Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +0.49 (+0.04%)
  • HNX-Index 303.02 -0.95 (-0.31%)
  • UPCOM-Index 92.84 +0.20 (+0.22%)
TCT Cổ Phần Bảo Minh
Bao Minh Insurance Corporation
Mã CK:      BMI      30.50      +0.80 (+2.62%)      (cập nhật 05:00 17/08/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bảo hiểm
Website: http://www.baominh.com.vn
BMI » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
17/08/2022 30,500 0.80 2.62 29,700 30,500 29,450 37,620 1,147,410,000
16/08/2022 30,500 0.80 2.62 29,700 30,500 29,450 37,620 1,147,410,000
15/08/2022 29,700 0.00 ■■ 0.00 29,700 29,900 29,100 30,610 909,117,000
12/08/2022 29,700 0.00 ■■ 0.00 29,700 29,700 29,000 22,330 663,201,000
11/08/2022 29,700 -0.05 -0.17 29,750 30,000 29,100 44,590 1,324,323,000
10/08/2022 29,750 0.10 0.34 29,650 30,200 29,650 36,780 1,094,205,000
09/08/2022 29,650 0.40 1.35 29,250 29,800 29,100 45,330 1,344,034,500
08/08/2022 29,250 0.10 0.34 29,150 29,500 28,950 23,350 682,987,500
07/08/2022 29,150 0.05 0.17 29,100 29,400 28,800 15,140 441,331,000
05/08/2022 29,150 0.05 0.17 29,100 29,400 28,800 15,140 441,331,000
04/08/2022 29,100 0.10 0.34 29,000 29,500 29,100 40,990 1,192,809,000
03/08/2022 29,000 0.80 2.76 28,200 29,000 28,150 38,380 1,113,020,000
02/08/2022 28,200 0.05 0.18 28,150 28,400 28,150 19,830 559,206,000
01/08/2022 28,150 0.05 0.18 28,100 28,500 27,250 23,640 665,466,000
29/07/2022 28,100 -0.10 -0.36 28,200 28,350 27,950 19,800 556,380,000
28/07/2022 28,200 -0.10 -0.35 28,300 28,300 27,800 22,380 631,116,000
27/07/2022 28,300 0.60 2.12 27,700 28,300 27,100 11,970 338,751,000
26/07/2022 27,700 -0.25 -0.90 27,950 27,950 27,050 28,180 780,586,000
25/07/2022 27,950 -0.35 -1.25 28,300 28,300 27,500 15,680 438,256,000
24/07/2022 28,300 0.05 0.18 28,250 28,550 28,100 21,140 598,262,000
22/07/2022 28,300 0.05 0.18 28,250 28,550 28,100 21,140 598,262,000
21/07/2022 28,250 -0.35 -1.24 28,600 28,600 28,250 12,430 351,147,500
20/07/2022 28,600 -0.10 -0.35 28,700 28,950 28,600 29,580 845,988,000
19/07/2022 28,700 -0.10 -0.35 28,800 28,800 28,100 14,660 420,742,000
18/07/2022 28,800 0.10 0.35 28,700 29,000 28,400 20,040 577,152,000
17/07/2022 28,700 -0.10 -0.35 28,800 28,850 28,250 19,720 565,964,000
15/07/2022 28,700 -0.10 -0.35 28,800 28,850 28,250 19,720 565,964,000
14/07/2022 28,800 0.20 0.69 28,600 28,800 28,250 14,630 421,344,000
13/07/2022 28,600 0.50 1.75 28,100 28,900 27,800 25,370 725,582,000
12/07/2022 28,100 0.60 2.14 27,500 28,100 27,250 14,780 415,318,000
11/07/2022 27,500 -0.20 -0.73 27,700 27,600 26,650 11,880 326,700,000
10/07/2022 27,700 0.60 2.17 27,100 27,700 27,050 12,130 336,001,000
08/07/2022 27,700 0.60 2.17 27,100 27,700 27,050 12,130 336,001,000
07/07/2022 27,100 0.00 ■■ 0.00 27,100 27,400 26,650 19,700 533,870,000
06/07/2022 27,100 -1.60 -5.90 28,700 28,400 27,000 15,970 432,787,000
05/07/2022 28,700 -0.70 -2.44 29,400 29,400 28,400 21,510 617,337,000
04/07/2022 29,400 -0.60 -2.04 30,000 30,400 29,200 12,990 381,906,000
03/07/2022 30,000 0.60 2.00 29,400 30,000 28,300 24,440 733,200,000
01/07/2022 30,000 0.60 2.00 29,400 30,000 28,300 24,440 733,200,000
30/06/2022 29,400 -0.50 -1.70 29,900 29,900 29,100 22,380 657,972,000
29/06/2022 29,900 -0.50 -1.67 30,400 30,400 29,400 20,120 601,588,000
28/06/2022 30,400 -0.10 -0.33 30,500 30,650 29,900 27,860 846,944,000
27/06/2022 30,500 1.00 3.28 29,500 30,500 29,500 16,300 497,150,000
24/06/2022 29,500 0.10 0.34 29,400 30,000 29,200 24,460 721,570,000
23/06/2022 29,400 0.25 0.85 29,150 29,400 28,000 16,190 475,986,000
22/06/2022 29,150 0.15 0.51 29,000 29,400 28,600 36,060 1,051,149,000
21/06/2022 29,000 0.00 ■■ 0.00 29,000 29,500 27,000 23,920 693,680,000
20/06/2022 29,000 -1.80 -6.21 30,800 31,500 29,000 44,660 1,295,140,000
17/06/2022 30,800 -0.05 -0.16 30,850 30,800 29,300 45,840 1,411,872,000
16/06/2022 30,850 0.55 1.78 30,300 31,300 30,300 29,080 897,118,000
15/06/2022 30,300 -0.50 -1.65 30,800 30,900 29,000 42,600 1,290,780,000
14/06/2022 30,800 0.95 3.08 29,850 30,800 29,150 46,830 1,442,364,000
13/06/2022 29,850 -2.20 -7.37 32,050 31,750 29,850 90,410 2,698,738,500
12/06/2022 32,050 -0.65 -2.03 32,700 33,450 31,950 71,640 2,296,062,000
10/06/2022 32,050 -0.65 -2.03 32,700 33,450 31,950 71,640 2,296,062,000
09/06/2022 32,700 0.00 ■■ 0.00 32,700 33,400 32,200 43,570 1,424,739,000
08/06/2022 32,700 -0.55 -1.68 33,250 34,550 32,700 55,180 1,804,386,000
07/06/2022 33,250 2.15 6.47 31,100 33,250 30,750 123,640 4,111,030,000
06/06/2022 31,100 0.60 1.93 30,500 32,500 29,800 83,470 2,595,917,000
05/06/2022 30,500 -0.10 -0.33 30,600 30,600 29,800 14,180 432,490,000
03/06/2022 30,500 -0.10 -0.33 30,600 30,600 29,800 14,180 432,490,000
02/06/2022 30,600 0.20 0.65 30,400 31,400 29,550 90,860 2,780,316,000
01/06/2022 30,400 -0.30 -0.99 30,700 30,400 29,800 22,750 691,600,000
31/05/2022 30,700 -0.90 -2.93 31,600 31,850 29,400 32,610 1,001,127,000
30/05/2022 31,600 0.30 0.95 31,300 31,750 31,200 27,430 866,788,000
29/05/2022 32,800 0.30 0.91 32,500 32,800 32,000 24,160 792,448,000
27/05/2022 32,800 0.30 0.91 32,500 32,800 32,000 24,160 792,448,000
26/05/2022 32,500 0.50 1.54 32,000 32,500 31,550 21,710 705,575,000
25/05/2022 32,000 1.00 3.13 31,000 32,400 30,750 44,150 1,412,800,000
24/05/2022 31,000 0.50 1.61 30,500 31,000 29,750 24,430 757,330,000
23/05/2022 30,500 -0.30 -0.98 30,800 31,000 30,000 29,690 905,545,000
22/05/2022 30,800 -0.20 -0.65 31,000 31,000 29,900 33,750 1,039,500,000
20/05/2022 30,800 -0.20 -0.65 31,000 31,000 29,900 33,750 1,039,500,000
19/05/2022 31,000 1.00 3.23 30,000 31,000 28,650 23,160 717,960,000
18/05/2022 30,000 1.00 3.33 29,000 30,500 29,000 32,170 965,100,000
17/05/2022 29,000 1.25 4.31 27,750 29,650 26,000 47,750 1,384,750,000
16/05/2022 27,750 -2.05 -7.39 29,800 31,500 27,750 45,830 1,271,782,500
13/05/2022 29,800 -2.20 -7.38 32,000 31,900 29,800 74,340 2,215,332,000
12/05/2022 32,000 -2.40 -7.50 34,400 34,000 32,000 52,500 1,680,000,000
11/05/2022 34,400 -0.60 -1.74 35,000 35,000 33,200 27,620 950,128,000
10/05/2022 35,000 0.80 2.29 34,200 35,000 32,000 62,230 2,178,050,000
09/05/2022 34,200 -2.55 -7.46 36,750 36,500 34,200 44,860 1,534,212,000
29/04/2022 37,400 1.00 2.67 36,400 37,700 35,650 64,210 2,401,454,000
28/04/2022 36,400 -0.10 -0.27 36,500 36,950 35,400 28,450 1,035,580,000
27/04/2022 36,500 0.90 2.47 35,600 36,500 35,300 27,100 989,150,000
26/04/2022 35,600 1.35 3.79 34,250 36,000 32,600 72,990 2,598,444,000
25/04/2022 34,250 -2.55 -7.45 36,800 37,400 34,250 78,600 2,692,050,000
23/04/2022 36,800 -0.70 -1.90 37,500 38,700 35,100 79,330 2,919,344,000
22/04/2022 36,800 -0.70 -1.90 37,500 38,700 35,100 79,330 2,919,344,000
21/04/2022 37,500 0.45 1.20 37,050 39,500 35,100 84,860 3,182,250,000
20/04/2022 37,050 -1.45 -3.91 38,500 39,100 37,000 61,140 2,265,237,000
19/04/2022 38,500 -1.60 -4.16 40,100 41,200 38,500 61,650 2,373,525,000
18/04/2022 40,100 -1.30 -3.24 41,400 41,750 39,900 63,110 2,530,711,000
16/04/2022 41,400 2.00 4.83 39,400 41,900 38,550 97,100 4,019,940,000
15/04/2022 41,400 2.00 4.83 39,400 41,900 38,550 97,100 4,019,940,000
14/04/2022 39,400 -0.20 -0.51 39,600 40,000 39,100 42,680 1,681,592,000
13/04/2022 39,600 1.00 2.53 38,600 39,700 38,000 72,530 2,872,188,000
12/04/2022 38,600 -2.50 -6.48 41,100 41,300 38,250 110,990 4,284,214,000
08/04/2022 41,100 -1.50 -3.65 42,600 42,700 41,000 97,630 4,012,593,000
07/04/2022 42,600 -0.90 -2.11 43,500 44,000 42,600 91,840 3,912,384,000
06/04/2022 43,500 0.10 0.23 43,400 43,950 42,500 90,090 3,918,915,000
05/04/2022 43,400 -0.10 -0.23 43,500 43,600 42,500 53,610 2,326,674,000
04/04/2022 43,500 0.00 ■■ 0.00 43,500 44,500 43,500 102,490 4,458,315,000
01/04/2022 43,500 1.00 2.30 42,500 44,000 41,800 129,400 5,628,900,000
31/03/2022 42,500 -0.30 -0.71 42,800 43,200 41,800 60,670 2,578,475,000
30/03/2022 42,800 -0.80 -1.87 43,600 44,600 42,250 69,580 2,978,024,000
29/03/2022 43,600 1.25 2.87 42,350 44,000 42,300 130,350 5,683,260,000
28/03/2022 42,350 0.05 0.12 42,300 42,500 41,100 53,650 2,272,077,500
25/03/2022 42,300 0.15 0.35 42,150 42,800 42,000 69,050 2,920,815,000
24/03/2022 42,150 -0.35 -0.83 42,500 42,800 41,600 62,660 2,641,119,000
23/03/2022 42,500 0.50 1.18 42,000 43,800 41,800 95,320 4,051,100,000
22/03/2022 42,000 -0.30 -0.71 42,300 42,750 41,400 60,640 2,546,880,000
21/03/2022 42,300 2.40 5.67 39,900 42,500 39,900 178,910 7,567,893,000
18/03/2022 39,900 0.10 0.25 39,800 40,100 39,750 19,780 789,222,000
17/03/2022 39,800 0.30 0.75 39,500 40,400 39,600 20,230 805,154,000
16/03/2022 39,500 0.80 2.03 38,700 39,700 38,500 24,770 978,415,000
15/03/2022 38,700 0.00 ■■ 0.00 38,700 39,000 38,150 31,660 1,225,242,000
14/03/2022 38,700 -1.20 -3.10 39,900 39,900 38,500 56,230 2,176,101,000
11/03/2022 39,900 -0.75 -1.88 40,650 40,850 39,700 50,320 2,007,768,000
10/03/2022 40,650 0.35 0.86 40,300 41,000 40,300 55,610 2,260,546,500
09/03/2022 40,300 0.45 1.12 39,850 41,000 39,200 72,470 2,920,541,000
08/03/2022 39,850 -0.25 -0.63 40,100 41,400 39,350 105,350 4,198,197,500
07/03/2022 40,100 0.10 0.25 40,000 40,400 39,300 42,730 1,713,473,000
06/03/2022 40,000 0.00 ■■ 0.00 40,000 40,450 39,250 44,470 1,778,800,000
04/03/2022 40,000 0.00 ■■ 0.00 40,000 40,450 39,250 44,470 1,778,800,000
03/03/2022 40,000 0.20 0.50 39,800 40,500 39,600 36,170 1,446,800,000
02/03/2022 39,800 -0.85 -2.14 40,650 40,750 39,600 63,090 2,510,982,000
01/03/2022 40,650 1.65 4.06 39,000 40,800 39,300 87,380 3,551,997,000
28/02/2022 39,000 1.00 2.56 38,000 39,000 37,900 39,430 1,537,770,000
27/02/2022 38,000 0.00 ■■ 0.00 38,000 38,800 38,000 32,380 1,230,440,000
25/02/2022 38,000 0.00 ■■ 0.00 38,000 38,800 38,000 32,380 1,230,440,000
24/02/2022 38,000 -0.20 -0.53 38,200 39,000 37,300 91,690 3,484,220,000
23/02/2022 38,200 0.30 0.79 37,900 38,800 37,850 37,990 1,451,218,000
22/02/2022 37,900 -1.00 -2.64 38,900 38,500 37,700 32,220 1,221,138,000
21/02/2022 38,900 -0.05 -0.13 38,950 38,900 38,300 19,450 756,605,000
20/02/2022 38,950 -0.05 -0.13 39,000 39,000 37,900 23,190 903,250,500
18/02/2022 38,950 -0.05 -0.13 39,000 39,000 37,900 23,190 903,250,500
17/02/2022 39,000 -0.30 -0.77 39,300 39,200 38,500 13,980 545,220,000
16/02/2022 39,300 1.35 3.44 37,950 39,500 38,000 21,220 833,946,000
15/02/2022 37,950 0.55 1.45 37,400 37,950 37,200 10,280 390,126,000
14/02/2022 37,400 -0.85 -2.27 38,250 37,900 37,000 19,770 739,398,000
11/02/2022 38,250 -0.70 -1.83 38,950 38,800 38,200 12,070 461,677,500
10/02/2022 38,950 -0.10 -0.26 39,050 39,150 38,150 19,140 745,503,000
09/02/2022 39,050 0.20 0.51 38,850 39,550 38,850 38,560 1,505,768,000
08/02/2022 38,850 2.05 5.28 36,800 38,950 36,350 28,400 1,103,340,000
07/02/2022 36,800 1.30 3.53 35,500 37,000 35,550 30,910 1,137,488,000
01/02/2022 35,500 0.25 0.70 35,250 35,700 34,750 43,850 1,556,675,000
31/01/2022 35,500 0.25 0.70 35,250 35,700 34,750 43,850 1,556,675,000
28/01/2022 35,500 0.25 0.70 35,250 35,700 34,750 43,850 1,556,675,000
27/01/2022 35,250 -0.40 -1.13 35,650 36,050 35,000 12,830 452,257,500
26/01/2022 35,650 1.65 4.63 34,000 36,000 34,000 26,470 943,655,500
25/01/2022 34,000 -1.35 -3.97 35,350 34,000 32,900 141,880 4,823,920,000
24/01/2022 35,350 -2.65 -7.50 38,000 38,700 35,350 110,530 3,907,235,500
21/01/2022 38,000 -0.80 -2.11 38,800 39,500 38,000 51,630 1,961,940,000
20/01/2022 39,000 0.00 ■■ 0.00 39,000 39,450 38,500 28,330 1,104,870,000
19/01/2022 39,500 -0.50 -1.27 40,000 42,000 39,100 19,390 765,905,000
18/01/2022 39,300 -1.20 -3.05 40,500 40,300 39,000 39,720 1,560,996,000
17/01/2022 40,700 -1.20 -2.95 41,900 41,850 40,300 25,190 1,025,233,000
16/01/2022 41,900 -0.10 -0.24 42,000 42,100 40,000 37,990 1,591,781,000
14/01/2022 41,900 -0.10 -0.24 42,000 42,100 40,000 37,990 1,591,781,000
13/01/2022 42,000 1.50 3.57 40,500 42,000 39,800 54,360 2,283,120,000
12/01/2022 40,500 0.00 ■■ 0.00 40,500 40,550 39,100 45,060 1,824,930,000
11/01/2022 40,500 -0.40 -0.99 40,900 40,750 39,500 58,720 2,378,160,000
10/01/2022 40,900 -1.10 -2.69 42,000 41,950 40,250 105,910 4,331,719,000
09/01/2022 42,000 -0.85 -2.02 42,850 43,000 41,950 64,610 2,713,620,000
07/01/2022 42,000 -0.85 -2.02 42,850 43,000 41,950 64,610 2,713,620,000
06/01/2022 42,850 0.00 ■■ 0.00 42,800 43,000 42,100 59,240 2,538,434,000
05/01/2022 42,800 -0.80 -1.87 43,600 43,600 42,650 91,210 3,903,788,000
04/01/2022 43,600 0.00 ■■ 0.00 43,600 43,600 42,950 41,380 1,804,168,000
03/01/2022 44,000 -1.25 -2.84 45,250 45,350 44,000 63,480 2,793,120,000
31/12/2021 43,600 0.15 0.34 43,450 44,000 43,000 29,750 1,297,100,000
30/12/2021 43,450 1.00 2.30 42,450 43,900 42,000 27,590 1,198,785,500
29/12/2021 42,450 -0.70 -1.65 43,150 43,300 42,150 72,700 3,086,115,000
23/12/2021 45,800 -0.70 -1.53 46,500 46,900 45,800 95,850 4,389,930,000
22/12/2021 45,800 -0.70 -1.53 46,500 46,900 45,800 95,850 4,389,930,000
21/12/2021 46,500 1.80 3.87 44,700 46,950 44,250 196,200 9,123,300,000
20/12/2021 44,700 0.20 0.45 44,500 45,200 43,950 60,750 2,715,525,000
17/12/2021 44,500 1.10 2.47 43,400 45,000 43,000 66,280 2,949,460,000
