15 -0.42 35,450 36,700 35,000 86,360 3,048,508,000
17/10/2022 35,450 1.25 3.53 34,200 35,450 33,600 90,100 3,194,045,000
14/10/2022 34,200 1.80 5.26 32,400 34,350 33,050 131,160 4,485,672,000
13/10/2022 32,400 0.60 1.85 31,800 32,850 31,800 50,270 1,628,748,000
12/10/2022 31,800 0.70 2.20 31,100 32,950 30,800 79,810 2,537,958,000
11/10/2022 31,100 -2.30 -7.40 33,400 33,100 31,100 95,500 2,970,050,000
07/10/2022 31,750 -2.35 -7.40 34,100 33,500 31,750 128,650 4,084,637,500
06/10/2022 34,100 -2.55 -7.48 36,650 36,700 34,100 184,360 6,286,676,000
05/10/2022 36,650 1.65 4.50 35,000 36,800 35,300 58,090 2,128,998,500
04/10/2022 35,000 -1.50 -4.29 36,500 37,200 34,600 66,370 2,322,950,000
03/10/2022 36,500 -2.70 -7.40 39,200 39,400 36,500 111,600 4,073,400,000
02/10/2022 39,200 0.85 2.17 38,350 39,200 36,000 113,560 4,451,552,000
30/09/2022 39,200 0.85 2.17 38,350 39,200 36,000 113,560 4,451,552,000
29/09/2022 38,350 -2.85 -7.43 41,200 42,450 38,350 91,850 3,522,447,500
28/09/2022 41,200 -1.10 -2.67 42,300 42,900 41,200 71,760 2,956,512,000
27/09/2022 42,300 0.10 0.24 42,200 43,400 41,150 66,620 2,818,026,000
26/09/2022 42,200 -2.50 -5.92 44,700 44,200 41,600 156,030 6,584,466,000
23/09/2022 44,700 -0.80 -1.79 45,500 46,150 44,650 58,900 2,632,830,000
22/09/2022 45,500 1.80 3.96 43,700 45,500 42,650 91,000 4,140,500,000
21/09/2022 43,700 -2.10 -4.81 45,800 45,050 43,350 124,970 5,461,189,000
20/09/2022 45,800 0.50 1.09 45,300 46,900 43,500 87,460 4,005,668,000
19/09/2022 45,300 -3.40 -7.51 48,700 48,600 45,300 220,990 10,010,847,000
16/09/2022 48,700 -2.30 -4.72 51,000 50,900 48,400 138,450 6,742,515,000
15/09/2022 51,000 0.70 1.37 50,300 51,900 50,500 123,770 6,312,270,000
14/09/2022 50,300 -0.10 -0.20 50,400 50,900 49,550 96,610 4,859,483,000
13/09/2022 50,400 0.20 0.40 50,200 51,300 49,700 134,570 6,782,328,000
12/09/2022 50,200 0.20 0.40 50,000 51,900 49,800 86,770 4,355,854,000
09/09/2022 51,100 1.10 2.15 50,000 51,100 49,200 100,490 5,135,039,000
08/09/2022 50,000 0.70 1.40 49,300 51,000 48,500 161,710 8,085,500,000
07/09/2022 49,300 -3.70 -7.51 53,000 53,500 49,300 232,960 11,484,928,000
06/09/2022 53,000 -1.00 -1.89 54,000 55,600 53,000 138,280 7,328,840,000
05/09/2022 54,000 -0.50 -0.93 54,500 55,000 53,500 90,360 4,879,440,000
04/09/2022 54,500 2.70 4.95 51,800 54,800 51,100 261,130 14,231,585,000
02/09/2022 54,500 2.70 4.95 51,800 54,800 51,100 261,130 14,231,585,000
01/09/2022 54,500 2.70 4.95 51,800 54,800 51,100 261,130 14,231,585,000
31/08/2022 54,500 2.70 4.95 51,800 54,800 51,100 261,130 14,231,585,000
30/08/2022 51,800 -0.10 -0.19 51,900 53,300 51,800 124,560 6,452,208,000
29/08/2022 51,900 -0.40 -0.77 52,300 51,900 49,000 226,990 11,780,781,000
28/08/2022 52,300 -1.60 -3.06 53,900 54,500 51,700 131,790 6,892,617,000
26/08/2022 52,300 -1.60 -3.06 53,900 54,500 51,700 131,790 6,892,617,000
25/08/2022 53,900 0.80 1.48 53,100 54,000 52,600 152,520 8,220,828,000
24/08/2022 53,100 -0.20 -0.38 53,300 53,900 52,800 107,240 5,694,444,000
23/08/2022 53,300 1.30 2.44 52,000 54,000 51,500 173,140 9,228,362,000
22/08/2022 52,000 0.50 0.96 51,500 52,400 50,600 144,730 7,525,960,000
21/08/2022 51,500 -0.10 -0.19 51,600 52,200 50,500 83,270 4,288,405,000
19/08/2022 51,500 -0.10 -0.19 51,600 52,200 50,500 83,270 4,288,405,000
18/08/2022 51,600 0.00 ■■ 0.00 51,600 52,500 51,200 112,270 5,793,132,000
17/08/2022 51,600 0.40 0.78 51,200 53,700 51,200 169,680 8,755,488,000
16/08/2022 51,200 -0.60 -1.17 51,800 51,800 51,100 101,820 5,213,184,000
15/08/2022 51,800 0.20 0.39 51,600 52,800 51,000 101,980 5,282,564,000
12/08/2022 51,600 2.10 4.07 49,500 51,900 48,900 195,590 10,092,444,000
11/08/2022 49,500 0.90 1.82 48,600 50,500 48,500 213,970 10,591,515,000
10/08/2022 48,600 -0.90 -1.85 49,500 49,900 48,550 121,350 5,897,610,000
09/08/2022 49,500 -0.35 -0.71 49,850 50,900 48,900 153,500 7,598,250,000
08/08/2022 49,850 3.25 6.52 46,600 49,850 46,600 274,030 13,660,395,500
07/08/2022 46,600 0.45 0.97 46,150 46,700 45,550 101,230 4,717,318,000
05/08/2022 46,600 0.45 0.97 46,150 46,700 45,550 101,230 4,717,318,000
04/08/2022 46,150 0.15 0.33 46,000 46,750 45,500 172,990 7,983,488,500
03/08/2022 46,000 1.15 2.50 44,850 46,700 43,600 129,900 5,975,400,000
02/08/2022 44,850 -0.15 -0.33 45,000 45,400 44,050 99,000 4,440,150,000
01/08/2022 45,000 2.25 5.00 42,750 45,000 40,750 226,950 10,212,750,000
31/07/2022 42,750 -1.35 -3.16 44,100 44,400 42,500 113,700 4,860,675,000
29/07/2022 42,750 -1.35 -3.16 44,100 44,400 42,500 113,700 4,860,675,000
28/07/2022 44,100 -0.30 -0.68 44,400 45,300 43,900 109,180 4,814,838,000
27/07/2022 44,400 0.80 1.80 43,600 44,400 42,550 52,030 2,310,132,000
26/07/2022 43,600 -2.30 -5.28 45,900 46,200 43,500 130,380 5,684,568,000
25/07/2022 45,900 0.85 1.85 45,050 46,450 45,300 69,900 3,208,410,000
24/07/2022 45,050 -0.65 -1.44 45,700 46,800 45,050 115,350 5,196,517,500
22/07/2022 45,050 -0.65 -1.44 45,700 46,800 45,050 115,350 5,196,517,500
21/07/2022 45,700 -2.80 -6.13 48,500 49,500 45,700 211,910 9,684,287,000
20/07/2022 48,500 1.90 3.92 46,600 48,950 46,600 133,050 6,452,925,000
19/07/2022 46,600 -0.10 -0.21 46,700 47,550 46,500 69,370 3,232,642,000
18/07/2022 46,700 1.25 2.68 45,450 47,500 45,500 100,470 4,691,949,000
17/07/2022 45,450 0.15 0.33 45,300 47,000 45,100 90,040 4,092,318,000
15/07/2022 45,450 0.15 0.33 45,300 47,000 45,100 90,040 4,092,318,000
14/07/2022 45,300 -0.30 -0.66 45,600 45,400 44,050 90,930 4,119,129,000
13/07/2022 45,600 0.20 0.44 45,400 47,550 45,500 80,710 3,680,376,000
12/07/2022 45,400 2.95 6.50 42,450 45,400 42,000 134,520 6,107,208,000
11/07/2022 42,450 -3.15 -7.42 45,600 45,100 42,450 176,490 7,492,000,500
10/07/2022 45,600 0.00 ■■ 0.00 45,600 46,800 45,200 75,640 3,449,184,000
08/07/2022 45,600 0.00 ■■ 0.00 45,600 46,800 45,200 75,640 3,449,184,000
07/07/2022 45,600 0.65 1.43 44,950 46,000 43,800 68,960 3,144,576,000
06/07/2022 44,950 0.30 0.67 44,650 47,600 42,750 145,370 6,534,381,500
05/07/2022 44,650 -3.35 -7.50 48,000 48,400 44,650 226,350 10,106,527,500
04/07/2022 48,000 -3.60 -7.50 51,600 52,400 48,000 241,550 11,594,400,000
01/07/2022 51,600 -1.40 -2.71 53,000 53,800 49,700 168,040 8,670,864,000
30/06/2022 53,000 -3.00 -5.66 56,000 57,000 53,000 76,450 4,051,850,000
29/06/2022 56,000 2.50 4.46 53,500 56,800 51,000 242,780 13,595,680,000
28/06/2022 53,500 -4.00 -7.48 57,500 58,000 53,500 372,130 19,908,955,000
27/06/2022 57,500 0.50 0.87 57,000 58,400 56,000 109,100 6,273,250,000
24/06/2022 57,000 -0.10 -0.18 57,100 59,500 57,000 125,420 7,148,940,000
23/06/2022 57,100 3.70 6.48 53,400 57,100 51,400 144,950 8,276,645,000
22/06/2022 53,400 -4.00 -7.49 57,400 58,400 53,400 247,650 13,224,510,000
21/06/2022 57,400 -4.30 -7.49 61,700 61,000 57,400 263,830 15,143,842,000
20/06/2022 61,700 -2.00 -3.24 63,700 64,800 60,000 196,710 12,137,007,000
17/06/2022 63,700 1.30 2.04 62,400 65,000 60,500 202,050 12,870,585,000
16/06/2022 62,400 4.00 6.41 58,400 62,400 59,000 329,790 20,578,896,000
15/06/2022 58,400 3.80 6.51 54,600 58,400 54,600 192,640 11,250,176,000
14/06/2022 54,600 3.50 6.41 51,100 54,600 51,100 165,330 9,027,018,000
13/06/2022 51,100 -3.50 -6.85 54,600 55,900 51,000 309,960 15,838,956,000
12/06/2022 54,600 -4.10 -7.51 58,700 60,600 54,600 278,290 15,194,634,000
10/06/2022 54,600 -4.10 -7.51 58,700 60,600 54,600 278,290 15,194,634,000
09/06/2022 58,700 1.70 2.90 57,000 59,500 56,300 159,980 9,390,826,000
08/06/2022 57,000 -2.20 -3.86 59,200 60,000 56,800 239,390 13,645,230,000
07/06/2022 59,200 2.60 4.39 56,600 60,300 54,500 308,900 18,286,880,000
06/06/2022 56,600 -4.20 -7.42 60,800 61,600 56,600 224,430 12,702,738,000
05/06/2022 65,000 8.00 12.31 57,000 60,900 55,000 1,670 108,550,000
03/06/2022 60,800 3.80 6.25 57,000 60,900 55,000 210,740 12,812,992,000
02/06/2022 57,000 0.60 1.05 56,400 59,000 56,000 129,820 7,399,740,000
01/06/2022 56,400 3.60 6.38 52,800 56,400 50,800 256,080 14,442,912,000
31/05/2022 52,800 0.10 0.19 52,700 54,200 51,400 157,430 8,312,304,000
30/05/2022 52,700 1.90 3.61 50,800 53,500 49,500 154,110 8,121,597,000
29/05/2022 50,800 3.30 6.50 47,500 50,800 47,500 318,890 16,199,612,000
27/05/2022 50,800 3.30 6.50 47,500 50,800 47,500 318,890 16,199,612,000
26/05/2022 47,500 0.45 0.95 47,050 47,950 46,050 155,590 7,390,525,000
25/05/2022 47,050 3.05 6.48 44,000 47,050 44,100 137,620 6,475,021,000
24/05/2022 44,000 1.60 3.64 42,400 44,300 42,600 163,710 7,203,240,000
23/05/2022 42,400 1.55 3.66 40,850 43,700 40,100 178,900 7,585,360,000
22/05/2022 40,850 -1.15 -2.82 42,000 42,500 40,700 120,160 4,908,536,000
20/05/2022 40,850 -1.15 -2.82 42,000 42,500 40,700 120,160 4,908,536,000
19/05/2022 42,000 0.00 ■■ 0.00 42,000 42,800 39,500 89,220 3,747,240,000
18/05/2022 42,000 0.65 1.55 41,350 43,600 41,450 123,380 5,181,960,000
17/05/2022 41,350 2.70 6.53 38,650 41,350 35,950 162,640 6,725,164,000
16/05/2022 38,650 -2.90 -7.50 41,550 44,000 38,650 261,530 10,108,134,500
13/05/2022 41,550 -3.10 -7.46 44,650 45,050 41,550 170,700 7,092,585,000
12/05/2022 44,650 -3.35 -7.50 48,000 48,850 44,650 221,760 9,901,584,000
11/05/2022 48,000 -0.40 -0.83 48,400 50,000 47,500 142,650 6,847,200,000
10/05/2022 48,400 3.15 6.51 45,250 48,400 43,600 152,490 7,380,516,000
09/05/2022 45,250 -3.40 -7.51 48,650 50,700 45,250 259,210 11,729,252,500
29/04/2022 46,000 3.00 6.52 43,000 46,000 42,050 220,900 10,161,400,000
28/04/2022 43,000 1.20 2.79 41,800 44,200 41,800 112,920 4,855,560,000
27/04/2022 41,800 2.70 6.46 39,100 41,800 38,500 103,350 4,320,030,000
26/04/2022 39,100 -2.05 -5.24 41,150 39,800 38,300 232,130 9,076,283,000
25/04/2022 41,150 -3.05 -7.41 44,200 42,950 41,150 177,360 7,298,364,000
23/04/2022 44,200 -3.30 -7.47 47,500 47,900 44,200 154,470 6,827,574,000
22/04/2022 44,200 -3.30 -7.47 47,500 47,900 44,200 154,470 6,827,574,000
21/04/2022 47,500 -1.25 -2.63 48,750 51,000 46,000 185,370 8,805,075,000
20/04/2022 48,750 3.15 6.46 45,600 48,750 44,000 275,580 13,434,525,000
19/04/2022 45,600 -1.30 -2.85 46,900 48,950 45,600 144,940 6,609,264,000
18/04/2022 46,900 3.05 6.50 43,850 46,900 45,050 246,580 11,564,602,000
16/04/2022 43,850 2.85 6.50 41,000 43,850 41,550 332,380 14,574,863,000
15/04/2022 43,850 2.85 6.50 41,000 43,850 41,550 332,380 14,574,863,000
14/04/2022 41,000 0.30 0.73 40,700 42,450 41,000 111,450 4,569,450,000
13/04/2022 40,700 0.50 1.23 40,200 41,900 40,450 83,580 3,401,706,000
12/04/2022 40,200 0.40 1.00 39,800 41,950 38,950 95,780 3,850,356,000
08/04/2022 39,800 -0.50 -1.26 40,300 40,950 39,600 92,360 3,675,928,000
07/04/2022 40,300 -2.70 -6.70 43,000 43,200 40,300 109,150 4,398,745,000
06/04/2022 43,000 -0.20 -0.47 43,200 44,000 42,000 69,580 2,991,940,000
05/04/2022 43,200 0.50 1.16 42,700 44,250 42,000 73,850 3,190,320,000
04/04/2022 42,700 0.30 0.70 42,400 43,500 42,450 97,150 4,148,305,000
01/04/2022 42,400 -1.35 -3.18 43,750 44,800 42,000 92,990 3,942,776,000
31/03/2022 43,750 -0.55 -1.26 44,300 44,300 42,500 93,950 4,110,312,500
30/03/2022 44,300 0.50 1.13 43,800 45,000 42,500 75,020 3,323,386,000
29/03/2022 43,800 -1.00 -2.28 44,800 45,100 43,500 76,620 3,355,956,000
28/03/2022 44,800 1.80 4.02 43,000 45,050 42,500 195,530 8,759,744,000
25/03/2022 43,000 0.50 1.16 42,500 43,600 42,000 58,490 2,515,070,000
24/03/2022 42,500 1.00 2.35 41,500 43,400 41,500 106,740 4,536,450,000
23/03/2022 41,500 1.00 2.41 40,500 42,450 40,400 68,810 2,855,615,000
22/03/2022 40,500 -0.05 -0.12 40,550 41,450 40,000 31,130 1,260,765,000
21/03/2022 40,550 0.75 1.85 39,800 41,800 40,300 50,600 2,051,830,000
18/03/2022 39,800 -0.35 -0.88 40,150 40,900 39,550 40,270 1,602,746,000
17/03/2022 40,150 -1.35 -3.36 41,500 42,300 40,000 35,790 1,436,968,500
16/03/2022 41,500 0.00 ■■ 0.00 41,500 42,700 41,500 38,160 1,583,640,000
15/03/2022 41,500 0.00 ■■ 0.00 41,500 44,000 39,200 124,340 5,160,110,000
14/03/2022 41,500 0.00 ■■ 0.00 41,500 42,450 40,500 75,440 3,130,760,000
11/03/2022 41,500 0.15 0.36 41,350 44,200 41,450 207,670 8,618,305,000
10/03/2022 41,350 2.70 6.53 38,650 41,350 39,300 136,570 5,647,169,500
09/03/2022 38,650 1.00 2.59 37,650 39,000 37,200 79,210 3,061,466,500
08/03/2022 37,650 -1.60 -4.25 39,250 39,000 37,650 114,390 4,306,783,500
07/03/2022 39,250 0.00 ■■ 0.00 39,250 40,250 38,300 114,130 4,479,602,500
06/03/2022 39,250 -0.05 -0.13 39,300 40,200 39,000 59,590 2,338,907,500
04/03/2022 39,250 -0.05 -0.13 39,300 40,200 39,000 59,590 2,338,907,500
03/03/2022 39,300 0.00 ■■ 0.00 39,300 40,500 39,100 120,400 4,731,720,000
02/03/2022 39,300 1.90 4.83 37,400 39,500 37,100 135,540 5,326,722,000
01/03/2022 37,400 1.00 2.67 36,400 37,550 36,950 109,860 4,108,764,000
28/02/2022 36,400 1.15 3.16 35,250 36,700 34,450 72,450 2,637,180,000
27/02/2022 35,250 0.25 0.71 35,000 35,500 34,000 34,010 1,198,852,500
25/02/2022 35,250 0.25 0.71 35,000 35,500 34,000 34,010 1,198,852,500