16/12/2021 43,400 0.15 0.35 43,250 44,000 42,100 55,370 2,403,058,000
15/12/2021 43,250 -1.10 -2.54 44,350 44,350 42,800 25,070 1,084,277,500
14/12/2021 44,350 0.95 2.14 43,400 45,300 44,000 52,100 2,310,635,000
13/12/2021 43,400 0.85 1.96 42,550 43,600 42,600 32,880 1,426,992,000
12/12/2021 42,550 1.35 3.17 41,200 43,400 41,000 44,850 1,908,367,500
10/12/2021 42,550 1.35 3.17 41,200 43,400 41,000 44,850 1,908,367,500
09/12/2021 41,200 -0.10 -0.24 41,300 41,300 40,750 23,620 973,144,000
08/12/2021 41,300 0.10 0.24 41,200 41,500 40,500 45,370 1,873,781,000
07/12/2021 41,200 0.25 0.61 40,950 41,500 39,100 47,890 1,973,068,000
06/12/2021 40,950 -3.05 -7.45 44,000 44,000 40,950 124,760 5,108,922,000
04/12/2021 44,000 -1.25 -2.84 45,250 45,350 44,000 63,480 2,793,120,000
03/12/2021 44,000 -1.25 -2.84 45,250 45,350 44,000 63,480 2,793,120,000
02/12/2021 45,250 -0.05 -0.11 45,300 45,500 44,900 49,550 2,242,137,500
01/12/2021 45,300 0.20 0.44 45,100 45,500 44,500 37,450 1,696,485,000
30/11/2021 45,100 -0.10 -0.22 45,100 46,000 44,350 73,170 3,299,967,000
29/11/2021 45,100 0.45 1.00 44,650 45,200 44,100 47,790 2,155,329,000
28/11/2021 44,650 -0.80 -1.79 45,450 45,850 44,500 58,990 2,633,903,500
26/11/2021 44,650 -0.80 -1.79 45,450 45,850 44,500 58,990 2,633,903,500
25/11/2021 45,450 0.50 1.10 44,950 45,950 45,000 40,490 1,840,270,500
24/11/2021 44,950 0.45 1.00 44,500 45,600 44,000 63,310 2,845,784,500
23/11/2021 44,500 0.40 0.90 44,100 45,000 43,600 53,270 2,370,515,000
22/11/2021 44,100 -2.20 -4.99 46,300 46,200 43,600 102,980 4,541,418,000
19/11/2021 46,300 -1.70 -3.67 48,000 48,000 44,650 153,310 7,098,253,000
18/11/2021 48,000 -0.25 -0.52 48,250 48,300 47,000 67,070 3,219,360,000
17/11/2021 48,250 -0.65 -1.35 48,900 49,900 48,000 157,220 7,585,865,000
16/11/2021 48,900 2.50 5.11 46,400 49,400 45,800 159,680 7,808,352,000
15/11/2021 46,400 1.70 3.66 44,700 46,700 44,700 175,080 8,123,712,000
14/11/2021 41,600 -3.30 -7.93 44,900 45,550 44,000 7,490 311,584,000
12/11/2021 44,700 -0.20 -0.45 44,900 45,550 44,000 92,520 4,135,644,000
11/11/2021 44,900 -1.10 -2.45 46,000 46,200 44,600 67,180 3,016,382,000
10/11/2021 46,000 -0.50 -1.09 46,500 46,600 45,700 41,710 1,918,660,000
09/11/2021 46,500 1.70 3.66 44,800 47,500 45,000 127,020 5,906,430,000
08/11/2021 44,800 -0.35 -0.78 45,150 45,500 44,500 72,760 3,259,648,000
07/11/2021 45,150 0.40 0.89 44,750 45,450 44,600 57,650 2,602,897,500
05/11/2021 45,150 0.40 0.89 44,750 45,450 44,600 57,650 2,602,897,500
04/11/2021 44,000 -1.50 -3.41 45,500 46,200 43,000 136,410 6,002,040,000
03/11/2021 44,000 -1.50 -3.41 45,500 46,200 43,000 136,410 6,002,040,000
02/11/2021 45,500 -0.20 -0.44 45,500 45,700 44,700 151,520 6,894,160,000
01/11/2021 45,500 -0.30 -0.66 45,800 46,900 45,000 144,440 6,572,020,000
31/10/2021 45,800 -0.50 -1.09 46,300 47,000 45,600 121,180 5,550,044,000
29/10/2021 45,800 -0.50 -1.09 46,300 47,000 45,600 121,180 5,550,044,000
28/10/2021 46,300 0.50 1.08 45,800 46,800 45,000 130,850 6,058,355,000
27/10/2021 45,800 -0.20 -0.44 46,000 46,000 45,000 116,220 5,322,876,000
26/10/2021 46,000 1.50 3.26 44,500 47,200 44,500 169,860 7,813,560,000
25/10/2021 44,500 2.90 6.52 41,600 44,500 43,000 273,730 12,180,985,000
23/10/2021 41,600 1.40 3.37 40,200 41,600 40,000 134,560 5,597,696,000
22/10/2021 41,600 1.40 3.37 40,200 41,600 40,000 134,560 5,597,696,000
21/10/2021 40,200 -0.10 -0.25 40,300 40,850 39,900 33,460 1,345,092,000
20/10/2021 40,300 -0.75 -1.86 41,050 41,300 39,300 67,690 2,727,907,000
19/10/2021 41,050 1.70 4.14 39,350 41,900 39,350 153,240 6,290,502,000
18/10/2021 39,350 -0.40 -1.02 39,750 40,100 39,000 132,690 5,221,351,500
16/10/2021 39,750 -0.45 -1.13 40,200 40,500 39,750 69,600 2,766,600,000
15/10/2021 39,750 -0.45 -1.13 40,200 40,500 39,750 69,600 2,766,600,000
14/10/2021 40,200 0.10 0.25 40,200 40,600 40,000 70,370 2,828,874,000
13/10/2021 40,200 -0.25 -0.62 40,450 40,800 40,200 37,210 1,495,842,000
12/10/2021 40,450 0.25 0.62 40,200 40,600 39,600 57,310 2,318,189,500
11/10/2021 40,200 -0.60 -1.49 40,800 41,000 39,800 85,620 3,441,924,000
08/10/2021 40,800 -0.55 -1.35 41,350 41,400 40,800 69,420 2,832,336,000
07/10/2021 41,350 -0.20 -0.48 41,550 41,850 41,150 59,760 2,471,076,000
06/10/2021 41,550 0.25 0.60 41,300 42,400 40,900 68,560 2,848,668,000
05/10/2021 41,300 -0.10 -0.24 41,300 42,200 40,800 64,090 2,646,917,000
04/10/2021 41,300 0.95 2.30 40,350 42,400 40,050 147,320 6,084,316,000
01/10/2021 40,350 -0.55 -1.36 40,900 41,000 40,300 94,020 3,793,707,000
30/09/2021 40,900 -0.20 -0.49 41,100 41,300 40,500 91,030 3,723,127,000
29/09/2021 41,100 0.90 2.19 40,200 42,000 40,500 91,550 3,762,705,000
28/09/2021 40,200 2.60 6.47 37,600 40,200 37,200 145,740 5,858,748,000
27/09/2021 37,600 -1.45 -3.86 39,050 39,700 37,000 114,260 4,296,176,000
26/09/2021 39,050 -0.15 -0.38 39,200 39,800 38,600 62,300 2,432,815,000
24/09/2021 39,050 -0.15 -0.38 39,200 39,800 38,600 62,300 2,432,815,000
23/09/2021 39,200 -0.90 -2.30 40,100 40,800 38,500 99,390 3,896,088,000
22/09/2021 40,100 1.70 4.24 38,400 40,100 38,800 192,180 7,706,418,000
21/09/2021 38,400 1.55 4.04 36,850 38,500 36,100 188,140 7,224,576,000
20/09/2021 36,850 0.30 0.81 36,850 38,450 36,250 132,850 4,895,522,500
17/09/2021 36,850 1.05 2.85 35,800 37,200 36,300 136,900 5,044,765,000
16/09/2021 35,800 1.95 5.45 33,850 35,900 33,850 120,040 4,297,432,000
15/09/2021 33,850 0.05 0.15 33,800 34,200 33,550 23,730 803,260,500
14/09/2021 33,800 0.40 1.18 33,400 33,900 33,050 59,930 2,025,634,000
13/09/2021 33,400 -0.40 -1.20 33,800 33,950 33,100 49,320 1,647,288,000
11/09/2021 33,800 0.20 0.59 33,600 34,600 33,600 29,820 1,007,916,000
10/09/2021 33,800 0.20 0.59 33,600 34,600 33,600 29,820 1,007,916,000
09/09/2021 33,600 0.40 1.19 33,200 33,750 32,100 69,040 2,319,744,000
08/09/2021 33,200 0.10 0.30 33,100 33,800 32,900 40,080 1,330,656,000
07/09/2021 33,100 -1.10 -3.32 34,200 34,200 33,100 64,670 2,140,577,000
06/09/2021 34,200 -0.40 -1.17 34,600 34,850 34,100 45,290 1,548,918,000
05/09/2021 41,800 0.90 2.15 40,900 42,250 41,300 46,810 1,956,658,000
03/09/2021 42,150 1.25 2.97 40,900 42,250 41,300 159,610 6,727,561,500
01/09/2021 34,600 -0.25 -0.72 34,850 35,500 34,050 78,080 2,701,568,000
31/08/2021 34,850 0.25 0.72 34,600 36,200 34,700 124,990 4,355,901,500
30/08/2021 34,600 0.65 1.88 33,950 34,900 34,150 77,340 2,675,964,000
27/08/2021 33,950 0.90 2.65 32,950 34,000 32,100 52,150 1,770,492,500
26/08/2021 32,950 0.10 0.30 32,850 33,200 32,600 38,840 1,279,778,000
25/08/2021 32,850 0.55 1.67 32,300 33,700 32,400 31,630 1,039,045,500
24/08/2021 38,800 0.40 1.03 38,400 39,900 36,600 128,710 4,993,948,000
23/08/2021 38,400 -2.70 -7.03 41,100 40,800 38,400 136,460 5,240,064,000
20/08/2021 41,100 -1.60 -3.89 42,700 42,650 39,900 85,950 3,532,545,000
19/08/2021 42,700 0.20 0.47 42,500 43,550 41,850 146,180 6,241,886,000
18/08/2021 42,500 0.55 1.29 41,950 43,400 41,800 146,240 6,215,200,000
17/08/2021 41,950 -0.55 -1.31 42,500 42,700 41,800 48,500 2,034,575,000
16/08/2021 42,500 0.80 1.88 41,700 42,500 41,700 79,370 3,373,225,000
13/08/2021 41,700 0.20 0.48 41,500 41,850 40,700 50,110 2,089,587,000
12/08/2021 41,500 -1.10 -2.65 42,600 43,000 41,500 119,500 4,959,250,000
11/08/2021 42,600 1.85 4.34 40,750 43,000 40,800 137,270 5,847,702,000
10/08/2021 40,750 0.05 0.12 40,700 41,300 40,200 64,200 2,616,150,000
09/08/2021 40,700 0.40 0.98 40,300 41,000 39,800 68,570 2,790,799,000
06/08/2021 40,300 -1.50 -3.72 41,800 41,800 40,200 128,180 5,165,654,000
05/08/2021 41,800 -0.40 -0.96 42,200 42,150 41,200 46,810 1,956,658,000
04/08/2021 42,200 0.05 0.12 42,150 43,500 41,800 65,240 2,753,128,000
03/08/2021 42,150 1.25 2.97 40,900 42,250 41,300 159,610 6,727,561,500
02/08/2021 40,900 0.70 1.71 40,200 41,500 39,500 71,740 2,934,166,000
30/07/2021 40,200 0.05 0.12 40,200 40,900 39,400 42,280 1,699,656,000
29/07/2021 40,200 0.45 1.12 39,750 41,000 39,050 46,760 1,879,752,000
28/07/2021 39,750 -1.25 -3.14 41,000 41,000 39,500 65,950 2,621,512,500
27/07/2021 41,000 -1.95 -4.76 42,950 43,300 40,200 121,700 4,989,700,000
26/07/2021 42,950 2.20 5.12 40,750 42,950 39,700 67,400 2,894,830,000
23/07/2021 40,750 -0.20 -0.49 40,950 41,950 40,200 56,640 2,308,080,000
21/07/2021 38,300 1.05 2.74 37,100 39,400 37,300 46,600 1,784,780,000
20/07/2021 37,100 0.70 1.89 37,100 37,800 36,300 26,630 987,973,000
19/07/2021 37,100 -0.95 -2.56 38,050 37,900 36,300 44,610 1,655,031,000
17/07/2021 38,050 -0.35 -0.92 38,400 38,900 37,900 30,000 1,141,500,000
16/07/2021 38,050 -0.35 -0.92 38,400 38,900 37,900 30,000 1,141,500,000
15/07/2021 38,400 1.35 3.52 37,050 38,400 37,000 27,200 1,044,480,000
14/07/2021 37,050 -0.50 -1.35 37,550 37,800 36,800 42,140 1,561,287,000
13/07/2021 37,550 -0.05 -0.13 37,600 38,000 37,300 19,420 729,221,000
12/07/2021 37,600 -1.70 -4.52 39,300 39,600 36,700 42,920 1,613,792,000
09/07/2021 39,300 1.40 3.56 37,900 40,000 37,900 128,600 5,053,980,000
08/07/2021 37,900 0.80 2.11 37,100 38,100 36,700 56,400 2,137,560,000
07/07/2021 37,100 0.20 0.54 36,900 37,100 36,250 55,070 2,043,097,000
06/07/2021 36,900 -1.05 -2.85 37,950 38,000 36,900 57,170 2,109,573,000
05/07/2021 37,950 1.35 3.56 36,600 38,200 36,600 38,500 1,461,075,000
02/07/2021 36,600 -0.10 -0.27 36,600 37,000 36,100 27,550 1,008,330,000
01/07/2021 36,600 -0.25 -0.68 36,850 37,100 36,500 28,480 1,042,368,000
30/06/2021 36,850 -0.15 -0.41 37,000 37,250 36,650 27,880 1,027,378,000
29/06/2021 37,000 -0.45 -1.22 37,450 37,750 36,900 17,130 633,810,000
28/06/2021 37,450 0.45 1.20 37,000 38,100 36,700 18,850 705,932,500
25/06/2021 37,000 -0.20 -0.54 37,000 37,100 36,550 28,440 1,052,280,000
24/06/2021 37,000 -0.65 -1.76 37,650 37,650 36,500 52,570 1,945,090,000
23/06/2021 37,650 -0.45 -1.20 38,100 38,100 37,400 47,780 1,798,917,000
22/06/2021 38,100 -0.10 -0.26 38,200 38,350 37,500 95,380 3,633,978,000
21/06/2021 38,200 0.90 2.36 38,600 38,600 37,100 80,880 3,089,616,000
18/06/2021 38,600 1.30 3.37 37,300 38,850 37,400 112,970 4,360,642,000
17/06/2021 37,300 1.10 2.95 36,200 37,300 35,500 101,130 3,772,149,000
16/06/2021 36,200 0.90 2.49 35,300 36,900 35,400 114,220 4,134,764,000
15/06/2021 33,050 0.05 0.15 33,000 33,300 32,900 19,110 631,585,500
14/06/2021 33,000 0.55 1.67 32,450 33,400 32,400 53,920 1,779,360,000
11/06/2021 32,450 0.45 1.39 32,000 32,800 31,750 43,880 1,423,906,000
10/06/2021 32,000 0.80 2.50 31,200 33,000 31,200 68,160 2,181,120,000
09/06/2021 31,200 1.40 4.49 29,800 31,250 29,500 117,630 3,670,056,000
08/06/2021 29,800 -2.20 -7.38 32,000 31,900 29,800 82,720 2,465,056,000
07/06/2021 32,000 -1.30 -4.06 33,300 33,300 31,500 92,900 2,972,800,000
04/06/2021 33,300 -0.50 -1.50 33,800 33,650 33,100 66,430 2,212,119,000
03/06/2021 33,800 -0.10 -0.30 33,800 34,800 33,000 78,320 2,647,216,000
02/06/2021 35,800 -0.20 -0.56 36,000 36,200 35,200 73,330 2,625,214,000
01/06/2021 36,000 -0.10 -0.28 36,100 36,450 35,600 43,790 1,576,440,000
31/05/2021 36,100 10.50 29.09 33,750 36,100 33,800 124,700 4,501,670,000
28/05/2021 33,750 0.15 0.44 33,600 34,100 33,150 61,090 2,061,787,500
27/05/2021 33,600 -0.40 -1.19 34,000 34,500 33,150 83,680 2,811,648,000
26/05/2021 34,000 1.00 2.94 33,000 34,400 32,500 103,300 3,512,200,000
25/05/2021 33,000 0.70 2.12 32,300 33,100 32,400 83,490 2,755,170,000
24/05/2021 32,300 0.30 0.93 32,000 32,800 31,400 119,690 3,865,987,000
23/05/2021 32,000 -0.35 -1.09 32,350 32,950 31,800 139,560 4,465,920,000
21/05/2021 32,000 -0.35 -1.09 32,350 32,950 31,800 139,560 4,465,920,000
20/05/2021 32,350 0.85 2.63 31,500 32,500 31,300 95,480 3,088,778,000
19/05/2021 31,500 0.10 0.32 31,500 32,000 31,100 108,150 3,406,725,000
18/05/2021 31,500 2.05 6.51 29,450 31,500 29,200 252,200 7,944,300,000
17/05/2021 29,450 -0.45 -1.53 29,900 30,000 29,200 39,670 1,168,281,500
16/05/2021 29,900 -0.50 -1.67 30,400 31,700 29,500 131,450 3,930,355,000
14/05/2021 29,900 -0.50 -1.67 30,400 31,700 29,500 131,450 3,930,355,000
13/05/2021 30,400 1.95 6.41 28,450 30,400 28,400 306,340 9,312,736,000
12/05/2021 28,450 0.05 0.18 28,400 28,600 28,000 59,980 1,706,431,000
11/05/2021 28,400 -0.10 -0.35 28,500 28,800 28,050 58,770 1,669,068,000
10/05/2021 28,500 0.40 1.40 28,100 28,500 27,750 41,560 1,184,460,000
09/05/2021 28,100 -0.10 -0.36 28,200 28,500 27,600 91,940 2,583,514,000
07/05/2021 28,100 -0.10 -0.36 28,200 28,500 27,600 91,940 2,583,514,000
06/05/2021 28,200 -0.10 -0.35 28,300 29,100 28,200 124,770 3,518,514,000
05/05/2021 28,300 0.70 2.47 27,600 28,850 27,300 102,170 2,891,411,000
04/05/2021 27,600 -0.25 -0.91 27,850 28,000 27,000 24,360 672,336,000
03/05/2021 28,350 1.85 6.53 26,500 28,350 24,650 665,750 18,874,012,500
30/04/2021 27,850 0.40 1.44 27,450 28,400 26,800 65,680 1,829,188,000
29/04/2021 27,850 0.40 1.44 27,450 28,400 26,800 65,680 1,829,188,000
28/04/2021 27,450 -0.05 -0.18 27,500 27,500 26,800 32,040 879,498,000
27/04/2021 27,500 0.20 0.73 27,300 27,800 26,550 38,120 1,048,300,000
26/04/2021 27,300 -1.60 -5.86 28,900 28,900 26,900 41,310 1,127,763,000
23/04/2021 28,900 0.90 3.11 28,000 29,500 27,750 73,220 2,116,058,000
22/04/2021 28,000 -0.50 -1.79 28,500 29,800 28,000 70,590 1,976,520,000
21/04/2021 28,500 -0.65 -2.28 29,150 29,150 28,300 72,480 2,065,680,000
20/04/2021 28,500 -0.65 -2.28 29,150 29,150 28,300 72,480 2,065,680,000
19/04/2021 29,150 1.40 4.80 27,750 29,650 27,650 125,620 3,661,823,000
16/04/2021 27,750 0.60 2.16 27,150 28,800 26,700 121,660 3,376,065,000
15/04/2021 27,150 1.55 5.71 25,600 27,200 25,650 120,410 3,269,131,500
14/04/2021 25,600 -0.05 -0.20 25,650 25,750 25,300 33,070 846,592,000
13/04/2021 25,650 -0.20 -0.78 25,850 26,200 25,600 35,930 921,604,500
12/04/2021 25,850 -1.55 -6.00 25,850 26,000 25,800 32,230 833,145,500
09/04/2021 25,850 -0.05 -0.19 25,900 26,000 25,700 16,780 433,763,000
08/04/2021 25,900 -0.10 -0.39 26,000 26,200 25,750 27,850 721,315,000
07/04/2021 26,000 0.30 1.15 25,700 26,200 25,550 47,020 1,222,520,000
06/04/2021 25,700 -0.30 -1.17 26,000 26,100 25,300 48,610 1,249,277,000
05/04/2021 26,000 -0.05 -0.19 26,050 26,400 25,900 24,300 631,800,000
02/04/2021 26,050 -0.45 -1.73 26,500 26,750 26,000 27,900 726,795,000
01/04/2021 26,500 0.80 3.02 25,700 26,500 25,600 21,120 559,680,000
31/03/2021 25,700 0.10 0.39 25,600 25,700 25,250 23,690 608,833,000
30/03/2021 25,600 -0.10 -0.39 25,700 25,800 25,400 23,140 592,384,000
29/03/2021 25,700 0.70 2.72 25,000 25,750 25,200 17,440 448,208,000
26/03/2021 25,000 -0.75 -3.00 25,750 25,750 24,000 47,650 1,191,250,000
25/03/2021 25,750 -0.15 -0.58 25,900 26,200 25,500 24,960 642,720,000
24/03/2021 25,900 -1.50 -5.79 27,400 27,300 25,900 34,550 894,845,000
23/03/2021 27,400 -0.05 -0.18 27,450 27,450 26,950 41,880 1,147,512,000
22/03/2021 27,450 -0.05 -0.18 27,500 27,900 27,400 31,380 861,381,000
19/03/2021 27,500 0.40 1.45 27,100 27,750 26,900 40,830 1,122,825,000
18/03/2021 27,100 -0.10 -0.37 27,100 27,600 26,900 32,230 873,433,000
17/03/2021 27,100 0.10 0.37 27,000 27,200 26,900 24,210 656,091,000
16/03/2021 27,000 -0.40 -1.48 27,400 27,650 27,000 29,870 806,490,000
15/03/2021 27,400 0.05 0.18 27,400 27,700 27,250 38,230 1,047,502,000
12/03/2021 27,400 -0.10 -0.36 27,400 27,500 27,200 35,440 971,056,000
11/03/2021 27,400 -0.10 -0.36 27,500 27,900 27,400 36,150 990,510,000
10/03/2021 27,500 0.35 1.27 27,150 27,700 26,950 50,140 1,378,850,000
09/03/2021 27,150 0.85 3.13 26,300 27,500 26,000 71,890 1,951,813,500
08/03/2021 26,300 0.30 1.14 26,000 26,700 26,050 23,510 618,313,000
05/03/2021 26,000 -0.15 -0.58 26,000 26,300 25,400 28,060 729,560,000
04/03/2021 26,000 -0.65 -2.50 26,650 26,950 25,400 37,760 981,760,000
03/03/2021 26,650 -0.25 -0.94 26,900 27,100 26,600 32,650 870,122,500
02/03/2021 26,900 0.70 2.60 26,200 27,100 26,200 50,060 1,346,614,000
01/03/2021 26,200 0.80 3.05 25,400 26,450 25,500 50,060 1,311,572,000
26/02/2021 25,400 -0.60 -2.36 26,000 26,100 25,400 42,860 1,088,644,000
25/02/2021 26,000 -0.30 -1.15 26,300 26,500 25,900 29,460 765,960,000
24/02/2021 26,300 -0.60 -2.28 26,900 27,450 26,000 22,890 602,007,000
23/02/2021 26,900 -0.40 -1.49 27,300 27,200 26,600 21,070 566,783,000
22/02/2021 27,300 0.65 2.38 26,650 27,600 26,600 35,060 957,138,000
19/02/2021 26,650 -0.05 -0.19 26,700 26,650 26,100 20,590 548,723,500
18/02/2021 26,700 0.35 1.31 26,350 26,900 26,100 28,260 754,542,000
17/02/2021 26,350 0.85 3.23 25,500 26,350 25,250 25,610 674,823,500
10/02/2021 25,500 0.50 1.96 25,000 25,500 24,800 16,500 420,750,000
09/02/2021 25,500 0.50 1.96 25,000 25,500 24,800 16,500 420,750,000
08/02/2021 25,000 -1.20 -4.80 26,200 26,200 24,500 22,250 556,250,000
05/02/2021 26,200 0.85 3.24 25,350 26,300 25,200 20,390 534,218,000
05/01/2021 31,550 -0.20 -0.63 31,750 32,000 31,550 18,290 577,049,500
04/01/2021 31,750 1.15 3.62 30,600 32,350 30,600 206,740 6,563,995,000
01/01/2021 30,600 0.05 0.16 30,600 31,000 30,350 416,030 12,730,518,000
31/12/2020 30,600 0.05 0.16 30,600 31,000 30,350 416,030 12,730,518,000
30/12/2020 30,600 -0.40 -1.31 31,000 31,300 30,600 413,340 12,648,204,000
29/12/2020 31,000 1.30 4.19 29,700 31,400 29,300 190,317 5,899,827,000
28/12/2020 29,700 0.00 ■■ 0.00 29,700 29,900 29,000 44,468 1,320,699,600
27/12/2020 29,700 0.70 2.36 29,000 29,900 28,700 42,466 1,261,240,200
25/12/2020 29,700 0.70 2.36 29,000 29,900 28,700 42,466 1,261,240,200
24/12/2020 29,000 -0.70 -2.41 29,700 29,650 28,150 34,310 994,990,000
23/12/2020 29,700 0.30 1.01 29,350 30,400 29,150 54,546 1,620,016,200
22/12/2020 29,350 0.20 0.68 29,200 29,350 28,900 45,694 1,341,118,900
21/12/2020 29,200 0.10 0.34 29,150 29,650 29,100 35,485 1,036,162,000
20/12/2020 29,150 -0.20 -0.69 29,350 29,500 29,050 56,045 1,633,711,750
18/12/2020 29,150 -0.20 -0.69 29,350 29,500 29,050 56,045 1,633,711,750
17/12/2020 29,350 -0.90 -3.07 30,300 30,200 29,350 73,138 2,146,600,300
16/12/2020 30,300 0.00 ■■ 0.00 30,300 30,750 30,200 37,764 1,144,249,200
15/12/2020 30,300 -0.10 -0.33 30,450 30,700 30,200 36,749 1,113,494,700
14/12/2020 30,450 0.10 0.33 30,300 30,800 29,850 46,717 1,422,532,650
13/12/2020 30,300 -0.10 -0.33 30,350 30,300 30,000 42,615 1,291,234,500
11/12/2020 30,300 -0.10 -0.33 30,350 30,300 30,000 42,615 1,291,234,500
10/12/2020 30,350 -0.80 -2.64 31,100 31,100 30,350 42,134 1,278,766,900
09/12/2020 31,100 1.40 4.50 29,700 31,600 30,150 75,584 2,350,662,400
08/12/2020 29,700 0.20 0.67 29,500 29,950 28,650 97,580 2,898,126,000
07/12/2020 29,500 -1.00 -3.39 30,500 30,600 29,500 88,183 2,601,398,500
04/12/2020 30,450 -0.40 -1.31 30,850 31,000 30,450 208,870 6,360,091,500
03/12/2020 30,850 0.30 0.97 30,600 31,250 30,500 45,078 1,390,656,300
02/12/2020 30,600 0.10 0.33 30,500 31,450 30,450 51,266 1,568,739,600
01/12/2020 30,500 -0.30 -0.98 30,800 30,700 30,000 40,058 1,221,769,000
30/11/2020 30,750 0.25 0.81 30,500 31,400 30,200 705,760 21,702,120,000
27/11/2020 30,750 0.25 0.81 30,500 31,400 30,200 705,760 21,702,120,000
26/11/2020 30,500 -0.15 -0.49 30,650 30,650 30,200 424,660 12,952,130,000
25/11/2020 30,650 -0.05 -0.16 30,700 31,500 30,300 707,910 21,697,441,500
24/11/2020 30,700 1.90 6.19 28,800 30,700 28,800 1,716,780 52,705,146,000
23/11/2020 28,800 0.10 0.35 28,800 29,300 28,300 318,700 9,178,560,000
20/11/2020 28,800 -0.10 -0.35 28,950 29,000 28,400 36,821 1,060,444,800
19/11/2020 28,950 -0.30 -1.04 29,200 29,300 28,800 68,235 1,975,403,250
18/11/2020 29,200 0.45 1.54 28,750 29,200 28,650 491,650 14,356,180,000
17/11/2020 28,750 0.10 0.35 28,700 29,000 28,350 45,381 1,304,703,750
16/11/2020 28,700 0.00 ■■ 0.00 28,700 29,600 28,300 44,402 1,274,337,400
13/11/2020 28,700 -0.30 -1.05 29,000 29,000 28,500 40,114 1,151,271,800
12/11/2020 29,000 1.50 5.17 27,500 29,200 27,500 88,806 2,575,374,000
11/11/2020 27,500 0.40 1.45 27,050 27,700 26,900 27,546 757,515,000
10/11/2020 27,050 0.10 0.37 27,000 27,600 26,800 25,861 699,540,050
09/11/2020 27,000 0.30 1.11 26,750 27,000 26,600 11,276 304,452,000
06/11/2020 26,750 -0.10 -0.37 26,850 27,200 26,150 9,435 252,386,250
05/11/2020 26,850 -0.10 -0.37 27,000 27,300 26,600 15,465 415,235,250
04/11/2020 27,000 0.20 0.74 26,800 27,100 26,550 7,239 195,453,000
03/11/2020 26,800 0.00 ■■ 0.00 26,800 26,900 26,250 2,835 75,978,000
02/11/2020 26,800 0.30 1.12 26,500 26,900 26,200 2,624 70,323,200
30/10/2020 26,500 0.00 ■■ 0.00 26,500 26,700 25,700 9,708 257,262,000
29/10/2020 26,500 0.20 0.75 26,300 27,000 25,800 14,394 381,441,000
28/10/2020 26,300 -0.90 -3.42 27,250 27,100 26,200 12,522 329,328,600
27/10/2020 27,250 -0.40 -1.47 27,650 27,650 26,800 19,522 531,974,500
26/10/2020 27,650 -0.50 -1.81 28,100 28,300 27,650 9,568 264,555,200
25/10/2020 28,100 0.10 0.36 28,000 28,500 27,900 15,436 433,751,600
23/10/2020 28,100 0.10 0.36 28,000 28,500 27,900 15,436 433,751,600
22/10/2020 28,000 0.80 2.86 27,200 28,250 27,200 16,252 455,056,000
21/10/2020 27,200 -0.40 -1.47 27,550 28,000 27,200 17,286 470,179,200
20/10/2020 27,550 0.10 0.36 27,500 27,800 27,050 9,260 255,113,000
19/10/2020 27,500 0.00 ■■ 0.00 27,500 27,500 26,500 42,148 1,159,070,000
18/10/2020 27,500 -1.00 -3.64 28,500 28,350 27,500 40,899 1,124,722,500
16/10/2020 27,500 -1.00 -3.64 28,500 28,350 27,500 40,899 1,124,722,500
15/10/2020 28,500 -0.45 -1.58 28,950 29,000 28,200 414,820 11,822,370,000
14/10/2020 28,950 -0.20 -0.69 29,150 29,200 28,600 26,098 755,537,100
13/10/2020 29,150 0.00 ■■ 0.00 29,100 29,500 28,900 17,128 499,281,200
12/10/2020 29,100 0.20 0.69 28,950 30,150 28,850 59,371 1,727,696,100
11/10/2020 28,950 0.10 0.35 28,900 28,950 28,500 18,048 522,489,600
09/10/2020 28,950 0.10 0.35 28,900 28,950 28,500 18,048 522,489,600
08/10/2020 28,900 0.30 1.04 28,600 29,000 28,350 27,062 782,091,800
07/10/2020 28,600 0.30 1.05 28,350 29,400 28,100 31,834 910,452,400
06/10/2020 28,350 -0.40 -1.41 28,750 28,750 27,900 45,203 1,281,505,050
05/10/2020 28,750 0.30 1.04 28,500 28,950 28,250 20,642 593,457,500
04/10/2020 28,500 -0.50 -1.75 29,000 29,500 28,050 63,514 1,810,149,000
02/10/2020 28,500 -0.50 -1.75 29,000 29,500 28,050 63,514 1,810,149,000
01/10/2020 29,000 0.30 1.03 28,700 29,400 28,750 54,401 1,577,629,000
30/09/2020 28,700 -0.50 -1.74 29,200 29,300 27,650 52,823 1,516,020,100
29/09/2020 29,200 0.60 2.05 28,600 29,200 27,500 83,529 2,439,046,800
28/09/2020 28,600 0.80 2.80 27,850 29,050 27,850 45,678 1,306,390,800
25/09/2020 27,850 1.50 5.39 26,350 28,150 26,150 112,802 3,141,535,700
24/09/2020 26,350 0.90 3.42 25,500 26,500 25,300 84,221 2,219,223,350
23/09/2020 25,500 0.40 1.57 25,100 25,850 25,100 53,905 1,374,577,500
22/09/2020 25,100 -0.20 -0.80 25,300 25,350 24,850 43,687 1,096,543,700
21/09/2020 25,300 -0.10 -0.40 25,350 25,800 25,300 24,955 631,361,500
18/09/2020 25,350 0.00 ■■ 0.00 25,350 25,650 25,200 20,668 523,933,800
17/09/2020 25,350 0.70 2.76 24,700 26,000 24,950 73,742 1,869,359,700
16/09/2020 24,700 0.10 0.40 24,550 24,700 24,500 15,237 376,353,900
15/09/2020 24,550 0.10 0.41 24,500 24,800 24,400 25,669 630,173,950
14/09/2020 24,500 0.00 ■■ 0.00 24,500 24,700 24,100 26,302 644,399,000
11/09/2020 24,500 -0.10 -0.41 24,650 24,650 23,950 29,936 733,432,000
10/09/2020 24,650 -0.10 -0.41 24,750 25,100 24,600 43,142 1,063,450,300
09/09/2020 24,750 0.15 0.61 24,600 25,000 24,000 270,120 6,685,470,000
08/09/2020 24,600 0.10 0.41 24,500 24,800 23,850 41,188 1,013,224,800
07/09/2020 24,500 -0.80 -3.27 25,300 25,400 24,450 43,862 1,074,619,000
04/09/2020 25,300 0.20 0.79 25,150 25,300 24,600 47,827 1,210,023,100
03/09/2020 25,150 0.90 3.58 24,200 25,400 24,200 91,121 2,291,693,150
02/09/2020 24,200 -0.10 -0.41 24,300 24,300 23,950 25,063 606,524,600
01/09/2020 24,200 -0.10 -0.41 24,300 24,300 23,950 25,063 606,524,600
31/08/2020 24,300 0.00 ■■ 0.00 24,300 24,500 23,800 26,894 653,524,200
28/08/2020 24,300 0.50 2.06 23,800 24,800 23,800 54,097 1,314,557,100
27/08/2020 23,800 -0.20 -0.84 24,000 24,000 23,600 23,759 565,464,200
26/08/2020 24,000 -0.20 -0.83 24,200 24,850 24,000 45,065 1,081,560,000
25/08/2020 24,200 1.60 6.61 22,650 24,200 22,700 183,310 4,436,102,000
24/08/2020 22,650 0.00 ■■ 0.00 22,600 22,950 22,600 28,812 652,591,800
21/08/2020 22,600 0.40 1.77 22,200 22,850 22,000 46,549 1,052,007,400
20/08/2020 22,200 0.40 1.80 21,800 22,500 21,550 33,599 745,897,800
19/08/2020 21,800 -0.10 -0.46 21,950 22,000 21,550 13,503 294,365,400
18/08/2020 21,950 -0.20 -0.91 22,150 22,200 21,950 14,489 318,033,550
17/08/2020 22,150 -0.30 -1.35 22,450 22,450 21,950 14,820 328,263,000
14/08/2020 22,450 0.80 3.56 21,600 22,800 21,600 40,861 917,329,450
13/08/2020 21,600 0.20 0.93 21,450 21,600 21,400 12,631 272,829,600
12/08/2020 21,450 0.10 0.47 21,400 21,450 21,150 6,623 142,063,350
11/08/2020 21,400 0.00 ■■ 0.00 21,350 21,450 21,100 11,055 236,577,000
10/08/2020 21,350 -0.30 -1.41 21,650 21,750 21,200 15,839 338,162,650
07/08/2020 21,650 -0.40 -1.85 22,000 22,000 21,400 15,666 339,168,900
06/08/2020 22,000 1.20 5.45 20,800 22,200 20,750 31,001 682,022,000
05/08/2020 20,800 0.40 1.92 20,450 21,000 20,450 16,145 335,816,000
04/08/2020 20,450 0.00 ■■ 0.00 20,450 20,950 20,300 8,834 180,655,300
03/08/2020 20,450 0.40 1.96 20,000 21,000 19,700 10,541 215,563,450
31/07/2020 20,000 -0.50 -2.50 20,500 20,550 19,600 11,299 225,980,000
30/07/2020 20,500 0.00 ■■ 0.00 20,500 21,350 20,000 7,987 163,733,500
29/07/2020 20,500 -0.30 -1.46 20,800 20,800 19,400 16,722 342,801,000
28/07/2020 20,800 0.90 4.33 19,950 20,950 19,650 9,159 190,507,200
27/07/2020 19,950 -1.00 -5.01 20,950 20,850 19,500 26,296 524,605,200
26/07/2020 20,950 -0.70 -3.34 21,600 21,600 20,500 26,739 560,182,050
24/07/2020 20,950 -0.70 -3.34 21,600 21,600 20,500 26,739 560,182,050
23/07/2020 21,600 0.00 ■■ 0.00 21,600 21,800 21,450 9,168 198,028,800
22/07/2020 21,600 -0.10 -0.46 21,750 21,850 21,400 8,584 185,414,400
21/07/2020 21,750 0.30 1.38 21,450 21,950 21,450 9,309 202,470,750
20/07/2020 21,450 -0.10 -0.47 21,550 21,550 21,400 12,998 278,807,100
19/07/2020 21,550 -0.30 -1.39 21,800 21,700 21,500 13,382 288,382,100
17/07/2020 21,550 -0.30 -1.39 21,800 21,700 21,500 13,382 288,382,100
16/07/2020 21,800 -0.10 -0.46 21,950 21,950 21,500 11,954 260,597,200