24/02/2022 35,000 -0.90 -2.57 35,900 35,950 34,500 77,300 2,705,500,000
23/02/2022 35,900 1.40 3.90 34,500 36,500 34,600 103,850 3,728,215,000
22/02/2022 34,500 0.00 ■■ 0.00 34,500 34,500 33,500 50,670 1,748,115,000
21/02/2022 34,500 -0.20 -0.58 34,700 34,850 33,500 44,640 1,540,080,000
20/02/2022 34,700 0.40 1.15 34,300 35,100 33,800 49,140 1,705,158,000
18/02/2022 34,700 0.40 1.15 34,300 35,100 33,800 49,140 1,705,158,000
17/02/2022 34,300 0.40 1.17 33,900 34,800 33,400 60,720 2,082,696,000
16/02/2022 33,900 0.90 2.65 33,000 34,300 33,100 54,510 1,847,889,000
15/02/2022 33,000 0.30 0.91 32,700 34,200 32,900 77,800 2,567,400,000
14/02/2022 32,700 2.10 6.42 30,600 32,700 30,000 109,390 3,577,053,000
11/02/2022 30,600 0.15 0.49 30,450 30,900 29,950 26,940 824,364,000
10/02/2022 30,450 -0.15 -0.49 30,600 30,700 29,950 16,000 487,200,000
09/02/2022 30,600 0.15 0.49 30,450 30,900 30,200 21,670 663,102,000
08/02/2022 30,450 1.95 6.40 28,500 30,450 28,500 58,740 1,788,633,000
07/02/2022 28,500 1.30 4.56 27,200 28,550 27,600 12,380 352,830,000
01/02/2022 27,200 -0.50 -1.84 27,700 27,900 27,000 12,030 327,216,000
31/01/2022 27,200 -0.50 -1.84 27,700 27,900 27,000 12,030 327,216,000
28/01/2022 27,200 -0.50 -1.84 27,700 27,900 27,000 12,030 327,216,000
27/01/2022 27,700 0.20 0.72 27,500 27,800 27,000 8,190 226,863,000
26/01/2022 27,500 -0.90 -3.27 28,400 28,900 27,300 15,730 432,575,000
25/01/2022 28,400 0.60 2.11 27,800 28,500 27,200 10,460 297,064,000
24/01/2022 27,800 -2.05 -7.37 29,850 29,800 27,800 30,140 837,892,000
21/01/2022 29,850 -0.05 -0.17 29,900 30,200 29,000 16,650 497,002,500
20/01/2022 30,000 1.00 3.33 29,000 30,400 29,000 10,500 315,000,000
19/01/2022 28,950 0.85 2.94 28,100 29,200 28,100 24,300 703,485,000
18/01/2022 28,700 0.30 1.05 28,400 29,000 27,900 17,610 505,407,000
17/01/2022 29,300 -1.00 -3.41 30,300 30,800 29,300 15,740 461,182,000
16/01/2022 30,300 -0.10 -0.33 30,400 30,300 29,050 25,580 775,074,000
14/01/2022 30,300 -0.10 -0.33 30,400 30,300 29,050 25,580 775,074,000
13/01/2022 30,400 -0.75 -2.47 31,150 31,500 30,000 50,040 1,521,216,000
12/01/2022 31,150 -0.85 -2.73 32,000 32,200 30,000 54,640 1,702,036,000
11/01/2022 32,000 -1.45 -4.53 33,450 33,450 32,000 78,620 2,515,840,000
10/01/2022 33,450 -1.85 -5.53 35,300 35,350 33,300 59,480 1,989,606,000
09/01/2022 35,300 -0.10 -0.28 35,400 35,800 35,000 33,840 1,194,552,000
07/01/2022 35,300 -0.10 -0.28 35,400 35,800 35,000 33,840 1,194,552,000
06/01/2022 35,400 -0.45 -1.27 35,850 36,300 35,200 62,530 2,213,562,000
05/01/2022 35,850 1.75 4.88 34,100 36,300 33,650 93,690 3,358,786,500
04/01/2022 34,100 0.80 2.35 33,300 34,500 33,600 33,330 1,136,553,000
03/01/2022 35,000 -1.60 -4.57 36,600 36,800 34,800 42,640 1,492,400,000
31/12/2021 33,300 0.15 0.45 33,150 33,500 33,050 29,070 968,031,000
30/12/2021 33,150 -0.35 -1.06 33,500 33,600 33,050 41,100 1,362,465,000
29/12/2021 33,500 -0.60 -1.79 34,100 34,000 33,350 50,100 1,678,350,000
23/12/2021 36,000 -0.70 -1.94 36,700 36,800 35,700 69,230 2,492,280,000
22/12/2021 36,000 -0.70 -1.94 36,700 36,800 35,700 69,230 2,492,280,000
21/12/2021 36,700 -0.05 -0.14 36,700 37,500 36,100 57,020 2,092,634,000
20/12/2021 36,700 1.30 3.54 35,400 37,000 35,750 142,700 5,237,090,000
19/12/2021 35,400 0.80 2.26 34,600 35,850 34,650 75,030 2,656,062,000
17/12/2021 35,400 0.80 2.26 34,600 35,850 34,650 75,030 2,656,062,000
16/12/2021 34,600 0.05 0.14 34,550 35,150 34,000 28,940 1,001,324,000
15/12/2021 34,550 -0.25 -0.72 34,800 35,400 34,500 24,930 861,331,500
14/12/2021 34,800 -0.50 -1.44 35,300 35,700 34,500 30,400 1,057,920,000
13/12/2021 35,300 1.30 3.68 34,000 35,550 34,000 52,910 1,867,723,000
12/12/2021 34,000 -0.10 -0.29 34,000 34,500 33,500 53,110 1,805,740,000
10/12/2021 34,000 -0.10 -0.29 34,000 34,500 33,500 53,110 1,805,740,000
09/12/2021 34,000 0.60 1.76 33,400 34,150 33,100 24,550 834,700,000
08/12/2021 33,400 -0.50 -1.50 33,900 34,500 33,350 37,880 1,265,192,000
07/12/2021 33,900 0.75 2.21 33,150 34,500 33,300 31,530 1,068,867,000
06/12/2021 33,150 -1.85 -5.58 35,000 34,950 32,900 56,080 1,859,052,000
04/12/2021 35,000 -1.60 -4.57 36,600 36,800 34,800 42,640 1,492,400,000
03/12/2021 35,000 -1.60 -4.57 36,600 36,800 34,800 42,640 1,492,400,000
02/12/2021 36,600 1.50 4.10 35,100 37,000 35,200 74,520 2,727,432,000
01/12/2021 35,100 0.60 1.71 34,500 36,000 34,100 48,130 1,689,363,000
30/11/2021 34,500 -0.10 -0.29 34,600 35,200 34,500 55,350 1,909,575,000
29/11/2021 34,600 -0.60 -1.73 35,200 35,000 33,200 46,700 1,615,820,000
28/11/2021 35,200 -0.50 -1.42 35,700 35,700 34,700 70,340 2,475,968,000
26/11/2021 35,200 -0.50 -1.42 35,700 35,700 34,700 70,340 2,475,968,000
25/11/2021 35,700 -0.40 -1.12 36,100 36,800 35,500 54,720 1,953,504,000
24/11/2021 37,100 0.65 1.75 36,450 37,500 36,500 84,380 3,130,498,000
23/11/2021 36,450 2.35 6.45 34,100 36,450 34,150 54,550 1,988,347,500
22/11/2021 34,100 0.10 0.29 34,000 35,000 34,000 51,450 1,754,445,000
19/11/2021 34,000 -2.00 -5.88 36,000 36,000 33,600 163,740 5,567,160,000
18/11/2021 36,000 -1.00 -2.78 37,000 37,300 35,000 148,700 5,353,200,000
17/11/2021 37,000 -0.10 -0.27 37,100 37,950 37,000 61,900 2,290,300,000
16/11/2021 37,100 0.20 0.54 37,100 37,700 36,000 114,590 4,251,289,000
15/11/2021 37,100 -1.90 -5.12 39,000 39,100 36,800 131,570 4,881,247,000
14/11/2021 41,700 2.30 5.52 39,400 39,350 37,900 650 27,105,000
12/11/2021 39,000 -0.40 -1.03 39,400 39,350 37,900 77,580 3,025,620,000
11/11/2021 39,400 1.70 4.31 37,700 39,600 37,000 118,730 4,677,962,000
10/11/2021 37,700 0.30 0.80 37,400 38,200 36,600 93,830 3,537,391,000
09/11/2021 37,400 -0.80 -2.14 38,200 38,000 37,100 86,920 3,250,808,000
08/11/2021 38,200 0.20 0.52 38,000 38,500 37,000 97,090 3,708,838,000
07/11/2021 38,000 1.45 3.82 36,550 38,500 37,000 164,410 6,247,580,000
05/11/2021 38,000 1.45 3.82 36,550 38,500 37,000 164,410 6,247,580,000
04/11/2021 34,200 -1.80 -5.26 36,000 36,400 34,200 117,900 4,032,180,000
03/11/2021 34,200 -1.80 -5.26 36,000 36,400 34,200 117,900 4,032,180,000
02/11/2021 36,000 0.50 1.39 35,500 36,000 34,900 116,010 4,176,360,000
01/11/2021 35,500 -0.30 -0.85 35,800 36,900 35,200 103,630 3,678,865,000
31/10/2021 35,800 0.80 2.23 35,000 36,500 34,300 127,750 4,573,450,000
29/10/2021 35,800 0.80 2.23 35,000 36,500 34,300 127,750 4,573,450,000
28/10/2021 35,000 0.10 0.29 34,900 35,400 34,250 82,710 2,894,850,000
27/10/2021 34,900 0.70 2.01 34,200 35,400 34,500 121,350 4,235,115,000
26/10/2021 34,200 2.20 6.43 32,000 34,200 31,500 199,220 6,813,324,000
25/10/2021 32,000 0.45 1.41 31,550 32,350 31,050 81,680 2,613,760,000
23/10/2021 31,550 -0.75 -2.38 32,300 32,200 31,200 67,140 2,118,267,000
22/10/2021 31,550 -0.75 -2.38 32,300 32,200 31,200 67,140 2,118,267,000
21/10/2021 32,300 -0.60 -1.86 32,900 33,900 31,900 115,380 3,726,774,000
20/10/2021 32,900 0.60 1.82 32,300 33,500 32,000 127,930 4,208,897,000
19/10/2021 32,300 0.30 0.93 32,000 32,450 32,000 46,820 1,512,286,000
18/10/2021 32,000 -0.45 -1.41 32,450 33,000 32,000 83,140 2,660,480,000
16/10/2021 32,450 1.25 3.85 31,200 32,800 31,300 169,590 5,503,195,500
15/10/2021 32,450 1.25 3.85 31,200 32,800 31,300 169,590 5,503,195,500
14/10/2021 31,200 0.05 0.16 31,200 31,450 31,100 50,170 1,565,304,000
13/10/2021 31,200 0.30 0.96 30,900 31,500 31,000 40,200 1,254,240,000
12/10/2021 30,900 0.15 0.49 30,900 31,400 30,300 90,640 2,800,776,000
11/10/2021 30,900 -0.80 -2.59 31,700 31,800 30,900 58,560 1,809,504,000
08/10/2021 31,700 -0.10 -0.32 31,800 33,000 31,450 101,090 3,204,553,000
07/10/2021 31,800 1.15 3.62 30,650 32,100 30,500 131,570 4,183,926,000
06/10/2021 30,650 -0.05 -0.16 30,650 30,800 30,300 46,090 1,412,658,500
05/10/2021 30,650 -0.35 -1.14 31,000 31,450 30,550 49,180 1,507,367,000
04/10/2021 31,000 2.00 6.45 29,000 31,000 29,300 128,720 3,990,320,000
01/10/2021 29,000 0.35 1.21 28,650 29,250 28,600 48,100 1,394,900,000
30/09/2021 28,650 0.15 0.52 28,500 28,800 28,500 22,790 652,933,500
29/09/2021 28,500 -0.10 -0.35 28,600 28,800 28,000 32,680 931,380,000
28/09/2021 28,600 0.60 2.10 28,000 28,700 27,500 53,050 1,517,230,000
27/09/2021 28,000 -1.25 -4.46 29,250 29,300 28,000 58,230 1,630,440,000
26/09/2021 29,250 -0.65 -2.22 29,900 29,900 29,050 43,670 1,277,347,500
24/09/2021 29,250 -0.65 -2.22 29,900 29,900 29,050 43,670 1,277,347,500
23/09/2021 29,900 -0.60 -2.01 30,500 30,500 29,800 35,570 1,063,543,000
22/09/2021 30,500 0.50 1.64 30,000 30,950 29,300 30,110 918,355,000
21/09/2021 30,000 0.40 1.33 29,600 30,000 28,500 65,740 1,972,200,000
20/09/2021 29,600 -1.00 -3.38 30,600 30,900 29,600 93,540 2,768,784,000
17/09/2021 30,600 0.20 0.65 30,400 31,000 30,100 47,030 1,439,118,000
16/09/2021 30,400 -0.40 -1.32 30,800 31,300 30,000 43,740 1,329,696,000
15/09/2021 30,800 1.40 4.55 29,400 31,350 29,050 77,510 2,387,308,000
14/09/2021 29,400 -0.90 -3.06 30,300 31,000 29,000 125,270 3,682,938,000
13/09/2021 30,300 -2.20 -7.26 32,500 32,600 30,300 107,790 3,266,037,000
11/09/2021 32,500 0.20 0.62 32,500 33,300 32,100 74,200 2,411,500,000
10/09/2021 32,500 0.20 0.62 32,500 33,300 32,100 74,200 2,411,500,000
09/09/2021 32,500 0.50 1.54 32,000 32,700 31,300 61,370 1,994,525,000
08/09/2021 32,000 -0.10 -0.31 32,100 32,100 31,000 80,460 2,574,720,000
07/09/2021 32,100 -1.90 -5.92 34,000 33,800 31,650 124,830 4,007,043,000
06/09/2021 34,000 1.90 5.59 32,100 34,100 32,500 191,010 6,494,340,000
05/09/2021 29,250 2.25 7.69 27,000 27,300 26,600 150,930 4,414,702,500
03/09/2021 26,750 -0.25 -0.93 27,000 27,300 26,600 47,690 1,275,707,500
01/09/2021 32,100 0.70 2.18 31,400 32,500 30,650 139,790 4,487,259,000
31/08/2021 31,400 -0.40 -1.27 31,800 32,100 30,800 125,020 3,925,628,000
30/08/2021 31,800 0.80 2.52 31,000 32,900 31,000 125,890 4,003,302,000
27/08/2021 31,000 1.10 3.55 29,900 31,000 29,000 94,060 2,915,860,000
26/08/2021 29,900 1.30 4.35 28,600 29,900 28,350 103,150 3,084,185,000
25/08/2021 28,600 -0.15 -0.52 28,750 29,000 28,000 55,360 1,583,296,000
24/08/2021 28,750 0.15 0.52 28,600 28,900 27,500 85,420 2,455,825,000
23/08/2021 28,600 -2.10 -7.34 30,700 30,300 28,600 141,430 4,044,898,000
20/08/2021 30,700 -2.05 -6.68 32,750 32,950 30,500 177,990 5,464,293,000
19/08/2021 32,750 0.05 0.15 32,700 33,200 32,200 54,700 1,791,425,000
18/08/2021 32,700 0.70 2.14 32,000 33,550 31,600 143,460 4,691,142,000
17/08/2021 32,000 0.10 0.31 31,900 32,550 31,100 140,510 4,496,320,000
16/08/2021 31,900 0.70 2.19 31,200 32,500 31,500 121,200 3,866,280,000
13/08/2021 31,200 1.80 5.77 29,400 31,200 29,100 143,950 4,491,240,000
12/08/2021 29,400 -0.10 -0.34 29,500 30,000 28,600 92,890 2,730,966,000
11/08/2021 29,500 -1.05 -3.56 30,550 30,600 29,500 93,480 2,757,660,000
10/08/2021 30,550 0.05 0.16 30,550 31,050 30,000 96,080 2,935,244,000
09/08/2021 30,550 1.75 5.73 28,800 30,600 28,100 171,110 5,227,410,500
06/08/2021 28,800 -0.45 -1.56 29,250 29,900 28,800 82,300 2,370,240,000
05/08/2021 29,250 1.35 4.62 27,900 29,400 28,000 150,930 4,414,702,500
04/08/2021 27,900 1.15 4.12 26,750 28,000 26,250 126,440 3,527,676,000
03/08/2021 26,750 -0.25 -0.93 27,000 27,300 26,600 47,690 1,275,707,500
02/08/2021 27,000 -0.50 -1.85 27,500 27,450 26,200 46,970 1,268,190,000
30/07/2021 27,500 -0.35 -1.27 27,850 27,850 27,400 49,920 1,372,800,000
29/07/2021 27,850 -0.60 -2.15 27,850 27,850 27,200 38,160 1,062,756,000
28/07/2021 27,850 -0.65 -2.33 27,850 28,000 27,200 30,220 841,627,000
27/07/2021 27,850 -0.05 -0.18 27,900 28,300 27,500 64,590 1,798,831,500
26/07/2021 27,900 1.40 5.02 26,500 28,100 25,700 48,420 1,350,918,000
23/07/2021 26,500 -0.55 -2.08 27,050 27,500 26,500 41,140 1,090,210,000
21/07/2021 25,600 -0.80 -3.13 26,400 26,500 25,300 37,020 947,712,000
20/07/2021 26,400 1.40 5.30 25,000 26,400 24,300 46,080 1,216,512,000
19/07/2021 25,000 -1.80 -7.20 26,800 26,000 24,950 57,650 1,441,250,000
17/07/2021 26,800 -0.15 -0.56 26,950 27,200 26,700 34,910 935,588,000
16/07/2021 26,800 -0.15 -0.56 26,950 27,200 26,700 34,910 935,588,000
15/07/2021 26,950 1.30 4.82 25,650 27,000 25,500 43,930 1,183,913,500
14/07/2021 25,650 -1.05 -4.09 26,700 26,900 25,200 60,130 1,542,334,500
13/07/2021 26,700 0.10 0.37 26,600 27,000 26,000 50,640 1,352,088,000
12/07/2021 26,600 -2.00 -7.52 28,600 28,600 26,600 81,680 2,172,688,000
09/07/2021 28,600 0.05 0.17 28,550 29,500 28,100 54,090 1,546,974,000
08/07/2021 28,550 -0.30 -1.05 28,850 29,700 28,000 31,770 907,033,500
07/07/2021 28,850 -0.85 -2.95 29,700 29,700 27,800 116,380 3,357,563,000
06/07/2021 29,700 -1.80 -6.06 31,500 31,350 29,700 71,300 2,117,610,000
05/07/2021 31,500 -0.85 -2.70 32,350 32,300 30,750 108,660 3,422,790,000
02/07/2021 32,350 -1.00 -3.09 33,350 33,100 32,250 176,830 5,720,450,500
01/07/2021 33,350 -0.85 -2.55 34,200 34,250 33,100 119,470 3,984,324,500
30/06/2021 34,200 -0.30 -0.88 34,500 34,800 32,100 85,990 2,940,858,000