15/07/2020 21,950 -0.10 -0.46 22,000 22,200 21,700 7,653 167,983,350
14/07/2020 22,000 -0.10 -0.45 22,100 22,400 21,400 7,238 159,236,000
13/07/2020 22,100 -0.30 -1.36 22,450 22,550 21,950 9,777 216,071,700
12/07/2020 22,450 -0.30 -1.34 22,700 22,800 21,900 19,140 429,693,000
10/07/2020 22,450 -0.30 -1.34 22,700 22,800 21,900 19,140 429,693,000
09/07/2020 22,700 0.00 ■■ 0.00 22,700 22,950 22,350 5,915 134,270,500
08/07/2020 22,700 -0.10 -0.44 22,800 23,000 22,400 13,818 313,668,600
07/07/2020 22,800 1.00 4.39 21,800 23,200 21,800 24,833 566,192,400
06/07/2020 21,800 0.10 0.46 21,750 22,100 21,750 10,511 229,139,800
05/07/2020 21,750 -0.10 -0.46 21,800 21,800 21,400 2,150 46,762,500
03/07/2020 21,750 -0.10 -0.46 21,800 21,800 21,400 2,150 46,762,500
02/07/2020 21,800 0.10 0.46 21,750 21,900 21,400 3,343 72,877,400
01/07/2020 21,750 0.40 1.84 21,400 21,750 21,350 4,350 94,612,500
30/06/2020 21,400 -0.10 -0.47 21,450 21,700 21,300 12,525 268,035,000
29/06/2020 21,450 0.00 ■■ 0.00 21,450 21,550 21,300 16,186 347,189,700
28/06/2020 21,450 0.15 0.70 21,300 21,600 21,300 74,330 1,594,378,500
26/06/2020 21,450 0.15 0.70 21,300 21,600 21,300 74,330 1,594,378,500
25/06/2020 21,300 -0.30 -1.41 21,550 21,500 21,200 7,628 162,476,400
24/06/2020 21,550 -0.10 -0.46 21,600 21,650 21,300 9,126 196,665,300
23/06/2020 21,600 -0.40 -1.85 22,000 22,000 21,600 9,753 210,664,800
22/06/2020 22,000 0.00 ■■ 0.00 22,000 22,000 21,350 25,958 571,076,000
19/06/2020 22,000 0.10 0.45 21,900 22,200 21,750 11,813 259,886,000
18/06/2020 21,900 0.10 0.46 21,800 21,900 21,600 15,949 349,283,100
17/06/2020 21,800 -0.10 -0.46 21,900 21,850 21,500 91,720 1,999,496,000
16/06/2020 21,900 0.60 2.74 21,300 22,250 21,400 6,243 136,721,700
15/06/2020 21,300 -1.20 -5.63 22,450 22,400 21,150 43,713 931,086,900
14/06/2020 22,450 -0.40 -1.78 22,800 22,500 21,400 37,167 834,399,150
12/06/2020 22,450 -0.40 -1.78 22,800 22,500 21,400 37,167 834,399,150
11/06/2020 22,800 -1.20 -5.26 24,000 24,000 22,800 37,307 850,599,600
10/06/2020 24,000 1.20 5.00 22,850 24,400 23,050 98,223 2,357,352,000
09/06/2020 22,850 1.50 6.56 21,400 22,850 21,300 78,853 1,801,791,050
08/06/2020 21,400 -0.10 -0.47 21,500 21,700 21,400 14,043 300,520,200
06/06/2020 21,500 0.30 1.40 21,200 21,600 21,050 16,726 359,609,000
05/06/2020 21,500 0.30 1.40 21,200 21,600 21,050 16,726 359,609,000
04/06/2020 21,200 -0.30 -1.42 21,450 21,700 21,200 20,667 438,140,400
03/06/2020 21,450 -0.30 -1.40 21,700 21,800 21,400 8,894 190,776,300
02/06/2020 21,700 -0.10 -0.46 21,800 21,750 21,400 18,398 399,236,600
01/06/2020 21,800 0.10 0.46 21,750 21,850 21,300 23,360 509,248,000
31/05/2020 21,750 0.10 0.46 21,700 21,850 21,300 19,617 426,669,750
29/05/2020 21,750 0.10 0.46 21,700 21,850 21,300 19,617 426,669,750
28/05/2020 21,700 0.00 ■■ 0.00 21,700 21,900 21,350 19,043 413,233,100
27/05/2020 21,700 0.10 0.46 21,650 22,600 21,700 41,806 907,190,200
26/05/2020 21,650 0.30 1.39 21,400 21,650 21,100 37,824 818,889,600
25/05/2020 21,400 0.30 1.40 21,100 21,400 20,650 29,301 627,041,400
24/05/2020 21,100 -0.30 -1.42 21,400 21,600 21,000 28,537 602,130,700
22/05/2020 21,100 -0.30 -1.42 21,400 21,600 21,000 28,537 602,130,700
21/05/2020 21,400 -0.40 -1.87 21,750 21,900 21,300 12,438 266,173,200
20/05/2020 21,750 -0.10 -0.46 21,850 21,950 21,700 11,604 252,387,000
19/05/2020 21,850 0.20 0.92 21,700 22,100 21,700 29,496 644,487,600
18/05/2020 21,700 0.20 0.92 21,500 21,950 21,500 24,226 525,704,200
17/05/2020 21,500 0.00 ■■ 0.00 21,500 22,100 21,350 22,524 484,266,000
15/05/2020 21,500 0.00 ■■ 0.00 21,500 22,100 21,350 22,524 484,266,000
14/05/2020 21,500 -1.90 -8.84 23,400 22,400 21,100 41,631 895,066,500
13/05/2020 23,400 0.40 1.71 23,000 23,800 22,300 37,393 874,996,200
12/05/2020 23,000 0.10 0.43 22,950 23,100 21,750 51,104 1,175,392,000
11/05/2020 22,950 0.60 2.61 22,400 23,100 22,350 21,334 489,615,300
10/05/2020 22,400 0.00 ■■ 0.00 22,400 22,700 22,100 26,405 591,472,000
08/05/2020 22,400 0.00 ■■ 0.00 22,400 22,700 22,100 26,405 591,472,000
07/05/2020 22,400 0.00 ■■ 0.00 22,400 22,600 21,900 18,541 415,318,400
06/05/2020 22,400 0.00 ■■ 0.00 22,400 22,500 22,050 8,890 199,136,000
05/05/2020 22,400 0.80 3.57 21,600 22,700 21,050 28,175 631,120,000
04/05/2020 21,600 -1.00 -4.63 22,600 22,750 21,050 37,442 808,747,200
01/05/2020 22,600 1.40 6.19 21,250 22,700 21,000 91,641 2,071,086,600
30/04/2020 22,600 1.40 6.19 21,250 22,700 21,000 91,641 2,071,086,600
29/04/2020 22,600 1.40 6.19 21,250 22,700 21,000 91,641 2,071,086,600
28/04/2020 21,250 0.10 0.47 21,200 21,450 21,000 20,743 440,788,750
27/04/2020 21,200 0.70 3.30 20,500 21,500 20,550 35,495 752,494,000
26/04/2020 20,500 0.30 1.46 20,200 20,750 19,800 15,877 325,478,500
24/04/2020 20,500 0.30 1.46 20,200 20,750 19,800 15,877 325,478,500
23/04/2020 20,200 -0.80 -3.96 21,000 21,600 20,200 31,564 637,592,800
22/04/2020 21,000 0.50 2.38 20,500 21,000 19,250 32,366 679,686,000
21/04/2020 20,500 -1.50 -7.32 22,000 21,200 20,500 69,696 1,428,768,000
20/04/2020 22,000 1.00 4.55 21,000 22,450 21,500 99,572 2,190,584,000
19/04/2020 21,000 1.40 6.67 19,650 21,000 19,650 64,365 1,351,665,000
17/04/2020 21,000 1.40 6.67 19,650 21,000 19,650 64,365 1,351,665,000
16/04/2020 19,650 1.30 6.62 18,400 19,650 17,900 75,482 1,483,221,300
15/04/2020 18,400 0.00 ■■ 0.00 18,400 19,000 18,050 38,478 707,995,200
14/04/2020 18,400 1.20 6.52 17,200 18,400 18,000 78,409 1,442,725,600
13/04/2020 17,200 1.10 6.40 16,100 17,200 16,650 36,077 620,524,400
12/04/2020 16,100 -0.30 -1.86 16,400 16,450 16,050 35,371 569,473,100
10/04/2020 16,100 -0.30 -1.86 16,400 16,450 16,050 35,371 569,473,100
09/04/2020 16,400 -0.10 -0.61 16,500 16,850 16,150 54,265 889,946,000
08/04/2020 16,500 -0.40 -2.42 16,950 16,600 16,200 27,954 461,241,000
07/04/2020 16,950 0.40 2.36 16,550 17,050 16,200 26,087 442,174,650
06/04/2020 16,550 1.10 6.65 15,500 16,550 15,550 29,705 491,617,750
03/04/2020 15,500 0.40 2.58 15,150 15,600 15,100 5,303 82,196,500
02/04/2020 15,150 0.00 ■■ 0.00 15,200 15,700 15,000 20,426 309,453,900
01/04/2020 15,150 0.00 ■■ 0.00 15,200 15,700 15,000 20,426 309,453,900
31/03/2020 15,200 -0.30 -1.97 15,450 15,450 14,700 13,138 199,697,600
30/03/2020 15,450 -0.30 -1.94 15,700 15,500 14,900 17,258 266,636,100
29/03/2020 15,700 0.90 5.73 14,850 15,750 14,600 11,563 181,539,100
27/03/2020 15,700 0.90 5.73 14,850 15,750 14,600 11,563 181,539,100
26/03/2020 14,850 -0.20 -1.35 15,000 15,100 14,750 11,292 167,686,200
25/03/2020 15,000 0.30 2.00 14,750 15,150 14,500 41,435 621,525,000
24/03/2020 14,750 -1.10 -7.46 15,850 15,850 14,750 30,613 451,541,750
23/03/2020 15,850 -1.20 -7.57 17,000 16,000 15,850 12,322 195,303,700
22/03/2020 17,000 0.00 ■■ 0.00 17,000 17,000 16,000 12,025 204,425,000
20/03/2020 17,000 0.00 ■■ 0.00 17,000 17,000 16,000 12,025 204,425,000
19/03/2020 17,000 -0.60 -3.53 17,600 17,000 16,400 15,219 258,723,000
18/03/2020 17,600 -0.40 -2.27 18,000 18,000 17,500 7,452 131,155,200
17/03/2020 18,000 -0.20 -1.11 18,200 18,000 17,000 8,692 156,456,000
16/03/2020 18,200 -0.20 -1.10 18,400 18,400 17,150 337,430 6,141,226,000
14/03/2020 18,400 -0.20 -1.09 18,600 18,600 17,300 116,830 2,149,672,000
13/03/2020 18,400 -0.20 -1.09 18,600 18,600 17,300 116,830 2,149,672,000
12/03/2020 18,600 -1.40 -7.53 20,000 19,000 18,600 134,400 2,499,840,000
11/03/2020 20,000 -1.20 -6.00 21,200 20,950 20,000 126,040 2,520,800,000
10/03/2020 21,200 0.10 0.47 21,150 21,400 20,000 7,947 168,476,400
09/03/2020 21,150 -1.60 -7.57 22,700 21,800 21,150 11,193 236,731,950
07/03/2020 22,700 0.20 0.88 22,500 22,800 21,850 7,902 179,375,400
06/03/2020 22,700 0.20 0.88 22,500 22,800 21,850 7,902 179,375,400
05/03/2020 22,500 0.60 2.67 21,950 22,500 21,800 9,911 222,997,500
04/03/2020 21,950 -0.20 -0.91 22,150 21,950 21,700 3,372 74,015,400
03/03/2020 22,150 -0.20 -0.90 22,300 22,500 21,800 5,306 117,527,900
02/03/2020 22,300 0.10 0.45 22,200 22,350 21,800 4,020 89,646,000
28/02/2020 22,200 -0.50 -2.25 22,700 22,650 21,200 9,322 206,948,400
27/02/2020 22,700 0.40 1.76 22,300 22,800 22,200 2,378 53,980,600
26/02/2020 22,300 0.00 ■■ 0.00 22,300 22,750 22,000 7,009 156,300,700
25/02/2020 22,300 -0.30 -1.35 22,650 22,300 21,500 8,141 181,544,300
24/02/2020 22,650 -1.00 -4.42 23,650 23,200 22,200 7,631 172,842,150
21/02/2020 23,650 -0.20 -0.85 23,800 23,700 23,400 7,013 165,857,450
20/02/2020 23,800 0.00 ■■ 0.00 23,800 24,000 23,650 2,692 64,069,600
19/02/2020 23,800 0.00 ■■ 0.00 23,800 23,800 23,600 7,500 178,500,000
18/02/2020 23,800 0.60 2.52 23,250 24,000 23,500 14,612 347,765,600
17/02/2020 23,250 -0.30 -1.29 23,550 23,500 23,000 5,362 124,666,500
15/02/2020 23,550 -0.30 -1.27 23,800 23,750 22,850 11,882 279,821,100
14/02/2020 23,550 -0.30 -1.27 23,800 23,750 22,850 11,882 279,821,100
13/02/2020 23,800 -0.10 -0.42 23,900 23,800 23,800 271 6,449,800
12/02/2020 23,900 -0.20 -0.84 24,100 24,100 23,650 4,409 105,375,100
11/02/2020 24,100 -0.20 -0.83 24,300 24,100 23,800 5,616 135,345,600
10/02/2020 24,300 0.30 1.23 24,000 24,300 23,900 1,736 42,184,800
09/02/2020 24,000 0.10 0.42 23,900 24,000 23,000 6,515 156,360,000
07/02/2020 24,000 0.10 0.42 23,900 24,000 23,000 6,515 156,360,000
06/02/2020 23,900 -0.70 -2.93 24,600 24,850 23,900 14,102 337,037,800
05/02/2020 24,600 -0.10 -0.41 24,700 24,600 24,250 7,821 192,396,600
04/02/2020 24,700 -0.20 -0.81 24,850 24,800 24,300 2,784 68,764,800
03/02/2020 24,850 -0.40 -1.61 25,300 25,000 24,250 3,979 98,878,150
02/02/2020 25,300 0.40 1.58 24,900 25,450 24,350 3,905 98,796,500
31/01/2020 25,300 0.40 1.58 24,900 25,450 24,350 3,905 98,796,500
30/01/2020 24,900 -1.10 -4.42 26,000 25,300 24,500 5,387 134,136,300
29/01/2020 26,000 0.60 2.31 25,400 26,000 24,950 4,148 107,848,000
28/01/2020 26,000 0.60 2.31 25,400 26,000 24,950 4,148 107,848,000
27/01/2020 26,000 0.60 2.31 25,400 26,000 24,950 4,148 107,848,000
26/01/2020 26,000 0.60 2.31 25,400 26,000 24,950 4,148 107,848,000
24/01/2020 26,000 0.60 2.31 25,400 26,000 24,950 4,148 107,848,000
23/01/2020 26,000 0.60 2.31 25,400 26,000 24,950 4,148 107,848,000
22/01/2020 26,000 0.60 2.31 25,400 26,000 24,950 4,148 107,848,000
21/01/2020 25,400 -0.10 -0.39 25,500 25,400 24,950 10,430 264,922,000
20/01/2020 25,500 -0.20 -0.78 25,700 25,500 24,900 11,700 298,350,000
17/01/2020 25,700 0.20 0.78 25,500 26,000 25,200 30,680 788,476,000
16/01/2020 25,500 -0.10 -0.39 25,600 25,500 25,000 49,680 1,266,840,000
15/01/2020 25,600 -0.15 -0.59 25,750 25,600 24,900 22,000 563,200,000
14/01/2020 25,750 -0.05 -0.19 25,800 25,750 25,750 100 2,575,000
13/01/2020 25,800 1.00 3.88 24,800 25,800 24,700 3,362 86,739,600
10/01/2020 24,800 0.10 0.40 24,700 25,000 24,300 4,042 100,241,600
09/01/2020 24,700 -0.70 -2.83 25,400 25,200 24,450 3,775 93,242,500
08/01/2020 25,400 -0.10 -0.39 25,450 25,450 24,700 3,107 78,917,800
07/01/2020 25,450 -0.10 -0.39 25,500 25,600 24,800 1,588 40,414,600
06/01/2020 25,500 -0.10 -0.39 25,650 25,800 25,150 2,656 67,728,000
03/01/2020 25,650 0.50 1.95 25,150 25,800 24,600 3,761 96,469,650
02/01/2020 25,150 0.30 1.19 24,800 25,150 24,750 1,854 46,628,100
31/12/2019 24,800 0.00 ■■ 0.00 24,800 24,900 24,500 2,035 50,468,000
30/12/2019 24,800 -0.40 -1.61 25,200 25,200 24,700 6,432 159,513,600
28/12/2019 25,200 0.10 0.40 25,150 25,200 24,700 2,625 66,150,000
27/12/2019 25,200 0.10 0.40 25,150 25,200 24,700 2,625 66,150,000
26/12/2019 25,150 -0.20 -0.80 25,300 25,150 24,600 2,960 74,444,000
25/12/2019 25,300 0.00 ■■ 0.00 25,300 25,300 24,800 2,546 64,413,800
24/12/2019 25,300 0.40 1.58 24,900 25,300 24,700 5,290 133,837,000
23/12/2019 24,900 0.00 ■■ 0.00 24,900 25,200 24,900 3,339 83,141,100
21/12/2019 24,900 -0.30 -1.20 24,900 24,900 24,600 17,830 443,967,000
20/12/2019 24,900 -0.30 -1.20 24,900 24,900 24,600 17,830 443,967,000
19/12/2019 24,900 0.20 0.80 24,700 24,900 24,300 2,594 64,590,600
18/12/2019 24,700 0.10 0.40 24,650 24,700 24,350 2,912 71,926,400
17/12/2019 24,650 -0.10 -0.41 24,750 24,800 24,650 2,539 62,586,350
16/12/2019 24,750 -0.40 -1.62 25,150 25,400 24,600 2,450 60,637,500
14/12/2019 25,150 -0.10 -0.40 25,200 25,200 25,000 5,021 126,278,150
13/12/2019 25,150 -0.10 -0.40 25,200 25,200 25,000 5,021 126,278,150
12/12/2019 25,200 0.10 0.40 25,100 25,300 25,000 1,056 26,611,200
11/12/2019 25,100 0.00 ■■ 0.00 25,100 25,300 25,100 1,331 33,408,100
10/12/2019 25,100 -0.40 -1.59 25,500 25,200 25,000 1,886 47,338,600
09/12/2019 25,500 -0.30 -1.18 25,750 25,750 25,350 3,365 85,807,500
07/12/2019 25,750 0.10 0.39 25,700 25,900 25,000 1,644 42,333,000
06/12/2019 25,750 0.10 0.39 25,700 25,900 25,000 1,644 42,333,000
05/12/2019 25,700 0.00 ■■ 0.00 25,700 26,000 25,450 816 20,971,200
04/12/2019 25,700 0.00 ■■ 0.00 25,700 25,700 25,500 739 18,992,300
03/12/2019 25,700 -0.20 -0.78 25,900 25,900 25,500 2,555 65,663,500
02/12/2019 25,900 -0.20 -0.77 26,050 26,000 25,500 2,063 53,431,700
29/11/2019 26,050 0.00 ■■ 0.00 26,050 26,050 25,600 2,436 63,457,800
28/11/2019 26,050 0.20 0.77 25,900 26,150 25,600 3,227 84,063,350
27/11/2019 25,900 -0.30 -1.16 26,150 26,150 25,600 9,700 251,230,000
26/11/2019 26,150 -0.10 -0.38 26,250 26,300 25,900 1,206 31,536,900
25/11/2019 26,250 -0.10 -0.38 26,350 26,400 25,900 17,302 454,177,500
23/11/2019 26,350 0.00 ■■ 0.00 26,350 26,350 25,700 8,090 213,171,500
22/11/2019 26,350 0.00 ■■ 0.00 26,350 26,350 25,700 8,090 213,171,500
21/11/2019 26,350 0.00 ■■ 0.00 26,350 26,500 26,000 2,608 68,720,800
20/11/2019 26,350 0.20 0.76 26,200 26,400 25,950 3,973 104,688,550
19/11/2019 26,200 0.30 1.15 25,900 26,300 25,500 7,727 202,447,400
18/11/2019 25,900 0.20 0.77 25,700 26,000 25,300 4,619 119,632,100
15/11/2019 25,700 -0.20 -0.78 25,900 26,000 25,700 4,311 110,792,700
14/11/2019 25,900 -0.50 -1.93 26,400 26,600 25,850 11,330 293,447,000
13/11/2019 26,400 0.00 ■■ 0.00 26,400 26,500 25,900 13,896 366,854,400
12/11/2019 26,400 -0.30 -1.14 26,700 26,500 26,000 11,818 311,995,200
11/11/2019 26,700 -0.20 -0.75 26,900 26,850 26,200 11,352 303,098,400
09/11/2019 26,900 -0.40 -1.49 27,300 27,400 26,850 8,256 222,086,400
08/11/2019 26,900 -0.40 -1.49 27,300 27,400 26,850 8,256 222,086,400
07/11/2019 27,300 0.30 1.10 27,000 27,500 26,900 35,515 969,559,500
06/11/2019 27,000 -0.10 -0.37 27,150 27,200 26,900 14,190 383,130,000
05/11/2019 27,150 0.60 2.21 26,500 27,200 26,500 66,945 1,817,556,750
04/11/2019 26,500 0.10 0.38 26,400 26,550 26,000 13,590 360,135,000
02/11/2019 26,400 0.00 ■■ 0.00 26,350 26,550 26,300 12,653 334,039,200
01/11/2019 26,400 0.00 ■■ 0.00 26,350 26,550 26,300 12,653 334,039,200
31/10/2019 26,350 -0.10 -0.38 26,500 26,600 26,300 11,776 310,297,600
30/10/2019 26,500 0.00 ■■ 0.00 26,500 26,600 25,800 9,216 244,224,000
29/10/2019 26,500 -0.10 -0.38 26,600 26,700 25,400 2,022 53,583,000
28/10/2019 26,600 0.00 ■■ 0.00 26,600 26,850 25,700 7,323 194,791,800
26/10/2019 26,600 -0.10 -0.38 26,700 26,800 26,550 6,534 173,804,400
25/10/2019 26,600 -0.10 -0.38 26,700 26,800 26,550 6,534 173,804,400
24/10/2019 26,700 0.50 1.87 26,200 26,700 26,200 23,941 639,224,700
23/10/2019 26,200 -0.10 -0.38 26,300 26,400 25,900 10,353 271,248,600
22/10/2019 26,300 0.40 1.52 25,900 26,300 25,500 20,042 527,104,600
21/10/2019 25,900 -0.50 -1.93 26,350 26,350 25,800 17,559 454,778,100
18/10/2019 26,350 0.00 ■■ 0.00 26,400 26,800 26,300 18,533 488,344,550
17/10/2019 26,400 0.00 ■■ 0.00 26,350 26,700 26,300 16,906 446,318,400
16/10/2019 26,350 0.20 0.76 26,150 26,900 26,000 31,214 822,488,900
15/10/2019 26,150 -0.20 -0.76 26,350 26,400 26,000 44,415 1,161,452,250
14/10/2019 26,350 0.40 1.52 26,000 26,450 26,100 39,059 1,029,204,650
11/10/2019 26,000 0.60 2.31 25,350 26,200 25,400 54,083 1,406,158,000
10/10/2019 25,350 0.50 1.97 24,850 25,650 24,900 24,007 608,577,450
09/10/2019 24,850 0.00 ■■ 0.00 24,850 25,000 24,700 8,798 218,630,300
08/10/2019 24,850 0.30 1.21 24,600 25,000 24,550 10,185 253,097,250
07/10/2019 24,600 0.10 0.41 24,500 24,600 24,300 4,515 111,069,000
04/10/2019 24,500 -0.30 -1.22 24,800 24,900 24,500 7,810 191,345,000
03/10/2019 24,800 -0.10 -0.40 24,900 24,900 24,500 3,604 89,379,200
02/10/2019 24,900 -0.10 -0.40 25,000 25,200 24,500 9,716 241,928,400
01/10/2019 25,000 -0.20 -0.80 25,200 25,400 24,800 5,347 133,675,000
30/09/2019 25,200 0.10 0.40 25,050 25,300 25,050 4,981 125,521,200
27/09/2019 25,050 0.20 0.80 24,850 25,300 24,700 16,583 415,404,150
26/09/2019 24,850 0.20 0.80 24,650 24,950 24,450 17,218 427,867,300
25/09/2019 24,650 0.40 1.62 24,200 24,950 23,850 27,009 665,771,850
24/09/2019 24,200 -0.30 -1.24 24,450 24,550 24,100 6,777 164,003,400
23/09/2019 24,450 -0.20 -0.82 24,600 24,700 24,300 8,390 205,135,500
20/09/2019 24,600 0.00 ■■ 0.00 24,600 24,600 24,000 77,662 1,910,485,200
19/09/2019 24,600 0.00 ■■ 0.00 24,600 24,800 24,600 5,059 124,451,400
18/09/2019 24,600 -0.70 -2.85 25,300 25,450 24,600 14,354 353,108,400
17/09/2019 25,300 0.10 0.40 25,200 25,500 25,000 13,961 353,213,300
16/09/2019 25,200 0.20 0.79 25,000 25,200 24,900 14,452 364,190,400
13/09/2019 25,000 0.00 ■■ 0.00 25,000 25,200 24,800 21,462 536,550,000
12/09/2019 25,000 0.60 2.40 24,400 25,050 24,400 9,463 236,575,000
11/09/2019 24,400 0.30 1.23 24,100 24,650 23,850 9,245 225,578,000
10/09/2019 24,050 -0.15 -0.62 24,200 24,650 23,850 17,390 418,229,500
09/09/2019 24,200 -0.60 -2.48 24,800 24,850 24,150 13,364 323,408,800
06/09/2019 24,800 -0.20 -0.81 25,000 25,350 24,800 10,114 250,827,200
05/09/2019 25,000 0.00 ■■ 0.00 25,000 25,350 25,000 9,766 244,150,000
04/09/2019 25,000 -0.40 -1.60 25,400 25,400 24,650 19,639 490,975,000
03/09/2019 25,400 -0.70 -2.76 26,100 26,150 25,400 25,813 655,650,200
30/08/2019 26,100 0.00 ■■ 0.00 26,100 26,500 26,050 14,121 368,558,100
29/08/2019 26,100 -0.30 -1.15 26,350 26,600 26,000 26,574 693,581,400
28/08/2019 26,350 -0.30 -1.14 26,650 26,600 26,300 15,256 401,995,600
27/08/2019 26,650 0.00 ■■ 0.00 26,650 26,950 26,350 30,689 817,861,850
26/08/2019 26,650 -0.80 -3.00 27,450 27,300 26,600 32,257 859,649,050
23/08/2019 27,450 -0.30 -1.09 27,700 27,700 27,200 18,254 501,072,300
22/08/2019 27,700 -0.10 -0.36 27,800 28,150 27,600 16,331 452,368,700
21/08/2019 27,800 -0.20 -0.72 28,000 28,700 27,800 33,348 927,074,400
20/08/2019 28,000 0.90 3.21 27,100 28,250 27,100 89,904 2,517,312,000
19/08/2019 26,900 -0.10 -0.37 27,000 27,500 26,900 13,205 355,214,500
16/08/2019 27,000 0.10 0.37 26,850 28,200 26,550 67,050 1,810,350,000
15/08/2019 26,850 0.00 ■■ 0.00 26,900 26,850 26,250 17,295 464,370,750
14/08/2019 26,900 -0.10 -0.37 27,000 27,700 26,900 23,299 626,743,100
13/08/2019 27,000 0.50 1.85 26,500 27,000 26,050 14,020 378,540,000
12/08/2019 26,500 -0.60 -2.26 27,150 27,200 26,500 20,921 554,406,500
09/08/2019 27,150 -0.10 -0.37 27,200 27,800 26,950 24,269 658,903,350
08/08/2019 27,200 1.00 3.68 26,200 28,000 26,100 52,542 1,429,142,400
07/08/2019 26,200 0.00 ■■ 0.00 26,200 26,650 26,000 20,400 534,480,000
06/08/2019 26,200 0.00 ■■ 0.00 26,200 26,450 25,500 20,712 542,654,400
05/08/2019 26,200 -0.40 -1.53 26,650 27,100 26,000 26,117 684,265,400
02/08/2019 26,650 0.70 2.63 25,950 26,900 25,700 21,568 574,787,200
01/08/2019 25,950 -0.10 -0.39 26,000 26,300 25,900 7,081 183,751,950
31/07/2019 26,000 -0.40 -1.54 26,400 26,400 25,600 30,962 805,012,000
30/07/2019 26,400 -0.10 -0.38 26,450 27,200 26,300 21,881 577,658,400
29/07/2019 26,450 -0.30 -1.13 26,700 26,800 26,100 13,835 365,935,750
26/07/2019 26,700 -0.10 -0.37 26,750 26,950 26,700 10,723 286,304,100
25/07/2019 26,750 -0.40 -1.50 27,200 27,250 26,750 23,237 621,589,750
24/07/2019 27,200 0.40 1.47 26,800 27,200 26,800 33,138 901,353,600
23/07/2019 26,800 -0.20 -0.75 27,000 27,400 26,500 41,790 1,119,972,000
22/07/2019 27,000 1.30 4.81 25,750 27,200 25,500 64,428 1,739,556,000
19/07/2019 25,750 0.10 0.39 25,600 26,300 25,600 24,962 642,771,500
18/07/2019 25,600 -0.80 -3.13 26,450 26,450 25,500 46,560 1,191,936,000
17/07/2019 26,450 0.00 ■■ 0.00 26,450 26,800 26,150 21,778 576,028,100
16/07/2019 26,450 0.60 2.27 25,850 27,000 25,850 38,915 1,029,301,750
15/07/2019 25,850 0.70 2.71 25,150 26,300 25,050 42,430 1,096,815,500
12/07/2019 25,150 0.10 0.40 25,050 25,450 25,050 17,393 437,433,950
11/07/2019 25,050 0.60 2.40 24,500 25,500 24,500 36,288 909,014,400
10/07/2019 24,500 0.10 0.41 24,400 24,550 24,200 9,351 229,099,500
09/07/2019 24,400 0.40 1.64 24,000 24,450 23,800 6,392 155,964,800
08/07/2019 24,000 -0.80 -3.33 24,800 24,800 23,850 26,352 632,448,000
05/07/2019 24,800 0.50 2.02 24,300 24,900 24,400 9,656 239,468,800
04/07/2019 24,300 0.00 ■■ 0.00 24,300 24,700 24,150 11,203 272,232,900
03/07/2019 24,300 -0.50 -2.06 24,800 24,950 24,100 11,106 269,875,800
02/07/2019 24,800 0.10 0.40 24,700 24,900 24,350 5,245 130,076,000
01/07/2019 24,700 -0.20 -0.81 24,900 25,000 24,700 13,955 344,688,500
28/06/2019 24,900 0.30 1.20 24,600 25,000 24,400 10,393 258,785,700
27/06/2019 24,600 -0.80 -3.25 25,400 25,400 24,500 26,807 659,452,200
26/06/2019 25,400 -0.60 -2.36 26,000 26,200 25,100 20,760 527,304,000
25/06/2019 26,000 1.40 5.38 24,650 26,350 24,650 75,328 1,958,528,000
24/06/2019 24,650 1.60 6.49 23,050 24,650 23,400 58,290 1,436,848,500
21/06/2019 23,050 0.00 ■■ 0.00 23,050 24,000 23,050 17,767 409,529,350
20/06/2019 23,050 0.60 2.60 22,500 23,500 22,500 38,340 883,737,000
19/06/2019 22,500 0.00 ■■ 0.00 22,500 23,000 21,800 38,931 875,947,500
18/06/2019 22,500 -0.90 -4.00 23,400 23,100 22,500 8,513 191,542,500
17/06/2019 23,400 -0.60 -2.56 24,000 23,600 22,750 12,984 303,825,600
16/06/2019 24,000 0.50 2.08 23,500 24,000 23,400 4,632 111,168,000
14/06/2019 24,000 0.50 2.08 23,500 24,000 23,400 4,632 111,168,000
13/06/2019 23,500 -0.60 -2.55 24,100 24,000 23,500 14,090 331,115,000
11/06/2019 24,800 0.10 0.40 24,700 25,000 24,400 5,937 147,237,600
10/06/2019 24,700 -0.80 -3.24 25,500 25,000 24,300 12,252 302,624,400
09/06/2019 25,500 1.60 6.27 23,900 25,500 24,000 11,743 299,446,500
07/06/2019 25,500 1.60 6.27 23,900 25,500 24,000 11,743 299,446,500
06/06/2019 23,900 -0.80 -3.35 24,700 24,500 23,800 29,612 707,726,800
05/06/2019 24,700 -0.80 -3.24 25,500 25,800 24,700 17,406 429,928,200
04/06/2019 25,500 -1.30 -5.10 26,800 26,800 25,500 14,141 360,595,500
03/06/2019 26,800 -0.20 -0.75 27,000 27,000 26,200 2,382 63,837,600
02/06/2019 27,000 0.50 1.85 26,500 27,000 25,900 22,337 603,099,000
31/05/2019 27,000 0.50 1.85 26,500 27,000 25,900 22,337 603,099,000
30/05/2019 26,500 -0.60 -2.26 27,100 27,150 26,200 23,103 612,229,500
29/05/2019 27,100 -0.40 -1.48 27,500 27,900 27,100 9,011 244,198,100
28/05/2019 27,500 -0.20 -0.73 27,700 27,600 27,000 5,321 146,327,500
27/05/2019 27,700 -0.30 -1.08 28,000 28,000 27,400 4,209 116,589,300
26/05/2019 28,000 -0.40 -1.43 28,450 28,450 27,600 5,817 162,876,000
24/05/2019 28,000 -0.40 -1.43 28,450 28,450 27,600 5,817 162,876,000
23/05/2019 28,450 0.00 ■■ 0.00 28,450 28,450 28,000 1,165 33,144,250
22/05/2019 28,450 -0.60 -2.11 29,050 29,000 28,100 8,008 227,827,600
21/05/2019 29,050 0.10 0.34 29,000 29,200 28,800 8,008 232,632,400
20/05/2019 29,000 0.20 0.69 28,800 29,200 28,300 8,312 241,048,000
19/05/2019 28,800 1.50 5.21 27,300 28,900 27,100 26,814 772,243,200
17/05/2019 28,800 1.50 5.21 27,300 28,900 27,100 26,814 772,243,200
16/05/2019 27,300 -0.20 -0.73 27,500 27,700 27,000 3,276 89,434,800
15/05/2019 27,500 0.10 0.36 27,350 27,500 27,100 2,669 73,397,500
14/05/2019 27,350 0.00 ■■ 0.00 27,400 27,400 26,800 1,105 30,221,750
13/05/2019 27,400 -0.20 -0.73 27,600 27,700 26,900 3,509 96,146,600
12/05/2019 27,600 0.30 1.09 27,300 27,800 26,650 1,844 50,894,400
10/05/2019 27,600 0.30 1.09 27,300 27,800 26,650 1,844 50,894,400
09/05/2019 27,300 0.90 3.30 26,350 27,900 26,500 1,870 51,051,000
08/05/2019 26,350 0.60 2.28 25,800 27,000 25,800 7,441 196,070,350
07/05/2019 25,800 0.00 ■■ 0.00 25,800 26,350 25,800 4,510 116,358,000
06/05/2019 25,800 -0.70 -2.71 26,500 26,500 25,800 15,479 399,358,200
05/05/2019 26,500 0.30 1.13 26,250 26,500 26,100 2,816 74,624,000
03/05/2019 26,500 0.30 1.13 26,250 26,500 26,100 2,816 74,624,000
02/05/2019 26,250 -0.40 -1.52 26,700 26,600 26,200 9,498 249,322,500
01/05/2019 26,700 0.40 1.50 26,300 26,900 26,200 9,381 250,472,700
30/04/2019 26,700 0.40 1.50 26,300 26,900 26,200 9,381 250,472,700
29/04/2019 26,700 0.40 1.50 26,300 26,900 26,200 9,381 250,472,700
28/04/2019 26,700 0.40 1.50 26,300 26,900 26,200 9,381 250,472,700
26/04/2019 26,700 0.40 1.50 26,300 26,900 26,200 9,381 250,472,700
25/04/2019 26,300 -0.70 -2.66 27,000 27,000 26,300 20,790 546,777,000
24/04/2019 27,000 -0.10 -0.37 27,050 27,200 26,300 8,604 232,308,000
23/04/2019 27,050 -0.40 -1.48 27,450 27,600 27,050 9,474 256,271,700
22/04/2019 27,450 -0.40 -1.46 27,900 27,900 27,400 7,818 214,604,100
21/04/2019 27,900 1.70 6.09 26,200 28,000 26,400 10,952 305,560,800
19/04/2019 27,900 1.70 6.09 26,200 28,000 26,400 10,952 305,560,800
18/04/2019 26,200 -0.40 -1.53 26,600 26,500 26,050 16,778 439,583,600
17/04/2019 26,600 0.00 ■■ 0.00 26,650 26,850 26,400 7,057 187,716,200
16/04/2019 26,650 0.40 1.50 26,200 26,700 26,200 9,762 260,157,300
15/04/2019 26,200 0.20 0.76 26,000 26,400 25,900 23,538 616,695,600
12/04/2019 26,200 0.20 0.76 26,000 26,400 25,900 23,538 616,695,600
11/04/2019 26,000 -0.70 -2.69 26,700 27,000 26,000 9,661 251,186,000
10/04/2019 26,700 0.60 2.25 26,100 26,700 26,100 8,711 232,583,700
09/04/2019 26,100 0.20 0.77 25,900 26,400 25,500 12,075 315,157,500
08/04/2019 25,900 0.00 ■■ 0.00 25,900 25,900 25,150 16,867 436,855,300
05/04/2019 25,900 -0.20 -0.77 26,100 26,400 25,800 25,928 671,535,200
04/04/2019 26,100 1.60 6.13 24,500 26,150 25,000 74,247 1,937,846,700
03/04/2019 24,500 1.60 6.53 22,900 24,500 22,900 31,039 760,455,500
02/04/2019 22,900 -0.10 -0.44 23,000 23,100 22,800 12,316 282,036,400
01/04/2019 23,000 0.50 2.17 22,500 23,000 22,400 11,056 254,288,000
31/03/2019 20,800 0.00 ■■ 0.00 20,800 21,000 20,700 8,120 168,896,000
29/03/2019 22,500 -0.10 -0.44 22,550 22,600 22,300 3,940 88,650,000
28/03/2019 22,550 0.20 0.89 22,400 22,800 21,550 8,102 182,700,100
27/03/2019 22,400 0.40 1.79 21,950 22,400 21,200 1,826 40,902,400