29/06/2021 34,500 2.20 6.38 32,300 34,550 32,800 192,160 6,629,520,000
28/06/2021 32,300 -0.05 -0.15 32,350 32,600 31,500 39,540 1,277,142,000
25/06/2021 32,350 0.25 0.77 32,100 33,050 31,500 67,710 2,190,418,500
24/06/2021 32,100 -0.10 -0.31 32,200 33,050 31,500 68,290 2,192,109,000
23/06/2021 32,200 1.90 5.90 30,300 32,400 29,700 118,530 3,816,666,000
22/06/2021 30,300 -0.60 -1.98 30,900 31,700 29,900 103,650 3,140,595,000
21/06/2021 30,900 -1.05 -3.40 32,500 32,450 30,500 82,890 2,561,301,000
18/06/2021 32,500 0.55 1.69 31,950 32,800 31,000 126,110 4,098,575,000
17/06/2021 31,950 2.05 6.42 29,900 31,950 29,600 97,190 3,105,220,500
16/06/2021 29,900 1.10 3.68 28,800 30,300 28,700 111,040 3,320,096,000
15/06/2021 28,800 -1.40 -4.86 30,200 30,900 28,100 184,520 5,314,176,000
14/06/2021 30,200 0.95 3.15 29,250 30,750 28,500 80,600 2,434,120,000
11/06/2021 29,250 0.30 1.03 28,950 30,600 29,100 114,160 3,339,180,000
10/06/2021 28,950 1.85 6.39 27,100 28,950 27,200 231,690 6,707,425,500
09/06/2021 27,100 0.40 1.48 26,700 27,400 25,500 100,860 2,733,306,000
08/06/2021 26,700 -1.65 -6.18 28,350 28,400 26,700 71,670 1,913,589,000
07/06/2021 28,350 1.60 5.64 26,750 28,500 27,300 119,230 3,380,170,500
06/06/2021 26,750 1.75 6.54 25,000 26,750 25,000 138,530 3,705,677,500
04/06/2021 26,750 1.75 6.54 25,000 26,750 25,000 138,530 3,705,677,500
03/06/2021 25,000 1.55 6.20 23,450 25,050 23,400 52,640 1,316,000,000
02/06/2021 23,450 0.15 0.64 23,300 23,900 23,000 41,420 971,299,000
01/06/2021 23,300 -0.70 -3.00 24,000 24,150 23,200 34,250 798,025,000
31/05/2021 24,000 1.40 5.83 24,700 24,800 23,900 31,870 764,880,000
28/05/2021 24,700 0.70 2.83 24,000 24,900 23,400 38,600 953,420,000
27/05/2021 24,000 -0.90 -3.75 24,900 24,900 23,200 36,910 885,840,000
26/05/2021 24,900 -0.10 -0.40 25,000 25,450 24,600 40,620 1,011,438,000
25/05/2021 25,000 0.30 1.20 24,700 25,700 24,550 57,030 1,425,750,000
24/05/2021 24,700 -0.20 -0.81 24,900 25,300 24,500 38,250 944,775,000
23/05/2021 24,900 0.70 2.81 24,200 25,500 24,200 64,510 1,606,299,000
21/05/2021 24,900 0.70 2.81 24,200 25,500 24,200 64,510 1,606,299,000
20/05/2021 24,200 0.10 0.41 24,100 24,450 23,650 39,290 950,818,000
19/05/2021 24,100 0.05 0.21 24,100 24,500 23,800 19,290 464,889,000
18/05/2021 24,100 0.25 1.04 23,850 24,550 23,600 59,810 1,441,421,000
17/05/2021 23,850 0.95 3.98 22,900 23,950 22,700 69,050 1,646,842,500
16/05/2021 22,900 -0.15 -0.66 23,050 23,100 22,750 23,150 530,135,000
14/05/2021 22,900 -0.15 -0.66 23,050 23,100 22,750 23,150 530,135,000
13/05/2021 23,050 -0.05 -0.22 23,100 23,200 22,900 20,720 477,596,000
12/05/2021 23,100 0.80 3.46 22,300 23,200 22,400 59,090 1,364,979,000
11/05/2021 22,300 0.50 2.24 21,800 22,600 21,700 20,520 457,596,000
10/05/2021 21,800 -0.05 -0.23 21,850 21,800 21,400 12,180 265,524,000
09/05/2021 21,850 -0.35 -1.60 22,200 22,100 21,700 7,830 171,085,500
07/05/2021 21,850 -0.35 -1.60 22,200 22,100 21,700 7,830 171,085,500
06/05/2021 22,200 -0.10 -0.45 22,300 22,300 21,800 11,520 255,744,000
05/05/2021 22,300 -0.10 -0.45 22,400 22,400 22,050 12,880 287,224,000
04/05/2021 22,400 0.80 3.57 21,600 22,400 21,050 24,370 545,888,000
03/05/2021 24,800 1.60 6.45 23,200 24,800 21,600 700 17,360,000
30/04/2021 21,600 -0.35 -1.62 21,950 22,150 21,500 12,970 280,152,000
29/04/2021 21,600 -0.35 -1.62 21,950 22,150 21,500 12,970 280,152,000
28/04/2021 21,950 0.35 1.59 21,600 22,000 21,200 6,980 153,211,000
27/04/2021 21,600 -0.30 -1.39 21,900 21,900 21,500 5,720 123,552,000
26/04/2021 21,900 0.35 1.60 21,550 22,300 21,600 17,050 373,395,000
23/04/2021 21,550 1.40 6.50 20,150 21,550 20,150 16,260 350,403,000
22/04/2021 20,150 -1.50 -7.44 21,650 22,450 20,150 28,830 580,924,500
21/04/2021 21,650 -0.25 -1.15 21,900 21,900 21,500 22,220 481,063,000
20/04/2021 21,650 -0.25 -1.15 21,900 21,900 21,500 22,220 481,063,000
19/04/2021 21,900 -0.15 -0.68 22,050 22,300 21,800 12,390 271,341,000
16/04/2021 22,050 -0.55 -2.49 22,600 22,600 21,900 41,080 905,814,000
15/04/2021 22,600 -0.30 -1.33 22,900 22,900 22,450 18,770 424,202,000
14/04/2021 22,900 0.20 0.87 22,700 22,900 22,300 21,150 484,335,000
13/04/2021 22,700 -0.55 -2.42 23,250 23,300 22,350 44,200 1,003,340,000
12/04/2021 23,250 -0.10 -0.43 23,350 23,600 23,250 26,010 604,732,500
09/04/2021 23,350 -0.20 -0.86 23,550 23,550 23,300 23,330 544,755,500
08/04/2021 23,550 -0.10 -0.42 23,650 23,750 23,450 24,910 586,630,500
07/04/2021 23,650 -0.15 -0.63 23,800 23,800 23,500 27,040 639,496,000
06/04/2021 23,800 0.90 3.78 22,900 24,000 23,050 60,230 1,433,474,000
05/04/2021 22,900 -0.10 -0.44 22,900 23,000 22,700 10,750 246,175,000
02/04/2021 22,900 -0.30 -1.31 23,200 23,500 22,900 16,430 376,247,000
01/04/2021 23,200 0.45 1.94 22,750 23,200 22,500 17,150 397,880,000
31/03/2021 22,750 0.15 0.66 22,600 22,900 22,400 19,800 450,450,000
30/03/2021 22,600 -0.10 -0.44 22,700 22,700 22,450 15,220 343,972,000
29/03/2021 22,700 0.10 0.44 22,600 22,700 22,300 13,850 314,395,000
26/03/2021 22,600 1.10 4.87 21,500 23,000 21,400 51,500 1,163,900,000
25/03/2021 21,500 -0.20 -0.93 21,700 22,000 21,200 36,860 792,490,000
24/03/2021 21,700 -1.00 -4.61 22,700 22,400 21,400 44,190 958,923,000
23/03/2021 22,700 -0.55 -2.42 23,250 23,250 22,500 39,960 907,092,000
22/03/2021 23,250 -0.15 -0.65 23,400 23,700 23,200 48,150 1,119,487,500
19/03/2021 23,400 -0.05 -0.21 23,400 23,400 23,100 27,380 640,692,000
18/03/2021 23,400 -0.10 -0.43 23,400 23,700 23,050 19,430 454,662,000
17/03/2021 23,400 -0.40 -1.71 23,800 23,800 23,000 24,730 578,682,000
16/03/2021 23,800 -0.20 -0.84 24,000 24,450 23,500 36,190 861,322,000
15/03/2021 24,000 0.75 3.13 23,250 24,500 23,350 82,530 1,980,720,000
12/03/2021 23,250 0.10 0.43 23,150 23,500 23,150 28,140 654,255,000
11/03/2021 23,150 0.05 0.22 23,150 23,650 23,100 57,470 1,330,430,500
10/03/2021 23,150 0.05 0.22 23,100 23,500 22,700 22,720 525,968,000
09/03/2021 23,100 -0.35 -1.52 23,450 23,500 23,000 40,740 941,094,000
08/03/2021 23,450 0.45 1.92 23,000 23,600 22,700 66,750 1,565,287,500
05/03/2021 23,000 0.05 0.22 22,950 23,800 22,500 29,780 684,940,000
04/03/2021 22,950 -0.10 -0.44 23,050 23,950 22,300 40,690 933,835,500
03/03/2021 23,050 1.50 6.51 21,550 23,050 21,550 113,320 2,612,026,000
02/03/2021 21,550 0.25 1.16 21,300 21,800 21,300 26,120 562,886,000
01/03/2021 21,300 0.55 2.58 20,750 21,600 21,050 19,020 405,126,000
26/02/2021 20,750 -0.15 -0.72 20,900 21,000 20,300 12,890 267,467,500
25/02/2021 20,900 -0.30 -1.44 21,200 21,450 20,000 12,910 269,819,000
24/02/2021 21,200 -0.40 -1.89 21,600 21,600 21,000 22,710 481,452,000
23/02/2021 21,600 0.10 0.46 21,500 21,700 21,450 17,070 368,712,000
22/02/2021 21,500 0.55 2.56 20,950 22,200 20,950 32,920 707,780,000
19/02/2021 20,950 -0.05 -0.24 21,000 21,250 20,500 18,420 385,899,000
18/02/2021 21,000 0.55 2.62 20,450 21,300 20,250 22,890 480,690,000
17/02/2021 20,450 1.05 5.13 19,400 20,450 19,700 18,380 375,871,000
10/02/2021 19,400 0.30 1.55 19,100 19,400 18,500 18,320 355,408,000
09/02/2021 19,400 0.30 1.55 19,100 19,400 18,500 18,320 355,408,000
08/02/2021 19,100 -0.55 -2.88 19,650 19,900 18,900 17,000 324,700,000
05/02/2021 19,650 -0.35 -1.78 20,000 20,000 19,650 22,830 448,609,500
05/01/2021 24,800 -0.25 -1.01 25,050 25,000 24,700 8,580 212,784,000
04/01/2021 25,050 0.15 0.60 24,900 25,900 25,000 59,120 1,480,956,000
01/01/2021 24,900 1.60 6.43 23,300 24,900 23,300 1,565,300 38,975,970,000
31/12/2020 24,900 1.60 6.43 23,300 24,900 23,300 1,565,300 38,975,970,000
30/12/2020 23,300 -0.20 -0.86 23,500 23,900 23,150 629,260 14,661,758,000
29/12/2020 23,500 -0.40 -1.70 23,900 23,900 23,450 26,895 632,032,500
28/12/2020 23,900 -0.10 -0.42 24,000 24,500 23,700 47,990 1,146,961,000
27/12/2020 24,000 1.60 6.67 22,450 24,000 22,350 127,228 3,053,472,000
25/12/2020 24,000 1.60 6.67 22,450 24,000 22,350 127,228 3,053,472,000
24/12/2020 22,450 0.20 0.89 22,250 22,550 21,900 35,847 804,765,150
23/12/2020 22,250 0.40 1.80 21,900 22,850 21,900 50,513 1,123,914,250
22/12/2020 21,900 -0.30 -1.37 22,200 22,200 21,800 57,831 1,266,498,900
21/12/2020 22,200 -0.40 -1.80 22,600 22,700 22,050 48,369 1,073,791,800
20/12/2020 22,600 -0.10 -0.44 22,750 22,850 22,300 52,752 1,192,195,200
18/12/2020 22,600 -0.10 -0.44 22,750 22,850 22,300 52,752 1,192,195,200
17/12/2020 22,750 0.60 2.64 22,200 23,000 22,300 109,975 2,501,931,250
16/12/2020 22,200 0.00 ■■ 0.00 22,200 22,600 22,100 33,773 749,760,600
15/12/2020 22,200 0.30 1.35 21,950 22,800 21,700 72,704 1,614,028,800
14/12/2020 21,950 -0.20 -0.91 22,100 22,400 21,700 45,204 992,227,800
13/12/2020 22,100 -0.10 -0.45 22,250 22,300 21,850 34,189 755,576,900
11/12/2020 22,100 -0.10 -0.45 22,250 22,300 21,850 34,189 755,576,900
10/12/2020 22,250 -0.40 -1.80 22,700 22,750 22,250 40,927 910,625,750
09/12/2020 22,700 1.20 5.29 21,500 22,900 21,700 71,124 1,614,514,800
08/12/2020 21,500 0.40 1.86 21,100 21,800 21,100 42,995 924,392,500
07/12/2020 21,100 -0.50 -2.37 21,600 21,550 21,000 55,820 1,177,802,000
04/12/2020 21,700 -0.30 -1.38 22,000 22,000 21,650 170,620 3,702,454,000
03/12/2020 22,000 -0.70 -3.18 22,700 22,300 21,900 26,283 578,226,000
02/12/2020 22,700 0.30 1.32 22,450 23,000 22,300 27,772 630,424,400
01/12/2020 22,450 0.10 0.45 22,400 22,500 22,100 30,992 695,770,400
30/11/2020 23,000 -0.05 -0.22 23,000 23,100 22,800 163,550 3,761,650,000
27/11/2020 23,000 -0.05 -0.22 23,000 23,100 22,800 163,550 3,761,650,000
26/11/2020 23,000 0.10 0.43 23,000 23,300 22,600 168,130 3,866,990,000
25/11/2020 23,000 -0.40 -1.74 23,400 23,400 22,900 170,440 3,920,120,000
24/11/2020 23,400 -0.60 -2.56 24,000 23,800 23,100 374,180 8,755,812,000
23/11/2020 24,000 1.20 5.00 22,800 24,000 22,600 482,160 11,571,840,000
20/11/2020 22,800 -0.10 -0.44 22,950 22,950 22,700 34,114 777,799,200
19/11/2020 22,950 0.10 0.44 22,900 23,200 22,700 30,477 699,447,150
18/11/2020 22,900 0.10 0.44 22,900 23,650 22,500 314,530 7,202,737,000
17/11/2020 22,900 0.60 2.62 22,300 23,300 22,400 46,694 1,069,292,600
16/11/2020 22,300 -1.10 -4.93 23,350 24,000 22,300 39,502 880,894,600
13/11/2020 23,350 0.10 0.43 23,300 23,600 22,700 19,511 455,581,850
12/11/2020 23,300 1.50 6.44 21,800 23,300 21,800 30,259 705,034,700
11/11/2020 21,800 0.00 ■■ 0.00 21,800 22,000 21,500 18,236 397,544,800
10/11/2020 21,800 -0.50 -2.29 22,300 22,700 21,800 28,002 610,443,600
09/11/2020 22,300 1.00 4.48 21,300 22,300 21,500 45,506 1,014,783,800
06/11/2020 21,300 0.20 0.94 21,150 21,700 20,900 17,344 369,427,200
05/11/2020 21,150 -0.10 -0.47 21,250 21,750 21,150 40,497 856,511,550
04/11/2020 21,250 1.40 6.59 19,900 21,250 20,100 85,940 1,826,225,000
03/11/2020 19,900 0.80 4.02 19,100 19,950 19,300 23,149 460,665,100
02/11/2020 19,100 0.10 0.52 19,000 19,150 19,000 7,846 149,858,600
30/10/2020 19,000 0.20 1.05 18,800 19,300 18,800 6,059 115,121,000
29/10/2020 18,800 0.20 1.06 18,600 19,200 18,200 27,346 514,104,800
28/10/2020 18,600 -0.90 -4.84 19,500 19,550 18,150 35,596 662,085,600
27/10/2020 19,500 -0.40 -2.05 19,850 19,950 19,500 15,047 293,416,500
26/10/2020 19,850 -0.30 -1.51 20,200 20,300 19,850 11,458 227,441,300
25/10/2020 20,200 0.30 1.49 19,900 20,500 19,900 26,668 538,693,600
23/10/2020 20,200 0.30 1.49 19,900 20,500 19,900 26,668 538,693,600
22/10/2020 19,900 0.30 1.51 19,550 19,950 19,500 45,341 902,285,900
21/10/2020 19,550 -0.10 -0.51 19,700 20,200 19,500 29,653 579,716,150
20/10/2020 19,700 0.50 2.54 19,200 19,700 19,000 23,223 457,493,100
19/10/2020 19,200 -0.60 -3.13 19,800 19,800 18,500 56,767 1,089,926,400
18/10/2020 19,800 -0.10 -0.51 19,950 20,050 19,600 23,873 472,685,400
16/10/2020 19,800 -0.10 -0.51 19,950 20,050 19,600 23,873 472,685,400
15/10/2020 19,950 -0.15 -0.75 20,100 20,200 19,950 255,390 5,095,030,500
14/10/2020 20,100 0.30 1.49 19,850 20,400 19,800 51,987 1,044,938,700
13/10/2020 19,850 -0.30 -1.51 20,100 20,150 19,700 27,964 555,085,400
12/10/2020 20,100 0.00 ■■ 0.00 20,100 20,500 19,700 42,175 847,717,500
11/10/2020 20,100 0.40 1.99 19,750 20,350 19,550 52,057 1,046,345,700
09/10/2020 20,100 0.40 1.99 19,750 20,350 19,550 52,057 1,046,345,700
08/10/2020 19,750 -0.40 -2.03 20,100 20,350 19,550 52,456 1,036,006,000
07/10/2020 20,100 -0.30 -1.49 20,450 20,400 20,100 43,093 866,169,300
06/10/2020 20,450 0.00 ■■ 0.00 20,450 20,600 20,000 35,077 717,324,650
05/10/2020 20,450 1.10 5.38 19,400 20,600 19,400 96,236 1,968,026,200
04/10/2020 19,400 -0.10 -0.52 19,500 19,800 19,100 55,448 1,075,691,200
02/10/2020 19,400 -0.10 -0.52 19,500 19,800 19,100 55,448 1,075,691,200
01/10/2020 19,500 0.40 2.05 19,150 19,500 19,000 28,947 564,466,500
30/09/2020 19,150 0.50 2.61 18,600 19,150 18,550 23,173 443,762,950
29/09/2020 18,600 0.10 0.54 18,500 19,200 18,400 27,147 504,934,200
28/09/2020 18,500 0.00 ■■ 0.00 18,500 18,800 18,400 38,441 711,158,500
25/09/2020 18,500 -0.50 -2.70 19,000 19,150 18,300 36,137 668,534,500