26/03/2019 21,950 0.30 1.37 21,600 21,950 21,100 2,384 52,328,800
25/03/2019 21,600 -0.50 -2.31 22,150 22,150 21,200 5,537 119,599,200
22/03/2019 22,150 -0.20 -0.90 22,300 22,200 21,400 5,341 118,303,150
21/03/2019 22,300 -0.30 -1.35 22,600 22,500 22,100 5,198 115,915,400
20/03/2019 22,600 0.00 ■■ 0.00 22,600 22,600 22,000 4,119 93,089,400
19/03/2019 22,600 -0.10 -0.44 22,700 22,800 22,000 8,402 189,885,200
18/03/2019 22,700 0.00 ■■ 0.00 22,700 22,700 22,500 7,175 162,872,500
15/03/2019 22,700 0.00 ■■ 0.00 22,700 22,800 22,400 11,572 262,684,400
14/03/2019 22,700 1.10 4.85 21,600 22,950 21,500 15,545 352,871,500
13/03/2019 21,600 0.10 0.46 21,500 21,600 21,150 5,620 121,392,000
12/03/2019 21,500 0.10 0.47 21,400 21,500 20,900 3,496 75,164,000
11/03/2019 21,400 -0.10 -0.47 21,500 21,400 20,000 4,906 104,988,400
08/03/2019 21,500 -0.40 -1.86 21,900 21,800 21,450 6,259 134,568,500
07/03/2019 21,900 0.10 0.46 21,800 22,000 21,750 4,992 109,324,800
06/03/2019 21,800 0.00 ■■ 0.00 21,800 21,800 21,500 6,455 140,719,000
05/03/2019 21,800 -0.20 -0.92 22,000 22,000 21,600 3,223 70,261,400
04/03/2019 22,000 -0.10 -0.45 22,100 22,200 21,700 7,265 159,830,000
01/03/2019 22,100 0.70 3.17 21,400 22,100 21,200 6,053 133,771,300
28/02/2019 21,400 0.00 ■■ 0.00 21,400 21,400 21,050 3,437 73,551,800
27/02/2019 21,400 0.00 ■■ 0.00 21,400 21,700 21,000 7,104 152,025,600
26/02/2019 21,400 -0.70 -3.27 22,100 22,100 21,200 7,786 166,620,400
25/02/2019 22,100 -0.10 -0.45 22,200 22,200 21,800 6,948 153,550,800
22/02/2019 22,200 -0.20 -0.90 22,400 22,400 21,900 6,231 138,328,200
21/02/2019 22,400 0.40 1.79 22,000 22,400 21,800 8,247 184,732,800
20/02/2019 22,000 0.20 0.91 21,800 22,000 21,700 8,293 182,446,000
19/02/2019 21,800 0.40 1.83 21,400 22,000 21,300 17,948 391,266,400
18/02/2019 21,400 0.60 2.80 20,800 21,400 20,700 8,444 180,701,600
15/02/2019 20,800 0.10 0.48 20,700 20,950 20,650 4,248 88,358,400
14/02/2019 20,700 -0.10 -0.48 20,800 20,950 20,350 5,392 111,614,400
13/02/2019 20,800 0.70 3.37 20,100 21,000 20,150 9,411 195,748,800
12/02/2019 20,100 -0.60 -2.99 20,700 20,700 20,050 3,535 71,053,500
11/02/2019 20,700 0.30 1.45 20,350 20,700 20,300 4,867 100,746,900
01/02/2019 20,350 0.30 1.47 20,050 20,350 19,700 2,560 52,096,000
31/01/2019 20,050 0.00 ■■ 0.00 20,050 20,500 19,800 170 3,408,500
30/01/2019 20,050 0.10 0.50 20,000 20,200 19,800 3,158 63,317,900
29/01/2019 20,000 -0.50 -2.50 20,500 20,500 20,000 684 13,680,000
28/01/2019 20,500 0.00 ■■ 0.00 20,500 20,500 20,200 790 16,195,000
25/01/2019 20,500 -0.10 -0.49 20,600 20,500 20,200 7,093 145,406,500
24/01/2019 20,600 0.00 ■■ 0.00 20,600 20,600 20,300 2,194,000 45,196,400,000
23/01/2019 20,600 -0.10 -0.49 20,700 20,600 20,500 135,000 2,781,000,000
22/01/2019 20,700 -0.30 -1.45 20,950 21,000 20,300 4,321,000 89,444,700,000
21/01/2019 20,950 0.25 1.19 20,700 20,950 20,500 31,150 652,592,500
18/01/2019 20,700 0.10 0.48 20,700 20,900 20,700 8,520 176,364,000
17/01/2019 20,700 0.35 1.69 20,350 20,800 20,350 27,340 565,938,000
16/01/2019 20,350 -0.35 -1.72 20,700 20,700 20,350 19,460 396,011,000
15/01/2019 20,700 -0.15 -0.72 20,700 20,700 20,500 5,160 106,812,000
14/01/2019 20,700 -0.20 -0.97 20,700 20,700 20,400 10,950 226,665,000
11/01/2019 20,700 0.05 0.24 20,650 20,800 20,400 40,590 840,213,000
10/01/2019 20,650 -0.20 -0.97 20,850 20,900 20,400 52,460 1,083,299,000
09/01/2019 20,850 0.15 0.72 20,700 20,850 20,500 31,600 658,860,000
08/01/2019 20,700 -0.10 -0.48 20,800 20,850 20,500 13,440 278,208,000
07/01/2019 20,800 0.60 2.88 20,200 20,900 20,200 18,350 381,680,000
04/01/2019 20,200 0.05 0.25 20,150 20,400 20,000 60,460 1,221,292,000
03/01/2019 20,150 -0.35 -1.74 20,500 20,750 20,100 50,230 1,012,134,500
02/01/2019 20,500 -0.20 -0.98 20,700 20,900 20,500 37,200 762,600,000
30/12/2018 20,700 -0.35 -1.69 21,050 21,100 20,650 68,470 1,417,329,000
28/12/2018 20,700 -0.35 -1.69 21,050 21,100 20,650 68,470 1,417,329,000
27/12/2018 21,050 0.75 3.56 20,300 21,500 20,300 40,010 842,210,500
26/12/2018 20,300 -0.40 -1.97 20,700 20,500 20,000 83,230 1,689,569,000
25/12/2018 20,700 -0.40 -1.93 21,100 20,800 20,000 38,790 802,953,000
24/12/2018 21,100 0.30 1.42 20,800 21,100 20,500 21,740 458,714,000
23/12/2018 20,800 -0.70 -3.37 21,500 21,400 20,750 95,540 1,987,232,000
21/12/2018 20,800 -0.70 -3.37 21,500 21,400 20,750 95,540 1,987,232,000
20/12/2018 21,500 -0.50 -2.33 22,000 22,300 21,400 19,380 416,670,000
19/12/2018 22,000 -0.10 -0.45 22,100 22,000 21,750 13,570 298,540,000
18/12/2018 22,100 -0.10 -0.45 22,100 22,100 21,550 96,240 2,126,904,000
17/12/2018 22,100 -0.70 -3.17 22,800 22,700 21,700 54,590 1,206,439,000
15/12/2018 22,800 -0.10 -0.44 22,900 22,900 21,800 74,460 1,697,688,000
14/12/2018 22,800 -0.10 -0.44 22,900 22,900 21,800 74,460 1,697,688,000
13/12/2018 22,900 0.40 1.75 22,500 24,000 22,550 155,210 3,554,309,000
12/12/2018 22,500 -0.05 -0.22 22,500 22,500 21,600 13,440 302,400,000
11/12/2018 22,500 -0.05 -0.22 22,500 22,500 21,650 13,340 300,150,000
10/12/2018 22,500 -0.05 -0.22 22,550 22,700 21,100 34,760 782,100,000
09/12/2018 22,550 0.15 0.67 22,400 22,800 22,200 55,670 1,255,358,500
07/12/2018 22,550 0.15 0.67 22,400 22,800 22,200 55,670 1,255,358,500
06/12/2018 22,400 -0.40 -1.79 22,800 23,000 22,400 66,930 1,499,232,000
05/12/2018 22,800 1.00 4.39 21,800 22,900 21,300 95,860 2,185,608,000
04/12/2018 21,800 -0.20 -0.92 22,000 22,000 21,800 12,400 270,320,000
03/12/2018 22,000 1.20 5.45 20,800 22,000 21,000 130,350 2,867,700,000
30/11/2018 20,800 0.20 0.96 20,800 21,000 20,700 8,120 168,896,000
29/11/2018 20,800 -0.30 -1.44 21,100 21,500 20,800 39,170 814,736,000
28/11/2018 21,100 0.30 1.42 20,800 21,100 20,700 32,210 679,631,000
27/11/2018 20,800 -0.05 -0.24 20,850 20,950 20,750 89,780 1,867,424,000
26/11/2018 20,850 -0.05 -0.24 20,900 20,900 20,600 47,310 986,413,500
25/11/2018 20,900 -0.10 -0.48 21,000 21,300 20,800 33,840 707,256,000
23/11/2018 20,900 -0.10 -0.48 21,000 21,300 20,800 33,840 707,256,000
22/11/2018 21,000 -0.10 -0.48 21,000 21,150 20,600 44,090 925,890,000
21/11/2018 21,000 -0.30 -1.43 21,300 21,150 20,200 52,920 1,111,320,000
20/11/2018 21,300 0.30 1.41 21,000 21,400 20,750 37,880 806,844,000
19/11/2018 21,000 0.10 0.48 21,000 21,100 20,900 25,600 537,600,000
16/11/2018 21,000 -0.10 -0.48 21,000 21,100 20,700 51,320 1,077,720,000
15/11/2018 21,000 0.40 1.90 20,600 21,100 20,400 33,580 705,180,000
14/11/2018 20,600 -0.40 -1.94 21,000 21,100 20,500 12,980 267,388,000
13/11/2018 21,000 -0.20 -0.95 21,200 21,000 20,200 23,070 484,470,000
12/11/2018 21,200 0.30 1.42 20,900 21,200 20,700 25,700 544,840,000
09/11/2018 20,900 -0.55 -2.63 21,450 21,500 20,900 28,580 597,322,000
08/11/2018 21,450 0.55 2.56 20,900 21,700 21,000 78,320 1,679,964,000
07/11/2018 20,900 -0.40 -1.91 21,300 21,300 20,800 29,180 609,862,000
06/11/2018 21,300 0.30 1.41 21,000 21,700 20,850 41,970 893,961,000
05/11/2018 21,000 0.90 4.29 20,100 21,300 20,000 292,760 6,147,960,000
02/11/2018 20,100 0.30 1.49 19,800 20,300 19,800 32,110 645,411,000
01/11/2018 19,800 -0.10 -0.51 19,900 20,000 19,300 12,100 239,580,000
31/10/2018 19,900 0.50 2.51 19,400 20,100 19,500 84,390 1,679,361,000
30/10/2018 19,400 -0.55 -2.84 19,950 20,000 19,350 62,440 1,211,336,000
29/10/2018 19,950 0.10 0.50 19,850 20,000 19,300 36,290 723,985,500
28/10/2018 19,850 -0.45 -2.27 20,300 20,400 19,850 68,570 1,361,114,500
26/10/2018 19,850 -0.45 -2.27 20,300 20,400 19,850 68,570 1,361,114,500
25/10/2018 20,300 0.40 1.97 19,900 20,300 18,650 89,500 1,816,850,000
24/10/2018 19,900 -0.90 -4.52 20,800 20,700 19,900 78,960 1,571,304,000
23/10/2018 20,800 -0.60 -2.88 21,400 21,400 20,200 243,620 5,067,296,000
22/10/2018 21,400 -0.45 -2.10 21,850 21,850 21,200 78,230 1,674,122,000
21/10/2018 21,850 0.15 0.69 21,700 21,900 20,800 99,080 2,164,898,000
19/10/2018 21,850 0.15 0.69 21,700 21,900 20,800 99,080 2,164,898,000
18/10/2018 21,700 -0.15 -0.69 21,850 21,950 21,650 104,890 2,276,113,000
17/10/2018 21,850 0.15 0.69 21,700 22,300 21,700 118,770 2,595,124,500
16/10/2018 21,700 0.25 1.15 21,450 21,800 21,300 83,830 1,819,111,000
15/10/2018 21,450 -0.35 -1.63 21,800 21,500 20,900 57,950 1,243,027,500
14/10/2018 21,800 0.55 2.52 21,250 22,000 20,100 163,130 3,556,234,000
12/10/2018 21,800 0.55 2.52 21,250 22,000 20,100 163,130 3,556,234,000
11/10/2018 21,250 -1.55 -7.29 22,800 22,000 21,250 330,150 7,015,687,500
10/10/2018 22,800 -0.50 -2.19 23,300 23,400 22,800 104,630 2,385,564,000
09/10/2018 23,300 -0.05 -0.21 23,300 23,600 23,250 49,870 1,161,971,000
08/10/2018 23,300 -0.05 -0.21 23,350 23,500 23,100 78,450 1,827,885,000
07/10/2018 23,350 -0.30 -1.28 23,650 23,700 23,300 91,770 2,142,829,500
05/10/2018 23,350 -0.30 -1.28 23,650 23,700 23,300 91,770 2,142,829,500
04/10/2018 23,650 0.25 1.06 23,400 23,800 23,300 140,130 3,314,074,500
03/10/2018 23,400 -0.10 -0.43 23,400 23,650 23,200 121,900 2,852,460,000
02/10/2018 23,400 -0.10 -0.43 23,500 23,750 23,200 225,150 5,268,510,000
01/10/2018 23,500 -0.90 -3.83 24,400 24,450 23,100 185,880 4,368,180,000
30/09/2018 24,400 0.50 2.05 23,900 24,700 24,000 342,950 8,367,980,000
28/09/2018 24,400 0.50 2.05 23,900 24,700 24,000 342,950 8,367,980,000
27/09/2018 23,900 0.90 3.77 23,000 23,900 22,700 285,410 6,821,299,000
26/09/2018 23,000 -0.40 -1.74 23,400 23,500 22,800 237,070 5,452,610,000
25/09/2018 23,400 -0.50 -2.14 23,900 23,850 23,300 215,430 5,041,062,000
24/09/2018 23,900 -0.15 -0.63 24,050 24,200 23,700 135,010 3,226,739,000
21/09/2018 24,050 0.35 1.46 23,700 24,800 23,650 356,960 8,584,888,000
20/09/2018 23,700 -0.10 -0.42 23,800 24,000 23,350 219,270 5,196,699,000
19/09/2018 23,800 -0.30 -1.26 24,100 24,200 23,500 299,200 7,120,960,000
18/09/2018 24,100 0.25 1.04 23,850 24,100 23,250 343,770 8,284,857,000
17/09/2018 23,850 1.55 6.50 22,300 23,850 22,000 480,940 11,470,419,000
14/09/2018 22,300 -0.20 -0.90 22,500 22,500 22,100 361,010 8,050,523,000
13/09/2018 22,500 0.85 3.78 21,650 22,750 21,650 804,690 18,105,525,000
12/09/2018 21,650 0.45 2.08 21,200 22,000 21,200 413,190 8,945,563,500
11/09/2018 21,200 0.30 1.42 20,900 21,900 20,750 475,760 10,086,112,000
10/09/2018 20,900 0.70 3.35 20,200 21,400 20,300 229,010 4,786,309,000
07/09/2018 20,200 0.20 0.99 20,000 20,300 19,800 95,060 1,920,212,000
06/09/2018 20,000 0.15 0.75 19,850 20,250 19,550 68,440 1,368,800,000
05/09/2018 19,850 -0.05 -0.25 19,900 20,200 19,850 100,840 2,001,674,000
04/09/2018 19,900 -0.20 -1.01 20,100 20,650 19,800 83,060 1,652,894,000
03/09/2018 20,100 -0.30 -1.49 20,400 20,700 20,050 90,070 1,810,407,000
31/08/2018 20,100 -0.30 -1.49 20,400 20,700 20,050 90,070 1,810,407,000
30/08/2018 20,400 0.05 0.25 20,350 20,400 19,850 318,440 6,496,176,000
29/08/2018 20,350 -0.50 -2.46 20,850 20,950 20,300 143,730 2,924,905,500
28/08/2018 20,850 -0.15 -0.72 21,000 21,950 20,100 249,990 5,212,291,500
27/08/2018 21,000 0.25 1.19 20,750 22,200 20,750 352,830 7,409,430,000
24/08/2018 20,750 1.35 6.51 19,400 20,750 20,100 549,220 11,396,315,000
23/08/2018 19,400 0.55 2.84 18,850 19,400 18,750 338,160 6,560,304,000
22/08/2018 18,850 0.05 0.27 18,850 18,900 18,750 56,300 1,061,255,000
21/08/2018 18,850 -0.05 -0.27 18,850 18,900 18,700 71,310 1,344,193,500
20/08/2018 18,850 -0.55 -2.92 19,400 19,400 18,800 123,460 2,327,221,000
17/08/2018 19,400 0.05 0.26 19,350 19,450 19,050 68,990 1,338,406,000
16/08/2018 19,350 -0.15 -0.78 19,500 19,600 19,200 13,180 255,033,000
15/08/2018 19,500 0.30 1.54 19,200 19,700 19,200 123,120 2,400,840,000
14/08/2018 19,200 0.35 1.82 18,850 19,200 18,650 78,590 1,508,928,000
13/08/2018 18,850 0.10 0.53 18,750 18,850 18,500 71,350 1,344,947,500
10/08/2018 18,750 -0.05 -0.27 18,800 18,800 18,550 21,540 403,875,000
09/08/2018 18,800 -0.25 -1.33 18,800 19,000 18,550 67,900 1,276,520,000
08/08/2018 18,800 -0.05 -0.27 18,800 18,800 18,400 41,560 781,328,000
07/08/2018 18,800 -0.35 -1.86 19,150 19,100 18,800 38,640 726,432,000
06/08/2018 19,150 -0.45 -2.35 19,600 19,550 19,100 63,780 1,221,387,000
03/08/2018 19,600 -0.25 -1.28 19,850 19,900 19,600 41,010 803,796,000
02/08/2018 19,850 0.30 1.51 19,550 19,950 19,550 86,600 1,719,010,000
01/08/2018 19,550 -0.15 -0.77 19,700 20,000 19,250 43,460 849,643,000
31/07/2018 19,700 -0.25 -1.27 19,950 19,950 19,600 67,990 1,339,403,000
30/07/2018 19,950 0.35 1.75 19,600 20,000 19,600 14,970 298,651,500
29/07/2018 19,600 -0.05 -0.26 19,650 20,200 19,600 29,050 569,380,000
27/07/2018 19,600 -0.05 -0.26 19,650 20,200 19,600 29,050 569,380,000
26/07/2018 19,650 0.30 1.53 19,350 20,100 19,400 43,880 862,242,000
25/07/2018 19,350 0.05 0.26 19,300 19,900 19,050 77,220 1,494,207,000
24/07/2018 19,300 -0.60 -3.11 19,900 20,050 19,300 34,170 659,481,000
23/07/2018 19,900 0.20 1.01 19,900 20,650 19,900 136,700 2,720,330,000
22/07/2018 19,900 0.70 3.52 19,200 19,900 19,000 35,930 715,007,000
20/07/2018 19,900 0.70 3.52 19,200 19,900 19,000 35,930 715,007,000
19/07/2018 19,200 -0.15 -0.78 19,350 19,200 19,100 136,210 2,615,232,000
18/07/2018 19,350 -0.60 -3.10 19,950 19,600 19,300 107,890 2,087,671,500