24/09/2020 19,000 -0.30 -1.58 19,250 19,350 19,000 29,500 560,500,000
23/09/2020 19,250 -0.20 -1.04 19,450 19,750 19,250 24,805 477,496,250
22/09/2020 19,450 0.10 0.51 19,350 19,750 19,050 37,002 719,688,900
21/09/2020 19,350 0.00 ■■ 0.00 19,400 19,950 19,200 24,056 465,483,600
18/09/2020 19,400 -0.10 -0.52 19,500 19,650 19,350 25,109 487,114,600
17/09/2020 19,500 0.20 1.03 19,300 19,500 19,050 31,514 614,523,000
16/09/2020 19,300 -0.30 -1.55 19,650 19,550 19,250 24,489 472,637,700
15/09/2020 19,650 -0.10 -0.51 19,750 20,300 19,650 43,351 851,847,150
14/09/2020 19,750 1.30 6.58 18,500 19,750 18,350 63,668 1,257,443,000
11/09/2020 18,500 0.20 1.08 18,300 18,700 18,100 24,387 451,159,500
10/09/2020 18,300 -0.60 -3.28 18,900 18,900 18,300 34,722 635,412,600
09/09/2020 18,900 -0.05 -0.26 18,900 18,950 18,500 208,140 3,933,846,000
08/09/2020 18,900 0.90 4.76 18,000 19,000 17,500 66,856 1,263,578,400
07/09/2020 18,000 1.20 6.67 16,850 18,000 16,850 79,973 1,439,514,000
04/09/2020 16,850 -0.10 -0.59 17,000 16,950 16,500 12,362 208,299,700
03/09/2020 17,000 0.10 0.59 16,900 17,000 16,750 15,087 256,479,000
02/09/2020 16,900 0.10 0.59 16,800 17,000 16,700 10,653 180,035,700
01/09/2020 16,900 0.10 0.59 16,800 17,000 16,700 10,653 180,035,700
31/08/2020 16,800 -0.30 -1.79 17,150 17,200 16,800 14,429 242,407,200
28/08/2020 17,150 -0.10 -0.58 17,200 17,400 17,150 11,130 190,879,500
27/08/2020 17,200 0.00 ■■ 0.00 17,200 17,500 17,000 19,198 330,205,600
26/08/2020 17,200 0.30 1.74 16,950 17,600 16,950 23,245 399,814,000
25/08/2020 16,950 0.20 1.18 16,750 17,200 16,750 18,411 312,066,450
24/08/2020 16,750 0.40 2.39 16,400 16,750 16,500 19,875 332,906,250
21/08/2020 16,400 0.00 ■■ 0.00 16,400 16,500 16,200 13,014 213,429,600
20/08/2020 16,400 -0.10 -0.61 16,450 16,500 16,200 5,891 96,612,400
19/08/2020 16,450 0.20 1.22 16,250 16,450 16,200 9,551 157,113,950
18/08/2020 16,250 0.30 1.85 16,000 16,300 16,000 5,262 85,507,500
17/08/2020 16,000 -0.30 -1.88 16,250 16,300 15,900 9,597 153,552,000
14/08/2020 16,250 -0.40 -2.46 16,600 16,600 16,250 6,784 110,240,000
13/08/2020 16,600 0.10 0.60 16,550 16,650 16,450 11,233 186,467,800
12/08/2020 16,550 0.10 0.60 16,450 16,900 16,500 11,554 191,218,700
11/08/2020 16,450 0.60 3.65 15,800 16,500 15,750 14,296 235,169,200
10/08/2020 15,800 0.10 0.63 15,700 15,850 15,600 20,947 330,962,600
07/08/2020 15,700 0.00 ■■ 0.00 15,700 15,750 15,500 7,050 110,685,000
06/08/2020 15,700 -0.10 -0.64 15,750 15,800 15,500 5,569 87,433,300
05/08/2020 15,750 0.10 0.63 15,650 15,900 15,650 8,811 138,773,250
04/08/2020 15,650 0.40 2.56 15,250 15,700 15,250 9,705 151,883,250
03/08/2020 15,250 0.40 2.62 14,900 15,300 14,850 8,516 129,869,000
31/07/2020 14,900 -0.30 -2.01 15,150 15,200 14,800 9,281 138,286,900
30/07/2020 15,150 -0.20 -1.32 15,300 15,300 14,900 11,658 176,618,700
29/07/2020 15,300 -0.40 -2.61 15,700 15,700 14,750 14,682 224,634,600
28/07/2020 15,700 0.80 5.10 14,900 15,700 14,700 15,300 240,210,000
27/07/2020 14,900 -1.10 -7.38 16,000 15,300 14,900 36,228 539,797,200
26/07/2020 16,000 -0.90 -5.63 16,950 17,000 16,000 30,208 483,328,000
24/07/2020 16,000 -0.90 -5.63 16,950 17,000 16,000 30,208 483,328,000
23/07/2020 16,950 -0.10 -0.59 17,000 17,000 16,700 13,285 225,180,750
22/07/2020 17,000 -0.30 -1.76 17,250 17,150 16,900 16,088 273,496,000
21/07/2020 17,250 -0.60 -3.48 17,800 17,700 17,200 9,813 169,274,250
20/07/2020 17,800 0.20 1.12 17,600 17,950 17,600 22,001 391,617,800
19/07/2020 17,600 0.10 0.57 17,550 17,600 17,300 14,645 257,752,000
17/07/2020 17,600 0.10 0.57 17,550 17,600 17,300 14,645 257,752,000
16/07/2020 17,550 0.10 0.57 17,450 17,600 17,450 9,432 165,531,600
15/07/2020 17,450 0.30 1.72 17,200 17,700 17,350 7,535 131,485,750
14/07/2020 17,200 -0.20 -1.16 17,350 17,500 17,100 12,116 208,395,200
13/07/2020 17,350 -0.30 -1.73 17,650 17,650 17,300 9,756 169,266,600
12/07/2020 17,650 0.00 ■■ 0.00 17,650 17,700 17,400 14,807 261,343,550
10/07/2020 17,650 0.00 ■■ 0.00 17,650 17,700 17,400 14,807 261,343,550
09/07/2020 17,650 0.40 2.27 17,250 17,800 17,250 22,673 400,178,450
08/07/2020 17,250 0.00 ■■ 0.00 17,250 17,500 17,100 6,388 110,193,000
07/07/2020 17,250 0.30 1.74 16,950 17,450 16,950 18,858 325,300,500
06/07/2020 16,950 0.10 0.59 16,900 17,150 16,850 9,037 153,177,150
05/07/2020 16,900 -0.30 -1.78 17,150 17,300 16,900 9,246 156,257,400
03/07/2020 16,900 -0.30 -1.78 17,150 17,300 16,900 9,246 156,257,400
02/07/2020 17,150 -0.10 -0.58 17,200 17,350 17,000 4,384 75,185,600
01/07/2020 17,200 0.50 2.91 16,700 17,300 16,650 9,979 171,638,800
30/06/2020 16,700 -0.10 -0.60 16,750 17,100 16,550 12,879 215,079,300
29/06/2020 16,750 -0.90 -5.37 17,700 17,700 16,550 27,172 455,131,000
28/06/2020 17,700 -0.20 -1.13 17,900 18,000 17,650 67,690 1,198,113,000
26/06/2020 17,700 -0.20 -1.13 17,900 18,000 17,650 67,690 1,198,113,000
25/06/2020 17,900 0.10 0.56 17,750 18,000 17,400 16,362 292,879,800
24/06/2020 17,750 -0.40 -2.25 18,200 18,350 17,700 22,451 398,505,250
23/06/2020 18,200 -0.30 -1.65 18,450 18,500 18,150 16,267 296,059,400
22/06/2020 18,450 -0.20 -1.08 18,650 18,700 18,300 15,853 292,487,850
19/06/2020 18,650 0.80 4.29 17,900 18,700 18,000 24,320 453,568,000
18/06/2020 17,900 -0.10 -0.56 17,950 18,050 17,700 11,579 207,264,100
17/06/2020 17,950 -0.05 -0.28 18,000 18,300 17,800 112,860 2,025,837,000
16/06/2020 18,000 0.30 1.67 17,750 18,500 17,650 33,528 603,504,000
15/06/2020 17,750 -0.10 -0.56 17,900 18,000 17,500 25,382 450,530,500
14/06/2020 17,900 -0.40 -2.23 18,300 18,100 17,300 50,682 907,207,800
12/06/2020 17,900 -0.40 -2.23 18,300 18,100 17,300 50,682 907,207,800
11/06/2020 18,300 -1.30 -7.10 19,600 19,700 18,250 63,442 1,160,988,600
10/06/2020 19,600 -0.60 -3.06 20,250 20,100 19,300 41,041 804,403,600
09/06/2020 20,250 -0.20 -0.99 20,450 20,950 20,100 64,134 1,298,713,500
08/06/2020 20,450 1.30 6.36 19,150 20,450 19,400 74,619 1,525,958,550
06/06/2020 19,150 1.00 5.22 18,150 19,400 18,100 70,713 1,354,153,950
05/06/2020 19,150 1.00 5.22 18,150 19,400 18,100 70,713 1,354,153,950
04/06/2020 18,150 0.10 0.55 18,000 18,350 18,000 30,442 552,522,300
03/06/2020 18,000 -0.10 -0.56 18,150 18,350 18,000 22,697 408,546,000
02/06/2020 18,150 -0.50 -2.75 18,600 18,650 18,150 12,370 224,515,500
01/06/2020 18,600 0.50 2.69 18,150 18,750 18,000 26,805 498,573,000
31/05/2020 18,150 -0.50 -2.75 18,600 18,500 18,150 16,769 304,357,350
29/05/2020 18,150 -0.50 -2.75 18,600 18,500 18,150 16,769 304,357,350
28/05/2020 18,600 0.20 1.08 18,400 18,600 18,050 23,215 431,799,000
27/05/2020 18,400 -0.70 -3.80 19,050 19,350 18,350 46,064 847,577,600
26/05/2020 19,050 0.30 1.57 18,800 19,250 18,800 42,657 812,615,850
25/05/2020 18,800 0.70 3.72 18,100 18,800 18,000 31,132 585,281,600
24/05/2020 18,100 -0.10 -0.55 18,200 18,300 18,100 22,536 407,901,600
22/05/2020 18,100 -0.10 -0.55 18,200 18,300 18,100 22,536 407,901,600
21/05/2020 18,200 0.00 ■■ 0.00 18,200 18,500 18,200 16,678 303,539,600
20/05/2020 18,200 -0.30 -1.65 18,450 18,700 18,200 33,784 614,868,800
19/05/2020 18,450 0.00 ■■ 0.00 18,450 18,900 18,450 26,841 495,216,450
18/05/2020 18,450 0.40 2.17 18,050 18,600 18,000 19,136 353,059,200
17/05/2020 18,050 -0.60 -3.32 18,600 18,700 17,800 39,175 707,108,750
15/05/2020 18,050 -0.60 -3.32 18,600 18,700 17,800 39,175 707,108,750
14/05/2020 18,600 0.00 ■■ 0.00 18,600 19,150 18,100 36,044 670,418,400
13/05/2020 18,600 -0.10 -0.54 18,700 19,400 18,150 39,524 735,146,400
12/05/2020 18,700 1.20 6.42 17,500 18,700 17,200 85,900 1,606,330,000
11/05/2020 17,500 0.10 0.57 17,400 17,600 17,150 31,353 548,677,500
10/05/2020 17,400 0.00 ■■ 0.00 17,350 17,950 17,400 46,720 812,928,000
08/05/2020 17,400 0.00 ■■ 0.00 17,350 17,950 17,400 46,720 812,928,000
07/05/2020 17,350 1.00 5.76 16,350 17,400 16,450 82,362 1,428,980,700
06/05/2020 16,350 -0.10 -0.61 16,500 16,600 16,100 31,253 510,986,550
05/05/2020 16,500 -0.10 -0.61 16,600 16,700 16,100 22,080 364,320,000
04/05/2020 16,600 -0.30 -1.81 16,950 17,000 16,500 15,440 256,304,000
01/05/2020 16,950 -0.60 -3.54 17,500 17,650 16,950 29,045 492,312,750
30/04/2020 16,950 -0.60 -3.54 17,500 17,650 16,950 29,045 492,312,750
29/04/2020 16,950 -0.60 -3.54 17,500 17,650 16,950 29,045 492,312,750
28/04/2020 17,500 0.90 5.14 16,600 17,750 16,900 62,593 1,095,377,500
27/04/2020 16,600 1.10 6.63 15,550 16,600 16,600 31,949 530,353,400
26/04/2020 15,550 -0.10 -0.64 15,650 15,800 15,500 14,524 225,848,200
24/04/2020 15,550 -0.10 -0.64 15,650 15,800 15,500 14,524 225,848,200
23/04/2020 15,650 0.10 0.64 15,550 16,050 15,650 13,997 219,053,050
22/04/2020 15,550 0.00 ■■ 0.00 15,550 15,700 14,600 20,876 324,621,800
21/04/2020 15,550 -1.20 -7.72 16,700 16,300 15,550 25,285 393,181,750
20/04/2020 16,700 -0.10 -0.60 16,800 17,000 16,500 28,676 478,889,200
19/04/2020 16,800 -0.60 -3.57 17,400 17,200 16,700 35,625 598,500,000
17/04/2020 16,800 -0.60 -3.57 17,400 17,200 16,700 35,625 598,500,000
16/04/2020 17,400 0.40 2.30 17,000 17,400 16,600 44,135 767,949,000
15/04/2020 17,000 0.10 0.59 16,900 17,300 16,850 27,836 473,212,000
14/04/2020 16,900 0.10 0.59 16,750 17,050 16,250 13,687 231,310,300
13/04/2020 16,750 0.40 2.39 16,400 17,000 16,000 20,396 341,633,000
12/04/2020 16,400 -0.70 -4.27 17,100 17,000 16,100 21,069 345,531,600
10/04/2020 16,400 -0.70 -4.27 17,100 17,000 16,100 21,069 345,531,600
09/04/2020 17,100 0.20 1.17 16,950 17,800 17,100 28,801 492,497,100
08/04/2020 16,950 1.10 6.49 15,850 16,950 15,750 57,769 979,184,550
07/04/2020 15,850 1.00 6.31 14,850 15,850 14,950 41,759 661,880,150
06/04/2020 14,850 0.90 6.06 13,900 14,850 14,200 17,778 264,003,300
03/04/2020 13,900 0.90 6.47 13,000 13,900 13,250 15,529 215,853,100
02/04/2020 13,000 0.40 3.08 12,550 13,000 11,800 16,777 218,101,000
01/04/2020 13,000 0.40 3.08 12,550 13,000 11,800 16,777 218,101,000
31/03/2020 12,550 -0.90 -7.17 13,450 13,900 12,550 29,172 366,108,600
30/03/2020 13,450 -1.00 -7.43 14,450 14,450 13,450 21,242 285,704,900
29/03/2020 14,450 -0.40 -2.77 14,800 14,900 14,450 7,633 110,296,850
27/03/2020 14,450 -0.40 -2.77 14,800 14,900 14,450 7,633 110,296,850
26/03/2020 14,800 0.20 1.35 14,650 15,050 14,500 15,346 227,120,800
25/03/2020 14,650 0.10 0.68 14,600 15,300 14,450 14,453 211,736,450
24/03/2020 14,600 -0.10 -0.68 14,650 14,600 14,000 7,787 113,690,200
23/03/2020 14,650 -1.10 -7.51 15,700 15,700 14,650 30,243 443,059,950
22/03/2020 15,700 -0.10 -0.64 15,750 16,300 15,600 8,038 126,196,600
20/03/2020 15,700 -0.10 -0.64 15,750 16,300 15,600 8,038 126,196,600
19/03/2020 15,750 -0.30 -1.90 16,000 16,000 15,500 4,898 77,143,500
18/03/2020 16,000 -0.10 -0.63 16,100 16,250 15,950 3,878 62,048,000
17/03/2020 16,100 0.10 0.62 16,000 16,100 15,300 10,816 174,137,600
16/03/2020 16,000 -0.10 -0.63 16,100 16,400 15,900 170,440 2,727,040,000
14/03/2020 16,100 -0.05 -0.31 16,150 16,200 15,050 136,980 2,205,378,000
13/03/2020 16,100 -0.05 -0.31 16,150 16,200 15,050 136,980 2,205,378,000
12/03/2020 16,150 -0.25 -1.55 16,400 16,650 15,500 415,970 6,717,915,500
11/03/2020 16,400 -0.30 -1.83 16,700 17,200 16,200 146,820 2,407,848,000
10/03/2020 16,700 0.00 ■■ 0.00 16,700 17,100 16,000 3,635 60,704,500
09/03/2020 16,700 -1.30 -7.78 17,950 17,350 16,700 31,535 526,634,500
07/03/2020 17,950 0.20 1.11 17,750 18,200 17,700 22,062 396,012,900
06/03/2020 17,950 0.20 1.11 17,750 18,200 17,700 22,062 396,012,900
05/03/2020 17,750 0.00 ■■ 0.00 17,750 17,950 17,700 9,428 167,347,000
04/03/2020 17,850 -0.30 -1.68 18,200 18,000 17,700 4,683 83,591,550
03/03/2020 18,200 1.10 6.04 17,100 18,250 17,100 23,407 426,007,400
02/03/2020 17,100 -0.40 -2.34 17,500 17,500 17,050 7,832 133,927,200
28/02/2020 17,500 -0.10 -0.57 17,600 17,600 17,200 9,736 170,380,000
27/02/2020 17,600 0.10 0.57 17,500 17,700 17,400 4,845 85,272,000
26/02/2020 17,500 -0.30 -1.71 17,750 17,700 17,250 12,480 218,400,000
25/02/2020 17,750 0.10 0.56 17,700 17,750 17,100 20,543 364,638,250
24/02/2020 17,700 -0.70 -3.95 18,350 17,900 17,300 39,111 692,264,700
21/02/2020 18,350 -0.40 -2.18 18,800 18,800 18,350 12,417 227,851,950
20/02/2020 18,800 0.60 3.19 18,250 18,800 18,400 32,433 609,740,400
19/02/2020 18,250 -0.10 -0.55 18,400 18,600 18,200 24,858 453,658,500
18/02/2020 18,400 0.10 0.54 18,300 18,600 18,300 13,838 254,619,200
17/02/2020 18,300 -0.50 -2.73 18,800 18,800 18,250 17,205 314,851,500
15/02/2020 18,800 -0.50 -2.66 19,300 19,300 18,800 10,988 206,574,400
14/02/2020 18,800 -0.50 -2.66 19,300 19,300 18,800 10,988 206,574,400
13/02/2020 19,300 0.40 2.07 18,900 19,600 18,900 30,236 583,554,800
12/02/2020 18,900 0.30 1.59 18,550 18,900 18,100 27,665 522,868,500
11/02/2020 18,550 -0.10 -0.54 18,600 18,850 18,550 18,940 351,337,000
10/02/2020 18,600 -1.10 -5.91 19,700 19,050 18,500 13,517 251,416,200
09/02/2020 19,700 0.90 4.57 18,800 19,850 18,850 43,809 863,037,300
07/02/2020 19,700 0.90 4.57 18,800 19,850 18,850 43,809 863,037,300