17/07/2018 19,950 -0.35 -1.75 19,950 20,050 19,600 21,520 429,324,000
16/07/2018 19,950 0.95 4.76 19,000 20,000 19,400 4,640 92,568,000
15/07/2018 19,000 0.10 0.53 19,000 19,100 19,000 15,910 302,290,000
13/07/2018 19,000 0.10 0.53 19,000 19,100 19,000 15,910 302,290,000
12/07/2018 19,000 -0.45 -2.37 19,450 19,400 19,000 5,900 112,100,000
11/07/2018 19,450 -0.95 -4.88 20,400 20,200 19,000 50,670 985,531,500
10/07/2018 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 200 4,080,000
09/07/2018 20,400 -1.00 -4.90 21,400 20,500 20,250 19,630 400,452,000
08/07/2018 21,400 0.70 3.27 20,700 21,400 20,200 43,910 939,674,000
06/07/2018 21,400 0.70 3.27 20,700 21,400 20,200 43,910 939,674,000
05/07/2018 20,700 -1.30 -6.28 22,000 21,500 20,700 19,520 404,064,000
04/07/2018 22,000 1.40 6.36 20,600 22,000 20,500 36,680 806,960,000
03/07/2018 20,600 -0.60 -2.91 21,200 21,200 20,000 27,910 574,946,000
02/07/2018 21,200 -0.25 -1.18 21,450 21,450 20,700 13,650 289,380,000
01/07/2018 21,450 -0.25 -1.17 21,700 0 0 12,820 274,989,000
29/06/2018 21,450 -0.25 -1.17 21,700 22,000 21,450 12,820 274,989,000
28/06/2018 21,700 -0.05 -0.23 21,700 21,700 20,400 16,630 360,871,000
27/06/2018 21,700 0.35 1.61 21,350 21,700 20,300 18,200 394,940,000
26/06/2018 21,350 -0.15 -0.70 21,500 21,500 21,050 23,510 501,938,500
25/06/2018 21,500 -0.50 -2.33 22,000 21,900 21,400 32,770 704,555,000
22/06/2018 22,000 0.50 2.27 21,500 22,200 21,400 25,280 556,160,000
21/06/2018 21,500 0.15 0.70 21,350 22,500 21,000 93,520 2,010,680,000
20/06/2018 21,350 -1.00 -4.68 22,350 22,000 21,250 61,690 1,317,081,500
19/06/2018 22,350 -0.65 -2.91 23,000 22,950 21,450 38,630 863,380,500
18/06/2018 23,000 -0.30 -1.30 23,300 23,450 22,200 5,190 119,370,000
17/06/2018 23,300 -0.70 -3.00 23,300 24,600 22,600 43,360 1,010,288,000
15/06/2018 23,300 -0.70 -3.00 23,300 24,600 22,600 43,360 1,010,288,000
14/06/2018 23,300 -0.60 -2.58 23,900 24,100 22,300 195,700 4,559,810,000
13/06/2018 23,900 -0.30 -1.26 24,200 24,600 23,850 43,210 1,032,719,000
12/06/2018 24,200 -0.75 -3.10 24,950 24,500 24,000 34,400 832,480,000
11/06/2018 24,950 -0.05 -0.20 25,000 25,000 24,400 26,260 655,187,000
10/06/2018 25,000 0.30 1.20 24,700 25,000 24,200 33,390 834,750,000
08/06/2018 25,000 0.30 1.20 24,700 25,000 24,200 33,390 834,750,000
07/06/2018 24,700 -0.10 -0.40 24,700 24,900 24,300 19,250 475,475,000
06/06/2018 24,700 -0.20 -0.81 24,700 25,000 24,500 23,780 587,366,000
05/06/2018 24,700 -0.95 -3.85 25,650 25,650 24,400 61,520 1,519,544,000
04/06/2018 25,650 -0.75 -2.92 26,400 27,000 25,300 45,450 1,165,792,500
03/06/2018 26,400 -0.80 -3.03 27,200 27,200 26,000 29,900 789,360,000
01/06/2018 26,400 -0.80 -3.03 27,200 27,200 26,000 29,900 789,360,000
31/05/2018 27,200 -0.20 -0.74 27,400 27,400 26,150 6,810 185,232,000
30/05/2018 27,400 0.60 2.19 26,800 27,400 26,800 29,220 800,628,000
29/05/2018 26,800 -0.30 -1.12 27,100 26,800 25,700 33,130 887,884,000
28/05/2018 27,100 -0.20 -0.74 27,300 27,800 26,500 12,030 326,013,000
27/05/2018 27,300 -1.20 -4.40 28,500 28,500 27,200 25,300 690,690,000
25/05/2018 27,300 -1.20 -4.40 28,500 28,500 27,200 25,300 690,690,000
24/05/2018 28,500 1.60 5.61 26,900 28,500 26,900 24,360 694,260,000
23/05/2018 26,900 -0.20 -0.74 27,100 28,200 25,800 25,930 697,517,000
22/05/2018 27,100 -1.10 -4.06 28,200 28,200 27,100 1,750 47,425,000
21/05/2018 28,200 0.80 2.84 27,400 28,200 28,100 1,010 28,482,000
20/05/2018 27,400 -1.60 -5.84 29,000 29,000 27,400 42,880 1,174,912,000
18/05/2018 27,400 -1.60 -5.84 29,000 29,000 27,400 42,880 1,174,912,000
17/05/2018 29,000 0.80 2.76 28,200 29,000 28,150 9,220 267,380,000
16/05/2018 28,200 -0.60 -2.13 28,800 28,800 28,100 21,060 593,892,000
15/05/2018 28,800 -1.10 -3.82 29,900 29,900 28,700 39,960 1,150,848,000
14/05/2018 29,900 -0.10 -0.33 30,000 29,950 28,700 21,030 628,797,000
11/05/2018 30,000 0.10 0.33 29,900 30,000 29,100 6,190 185,700,000
10/05/2018 30,000 0.10 0.33 29,900 30,000 29,100 6,190 185,700,000
09/05/2018 29,900 -1.30 -4.35 29,900 29,900 28,250 12,420 371,358,000
08/05/2018 29,900 -0.05 -0.17 29,900 29,900 29,000 6,520 194,948,000
07/05/2018 29,900 -0.05 -0.17 29,950 29,900 28,200 10,120 302,588,000
05/05/2018 29,950 1.75 5.84 28,200 29,950 28,000 15,520 464,824,000
04/05/2018 29,950 1.75 5.84 28,200 29,950 28,000 15,520 464,824,000
03/05/2018 28,200 -1.60 -5.67 29,800 28,200 28,200 7,510 211,782,000
02/05/2018 29,800 1.45 4.87 28,350 30,000 27,900 55,910 1,666,118,000
30/04/2018 28,350 -0.60 -2.12 28,950 28,400 27,900 48,880 1,385,748,000
27/04/2018 28,350 -0.60 -2.12 28,950 28,400 27,900 48,880 1,385,748,000
26/04/2018 28,950 -0.05 -0.17 29,000 29,000 28,350 19,300 558,735,000
25/04/2018 29,000 -0.80 -2.76 29,800 29,300 28,850 28,730 833,170,000
24/04/2018 29,000 -0.80 -2.76 29,800 29,300 28,850 28,730 833,170,000
23/04/2018 29,800 0.10 0.34 29,800 30,000 29,200 23,370 696,426,000
20/04/2018 29,800 -0.20 -0.67 30,000 29,800 29,550 24,390 726,822,000
19/04/2018 30,000 -0.55 -1.83 30,550 30,400 29,600 41,530 1,245,900,000
18/04/2018 30,550 -0.20 -0.65 30,750 30,700 30,100 36,830 1,125,156,500
13/04/2018 30,800 -0.40 -1.30 31,200 31,150 30,150 37,130 1,143,604,000
12/04/2018 31,200 0.40 1.28 30,800 31,200 30,150 31,340 977,808,000
11/04/2018 30,800 -0.05 -0.16 30,850 31,100 30,350 24,250 746,900,000
10/04/2018 30,850 -0.15 -0.49 31,000 31,000 30,300 77,860 2,401,981,000
09/04/2018 31,000 -1.00 -3.23 32,000 31,900 30,700 108,150 3,352,650,000
06/04/2018 32,000 0.80 2.50 31,200 32,000 30,500 48,220 1,543,040,000
05/04/2018 31,200 0.30 0.96 30,900 31,200 30,050 43,220 1,348,464,000
04/04/2018 30,900 -0.05 -0.16 30,950 31,200 30,050 58,770 1,815,993,000
03/04/2018 30,950 -0.05 -0.16 31,000 31,300 30,000 68,360 2,115,742,000
02/04/2018 31,000 -0.20 -0.65 31,200 31,400 29,500 21,210 657,510,000
30/03/2018 31,200 0.20 0.64 31,000 31,200 31,000 7,160 223,392,000
29/03/2018 31,000 0.05 0.16 30,950 31,000 30,500 14,860 460,660,000
28/03/2018 30,950 -0.15 -0.48 31,100 31,000 30,050 61,230 1,895,068,500
27/03/2018 31,100 -0.70 -2.25 31,800 31,800 31,000 74,250 2,309,175,000
26/03/2018 31,800 0.30 0.94 31,500 31,800 31,000 15,750 500,850,000
23/03/2018 31,500 -0.50 -1.59 32,000 32,000 30,650 14,030 441,945,000
22/03/2018 32,000 0.30 0.94 31,700 32,000 30,550 81,680 2,613,760,000
21/03/2018 31,700 0.10 0.32 31,600 31,850 30,600 85,890 2,722,713,000
20/03/2018 31,600 -0.40 -1.27 31,600 32,000 31,000 79,850 2,523,260,000
19/03/2018 31,600 -1.35 -4.27 32,300 32,300 31,300 130,830 4,134,228,000
16/03/2018 32,300 -0.65 -2.01 31,600 32,400 31,250 72,570 2,344,011,000
15/03/2018 31,600 -1.35 -4.27 32,950 32,900 31,600 52,770 1,667,532,000
14/03/2018 32,950 0.95 2.88 32,000 33,000 31,000 107,890 3,554,975,500
13/03/2018 32,000 -1.65 -5.16 33,650 33,800 32,000 171,540 5,489,280,000
12/03/2018 33,650 -0.30 -0.89 33,950 34,000 32,650 47,870 1,610,825,500
09/03/2018 33,950 0.05 0.15 33,950 34,000 32,650 66,980 2,273,971,000
08/03/2018 33,950 0.45 1.33 33,500 33,950 33,500 23,230 788,658,500
07/03/2018 33,500 0.20 0.60 33,500 34,000 33,500 28,270 947,045,000
06/03/2018 33,750 -0.25 -0.74 33,750 33,750 32,000 72,190 2,436,412,500
05/03/2018 33,750 0.25 0.74 33,500 34,100 33,650 137,740 4,648,725,000
02/03/2018 33,500 1.50 4.48 32,000 33,500 31,800 57,650 1,931,275,000
01/03/2018 32,500 -0.85 -2.62 32,850 32,500 32,000 19,090 620,425,000
28/02/2018 32,850 0.60 1.83 32,250 32,850 31,500 72,310 2,375,383,500
27/02/2018 32,250 -0.60 -1.86 32,250 32,250 31,500 36,710 1,183,897,500
26/02/2018 32,250 0.30 0.93 31,950 32,250 31,350 47,730 1,539,292,500
23/02/2018 31,950 -0.85 -2.66 31,950 31,950 31,050 27,080 865,206,000
22/02/2018 31,950 0.20 0.63 31,750 31,950 31,000 58,380 1,865,241,000
21/02/2018 31,750 -0.25 -0.79 32,000 34,200 30,900 81,060 2,573,655,000
14/02/2018 32,000 -0.70 -2.19 32,700 33,450 32,000 217,060 6,945,920,000
13/02/2018 32,000 -0.70 -2.19 32,700 33,450 32,000 217,060 6,945,920,000
12/02/2018 32,700 0.95 2.91 31,750 32,700 30,300 72,740 2,378,598,000
09/02/2018 31,750 -0.25 -0.79 32,000 32,000 29,800 28,690 910,907,500
08/02/2018 32,000 1.90 5.94 30,100 32,000 29,500 263,000 8,416,000,000
07/02/2018 30,100 -2.20 -7.31 32,300 32,000 29,000 345,130 10,388,413,000
06/02/2018 30,050 -2.25 -7.49 32,300 32,300 30,050 128,600 3,864,430,000
05/02/2018 32,300 -2.40 -7.43 34,700 33,500 32,300 94,510 3,052,673,000
02/02/2018 34,700 -0.05 -0.14 34,750 34,950 33,500 38,880 1,349,136,000
01/02/2018 34,750 0.70 2.01 34,050 34,800 33,200 46,080 1,601,280,000
31/01/2018 34,050 -0.35 -1.03 34,400 34,400 33,700 150,180 5,113,629,000
30/01/2018 34,400 -0.60 -1.74 35,000 35,000 33,900 57,290 1,970,776,000
29/01/2018 35,000 1.90 5.43 33,100 35,400 33,100 39,860 1,395,100,000
26/01/2018 33,100 -0.50 -1.51 33,600 34,950 31,300 202,470 6,701,757,000
25/01/2018 33,600 -2.00 -5.95 35,600 35,600 33,600 93,080 3,127,488,000
24/01/2018 32,100 -3.60 -11.21 35,700 35,900 35,000 97,620 3,133,602,000
22/01/2018 35,600 -0.10 -0.28 35,700 35,900 35,000 24,610 876,116,000
19/01/2018 35,700 1.05 2.94 34,650 35,700 34,000 119,990 4,283,643,000
18/01/2018 34,650 -0.20 -0.58 34,850 34,850 33,600 30,500 1,056,825,000
17/01/2018 34,850 -0.05 -0.14 34,900 35,000 33,600 120,040 4,183,394,000
16/01/2018 34,900 0.70 2.01 34,200 34,900 33,500 101,410 3,539,209,000
15/01/2018 34,200 -0.30 -0.88 34,500 34,200 33,800 16,210 554,382,000
12/01/2018 34,500 0.30 0.87 34,200 35,200 33,800 47,460 1,637,370,000
11/01/2018 34,200 -1.30 -3.80 35,500 35,500 34,200 70,640 2,415,888,000
10/01/2018 35,500 -0.10 -0.28 35,600 35,600 34,300 88,670 3,147,785,000
09/01/2018 35,600 -0.70 -1.97 35,600 36,000 34,300 41,730 1,485,588,000
08/01/2018 35,600 -0.20 -0.56 35,800 36,000 35,000 51,910 1,847,996,000
05/01/2018 35,800 -0.15 -0.42 35,950 36,000 35,500 72,450 2,593,710,000
04/01/2018 35,950 0.65 1.81 35,300 35,950 34,500 55,160 1,983,002,000
03/01/2018 35,300 0.90 2.55 34,400 35,450 34,450 14,350 506,555,000
02/01/2018 34,400 -1.10 -3.20 35,500 35,000 34,400 17,380 597,872,000
01/01/2018 35,500 0.10 0.28 35,400 35,500 34,500 29,350 1,041,925,000
29/12/2017 35,500 0.10 0.28 35,400 35,500 34,500 29,350 1,041,925,000
28/12/2017 35,400 0.40 1.13 35,000 35,750 35,000 32,080 1,135,632,000
27/12/2017 36,000 0.30 0.83 35,700 36,000 35,000 10,740 386,640,000
26/12/2017 35,700 -0.10 -0.28 35,800 35,800 35,700 13,870 495,159,000
25/12/2017 35,800 -0.20 -0.56 36,000 36,000 35,000 23,640 846,312,000
24/12/2017 36,000 0.20 0.56 35,800 36,000 34,700 3,150 113,400,000
22/12/2017 36,000 0.20 0.56 35,800 36,000 34,700 3,150 113,400,000
21/12/2017 35,800 0.60 1.68 35,800 36,900 34,100 37,500 1,342,500,000
20/12/2017 35,800 -0.10 -0.28 35,900 35,900 35,000 50,690 1,814,702,000
19/12/2017 34,500 0.50 1.45 34,000 34,950 33,150 19,780 682,410,000
18/12/2017 34,950 0.95 2.72 34,000 34,950 33,150 2,670 93,316,500
17/12/2017 34,000 0.10 0.29 33,900 34,900 33,300 16,020 544,680,000
15/12/2017 33,900 -0.10 -0.29 34,000 34,000 32,550 27,040 916,656,000
14/12/2017 34,000 -0.10 -0.29 34,100 34,200 33,900 26,820 911,880,000
13/12/2017 34,100 -0.10 -0.29 34,100 34,500 32,400 45,120 1,538,592,000
12/12/2017 34,100 -1.00 -2.93 35,100 35,100 34,000 54,890 1,871,749,000
11/12/2017 35,050 -0.05 -0.14 35,100 35,100 34,000 15,600 546,780,000
10/12/2017 35,100 -0.20 -0.57 35,100 35,100 34,300 55,580 1,950,858,000
08/12/2017 35,100 -0.70 -1.99 35,800 36,200 35,000 57,110 2,004,561,000
07/12/2017 35,100 -0.60 -1.71 35,800 36,200 35,000 52,010 1,825,551,000
05/12/2017 34,500 1.95 5.99 32,600 34,800 32,600 290,970 10,038,465,000
04/12/2017 32,550 0.00 ■■ 0.00 32,000 33,000 31,900 129,110 4,202,530,500
01/12/2017 32,550 -0.70 -2.11 33,200 33,250 32,550 26,960 877,548,000
30/11/2017 33,250 0.00 ■■ 0.00 33,500 33,500 32,500 101,110 3,361,907,500
29/11/2017 33,250 1.05 3.26 32,200 33,500 32,200 94,770 3,151,102,500
28/11/2017 32,200 0.20 0.63 32,100 32,200 31,700 50,730 1,633,506,000
27/11/2017 32,000 -0.10 -0.31 32,200 32,200 32,000 75,450 2,414,400,000
24/11/2017 32,100 -1.10 -3.31 33,000 33,000 32,100 97,620 3,133,602,000
23/11/2017 33,200 1.20 3.75 32,000 33,200 31,900 39,940 1,326,008,000
22/11/2017 32,000 -1.00 -3.03 33,000 33,000 31,800 86,340 2,762,880,000
21/11/2017 33,000 0.00 ■■ 0.00 34,500 34,500 31,500 166,950 5,509,350,000
20/11/2017 33,000 -1.00 -2.94 34,000 34,000 31,900 83,630 2,759,790,000
17/11/2017 34,000 0.00 ■■ 0.00 32,200 34,200 32,200 83,700 2,845,800,000
16/11/2017 34,000 -0.70 -2.02 34,700 34,700 33,700 28,980 985,320,000
15/11/2017 34,700 1.35 4.05 33,350 35,000 33,350 14,900 517,030,000
14/11/2017 33,350 2.15 6.89 32,000 33,350 31,200 170,270 5,678,504,500
13/11/2017 31,200 -0.05 -0.16 31,300 31,800 29,500 574,690 17,930,328,000
10/11/2017 31,250 0.00 ■■ 0.00 31,000 31,450 29,150 151,360 4,730,000,000
09/11/2017 31,250 0.45 1.46 31,750 31,800 31,200 17,810 556,562,500
08/11/2017 30,800 0.00 ■■ 0.00 30,000 30,800 29,000 113,710 3,502,268,000
07/11/2017 30,800 -0.10 -0.32 29,700 30,900 29,700 34,570 1,064,756,000