06/02/2020 18,800 1.20 6.38 17,600 18,800 17,600 24,107 453,211,600
05/02/2020 17,600 0.50 2.84 17,150 17,600 17,150 37,329 656,990,400
04/02/2020 17,150 -0.80 -4.66 17,950 17,500 16,700 83,711 1,435,643,650
03/02/2020 17,950 -1.40 -7.80 19,300 17,950 17,950 10,104 181,366,800
02/02/2020 19,300 -1.50 -7.77 20,750 20,500 19,300 22,711 438,322,300
31/01/2020 19,300 -1.50 -7.77 20,750 20,500 19,300 22,711 438,322,300
30/01/2020 20,750 -1.60 -7.71 22,300 21,800 20,750 36,764 762,853,000
29/01/2020 22,300 0.20 0.90 22,100 22,300 22,000 13,675 304,952,500
28/01/2020 22,300 0.20 0.90 22,100 22,300 22,000 13,675 304,952,500
27/01/2020 22,300 0.20 0.90 22,100 22,300 22,000 13,675 304,952,500
26/01/2020 22,300 0.20 0.90 22,100 22,300 22,000 13,675 304,952,500
24/01/2020 22,300 0.20 0.90 22,100 22,300 22,000 13,675 304,952,500
23/01/2020 22,300 0.20 0.90 22,100 22,300 22,000 13,675 304,952,500
22/01/2020 22,300 0.20 0.90 22,100 22,300 22,000 13,675 304,952,500
21/01/2020 22,100 -0.35 -1.58 22,450 22,450 22,100 181,100 4,002,310,000
20/01/2020 22,450 0.40 1.78 22,050 22,500 22,050 229,330 5,148,458,500
17/01/2020 22,050 0.25 1.13 21,800 22,200 21,850 226,070 4,984,843,500
16/01/2020 21,800 -0.55 -2.52 22,350 22,450 21,800 181,460 3,955,828,000
15/01/2020 22,350 0.35 1.57 22,000 22,600 21,900 218,600 4,885,710,000
14/01/2020 21,450 0.05 0.23 21,400 21,600 21,300 43,050 923,422,500
13/01/2020 21,400 -0.60 -2.80 22,000 21,900 21,400 31,846 681,504,400
10/01/2020 22,000 -0.10 -0.45 22,100 22,100 21,600 31,170 685,740,000
09/01/2020 22,100 0.00 ■■ 0.00 22,100 22,300 21,900 25,540 564,434,000
08/01/2020 22,100 -0.60 -2.71 22,700 22,550 22,100 17,461 385,888,100
07/01/2020 22,700 0.00 ■■ 0.00 22,700 22,900 22,350 27,909 633,534,300
06/01/2020 22,700 -0.20 -0.88 22,900 22,900 22,450 18,780 426,306,000
03/01/2020 22,900 0.00 ■■ 0.00 22,900 23,000 22,350 39,449 903,382,100
02/01/2020 22,900 0.00 ■■ 0.00 22,900 22,900 22,700 17,733 406,085,700
31/12/2019 22,900 0.10 0.44 22,800 22,950 22,500 22,993 526,539,700
30/12/2019 22,800 0.60 2.63 22,200 22,950 22,300 28,579 651,601,200
27/12/2019 22,200 0.20 0.90 22,000 22,200 21,800 16,583 368,142,600
26/12/2019 22,000 0.20 0.91 21,800 22,000 21,700 15,167 333,674,000
25/12/2019 21,800 0.30 1.38 21,500 21,900 21,400 16,294 355,209,200
24/12/2019 21,500 -0.40 -1.86 21,900 21,900 21,300 21,700 466,550,000
23/12/2019 21,900 -0.20 -0.91 22,100 22,150 21,850 18,617 407,712,300
21/12/2019 22,100 0.10 0.45 22,000 22,400 22,000 182,860 4,041,206,000
20/12/2019 22,100 0.10 0.45 22,000 22,400 22,000 182,860 4,041,206,000
19/12/2019 22,000 -0.40 -1.82 22,400 22,400 22,000 18,454 405,988,000
18/12/2019 22,400 0.00 ■■ 0.00 22,400 22,500 22,200 15,561 348,566,400
17/12/2019 22,400 0.20 0.89 22,200 22,650 22,100 23,856 534,374,400
16/12/2019 22,200 -0.80 -3.60 23,000 23,200 22,200 28,275 627,705,000
14/12/2019 23,000 0.10 0.43 22,950 23,850 22,950 32,620 750,260,000
13/12/2019 23,000 0.10 0.43 22,950 23,850 22,950 32,620 750,260,000
12/12/2019 22,950 1.50 6.54 21,450 22,950 21,600 34,971 802,584,450
11/12/2019 21,450 -0.20 -0.93 21,650 21,600 21,400 16,776 359,845,200
10/12/2019 21,650 -0.40 -1.85 22,000 22,000 21,600 17,739 384,049,350
09/12/2019 22,000 -0.40 -1.82 22,400 22,500 21,950 28,381 624,382,000
07/12/2019 22,400 0.00 ■■ 0.00 22,350 22,600 22,100 22,607 506,396,800
06/12/2019 22,400 0.00 ■■ 0.00 22,350 22,600 22,100 22,607 506,396,800
05/12/2019 22,350 0.00 ■■ 0.00 22,350 22,500 21,250 44,113 985,925,550
04/12/2019 22,350 -1.50 -6.71 23,850 24,100 22,250 74,056 1,655,151,600
03/12/2019 23,850 -0.60 -2.52 24,450 24,600 23,850 25,207 601,186,950
02/12/2019 24,450 -0.20 -0.82 24,600 24,900 24,450 20,201 493,914,450
29/11/2019 24,600 -0.10 -0.41 24,700 24,800 24,550 18,469 454,337,400
28/11/2019 24,700 -0.20 -0.81 24,850 24,900 24,600 16,896 417,331,200
27/11/2019 24,850 -0.10 -0.40 25,000 25,050 24,650 25,968 645,304,800
26/11/2019 25,000 0.50 2.00 24,500 25,000 24,600 24,577 614,425,000
25/11/2019 24,500 -0.40 -1.63 24,900 25,000 24,500 31,888 781,256,000
23/11/2019 24,900 -0.50 -2.01 25,400 25,500 24,900 32,414 807,108,600
22/11/2019 24,900 -0.50 -2.01 25,400 25,500 24,900 32,414 807,108,600
21/11/2019 25,400 0.00 ■■ 0.00 25,400 25,750 25,300 26,084 662,533,600
20/11/2019 25,400 -0.40 -1.57 25,800 25,800 25,400 26,679 677,646,600
19/11/2019 25,800 0.40 1.55 25,450 25,900 25,300 33,037 852,354,600
18/11/2019 25,450 0.10 0.39 25,400 25,650 25,400 26,626 677,631,700
15/11/2019 25,400 0.00 ■■ 0.00 25,400 25,550 25,350 29,309 744,448,600
14/11/2019 25,400 0.10 0.39 25,250 25,650 25,250 24,664 626,465,600
13/11/2019 25,250 0.00 ■■ 0.00 25,250 25,400 25,250 31,508 795,577,000
12/11/2019 25,250 -0.10 -0.40 25,350 25,500 25,200 26,634 672,508,500
11/11/2019 25,350 -0.10 -0.39 25,450 25,600 25,250 26,464 670,862,400
09/11/2019 25,450 0.30 1.18 25,200 25,800 25,250 27,274 694,123,300
08/11/2019 25,450 0.30 1.18 25,200 25,800 25,250 27,274 694,123,300
07/11/2019 25,200 -0.60 -2.38 25,800 25,850 25,200 54,939 1,384,462,800
06/11/2019 25,800 0.50 1.94 25,300 25,900 25,350 40,526 1,045,570,800
05/11/2019 25,300 -0.40 -1.58 25,700 25,800 25,050 58,403 1,477,595,900
04/11/2019 25,700 -0.70 -2.72 26,400 26,500 25,300 102,845 2,643,116,500
03/11/2019 26,400 0.20 0.76 26,200 26,600 26,200 56,752 1,498,252,800
01/11/2019 26,400 0.20 0.76 26,200 26,600 26,200 56,752 1,498,252,800
31/10/2019 26,200 -0.40 -1.53 26,600 26,800 26,200 45,844 1,201,112,800
30/10/2019 26,600 -0.10 -0.38 26,750 26,800 26,600 37,166 988,615,600
29/10/2019 26,750 0.10 0.37 26,700 26,950 26,500 51,645 1,381,503,750
28/10/2019 26,700 0.40 1.50 26,300 26,800 26,400 73,201 1,954,466,700
26/10/2019 26,300 0.20 0.76 26,150 26,450 26,100 55,109 1,449,366,700
25/10/2019 26,300 0.20 0.76 26,150 26,450 26,100 55,109 1,449,366,700
24/10/2019 26,150 -0.30 -1.15 26,400 26,550 26,000 59,199 1,548,053,850
23/10/2019 26,400 -0.10 -0.38 26,450 26,700 26,300 47,451 1,252,706,400
22/10/2019 26,450 -0.70 -2.65 27,100 27,100 26,450 72,555 1,919,079,750
21/10/2019 27,100 0.20 0.74 26,900 27,300 26,600 78,144 2,117,702,400
18/10/2019 26,900 1.00 3.72 25,900 26,900 26,000 116,423 3,131,778,700
17/10/2019 25,900 0.00 ■■ 0.00 25,900 26,200 25,900 35,254 913,078,600
16/10/2019 25,900 0.10 0.39 25,750 26,200 25,750 59,982 1,553,533,800
15/10/2019 25,750 -0.30 -1.17 26,050 26,200 25,700 28,778 741,033,500
14/10/2019 26,050 -0.10 -0.38 26,200 26,500 26,050 37,993 989,717,650
11/10/2019 26,200 0.60 2.29 25,650 26,250 25,700 60,440 1,583,528,000
10/10/2019 25,650 0.10 0.39 25,550 26,000 25,550 36,329 931,838,850
09/10/2019 25,550 0.10 0.39 25,500 25,700 25,350 33,762 862,619,100
08/10/2019 25,500 0.00 ■■ 0.00 25,500 25,600 25,350 35,828 913,614,000
07/10/2019 25,500 -0.20 -0.78 25,700 25,950 25,500 41,022 1,046,061,000
04/10/2019 25,700 -0.30 -1.17 26,000 26,300 25,700 31,884 819,418,800
03/10/2019 26,000 0.50 1.92 25,500 26,000 25,150 49,864 1,296,464,000
02/10/2019 25,500 -0.60 -2.35 26,100 26,100 25,500 74,341 1,895,695,500
01/10/2019 26,100 0.10 0.38 26,050 26,200 25,850 49,089 1,281,222,900
30/09/2019 26,050 -0.20 -0.77 26,250 26,500 25,900 43,430 1,131,351,500
27/09/2019 26,250 0.40 1.52 25,900 26,700 25,950 128,421 3,371,051,250
26/09/2019 25,900 1.30 5.02 24,600 25,950 25,000 88,030 2,279,977,000
25/09/2019 24,600 -0.10 -0.41 24,700 24,700 24,500 33,568 825,772,800
24/09/2019 24,700 0.10 0.40 24,600 24,900 24,550 33,609 830,142,300
23/09/2019 24,600 -0.40 -1.63 25,000 25,300 24,550 34,280 843,288,000
20/09/2019 25,000 0.30 1.20 24,700 25,200 24,900 43,117 1,077,925,000
19/09/2019 24,700 0.40 1.62 24,300 24,800 24,300 27,374 676,137,800
18/09/2019 24,300 -0.30 -1.23 24,650 24,650 24,300 42,938 1,043,393,400
17/09/2019 24,650 -0.70 -2.84 25,300 25,200 24,650 43,346 1,068,478,900
16/09/2019 25,300 0.00 ■■ 0.00 25,300 25,700 25,200 31,060 785,818,000
13/09/2019 25,300 0.10 0.40 25,200 25,550 25,250 42,757 1,081,752,100
12/09/2019 25,200 0.10 0.40 25,150 25,600 25,200 37,912 955,382,400
11/09/2019 25,150 -0.10 -0.40 25,200 25,400 24,950 32,261 811,364,150
10/09/2019 25,700 0.25 0.97 25,450 26,000 25,050 296,190 7,612,083,000
09/09/2019 25,450 0.60 2.36 24,800 25,450 24,700 50,693 1,290,136,850
06/09/2019 24,800 0.60 2.42 24,200 25,000 24,200 30,782 763,393,600
05/09/2019 24,200 -0.40 -1.65 24,600 24,650 24,200 35,281 853,800,200
04/09/2019 24,600 0.00 ■■ 0.00 24,600 24,600 24,300 25,015 615,369,000
03/09/2019 24,600 0.00 ■■ 0.00 24,650 24,800 24,400 22,004 541,298,400
30/08/2019 24,650 0.40 1.62 24,250 24,700 24,250 25,188 620,884,200
29/08/2019 24,250 -0.20 -0.82 24,450 24,600 24,200 28,428 689,379,000
28/08/2019 24,450 -0.10 -0.41 24,550 24,800 24,450 19,008 464,745,600
27/08/2019 24,550 -0.10 -0.41 24,650 25,000 24,550 25,169 617,898,950
26/08/2019 24,650 -0.20 -0.81 24,800 25,000 24,550 30,220 744,923,000
23/08/2019 24,800 -0.10 -0.40 24,950 25,050 24,800 24,801 615,064,800
22/08/2019 24,950 0.10 0.40 24,900 25,300 24,600 40,748 1,016,662,600
21/08/2019 24,900 -0.40 -1.61 25,300 25,500 24,900 53,786 1,339,271,400
20/08/2019 25,300 0.40 1.58 24,900 25,400 24,950 47,527 1,202,433,100
19/08/2019 24,900 0.40 1.61 24,500 25,000 24,500 33,442 832,705,800
16/08/2019 24,500 -0.20 -0.82 24,700 24,800 24,450 33,787 827,781,500
15/08/2019 24,700 -0.30 -1.21 25,000 24,700 24,450 34,703 857,164,100
14/08/2019 25,000 0.20 0.80 24,800 25,300 24,800 26,627 665,675,000
13/08/2019 24,800 -0.10 -0.40 24,900 25,000 24,700 50,036 1,240,892,800
12/08/2019 24,900 -0.50 -2.01 25,400 25,700 24,900 29,531 735,321,900
09/08/2019 25,400 0.00 ■■ 0.00 25,400 25,800 25,400 28,769 730,732,600
08/08/2019 25,400 0.20 0.79 25,200 25,500 25,200 39,564 1,004,925,600
07/08/2019 25,200 1.00 3.97 24,200 25,250 24,250 57,792 1,456,358,400
06/08/2019 24,200 -1.60 -6.61 25,800 25,500 24,200 73,749 1,784,725,800
05/08/2019 25,800 -0.40 -1.55 26,200 26,250 25,700 69,756 1,799,704,800
02/08/2019 26,200 0.00 ■■ 0.00 26,200 26,300 25,800 59,047 1,547,031,400
01/08/2019 26,200 0.10 0.38 26,150 26,400 26,000 47,506 1,244,657,200
31/07/2019 26,150 -0.10 -0.38 26,200 26,350 26,100 57,931 1,514,895,650
30/07/2019 26,200 -0.40 -1.53 26,650 26,800 26,000 77,048 2,018,657,600
29/07/2019 26,650 -0.20 -0.75 26,800 26,900 26,500 62,071 1,654,192,150
26/07/2019 26,800 0.00 ■■ 0.00 26,800 27,100 26,700 43,638 1,169,498,400
25/07/2019 26,800 0.20 0.75 26,650 27,100 26,400 65,022 1,742,589,600
24/07/2019 26,650 -0.30 -1.13 26,950 27,000 26,650 63,798 1,700,216,700
23/07/2019 26,950 0.00 ■■ 0.00 26,950 27,100 26,850 60,106 1,619,856,700
22/07/2019 26,950 -0.60 -2.23 27,500 27,300 26,800 69,559 1,874,615,050
19/07/2019 27,500 -0.40 -1.45 27,850 27,950 27,500 69,287 1,905,392,500
18/07/2019 27,850 -0.20 -0.72 28,050 28,050 27,700 63,084 1,756,889,400
17/07/2019 28,050 0.60 2.14 27,500 28,250 27,900 122,737 3,442,772,850
16/07/2019 27,500 0.30 1.09 27,250 27,500 26,750 83,309 2,290,997,500
15/07/2019 27,250 0.30 1.10 26,950 27,300 26,950 48,518 1,322,115,500
12/07/2019 26,950 0.40 1.48 26,500 27,050 26,500 49,044 1,321,735,800
11/07/2019 26,500 0.10 0.38 26,400 26,700 26,400 51,131 1,354,971,500
10/07/2019 26,400 -0.40 -1.52 26,750 26,900 26,400 71,760 1,894,464,000
09/07/2019 26,750 -0.40 -1.50 27,100 27,100 26,750 51,685 1,382,573,750
08/07/2019 27,100 -0.30 -1.11 27,400 27,400 27,000 42,403 1,149,121,300
05/07/2019 27,400 0.70 2.55 26,700 27,450 26,700 51,685 1,416,169,000
04/07/2019 26,700 -0.20 -0.75 26,900 27,300 26,600 53,088 1,417,449,600
03/07/2019 26,900 -0.20 -0.74 27,100 27,300 26,800 67,875 1,825,837,500
02/07/2019 27,100 -0.50 -1.85 27,600 27,700 27,000 58,971 1,598,114,100
01/07/2019 27,600 0.10 0.36 27,500 27,900 27,400 45,337 1,251,301,200
28/06/2019 27,500 0.00 ■■ 0.00 27,500 27,700 27,200 48,235 1,326,462,500
27/06/2019 27,500 -0.20 -0.73 27,700 27,950 27,350 69,822 1,920,105,000
26/06/2019 27,700 1.30 4.69 26,450 27,900 26,250 90,526 2,507,570,200
25/06/2019 26,450 0.20 0.76 26,250 26,700 26,250 39,192 1,036,628,400
24/06/2019 26,250 -0.60 -2.29 26,800 26,800 26,250 50,645 1,329,431,250
21/06/2019 26,800 -0.30 -1.12 27,150 27,300 26,600 49,102 1,315,933,600
20/06/2019 27,150 0.30 1.10 26,800 27,250 26,800 48,645 1,320,711,750
19/06/2019 26,800 0.40 1.49 26,350 26,800 26,450 43,342 1,161,565,600
18/06/2019 26,350 -0.20 -0.76 26,550 26,700 26,300 52,381 1,380,239,350
17/06/2019 26,550 -0.60 -2.26 27,100 27,250 26,400 55,061 1,461,869,550
16/06/2019 27,100 0.00 ■■ 0.00 27,100 27,350 27,000 40,531 1,098,390,100
14/06/2019 27,100 0.00 ■■ 0.00 27,100 27,350 27,000 40,531 1,098,390,100
13/06/2019 27,100 0.00 ■■ 0.00 27,100 27,400 27,000 38,318 1,038,417,800
11/06/2019 27,200 0.30 1.10 26,900 27,700 26,350 58,267 1,584,862,400
10/06/2019 26,900 -1.60 -5.95 28,500 28,500 26,900 173,339 4,662,819,100
09/06/2019 28,500 0.80 2.81 27,750 28,500 27,850 55,526 1,582,491,000
07/06/2019 28,500 0.80 2.81 27,750 28,500 27,850 55,526 1,582,491,000
06/06/2019 27,750 -0.60 -2.16 28,300 28,600 27,650 66,195 1,836,911,250
05/06/2019 28,300 -0.20 -0.71 28,500 29,200 28,150 63,822 1,806,162,600
04/06/2019 28,500 0.30 1.05 28,200 29,000 28,400 55,456 1,580,496,000
03/06/2019 28,200 -1.80 -6.38 29,950 29,500 28,200 112,400 3,169,680,000
02/06/2019 29,950 -2.30 -7.68 32,200 32,500 29,950 144,109 4,316,064,550
31/05/2019 29,950 -2.30 -7.68 32,200 32,500 29,950 144,109 4,316,064,550
30/05/2019 32,200 0.40 1.24 31,800 32,400 31,050 95,141 3,063,540,200
29/05/2019 31,800 -1.10 -3.46 32,900 32,800 31,800 83,501 2,655,331,800
28/05/2019 32,900 0.30 0.91 32,600 32,900 31,700 103,075 3,391,167,500
27/05/2019 32,600 0.80 2.45 31,800 32,600 31,800 71,883 2,343,385,800
26/05/2019 31,800 -0.10 -0.31 31,850 32,600 31,700 99,350 3,159,330,000
24/05/2019 31,800 -0.10 -0.31 31,850 32,600 31,700 99,350 3,159,330,000
23/05/2019 31,850 2.10 6.59 29,800 31,850 29,900 121,351 3,865,029,350
22/05/2019 29,800 0.30 1.01 29,550 29,900 29,050 52,941 1,577,641,800
21/05/2019 29,550 -1.00 -3.38 30,550 30,850 29,550 86,547 2,557,463,850
20/05/2019 30,550 0.60 1.96 30,000 30,650 29,600 75,945 2,320,119,750
19/05/2019 30,000 -1.10 -3.67 31,050 31,400 30,000 104,437 3,133,110,000
17/05/2019 30,000 -1.10 -3.67 31,050 31,400 30,000 104,437 3,133,110,000
16/05/2019 31,050 0.60 1.93 30,450 31,450 30,450 111,426 3,459,777,300
15/05/2019 30,450 0.10 0.33 30,300 30,600 30,150 68,904 2,098,126,800
14/05/2019 30,300 0.20 0.66 30,100 30,700 29,500 83,035 2,515,960,500
13/05/2019 30,100 0.10 0.33 30,000 30,850 29,700 98,644 2,969,184,400
12/05/2019 30,000 1.80 6.00 28,200 30,000 28,050 114,067 3,422,010,000
10/05/2019 30,000 1.80 6.00 28,200 30,000 28,050 114,067 3,422,010,000
09/05/2019 28,200 -0.20 -0.71 28,400 28,700 28,200 63,623 1,794,168,600
08/05/2019 28,400 0.30 1.06 28,150 28,400 27,600 46,470 1,319,748,000
07/05/2019 28,150 0.10 0.36 28,000 28,350 27,800 47,884 1,347,934,600
06/05/2019 28,000 1.10 3.93 26,950 28,000 26,300 125,859 3,524,052,000
05/05/2019 26,950 0.60 2.23 26,300 27,200 26,300 118,126 3,183,495,700
03/05/2019 26,950 0.60 2.23 26,300 27,200 26,300 118,126 3,183,495,700
02/05/2019 26,300 0.00 ■■ 0.00 26,300 26,600 26,050 41,254 1,084,980,200
01/05/2019 26,300 0.60 2.28 25,700 26,300 25,200 54,124 1,423,461,200
30/04/2019 26,300 0.60 2.28 25,700 26,300 25,200 54,124 1,423,461,200
29/04/2019 26,300 0.60 2.28 25,700 26,300 25,200 54,124 1,423,461,200
28/04/2019 26,300 0.60 2.28 25,700 26,300 25,200 54,124 1,423,461,200
26/04/2019 26,300 0.60 2.28 25,700 26,300 25,200 54,124 1,423,461,200
25/04/2019 25,700 -0.50 -1.95 26,200 26,400 25,700 37,650 967,605,000
24/04/2019 26,200 -0.20 -0.76 26,350 26,600 25,950 35,444 928,632,800
23/04/2019 26,350 0.00 ■■ 0.00 26,400 26,600 26,300 23,468 618,381,800
22/04/2019 26,400 -0.20 -0.76 26,600 26,900 26,400 29,439 777,189,600
21/04/2019 26,600 0.40 1.50 26,250 27,300 26,600 92,869 2,470,315,400
19/04/2019 26,600 0.40 1.50 26,250 27,300 26,600 92,869 2,470,315,400
18/04/2019 26,250 0.00 ■■ 0.00 26,250 26,450 25,950 37,138 974,872,500
17/04/2019 26,250 -0.40 -1.52 26,600 26,800 26,200 34,516 906,045,000
16/04/2019 26,600 -0.40 -1.50 27,000 26,950 26,100 45,646 1,214,183,600
15/04/2019 27,000 0.40 1.48 26,600 27,000 26,100 48,200 1,301,400,000
12/04/2019 27,000 0.40 1.48 26,600 27,000 26,100 48,200 1,301,400,000
11/04/2019 26,600 -1.20 -4.51 27,800 27,300 26,600 41,104 1,093,366,400
10/04/2019 27,800 0.70 2.52 27,150 28,150 26,700 83,401 2,318,547,800
09/04/2019 27,150 0.70 2.58 26,450 27,300 26,450 65,192 1,769,962,800
08/04/2019 26,450 -0.30 -1.13 26,700 26,900 26,300 32,527 860,339,150
05/04/2019 26,700 0.30 1.12 26,400 26,700 26,400 28,602 763,673,400
04/04/2019 26,400 1.20 4.55 25,200 26,400 25,200 34,175 902,220,000
03/04/2019 25,200 -0.50 -1.98 25,700 25,650 24,900 36,519 920,278,800
02/04/2019 25,700 -0.20 -0.78 25,900 26,000 25,650 20,882 536,667,400
01/04/2019 25,900 -0.30 -1.16 26,200 26,300 25,550 28,020 725,718,000
31/03/2019 27,800 -0.40 -1.44 28,200 28,400 27,250 865,050 24,048,390,000
29/03/2019 26,200 0.30 1.15 25,850 26,500 25,850 27,005 707,531,000
28/03/2019 25,850 0.00 ■■ 0.00 25,900 25,900 25,600 20,791 537,447,350
27/03/2019 25,900 0.30 1.16 25,600 26,000 25,600 26,913 697,046,700
26/03/2019 25,600 -0.10 -0.39 25,700 26,000 25,500 20,309 519,910,400
25/03/2019 25,700 -0.70 -2.72 26,350 26,100 25,500 29,561 759,717,700
22/03/2019 26,350 0.10 0.38 26,250 26,700 26,200 20,573 542,098,550
21/03/2019 26,250 -0.50 -1.90 26,750 26,900 26,250 22,275 584,718,750
20/03/2019 26,750 -0.10 -0.37 26,900 26,800 26,300 23,533 629,507,750
19/03/2019 26,900 -0.80 -2.97 27,700 27,750 26,750 26,094 701,928,600
18/03/2019 27,700 1.60 5.78 26,100 27,700 26,300 40,990 1,135,423,000
15/03/2019 26,100 -1.10 -4.21 27,150 27,150 25,900 48,392 1,263,031,200
14/03/2019 27,150 -0.50 -1.84 27,650 27,800 27,000 54,212 1,471,855,800
13/03/2019 27,650 -0.20 -0.72 27,800 27,900 27,500 29,829 824,771,850
12/03/2019 27,800 -0.30 -1.08 28,050 28,200 27,800 38,595 1,072,941,000
11/03/2019 28,050 -0.10 -0.36 28,200 28,300 27,900 34,223 959,955,150
08/03/2019 28,200 -0.80 -2.84 28,950 28,800 28,150 35,026 987,733,200
07/03/2019 28,950 0.00 ■■ 0.00 28,950 29,100 28,850 42,000 1,215,900,000
06/03/2019 28,950 0.30 1.04 28,700 29,150 28,600 30,101 871,423,950
05/03/2019 28,700 -0.40 -1.39 29,050 29,200 28,700 65,701 1,885,618,700
04/03/2019 29,050 1.00 3.44 28,050 29,150 27,800 83,455 2,424,367,750
01/03/2019 28,050 0.40 1.43 27,700 28,200 27,750 20,468 574,127,400
28/02/2019 27,700 -1.00 -3.61 28,700 28,700 27,700 42,303 1,171,793,100
27/02/2019 28,700 0.20 0.70 28,500 28,800 28,500 22,997 660,013,900
26/02/2019 28,500 0.10 0.35 28,400 28,700 28,250 45,303 1,291,135,500
25/02/2019 28,400 0.40 1.41 27,950 28,400 27,400 33,834 960,885,600
22/02/2019 27,950 -0.60 -2.15 28,550 28,700 27,950 54,662 1,527,802,900
21/02/2019 28,550 -0.30 -1.05 28,900 28,900 28,550 28,639 817,643,450
20/02/2019 28,900 0.00 ■■ 0.00 28,900 29,100 28,600 41,309 1,193,830,100
19/02/2019 28,900 0.50 1.73 28,400 29,450 28,350 99,869 2,886,214,100
18/02/2019 28,400 0.10 0.35 28,300 28,650 28,400 35,957 1,021,178,800
15/02/2019 28,300 -0.20 -0.71 28,500 28,500 28,150 26,426 747,855,800
14/02/2019 28,500 -0.10 -0.35 28,600 28,700 28,300 43,476 1,239,066,000
13/02/2019 28,600 0.30 1.05 28,300 28,600 28,100 50,409 1,441,697,400
12/02/2019 28,300 0.30 1.06 28,050 28,600 27,950 54,224 1,534,539,200
11/02/2019 28,050 0.10 0.36 28,000 28,400 27,950 41,472 1,163,289,600
01/02/2019 28,000 0.80 2.86 27,200 28,200 27,200 35,360 990,080,000
31/01/2019 27,200 -0.40 -1.47 27,600 27,900 27,200 34,637 942,126,400
30/01/2019 27,600 -0.30 -1.09 27,900 28,250 27,600 34,878 962,632,800
29/01/2019 27,900 0.30 1.08 27,600 28,000 27,200 27,878 777,796,200
28/01/2019 27,600 -0.90 -3.26 28,550 28,800 27,200 39,905 1,101,378,000
25/01/2019 28,550 0.60 2.10 28,000 28,800 27,900 78,613 2,244,401,150
24/01/2019 28,000 -0.30 -1.07 28,250 28,300 27,850 38,843,000 1,087,604,000,000
23/01/2019 28,250 0.60 2.12 27,600 28,250 27,700 71,194,000 2,011,230,500,000
22/01/2019 27,600 0.70 2.54 26,950 27,800 27,000 77,370,000 2,135,412,000,000
21/01/2019 26,950 0.55 2.04 26,400 27,200 26,500 672,000 18,110,400,000
18/01/2019 26,400 -0.30 -1.14 26,700 27,200 26,400 203,620 5,375,568,000
17/01/2019 26,700 -0.25 -0.94 26,950 27,200 26,700 227,800 6,082,260,000
16/01/2019 26,950 -0.25 -0.93 27,200 27,500 26,950 332,700 8,966,265,000
15/01/2019 27,200 0.40 1.47 26,800 27,250 26,400 580,660 15,793,952,000
14/01/2019 26,800 -0.40 -1.49 27,200 27,200 26,750 214,520 5,749,136,000
11/01/2019 27,200 1.40 5.15 25,800 27,200 25,700 765,560 20,823,232,000
10/01/2019 25,800 -0.10 -0.39 25,900 25,900 25,600 252,020 6,502,116,000
09/01/2019 25,900 -0.10 -0.39 25,900 26,050 25,500 319,260 8,268,834,000
08/01/2019 25,900 -0.20 -0.77 25,900 26,050 25,600 312,040 8,081,836,000
07/01/2019 25,900 1.40 5.41 24,500 26,000 24,600 225,940 5,851,846,000
04/01/2019 24,500 -1.00 -4.08 25,500 25,000 23,750 373,710 9,155,895,000
03/01/2019 25,500 -1.90 -7.45 27,400 27,300 25,500 378,070 9,640,785,000
02/01/2019 27,400 -1.10 -4.01 28,500 28,500 26,650 572,700 15,691,980,000
30/12/2018 28,500 -0.45 -1.58 28,950 29,000 28,300 392,310 11,180,835,000
28/12/2018 28,500 -0.45 -1.58 28,950 29,000 28,300 392,310 11,180,835,000
27/12/2018 28,950 0.50 1.73 28,450 29,100 28,450 473,680 13,713,036,000
26/12/2018 28,450 0.05 0.18 28,400 28,800 28,300 318,720 9,067,584,000
25/12/2018 28,400 -1.40 -4.93 29,800 29,400 28,400 671,590 19,073,156,000
24/12/2018 29,800 -0.15 -0.50 29,950 30,100 29,300 449,760 13,402,848,000
23/12/2018 29,950 0.10 0.33 29,850 29,950 29,300 498,140 14,919,293,000
21/12/2018 29,950 0.10 0.33 29,850 29,950 29,300 498,140 14,919,293,000
20/12/2018 29,850 0.25 0.84 29,600 29,900 29,200 462,430 13,803,535,500
19/12/2018 29,600 0.30 1.01 29,300 30,000 29,200 599,300 17,739,280,000
18/12/2018 29,300 -0.90 -3.07 30,200 29,600 28,700 594,150 17,408,595,000
17/12/2018 30,200 -0.25 -0.83 30,450 30,500 29,900 478,940 14,463,988,000
16/12/2018 30,450 0.05 0.16 30,400 30,800 30,000 593,660 18,076,947,000
14/12/2018 30,450 0.05 0.16 30,400 30,800 30,000 593,660 18,076,947,000
13/12/2018 30,400 -0.10 -0.33 30,400 30,500 29,900 475,050 14,441,520,000
12/12/2018 30,400 -0.10 -0.33 30,400 30,800 29,900 619,490 18,832,496,000
11/12/2018 30,400 0.20 0.66 30,200 30,700 30,050 536,160 16,299,264,000
10/12/2018 30,200 0.20 0.66 30,000 30,700 29,500 642,360 19,399,272,000
09/12/2018 30,000 0.80 2.67 29,200 30,100 29,100 766,720 23,001,600,000
07/12/2018 30,000 0.80 2.67 29,200 30,100 29,100 766,720 23,001,600,000
06/12/2018 29,200 0.30 1.03 28,900 29,700 28,700 606,930 17,722,356,000
05/12/2018 28,900 -0.10 -0.35 29,000 29,000 28,300 868,820 25,108,898,000
04/12/2018 29,000 1.20 4.14 27,800 29,100 27,500 760,830 22,064,070,000
03/12/2018 27,800 -0.05 -0.18 27,800 28,200 27,450 526,120 14,626,136,000
30/11/2018 27,800 -0.40 -1.44 28,200 28,400 27,250 865,050 24,048,390,000
29/11/2018 28,200 -0.70 -2.48 28,900 29,000 28,200 468,640 13,215,648,000
28/11/2018 28,900 0.45 1.56 28,450 28,900 28,400 489,710 14,152,619,000
27/11/2018 28,450 0.15 0.53 28,450 29,550 28,400 408,810 11,630,644,500
26/11/2018 28,450 -2.10 -7.38 30,550 30,600 28,450 910,910 25,915,389,500
25/11/2018 30,550 -0.25 -0.82 30,800 31,000 30,300 411,000 12,556,050,000
23/11/2018 30,550 -0.25 -0.82 30,800 31,000 30,300 411,000 12,556,050,000
22/11/2018 30,800 0.10 0.32 30,700 31,500 30,700 664,350 20,461,980,000
21/11/2018 30,700 0.80 2.61 29,900 30,900 29,300 727,180 22,324,426,000
20/11/2018 29,900 -0.10 -0.33 30,000 30,100 29,400 415,290 12,417,171,000
19/11/2018 30,000 0.90 3.00 29,100 30,200 29,000 482,710 14,481,300,000
16/11/2018 29,100 0.20 0.69 28,900 29,250 28,400 603,350 17,557,485,000
15/11/2018 28,900 0.55 1.90 28,350 28,900 27,250 802,460 23,191,094,000
14/11/2018 28,350 -1.75 -6.17 30,100 30,300 28,350 920,350 26,091,922,500
13/11/2018 30,100 0.25 0.83 29,850 31,400 29,300 626,950 18,871,195,000
12/11/2018 29,850 1.95 6.53 27,900 29,850 27,200 685,800 20,471,130,000
09/11/2018 27,900 0.85 3.05 27,050 28,500 27,000 1,032,750 28,813,725,000
08/11/2018 27,050 1.15 4.25 25,900 27,300 26,100 900,350 24,354,467,500
07/11/2018 25,900 0.40 1.54 25,500 26,300 25,050 772,710 20,013,189,000
06/11/2018 25,500 -0.45 -1.76 25,950 25,900 25,500 720,950 18,384,225,000
05/11/2018 25,950 -0.15 -0.58 25,950 25,950 25,200 749,930 19,460,683,500
02/11/2018 25,950 1.15 4.43 24,800 25,950 24,650 1,011,160 26,239,602,000
01/11/2018 24,800 -0.40 -1.61 25,200 25,500 24,600 700,810 17,380,088,000
31/10/2018 25,200 1.60 6.35 23,600 25,200 23,700 1,190,770 30,007,404,000
30/10/2018 23,600 0.10 0.42 23,600 23,800 23,400 454,740 10,731,864,000
29/10/2018 23,600 -0.10 -0.42 23,600 23,700 23,200 572,610 13,513,596,000
28/10/2018 23,600 0.10 0.42 23,500 23,900 23,300 746,880 17,626,368,000
26/10/2018 23,600 0.10 0.42 23,500 23,900 23,300 746,880 17,626,368,000
25/10/2018 23,500 -0.65 -2.77 24,150 24,000 22,800 678,780 15,951,330,000
24/10/2018 24,150 -0.05 -0.21 24,200 24,500 23,000 865,120 20,892,648,000
23/10/2018 24,200 0.30 1.24 23,900 24,500 23,500 784,390 18,982,238,000
22/10/2018 23,900 0.50 2.09 23,400 24,500 23,200 1,511,990 36,136,561,000
21/10/2018 23,400 0.40 1.71 23,000 23,700 22,300 1,126,840 26,368,056,000
19/10/2018 23,400 0.40 1.71 23,000 23,700 22,300 1,126,840 26,368,056,000
18/10/2018 23,000 -0.60 -2.61 23,600 23,800 22,800 883,130 20,311,990,000
17/10/2018 23,600 0.10 0.42 23,500 24,500 23,400 887,470 20,944,292,000
16/10/2018 23,500 0.70 2.98 22,800 23,500 22,500 792,090 18,614,115,000
15/10/2018 22,800 -0.30 -1.32 23,100 23,300 22,700 539,470 12,299,916,000
14/10/2018 23,100 1.00 4.33 22,100 23,100 21,500 820,210 18,946,851,000
12/10/2018 23,100 1.00 4.33 22,100 23,100 21,500 820,210 18,946,851,000
11/10/2018 22,100 -1.40 -6.33 23,500 23,100 21,950 1,089,630 24,080,823,000
10/10/2018 23,500 0.35 1.49 23,150 23,700 23,100 594,430 13,969,105,000
09/10/2018 23,150 0.65 2.81 22,500 23,500 22,500 537,030 12,432,244,500
08/10/2018 22,500 -0.60 -2.67 23,100 23,200 22,500 684,700 15,405,750,000
07/10/2018 23,100 -0.40 -1.73 23,500 23,500 23,100 460,860 10,645,866,000
05/10/2018 23,100 -0.40 -1.73 23,500 23,500 23,100 460,860 10,645,866,000
04/10/2018 23,500 -0.30 -1.28 23,800 23,900 23,300 594,820 13,978,270,000
03/10/2018 23,800 0.40 1.68 23,400 24,300 23,400 1,031,800 24,556,840,000
02/10/2018 23,400 1.40 5.98 22,000 23,400 21,800 1,117,050 26,138,970,000
01/10/2018 22,000 -0.20 -0.91 22,000 22,100 21,600 669,570 14,730,540,000
30/09/2018 22,000 0.10 0.45 22,000 22,300 21,700 526,440 11,581,680,000
28/09/2018 22,000 0.10 0.45 22,000 22,300 21,700 526,440 11,581,680,000
27/09/2018 22,000 0.10 0.45 21,900 22,200 21,400 567,420 12,483,240,000
26/09/2018 21,900 0.50 2.28 21,400 22,000 21,000 898,320 19,673,208,000
25/09/2018 21,400 -0.70 -3.27 22,100 22,500 21,400 571,750 12,235,450,000
24/09/2018 22,100 0.65 2.94 21,450 22,100 21,400 600,740 13,276,354,000
21/09/2018 21,450 0.25 1.17 21,200 21,600 20,800 617,310 13,241,299,500
20/09/2018 21,200 -0.20 -0.94 21,400 21,700 20,900 446,730 9,470,676,000
19/09/2018 21,400 -0.30 -1.40 21,700 22,300 21,300 721,190 15,433,466,000
18/09/2018 21,700 1.20 5.53 20,500 21,800 20,500 751,680 16,311,456,000
17/09/2018 20,500 0.70 3.41 19,800 20,500 20,000 815,080 16,709,140,000
14/09/2018 19,800 0.30 1.52 19,500 20,100 19,400 517,070 10,237,986,000
13/09/2018 19,500 -0.20 -1.03 19,700 19,900 19,400 423,140 8,251,230,000
12/09/2018 19,700 -0.10 -0.51 19,800 20,200 19,650 469,810 9,255,257,000
11/09/2018 19,800 0.50 2.53 19,300 19,800 19,000 571,660 11,318,868,000
10/09/2018 19,300 0.10 0.52 19,200 19,400 19,000 399,540 7,711,122,000
07/09/2018 19,200 0.30 1.56 18,900 19,400 18,700 603,210 11,581,632,000
06/09/2018 18,900 0.80 4.23 18,100 18,900 18,000 426,220 8,055,558,000
05/09/2018 18,100 1.10 6.08 17,000 18,150 17,000 263,000 4,760,300,000
04/09/2018 17,000 -1.00 -5.88 18,000 18,000 16,900 265,660 4,516,220,000
03/09/2018 18,000 0.15 0.83 17,850 18,000 17,800 216,520 3,897,360,000
31/08/2018 18,000 0.15 0.83 17,850 18,000 17,800 216,520 3,897,360,000
30/08/2018 17,850 -0.55 -3.08 18,400 18,400 17,700 299,490 5,345,896,500
29/08/2018 18,400 -0.40 -2.17 18,800 18,800 18,400 323,440 5,951,296,000
28/08/2018 18,800 0.05 0.27 18,800 19,100 18,700 339,060 6,374,328,000
27/08/2018 18,800 -0.10 -0.53 18,900 19,000 18,650 284,450 5,347,660,000
24/08/2018 18,900 0.30 1.59 18,900 19,300 18,300 609,560 11,520,684,000
23/08/2018 18,900 -0.20 -1.06 19,100 19,000 18,400 457,030 8,637,867,000
22/08/2018 19,100 0.50 2.62 18,600 19,100 18,600 519,900 9,930,090,000
21/08/2018 18,600 0.45 2.42 18,150 18,600 18,150 457,660 8,512,476,000
20/08/2018 18,150 0.35 1.93 17,800 18,200 17,900 289,590 5,256,058,500
17/08/2018 17,800 0.35 1.97 17,450 17,800 17,450 167,150 2,975,270,000
16/08/2018 17,450 -0.20 -1.15 17,650 17,650 17,200 132,740 2,316,313,000
15/08/2018 17,650 -0.15 -0.85 17,800 17,900 16,900 236,820 4,179,873,000
14/08/2018 17,800 0.40 2.25 17,400 18,100 17,500 391,950 6,976,710,000
13/08/2018 17,400 1.10 6.32 16,300 17,400 16,400 321,940 5,601,756,000
10/08/2018 16,300 0.80 4.91 15,500 16,300 15,000 221,940 3,617,622,000
09/08/2018 15,500 -1.00 -6.45 16,500 16,350 15,350 490,120 7,596,860,000
08/08/2018 16,500 -1.15 -6.97 17,650 17,650 16,450 445,140 7,344,810,000
07/08/2018 17,650 -0.35 -1.98 18,000 18,000 17,600 163,460 2,885,069,000
06/08/2018 18,000 -0.20 -1.11 18,000 18,300 17,700 461,200 8,301,600,000
03/08/2018 18,000 0.60 3.33 17,400 18,500 17,350 2,229,750 40,135,500,000
02/08/2018 17,400 -0.60 -3.45 18,000 17,900 17,400 485,210 8,442,654,000
01/08/2018 18,000 -0.20 -1.11 18,000 18,100 17,650 745,690 13,422,420,000
31/07/2018 18,000 0.15 0.83 18,000 18,500 17,400 967,950 17,423,100,000
30/07/2018 18,000 -0.20 -1.11 18,200 18,200 17,650 796,920 14,344,560,000
29/07/2018 18,200 0.20 1.10 18,000 18,500 17,300 1,032,280 18,787,496,000
27/07/2018 18,200 0.20 1.10 18,000 18,500 17,300 1,032,280 18,787,496,000
26/07/2018 18,000 -0.50 -2.78 18,500 18,200 17,400 808,980 14,561,640,000
25/07/2018 18,500 -0.50 -2.70 19,000 19,000 17,900 806,040 14,911,740,000
24/07/2018 19,000 -0.30 -1.58 19,300 19,500 18,700 896,350 17,030,650,000
23/07/2018 19,300 -0.10 -0.52 19,400 19,600 19,000 741,000 14,301,300,000
22/07/2018 19,400 0.45 2.32 18,950 20,000 19,100 927,170 17,987,098,000
20/07/2018 19,400 0.45 2.32 18,950 20,000 19,100 927,170 17,987,098,000
19/07/2018 18,950 0.05 0.26 18,900 19,500 18,850 489,710 9,280,004,500
18/07/2018 18,900 0.20 1.06 18,700 19,200 18,300 670,460 12,671,694,000
17/07/2018 18,700 0.10 0.53 18,600 18,900 17,500 606,760 11,346,412,000
16/07/2018 18,600 -0.30 -1.61 18,600 19,200 17,600 650,930 12,107,298,000
15/07/2018 18,600 -0.20 -1.08 18,600 18,900 18,100 415,050 7,719,930,000
13/07/2018 18,600 -0.20 -1.08 18,600 18,900 18,100 415,050 7,719,930,000
12/07/2018 18,600 -0.25 -1.34 18,850 19,000 18,300 487,630 9,069,918,000
11/07/2018 18,850 -0.95 -5.04 19,800 19,700 18,800 963,830 18,168,195,500
10/07/2018 19,800 0.20 1.01 19,600 20,500 19,500 593,250 11,746,350,000
09/07/2018 19,600 1.10 5.61 18,500 19,750 18,700 628,710 12,322,716,000
08/07/2018 18,500 0.50 2.70 18,000 18,800 18,100 649,770 12,020,745,000
06/07/2018 18,500 0.50 2.70 18,000 18,800 18,100 649,770 12,020,745,000
05/07/2018 18,000 -0.20 -1.11 18,000 18,200 17,000 607,530 10,935,540,000
04/07/2018 18,000 -0.90 -5.00 18,900 18,900 17,600 785,170 14,133,060,000
03/07/2018 18,900 -1.40 -7.41 20,300 19,500 18,900 451,510 8,533,539,000
02/07/2018 20,300 -1.50 -7.39 21,800 21,700 20,300 585,800 11,891,740,000
01/07/2018 21,800 -0.05 -0.23 21,850 0 0 551,270 12,017,686,000
29/06/2018 21,800 -0.05 -0.23 21,850 22,000 21,200 551,270 12,017,686,000
28/06/2018 21,850 -1.60 -7.32 23,450 23,400 21,850 842,270 18,403,599,500
27/06/2018 23,450 -0.55 -2.35 24,000 24,200 22,350 813,060 19,066,257,000
26/06/2018 24,000 -0.10 -0.42 24,000 24,200 23,500 499,130 11,979,120,000
25/06/2018 24,000 -0.80 -3.33 24,800 25,100 23,900 810,390 19,449,360,000
22/06/2018 24,800 -0.20 -0.81 24,800 25,000 24,300 642,950 15,945,160,000
21/06/2018 24,800 -0.25 -1.01 25,050 25,050 24,400 486,160 12,056,768,000
20/06/2018 25,050 1.05 4.19 24,000 25,050 23,700 729,850 18,282,742,500
19/06/2018 24,000 -1.30 -5.42 25,300 25,000 24,000 1,272,210 30,533,040,000
18/06/2018 25,300 -0.40 -1.58 25,700 25,700 25,000 523,540 13,245,562,000
17/06/2018 25,700 -0.15 -0.58 25,850 25,800 24,800 640,840 16,469,588,000
15/06/2018 25,700 -0.15 -0.58 25,850 25,800 24,800 640,840 16,469,588,000
14/06/2018 25,850 -0.25 -0.97 26,100 26,300 24,800 999,370 25,833,714,500
13/06/2018 26,100 -0.20 -0.77 26,300 26,400 25,800 650,100 16,967,610,000
12/06/2018 26,300 -0.10 -0.38 26,300 26,400 25,600 763,860 20,089,518,000
11/06/2018 26,300 0.50 1.90 25,800 26,400 25,400 993,970 26,141,411,000
10/06/2018 25,800 -0.10 -0.39 25,800 25,800 25,200 481,530 12,423,474,000
08/06/2018 25,800 -0.10 -0.39 25,800 25,800 25,200 481,530 12,423,474,000
07/06/2018 25,800 -0.10 -0.39 25,800 26,000 25,100 622,380 16,057,404,000
06/06/2018 25,800 0.30 1.16 25,500 25,900 25,000 643,030 16,590,174,000
05/06/2018 25,500 0.50 1.96 25,000 25,500 24,400 996,820 25,418,910,000
04/06/2018 25,000 0.40 1.60 24,600 25,800 24,000 920,200 23,005,000,000
03/06/2018 24,600 -0.15 -0.61 24,750 24,800 23,800 530,500 13,050,300,000
01/06/2018 24,600 -0.15 -0.61 24,750 24,800 23,800 530,500 13,050,300,000
31/05/2018 24,750 0.25 1.01 24,500 25,000 24,400 548,290 13,570,177,500
30/05/2018 24,500 -0.50 -2.04 25,000 25,000 24,400 447,530 10,964,485,000
29/05/2018 25,000 0.60 2.40 24,400 25,100 23,900 770,180 19,254,500,000
28/05/2018 24,400 -0.10 -0.41 24,500 25,000 23,700 659,770 16,098,388,000
27/05/2018 24,500 0.10 0.41 24,500 24,900 24,500 506,010 12,397,245,000
25/05/2018 24,500 0.10 0.41 24,500 24,900 24,500 506,010 12,397,245,000
24/05/2018 24,500 1.20 4.90 23,300 24,500 23,300 1,146,620 28,092,190,000
23/05/2018 23,300 -0.10 -0.43 23,300 23,400 22,900 258,200 6,016,060,000
22/05/2018 23,300 -0.30 -1.29 23,600 23,600 23,000 346,090 8,063,897,000
21/05/2018 23,600 0.05 0.21 23,600 23,700 23,200 212,860 5,023,496,000
20/05/2018 23,600 0.20 0.85 23,400 23,600 23,100 253,480 5,982,128,000
18/05/2018 23,600 0.20 0.85 23,400 23,600 23,100 253,480 5,982,128,000
17/05/2018 23,400 0.30 1.28 23,100 23,600 22,800 292,990 6,855,966,000
16/05/2018 23,400 0.10 0.43 23,400 23,900 23,000 409,400 9,579,960,000
15/05/2018 23,400 0.20 0.85 23,200 23,600 22,950 461,480 10,798,632,000
14/05/2018 23,200 -0.50 -2.16 23,700 23,800 22,900 272,320 6,317,824,000
13/05/2018 23,700 -0.20 -0.84 23,700 23,800 23,200 245,920 5,828,304,000
11/05/2018 23,700 -0.20 -0.84 23,700 23,800 23,200 245,920 5,828,304,000
10/05/2018 23,700 -0.10 -0.42 23,800 24,000 23,100 310,270 7,353,399,000
09/05/2018 23,800 -0.10 -0.42 23,900 24,000 23,400 209,330 4,982,054,000
08/05/2018 23,900 -0.10 -0.42 24,000 24,500 23,300 621,770 14,860,303,000
07/05/2018 24,000 1.20 5.00 22,800 24,200 22,600 846,820 20,323,680,000
05/05/2018 22,800 -0.10 -0.44 22,900 23,100 21,600 584,750 13,332,300,000
04/05/2018 22,800 -0.10 -0.44 22,900 23,100 21,600 584,750 13,332,300,000
03/05/2018 22,900 -0.90 -3.93 23,800 23,700 22,150 375,080 8,589,332,000
02/05/2018 23,800 -0.10 -0.42 23,900 24,500 23,100 508,270 12,096,826,000
30/04/2018 23,900 0.80 3.35 23,100 23,900 21,500 1,270,560 30,366,384,000
27/04/2018 23,900 0.80 3.35 23,100 23,900 21,500 1,270,560 30,366,384,000
26/04/2018 23,100 -1.70 -7.36 24,800 24,900 23,100 372,810 8,611,911,000
25/04/2018 24,800 -0.20 -0.81 24,800 25,000 24,400 413,770 10,261,496,000
24/04/2018 24,800 -0.20 -0.81 24,800 25,000 24,400 413,770 10,261,496,000
23/04/2018 24,800 -0.80 -3.23 25,600 26,200 24,800 871,020 21,601,296,000
20/04/2018 25,600 0.10 0.39 25,500 25,800 24,500 761,830 19,502,848,000
19/04/2018 25,500 -0.90 -3.53 26,400 26,400 24,900 676,600 17,253,300,000
18/04/2018 26,400 -0.50 -1.89 26,900 27,200 25,800 937,450 24,748,680,000
13/04/2018 25,400 0.05 0.20 25,350 25,400 25,000 577,970 14,680,438,000
12/04/2018 25,350 0.05 0.20 25,300 25,500 25,000 648,050 16,428,067,500
11/04/2018 25,300 0.50 1.98 24,800 25,500 24,500 1,610,980 40,757,794,000
10/04/2018 24,800 -0.05 -0.20 24,850 24,900 24,100 627,980 15,573,904,000
09/04/2018 24,850 -0.75 -3.02 25,600 25,600 24,600 695,110 17,273,483,500
06/04/2018 25,600 0.40 1.56 25,200 25,800 25,200 1,428,220 36,562,432,000
05/04/2018 25,200 0.70 2.78 24,500 25,600 24,700 811,690 20,454,588,000
04/04/2018 24,500 0.60 2.45 23,900 24,800 24,200 398,110 9,753,695,000
03/04/2018 23,900 0.70 2.93 23,200 24,800 23,200 1,475,400 35,262,060,000
02/04/2018 23,200 0.30 1.29 22,900 23,500 22,800 415,490 9,639,368,000
30/03/2018 22,900 -0.10 -0.44 23,000 23,500 22,700 373,740 8,558,646,000
29/03/2018 23,000 1.05 4.57 21,950 23,000 22,000 746,980 17,180,540,000
28/03/2018 21,950 0.35 1.59 21,600 22,200 21,200 974,630 21,393,128,500
27/03/2018 21,600 0.10 0.46 21,500 22,000 20,900 566,330 12,232,728,000
26/03/2018 21,500 1.00 4.65 20,500 21,700 20,500 372,080 7,999,720,000
23/03/2018 20,500 -0.50 -2.44 21,000 20,700 20,200 397,830 8,155,515,000
22/03/2018 21,000 -0.40 -1.90 21,400 21,400 20,800 427,240 8,972,040,000
21/03/2018 21,400 -0.10 -0.47 21,500 21,800 21,100 372,180 7,964,652,000
20/03/2018 21,500 0.95 4.42 20,550 21,700 20,400 405,780 8,724,270,000
19/03/2018 20,550 0.95 4.62 20,550 20,800 19,500 539,830 11,093,506,500
16/03/2018 20,550 0.95 4.62 19,600 20,700 19,000 601,060 12,351,783,000
15/03/2018 20,500 -0.50 -2.44 21,000 20,900 20,400 321,080 6,582,140,000
14/03/2018 21,000 -0.30 -1.43 21,000 21,200 20,300 413,010 8,673,210,000
13/03/2018 21,000 -1.40 -6.67 22,400 22,500 21,000 1,034,790 21,730,590,000
12/03/2018 22,400 2.00 8.93 20,400 21,500 20,300 1,041,590 23,331,616,000
09/03/2018 20,950 0.55 2.63 20,400 21,500 20,300 845,260 17,708,197,000
08/03/2018 20,400 0.10 0.49 20,400 20,600 19,900 1,021,620 20,841,048,000
07/03/2018 20,400 -0.30 -1.47 20,700 20,900 20,300 1,028,690 20,985,276,000
06/03/2018 20,700 0.95 4.59 19,750 20,900 19,700 1,205,890 24,961,923,000
05/03/2018 19,750 1.25 6.33 18,500 19,750 18,200 1,347,050 26,604,237,500
02/03/2018 18,500 0.10 0.54 18,500 18,600 18,050 925,350 17,118,975,000
01/03/2018 18,500 -0.30 -1.62 18,800 18,700 18,100 1,004,110 18,576,035,000
28/02/2018 18,800 0.55 2.93 18,250 19,200 18,250 1,649,150 31,004,020,000
27/02/2018 18,250 1.15 6.30 17,100 18,250 17,000 1,363,710 24,887,707,500
26/02/2018 17,100 0.60 3.51 16,500 17,200 16,500 1,439,270 24,611,517,000
23/02/2018 16,500 0.10 0.61 16,400 16,900 16,200 1,164,810 19,219,365,000
22/02/2018 16,400 0.10 0.61 16,400 16,500 16,000 868,970 14,251,108,000
21/02/2018 16,400 0.10 0.61 16,300 16,750 16,300 878,040 14,399,856,000
14/02/2018 16,300 0.50 3.07 15,800 16,700 15,500 1,317,960 21,482,748,000
13/02/2018 16,300 0.50 3.07 15,800 16,700 15,500 1,317,960 21,482,748,000
12/02/2018 15,800 0.50 3.16 15,300 16,000 15,100 1,021,180 16,134,644,000
09/02/2018 15,300 0.20 1.31 15,100 15,300 14,300 864,070 13,220,271,000
08/02/2018 15,100 0.10 0.66 15,000 15,300 14,600 629,860 9,510,886,000
07/02/2018 15,000 0.10 0.67 14,900 15,400 14,750 502,070 7,531,050,000
06/02/2018 15,000 0.10 0.67 14,900 15,100 13,900 1,244,820 18,672,300,000
05/02/2018 14,900 -0.30 -2.01 15,200 15,350 14,900 722,260 10,761,674,000
02/02/2018 15,200 0.10 0.66 15,100 15,300 14,800 789,730 12,003,896,000
01/02/2018 15,100 0.05 0.33 15,050 15,200 14,600 607,120 9,167,512,000
31/01/2018 15,050 0.05 0.33 15,050 15,950 15,000 904,160 13,607,608,000
30/01/2018 15,050 0.95 6.31 14,100 15,050 13,350 970,320 14,603,316,000
29/01/2018 14,100 -0.70 -4.96 14,800 15,100 13,850 1,363,290 19,222,389,000
28/01/2018 14,800 -0.60 -4.05 15,400 16,200 14,800 951,410 14,080,868,000
26/01/2018 14,800 -0.60 -4.05 15,400 16,200 14,800 951,410 14,080,868,000
25/01/2018 15,400 1.90 12.34 14,400 15,400 14,600 785,790 12,101,166,000
24/01/2018 9,950 -3.55 -35.68 13,500 14,400 13,700 539,210 5,365,139,500
22/01/2018 13,800 0.90 6.52 13,500 14,400 13,700 1,310,770 18,088,626,000
19/01/2018 13,500 0.50 3.70 13,000 13,500 13,000 865,500 11,684,250,000
18/01/2018 13,000 0.30 2.31 12,700 13,200 12,700 1,020,250 13,263,250,000
17/01/2018 12,700 0.75 5.91 11,950 12,750 11,950 1,110,220 14,099,794,000
16/01/2018 11,950 0.05 0.42 11,900 12,200 11,700 981,860 11,733,227,000
15/01/2018 11,900 -0.10 -0.84 11,900 12,300 11,500 590,840 7,030,996,000
14/01/2018 11,900 -0.10 -0.84 11,900 12,000 11,400 1,097,970 13,065,843,000
12/01/2018 11,900 -0.10 -0.84 11,900 12,000 11,400 1,097,970 13,065,843,000
11/01/2018 11,900 0.70 5.88 11,200 11,900 11,200 1,627,430 19,366,417,000
10/01/2018 11,200 0.10 0.89 11,100 11,250 10,800 732,290 8,201,648,000
09/01/2018 11,100 0.30 2.70 10,800 11,100 10,750 683,090 7,582,299,000
08/01/2018 10,800 -0.10 -0.93 10,900 10,950 10,700 676,380 7,304,904,000
05/01/2018 10,900 -0.05 -0.46 10,900 11,100 10,800 477,090 5,200,281,000
04/01/2018 10,900 0.20 1.83 10,700 11,000 10,700 503,500 5,488,150,000
03/01/2018 10,700 -0.30 -2.80 11,000 11,000 10,700 571,680 6,116,976,000
02/01/2018 11,000 -0.05 -0.45 11,050 11,200 10,800 493,150 5,424,650,000
01/01/2018 11,050 -0.05 -0.45 11,100 11,150 10,800 541,470 5,983,243,500
29/12/2017 11,050 -0.05 -0.45 11,100 11,150 10,800 541,470 5,983,243,500
28/12/2017 11,100 -0.15 -1.35 11,250 11,300 10,900 672,880 7,468,968,000
27/12/2017 11,250 0.45 4.00 10,800 11,250 10,500 1,428,440 16,069,950,000
26/12/2017 10,800 0.10 0.93 10,700 10,850 10,500 1,208,260 13,049,208,000
25/12/2017 10,700 0.20 1.87 10,500 10,800 10,300 848,740 9,081,518,000
24/12/2017 10,500 0.10 0.95 10,400 10,500 10,200 397,640 4,175,220,000
22/12/2017 10,500 0.10 0.95 10,400 10,500 10,200 397,640 4,175,220,000
21/12/2017 10,400 0.10 0.96 10,300 10,400 10,100 358,550 3,728,920,000
20/12/2017 10,300 -0.10 -0.97 10,400 10,500 10,100 447,330 4,607,499,000
19/12/2017 10,400 -0.10 -0.96 10,500 10,500 10,200 337,720 3,512,288,000
18/12/2017 10,400 -0.10 -0.96 10,500 10,400 10,400 37,390 388,856,000
16/12/2017 10,500 -0.15 -1.43 10,500 10,500 10,200 404,530 4,247,565,000
15/12/2017 10,500 0.40 3.81 10,100 10,500 10,000 627,060 6,584,130,000
14/12/2017 10,200 0.10 0.98 10,100 10,450 10,000 154,800 1,578,960,000
13/12/2017 10,150 -0.05 -0.49 10,200 10,250 9,750 485,330 4,926,099,500
12/12/2017 10,200 -0.10 -0.98 10,300 10,400 9,900 449,810 4,588,062,000
11/12/2017 10,100 -0.20 -1.98 10,300 10,250 10,100 63,410 640,441,000
10/12/2017 10,300 -0.20 -1.94 10,500 10,600 10,300 513,590 5,289,977,000
08/12/2017 10,500 0.05 0.48 10,500 10,600 10,500 68,520 719,460,000
07/12/2017 10,300 -0.35 -3.40 10,650 10,650 10,300 359,850 3,706,455,000
05/12/2017 10,650 -0.15 -1.39 10,800 11,000 10,500 559,070 5,954,095,500
04/12/2017 10,800 0.50 4.85 10,400 10,900 10,400 1,050,930 11,350,044,000
01/12/2017 10,300 0.10 0.98 10,200 10,400 10,150 698,750 7,197,125,000
30/11/2017 10,200 0.05 0.49 10,200 10,250 10,100 358,620 3,657,924,000
29/11/2017 10,150 -0.05 -0.49 10,250 10,300 10,100 420,780 4,270,917,000
28/11/2017 10,200 0.00 ■■ 0.00 10,300 10,400 10,050 490,020 4,998,204,000
27/11/2017 10,200 0.25 2.51 9,950 10,350 9,950 784,520 8,002,104,000
24/11/2017 9,950 0.20 2.05 9,750 10,000 9,700 539,210 5,365,139,500
23/11/2017 9,750 0.07 0.72 9,680 9,800 9,560 372,310 3,630,022,500
22/11/2017 9,680 0.04 0.41 9,650 9,800 9,520 381,140 3,689,435,200
21/11/2017 9,640 -0.10 -1.03 9,700 9,700 9,600 407,610 3,929,360,400
20/11/2017 9,740 -0.02 -0.20 9,760 9,850 9,720 518,100 5,046,294,000
17/11/2017 9,760 0.12 1.24 9,640 9,880 9,560 540,110 5,271,473,600
16/11/2017 9,640 0.09 0.94 9,550 9,680 9,510 520,080 5,013,571,200
15/11/2017 9,550 0.00 ■■ 0.00 9,550 9,700 9,550 428,930 4,096,281,500
14/11/2017 9,550 -0.15 -1.55 9,700 9,800 9,500 596,850 5,699,917,500
13/11/2017 9,700 -0.09 -0.92 9,790 9,790 9,500 516,210 5,007,237,000
10/11/2017 9,790 0.07 0.72 9,700 9,900 9,500 1,182,900 11,580,591,000
09/11/2017 9,720 0.09 0.93 9,620 9,750 9,530 1,147,880 11,157,393,600
08/11/2017 9,630 -0.05 -0.52 9,680 9,800 9,580 704,510 6,784,431,300
07/11/2017 9,680 0.41 4.42 9,380 9,800 9,150 1,042,440 10,090,819,200
06/11/2017 9,270 0.39 4.39 8,900 9,300 8,900 553,260 5,128,720,200
03/11/2017 8,880 -0.02 -0.22 8,900 9,200 8,800 341,300 3,030,744,000
02/11/2017 8,900 0.10 1.14 8,800 9,150 8,800 410,940 3,657,366,000
01/11/2017 8,800 0.00 ■■ 0.00 8,710 9,000 8,710 290,210 2,553,848,000
31/10/2017 8,800 -0.06 -0.68 8,860 8,860 8,700 202,860 1,785,168,000
30/10/2017 8,860 -0.04 -0.45 8,900 9,000 8,710 301,710 2,673,150,600
27/10/2017 8,900 0.05 0.56 8,800 9,100 8,710 391,780 3,486,842,000
26/10/2017 8,850 -0.14 -1.56 8,990 9,100 8,750 426,390 3,773,551,500
25/10/2017 8,990 0.39 4.53 8,700 9,100 8,600 498,720 4,483,492,800
24/10/2017 8,600 -0.53 -5.81 9,000 9,000 8,500 419,680 3,609,248,000
23/10/2017 9,130 -0.68 -6.93 9,800 9,800 9,130 326,430 2,980,305,900
20/10/2017 9,810 -0.49 -4.76 9,900 10,300 9,810 381,630 3,743,790,300
19/10/2017 10,300 0.45 4.57 9,800 10,300 9,740 512,170 5,275,351,000
18/10/2017 9,850 -0.13 -1.30 10,000 10,000 9,700 319,370 3,145,794,500
17/10/2017 9,980 -0.22 -2.16 10,200 10,250 9,980 381,360 3,805,972,800
16/10/2017 10,200 0.40 4.08 9,800 10,450 9,800 666,630 6,799,626,000
13/10/2017 9,800 0.20 2.08 9,600 9,900 9,400 285,870 2,801,526,000
12/10/2017 9,600 -0.20 -2.04 9,700 9,750 9,600 187,900 1,803,840,000
11/10/2017 9,800 0.00 ■■ 0.00 9,800 9,900 9,700 213,340 2,090,732,000
10/10/2017 9,800 0.15 1.55 10,000 10,000 9,700 416,250 4,079,250,000
09/10/2017 9,650 0.50 5.46 9,150 9,650 9,000 278,370 2,686,270,500
06/10/2017 9,150 0.05 0.55 9,190 9,190 8,900 88,650 811,147,500
05/10/2017 9,100 0.10 1.11 9,000 9,150 8,910 110,140 1,002,274,000
04/10/2017 9,000 0.00 ■■ 0.00 8,900 9,100 8,900 112,970 1,016,730,000
03/10/2017 9,000 -0.07 -0.77 9,200 9,200 8,900 122,170 1,099,530,000
02/10/2017 9,070 -0.01 -0.11 9,090 9,100 9,010 131,330 1,191,163,100
29/09/2017 9,080 0.00 ■■ 0.00 9,080 9,300 8,700 166,460 1,511,456,800
28/09/2017 9,080 0.18 2.02 8,950 9,300 8,950 156,080 1,417,206,400
27/09/2017 8,900 0.16 1.83 8,700 8,990 8,700 137,200 1,221,080,000
26/09/2017 8,740 -0.18 -2.02 8,800 8,800 8,600 137,210 1,199,215,400
25/09/2017 8,920 -0.44 -4.70 9,360 9,360 8,920 138,130 1,232,119,600
22/09/2017 9,360 0.06 0.65 9,360 9,360 8,700 392,620 3,674,923,200
21/09/2017 9,300 0.21 2.31 9,090 9,450 9,090 226,090 2,102,637,000
20/09/2017 9,090 0.59 6.94 8,500 9,090 8,500 326,460 2,967,521,400
19/09/2017 8,500 0.15 1.80 8,350 8,590 8,350 235,130 1,998,605,000
18/09/2017 8,350 -0.05 -0.60 8,400 8,400 8,200 156,900 1,310,115,000
15/09/2017 8,400 0.50 6.33 7,980 8,400 7,810 289,930 2,435,412,000
14/09/2017 7,900 0.20 2.60 7,700 7,950 7,500 243,530 1,923,887,000
13/09/2017 7,700 0.22 2.94 7,480 7,740 7,450 199,580 1,536,766,000
12/09/2017 7,480 0.28 3.89 7,200 7,690 7,200 175,950 1,316,106,000
11/09/2017 7,200 -0.15 -2.04 7,350 7,650 7,100 122,420 881,424,000
08/09/2017 7,350 -0.05 -0.68 7,400 7,600 7,000 108,230 795,490,500
07/09/2017 7,400 0.00 ■■ 0.00 7,540 7,800 7,300 96,680 715,432,000
06/09/2017 7,400 0.31 4.37 7,090 7,400 7,000 44,830 331,742,000
05/09/2017 7,090 0.44 6.62 6,600 7,110 6,500 42,650 302,388,500
01/09/2017 6,650 0.10 1.53 6,600 6,680 6,500 43,680 290,472,000
31/08/2017 6,550 -0.15 -2.24 6,700 6,800 6,550 32,130 210,451,500
30/08/2017 6,700 -0.20 -2.90 6,900 7,000 6,700 49,860 334,062,000
29/08/2017 6,900 0.00 ■■ 0.00 6,700 7,150 6,700 56,220 387,918,000
28/08/2017 6,900 -0.50 -6.76 7,400 7,400 6,890 69,040 476,376,000
25/08/2017 7,400 0.00 ■■ 0.00 7,400 7,580 7,300 40,020 296,148,000
24/08/2017 7,400 -0.50 -6.33 7,900 7,900 7,350 68,840 509,416,000
23/08/2017 7,900 -0.10 -1.25 8,000 8,000 7,740 43,470 343,413,000
22/08/2017 8,000 0.00 ■■ 0.00 8,000 8,200 7,800 55,980 447,840,000
21/08/2017 8,000 -0.30 -3.61 8,300 8,500 7,900 71,040 568,320,000
18/08/2017 8,300 0.00 ■■ 0.00 8,200 8,300 7,900 69,370 575,771,000
17/08/2017 8,300 0.30 3.75 8,000 8,300 7,950 66,320 550,456,000
16/08/2017 8,000 -0.20 -2.44 8,200 8,350 7,800 75,910 607,280,000
15/08/2017 8,200 -0.20 -2.38 8,500 8,500 8,200 75,340 617,788,000
14/08/2017 8,400 0.00 ■■ 0.00 8,400 8,520 8,400 41,310 347,004,000
11/08/2017 8,400 0.00 ■■ 0.00 8,600 8,600 8,000 3,020 25,368,000
10/08/2017 8,400 -0.10 -1.18 8,500 8,700 7,940 13,670 114,828,000
09/08/2017 8,500 -8.35 -49.55 9,480 9,480 8,500 117,630 999,855,000
08/08/2017 16,850 0.45 2.74 16,700 17,000 16,300 162,490 2,737,956,500
07/08/2017 16,400 0.35 2.18 16,050 16,700 16,050 114,590 1,879,276,000
04/08/2017 16,050 -0.75 -4.46 16,000 17,150 15,800 32,370 519,538,500
03/08/2017 16,800 -0.70 -4.00 16,400 17,400 16,400 107,060 1,798,608,000
02/08/2017 17,500 -0.40 -2.23 17,900 18,100 17,000 104,070 1,821,225,000
01/08/2017 17,900 1.00 5.92 18,050 18,050 17,800 151,240 2,707,196,000
31/07/2017 16,900 1.10 6.96 16,900 16,900 16,900 138,620 2,342,678,000
28/07/2017 15,800 1.00 6.76 15,800 15,800 15,800 190,830 3,015,114,000
27/07/2017 14,800 -0.95 -6.03 15,500 15,500 14,800 17,050 252,340,000
26/07/2017 15,750 0.05 0.32 16,100 16,100 15,000 7,730 121,747,500
25/07/2017 15,700 0.75 5.02 15,950 15,950 14,600 17,390 273,023,000
24/07/2017 14,950 0.95 6.79 14,500 14,950 14,000 97,030 1,450,598,500
21/07/2017 14,000 0.80 6.06 13,200 14,000 13,200 107,570 1,505,980,000
20/07/2017 13,200 0.40 3.12 13,300 13,300 12,850 16,320 215,424,000
19/07/2017 12,800 0.80 6.67 12,800 12,800 12,300 57,410 734,848,000
18/07/2017 12,000 -0.45 -3.61 12,500 12,500 12,000 6,810 81,720,000
17/07/2017 12,450 0.00 ■■ 0.00 13,000 13,000 12,400 45,850 570,832,500
14/07/2017 12,450 0.25 2.05 13,000 13,000 12,200 40,110 499,369,500
13/07/2017 12,200 0.25 2.09 11,850 12,450 11,850 45,740 558,028,000
12/07/2017 11,950 0.05 0.42 12,000 12,000 11,900 41,960 501,422,000
11/07/2017 11,900 0.45 3.93 12,000 12,000 11,500 9,230 109,837,000
10/07/2017 11,450 -0.55 -4.58 12,000 12,000 11,450 8,580 98,241,000
07/07/2017 12,000 0.00 ■■ 0.00 11,950 12,200 11,950 33,490 401,880,000
06/07/2017 12,000 0.30 2.56 12,150 12,150 11,700 16,970 203,640,000
05/07/2017 11,700 -0.30 -2.50 12,200 12,200 11,700 12,990 151,983,000
04/07/2017 12,000 0.40 3.45 11,400 12,400 11,400 41,590 499,080,000
03/07/2017 11,600 -0.35 -2.93 11,500 11,600 11,200 31,700 367,720,000
30/06/2017 11,950 0.05 0.42 11,900 11,950 11,500 3,140 37,523,000
29/06/2017 11,900 0.50 4.39 12,150 12,150 11,500 31,910 379,729,000
28/06/2017 11,400 0.20 1.79 11,200 11,400 11,200 22,040 251,256,000
27/06/2017 11,200 -0.70 -5.88 12,000 12,000 11,200 430 4,816,000
26/06/2017 11,900 0.40 3.48 10,900 11,900 10,900 17,050 202,895,000
23/06/2017 11,500 -0.30 -2.54 11,800 11,800 11,500 6,010 69,115,000
22/06/2017 11,800 0.30 2.61 12,000 12,100 11,500 36,950 436,010,000
21/06/2017 11,500 -0.40 -3.36 11,900 12,000 11,500 20,260 232,990,000
20/06/2017 11,900 0.10 0.85 12,000 12,000 11,500 26,220 312,018,000
19/06/2017 11,800 0.35 3.06 12,100 12,200 11,600 13,820 163,076,000
16/06/2017 11,450 0.35 3.15 11,000 11,450 10,500 3,580 40,991,000
15/06/2017 11,100 -0.10 -0.89 11,200 11,200 11,100 2,030 22,533,000
14/06/2017 11,200 -0.40 -3.45 11,600 11,600 11,100 19,340 216,608,000
13/06/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0