06/11/2017 30,900 1.30 4.39 31,000 31,500 30,500 26,000 803,400,000
03/11/2017 29,600 0.60 2.07 29,000 29,600 29,000 114,780 3,397,488,000
02/11/2017 29,000 0.30 1.05 28,600 29,400 28,600 96,540 2,799,660,000
01/11/2017 28,700 0.00 ■■ 0.00 28,200 29,950 28,200 160,650 4,610,655,000
31/10/2017 28,700 0.10 0.35 28,600 29,300 28,600 142,000 4,075,400,000
30/10/2017 28,600 0.10 0.35 28,400 28,600 28,400 11,340 324,324,000
27/10/2017 28,500 0.40 1.42 28,000 28,500 28,000 18,650 531,525,000
26/10/2017 28,100 0.00 ■■ 0.00 28,100 28,300 28,100 40,210 1,129,901,000
25/10/2017 28,100 0.00 ■■ 0.00 28,400 28,400 27,100 12,400 348,440,000
24/10/2017 28,100 -0.10 -0.35 28,200 28,200 28,000 6,510 182,931,000
23/10/2017 28,200 0.20 0.71 28,250 28,250 27,600 9,240 260,568,000
20/10/2017 28,000 -0.45 -1.58 28,450 28,450 28,000 5,430 152,040,000
19/10/2017 28,450 -0.05 -0.18 28,500 28,500 28,000 16,630 473,123,500
18/10/2017 28,500 0.30 1.06 28,650 28,650 28,500 260 7,410,000
17/10/2017 28,200 0.00 ■■ 0.00 28,300 28,300 27,750 6,910 194,862,000
16/10/2017 28,200 0.35 1.26 27,500 28,200 27,500 11,970 337,554,000
13/10/2017 27,850 -0.50 -1.76 28,600 28,600 27,850 7,510 209,153,500
12/10/2017 28,350 0.15 0.53 28,200 28,350 28,200 7,820 221,697,000
11/10/2017 28,200 -0.10 -0.35 28,100 28,200 27,800 5,900 166,380,000
10/10/2017 28,300 -0.40 -1.39 28,000 28,400 28,000 13,450 380,635,000
09/10/2017 28,700 0.25 0.88 28,000 28,700 27,900 18,530 531,811,000
06/10/2017 28,450 0.40 1.43 27,600 28,800 27,550 14,890 423,620,500
05/10/2017 28,050 -0.65 -2.26 28,400 28,400 28,050 3,960 111,078,000
04/10/2017 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 0 0
03/10/2017 28,700 0.00 ■■ 0.00 28,700 28,700 28,500 310 8,897,000
02/10/2017 28,700 -0.50 -1.71 29,100 29,100 28,700 5,470 156,989,000
29/09/2017 29,200 -0.10 -0.34 28,600 29,200 28,600 7,850 229,220,000
28/09/2017 29,300 0.10 0.34 29,000 29,300 28,500 9,920 290,656,000
27/09/2017 29,200 -0.20 -0.68 29,400 29,400 29,200 6,800 198,560,000
26/09/2017 29,400 0.10 0.34 28,800 30,000 28,000 16,280 478,632,000
25/09/2017 29,300 0.50 1.74 29,450 29,450 28,600 9,710 284,503,000
22/09/2017 28,800 -0.10 -0.35 29,350 29,350 28,200 9,780 281,664,000
21/09/2017 28,900 0.40 1.40 28,700 28,900 28,700 9,100 262,990,000
20/09/2017 28,500 -0.40 -1.38 28,800 28,850 28,500 11,950 340,575,000
19/09/2017 28,900 0.35 1.23 29,100 29,100 28,500 19,020 549,678,000
18/09/2017 28,550 -0.40 -1.38 28,800 28,950 28,000 4,680 133,614,000
15/09/2017 28,950 -0.05 -0.17 28,950 29,000 28,500 17,540 507,783,000
14/09/2017 29,000 -0.35 -1.19 29,000 29,500 28,800 26,280 762,120,000
13/09/2017 29,350 0.40 1.38 29,350 29,350 29,350 10 293,500
12/09/2017 28,950 0.00 ■■ 0.00 28,900 29,150 28,800 30,080 870,816,000
11/09/2017 28,950 0.15 0.52 28,300 28,950 28,300 13,790 399,220,500
08/09/2017 28,800 -0.55 -1.87 28,550 28,900 28,550 17,410 501,408,000
07/09/2017 29,350 0.35 1.21 29,400 31,000 28,400 35,800 1,050,730,000
06/09/2017 29,000 -0.35 -1.19 29,000 29,000 29,000 5,400 156,600,000
05/09/2017 29,350 -0.15 -0.51 28,500 29,400 27,950 62,510 1,834,668,500
01/09/2017 29,500 0.50 1.72 29,300 29,500 29,000 9,460 279,070,000
31/08/2017 29,000 0.00 ■■ 0.00 29,400 29,400 29,000 8,790 254,910,000
30/08/2017 29,000 0.00 ■■ 0.00 29,000 29,300 29,000 9,940 288,260,000
29/08/2017 29,000 0.00 ■■ 0.00 29,000 29,300 29,000 13,320 386,280,000
28/08/2017 29,000 -0.30 -1.02 28,650 29,400 28,650 3,050 88,450,000
25/08/2017 29,300 0.00 ■■ 0.00 28,450 29,300 28,400 6,280 184,004,000
24/08/2017 29,300 -0.10 -0.34 29,400 29,400 28,700 10,740 314,682,000
23/08/2017 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 2,800 82,320,000
22/08/2017 29,400 0.00 ■■ 0.00 29,700 29,700 29,400 15,560 457,464,000
21/08/2017 29,400 0.75 2.62 28,650 29,400 28,650 16,440 483,336,000
18/08/2017 28,650 -1.00 -3.37 29,650 29,800 28,650 14,400 412,560,000
17/08/2017 29,650 0.65 2.24 28,200 29,800 28,200 23,380 693,217,000
16/08/2017 29,000 -0.80 -2.68 29,500 29,700 28,000 10,480 303,920,000
15/08/2017 29,800 0.00 ■■ 0.00 28,300 29,900 28,300 6,810 202,938,000
14/08/2017 29,800 -0.10 -0.33 28,100 30,000 28,100 8,930 266,114,000
11/08/2017 29,900 0.10 0.34 29,800 29,900 27,800 10,420 311,558,000
10/08/2017 29,800 0.10 0.34 29,700 29,900 29,600 16,100 479,780,000
09/08/2017 29,700 0.20 0.68 29,400 29,800 28,100 26,300 781,110,000
08/08/2017 29,500 -0.30 -1.01 27,750 29,900 27,750 23,720 699,740,000
07/08/2017 29,800 -0.05 -0.17 29,800 29,850 29,700 31,650 943,170,000
04/08/2017 29,850 0.05 0.17 29,500 29,850 29,500 21,520 642,372,000
03/08/2017 29,800 -0.05 -0.17 29,850 30,000 29,000 18,070 538,486,000
02/08/2017 29,850 0.00 ■■ 0.00 29,900 29,900 27,800 10,690 319,096,500
01/08/2017 29,850 0.25 0.84 30,000 30,000 29,800 11,000 328,350,000
31/07/2017 29,600 0.60 2.07 29,000 29,850 28,400 44,710 1,323,416,000
28/07/2017 29,000 0.50 1.75 30,250 30,250 28,500 8,750 253,750,000
27/07/2017 28,500 0.20 0.71 28,300 28,800 28,100 31,870 908,295,000
26/07/2017 28,300 0.30 1.07 28,300 28,500 28,000 38,090 1,077,947,000
25/07/2017 28,000 0.00 ■■ 0.00 28,100 28,100 27,500 16,320 456,960,000
24/07/2017 28,000 0.05 0.18 27,950 28,000 27,900 7,820 218,960,000
21/07/2017 27,950 0.05 0.18 28,350 28,350 27,950 26,830 749,898,500
20/07/2017 27,900 0.05 0.18 28,400 28,400 27,900 45,070 1,257,453,000
19/07/2017 27,850 0.05 0.18 28,000 28,500 27,500 13,240 368,734,000
18/07/2017 27,800 0.20 0.72 28,000 28,000 27,500 25,840 718,352,000
17/07/2017 27,600 -0.30 -1.08 27,800 28,000 27,050 23,120 638,112,000
14/07/2017 27,900 -0.10 -0.36 27,750 28,000 27,750 30,890 861,831,000
13/07/2017 28,000 0.25 0.90 27,700 28,200 27,600 19,460 544,880,000
12/07/2017 27,750 -0.10 -0.36 27,850 27,850 27,500 27,900 774,225,000
11/07/2017 27,850 0.00 ■■ 0.00 27,300 27,850 26,700 22,840 636,094,000
10/07/2017 27,850 0.15 0.54 27,700 28,100 27,700 35,370 985,054,500
07/07/2017 27,700 0.00 ■■ 0.00 27,700 27,850 27,200 33,820 936,814,000
06/07/2017 27,700 -0.15 -0.54 27,850 27,850 27,200 22,420 621,034,000
05/07/2017 27,850 -0.05 -0.18 27,900 27,900 26,800 19,620 546,417,000
04/07/2017 27,900 -0.10 -0.36 27,150 28,200 27,150 7,800 217,620,000
03/07/2017 28,000 -0.10 -0.36 27,500 28,000 27,250 3,310 92,680,000
30/06/2017 28,100 0.75 2.74 26,850 28,800 26,850 12,940 363,614,000
29/06/2017 27,350 0.00 ■■ 0.00 27,400 27,400 26,850 20,760 567,786,000
28/06/2017 27,350 -0.10 -0.36 27,350 27,350 27,050 9,100 248,885,000
27/06/2017 27,450 -0.15 -0.54 27,600 27,600 26,950 18,570 509,746,500
26/06/2017 27,600 0.10 0.36 27,500 27,600 26,800 6,740 186,024,000
23/06/2017 27,500 0.25 0.92 26,700 27,700 26,500 25,930 713,075,000
22/06/2017 27,250 -0.45 -1.62 27,050 27,600 27,000 71,330 1,943,742,500
21/06/2017 27,700 -0.05 -0.18 27,100 27,700 27,100 8,910 246,807,000
20/06/2017 27,750 0.35 1.28 28,000 28,000 27,300 32,170 892,717,500
19/06/2017 27,400 -0.50 -1.79 27,900 27,900 27,000 4,560 124,944,000
16/06/2017 27,900 0.90 3.33 27,800 28,000 26,850 10,920 304,668,000
15/06/2017 27,000 0.00 ■■ 0.00 27,500 27,500 26,850 55,520 1,499,040,000
14/06/2017 27,000 -0.20 -0.74 27,000 27,400 26,800 52,840 1,426,680,000
13/06/2017 27,200 0.00 ■■ 0.00 26,500 27,200 26,500 23,110 628,592,000
12/06/2017 27,200 -0.10 -0.37 26,500 27,300 26,500 45,130 1,227,536,000
09/06/2017 27,300 0.40 1.49 26,550 27,300 26,100 49,840 1,360,632,000
08/06/2017 26,900 -0.10 -0.37 26,500 26,900 26,500 11,970 321,993,000
07/06/2017 27,000 0.00 ■■ 0.00 27,000 27,100 26,100 41,430 1,118,610,000
06/06/2017 27,000 0.00 ■■ 0.00 26,450 27,000 26,450 13,140 354,780,000
05/06/2017 27,000 0.00 ■■ 0.00 27,200 27,200 26,500 44,560 1,203,120,000
02/06/2017 27,000 0.00 ■■ 0.00 27,000 27,500 26,100 32,890 888,030,000
01/06/2017 27,000 -0.10 -0.37 26,500 27,000 25,300 22,680 612,360,000
31/05/2017 27,100 -1.00 -3.56 27,200 27,200 27,000 5,480 148,508,000
30/05/2017 28,100 -0.05 -0.18 27,800 28,150 27,800 22,940 644,614,000
29/05/2017 28,150 -0.15 -0.53 28,300 28,300 27,600 21,680 610,292,000
26/05/2017 28,300 0.00 ■■ 0.00 28,200 28,600 27,300 19,670 556,661,000
25/05/2017 28,300 0.20 0.71 28,000 28,300 27,100 10,650 301,395,000
24/05/2017 28,100 0.50 1.81 27,500 28,300 26,800 62,270 1,749,787,000
23/05/2017 27,600 -0.10 -0.36 27,700 27,700 26,800 27,170 749,892,000
22/05/2017 27,700 -0.10 -0.36 27,000 27,800 26,900 36,820 1,019,914,000
19/05/2017 27,800 0.80 2.96 27,000 28,000 25,150 83,080 2,309,624,000
18/05/2017 27,000 -0.25 -0.92 28,200 28,200 27,000 54,030 1,458,810,000
17/05/2017 27,250 -0.40 -1.45 27,650 28,400 27,250 34,420 937,945,000
16/05/2017 27,650 0.00 ■■ 0.00 26,500 27,700 26,500 8,080 223,412,000
15/05/2017 27,650 0.05 0.18 26,800 27,700 26,800 18,950 523,967,500
09/05/2017 27,550 0.05 0.18 26,500 27,950 26,500 26,290 724,289,500
08/05/2017 27,500 -0.65 -2.31 28,050 28,250 27,500 72,050 1,981,375,000
05/05/2017 28,150 -0.05 -0.18 27,600 28,200 27,600 18,850 530,627,500
04/05/2017 28,200 -0.05 -0.18 28,000 28,500 27,650 40,260 1,135,332,000
03/05/2017 28,250 -1.05 -3.58 28,400 28,500 27,500 78,460 2,216,495,000
28/04/2017 29,300 0.40 1.38 29,000 29,500 28,400 74,470 2,181,971,000
27/04/2017 28,900 0.40 1.40 28,700 29,000 28,400 13,010 375,989,000
26/04/2017 28,500 -0.35 -1.21 28,950 28,950 28,250 17,810 507,585,000
25/04/2017 28,850 -0.15 -0.52 28,600 29,000 28,500 18,310 528,243,500
24/04/2017 29,000 -0.20 -0.68 30,900 30,900 28,500 26,840 778,360,000
21/04/2017 29,200 1.40 5.04 27,400 29,500 27,400 74,970 2,189,124,000
20/04/2017 27,800 -0.15 -0.54 27,500 28,000 27,350 14,870 413,386,000
19/04/2017 27,950 0.05 0.18 27,500 27,950 27,400 10,380 290,121,000
18/04/2017 27,900 0.10 0.36 27,600 28,000 27,500 47,580 1,327,482,000
17/04/2017 27,800 0.15 0.54 27,700 27,800 27,300 59,150 1,644,370,000
14/04/2017 27,650 -0.15 -0.54 27,250 27,800 27,200 59,660 1,649,599,000
13/04/2017 27,800 0.15 0.54 27,750 28,000 27,350 5,360 149,008,000
12/04/2017 27,650 -0.05 -0.18 27,250 27,700 27,250 48,300 1,335,495,000
11/04/2017 27,700 0.00 ■■ 0.00 27,400 27,950 27,200 84,230 2,333,171,000
10/04/2017 27,700 -0.30 -1.07 27,400 27,900 27,400 48,840 1,352,868,000
07/04/2017 28,000 -0.20 -0.71 27,400 28,050 27,400 29,300 820,400,000
05/04/2017 28,200 0.00 ■■ 0.00 27,600 28,250 27,500 27,770 783,114,000
04/04/2017 28,200 -0.10 -0.35 28,000 28,300 27,350 62,850 1,772,370,000
03/04/2017 28,300 -0.10 -0.35 27,600 28,350 27,400 80,940 2,290,602,000
31/03/2017 28,400 -0.35 -1.22 28,400 28,400 27,800 59,500 1,689,800,000
30/03/2017 28,750 -0.25 -0.86 29,150 29,150 28,100 75,960 2,183,850,000
29/03/2017 29,000 1.70 6.23 27,300 29,200 27,300 279,760 8,113,040,000
28/03/2017 27,300 0.20 0.74 26,900 27,300 26,800 32,450 885,885,000
27/03/2017 27,100 0.00 ■■ 0.00 26,650 27,150 26,650 40,940 1,109,474,000
24/03/2017 27,100 0.00 ■■ 0.00 27,200 27,200 26,600 11,530 312,463,000
23/03/2017 27,100 0.00 ■■ 0.00 26,500 27,200 26,500 41,080 1,113,268,000
22/03/2017 27,100 -0.10 -0.37 27,200 27,200 25,750 17,460 473,166,000
21/03/2017 27,200 -0.20 -0.73 27,300 27,300 26,900 12,240 332,928,000
20/03/2017 27,400 0.00 ■■ 0.00 27,400 27,400 27,000 5,460 149,604,000
17/03/2017 27,400 0.20 0.74 27,300 27,400 26,650 32,010 877,074,000
16/03/2017 27,200 -0.10 -0.37 27,300 27,300 26,800 9,010 245,072,000
15/03/2017 27,300 0.10 0.37 26,800 27,300 26,600 28,210 770,133,000
14/03/2017 27,200 -0.10 -0.37 26,300 27,200 26,200 9,590 260,848,000
13/03/2017 27,300 -0.10 -0.36 27,050 27,500 27,000 39,160 1,069,068,000
10/03/2017 27,400 0.10 0.37 27,200 27,400 26,900 40,700 1,115,180,000
09/03/2017 27,300 0.10 0.37 26,800 27,300 26,800 57,930 1,581,489,000
08/03/2017 27,200 0.25 0.93 26,950 27,200 26,950 65,100 1,770,720,000
07/03/2017 26,950 0.00 ■■ 0.00 26,950 27,000 26,950 21,400 576,730,000
06/03/2017 26,950 0.00 ■■ 0.00 26,950 27,000 26,900 26,020 701,239,000
03/03/2017 26,950 0.05 0.19 26,700 26,950 26,400 43,070 1,160,736,500
02/03/2017 26,900 -0.10 -0.37 26,800 27,000 26,700 54,070 1,454,483,000
01/03/2017 27,000 -0.10 -0.37 27,000 27,100 26,700 26,130 705,510,000
28/02/2017 27,100 0.00 ■■ 0.00 26,700 27,100 26,700 22,660 614,086,000
27/02/2017 27,100 -0.10 -0.37 27,200 27,200 26,400 69,500 1,883,450,000
24/02/2017 27,200 0.00 ■■ 0.00 27,200 27,200 25,800 72,040 1,959,488,000
23/02/2017 27,200 0.20 0.74 27,100 27,200 26,800 38,760 1,054,272,000
22/02/2017 27,000 0.00 ■■ 0.00 26,800 27,200 26,750 46,970 1,268,190,000
21/02/2017 27,000 0.00 ■■ 0.00 26,900 27,500 25,800 148,020 3,996,540,000
20/02/2017 27,000 0.30 1.12 26,700 27,100 26,600 79,770 2,153,790,000
17/02/2017 26,700 -0.30 -1.11 27,000 27,100 26,500 149,340 3,987,378,000
16/02/2017 27,000 -0.10 -0.37 27,000 27,100 26,700 63,400 1,711,800,000
15/02/2017 27,100 -0.10 -0.37 27,200 27,200 26,500 33,790 915,709,000
14/02/2017 27,200 0.80 3.03 26,300 27,300 26,300 94,430 2,568,496,000
13/02/2017 26,400 -0.60 -2.22 27,100 27,100 26,400 81,140 2,142,096,000
10/02/2017 27,000 -0.20 -0.74 27,200 27,450 26,000 82,080 2,216,160,000
09/02/2017 27,200 -0.15 -0.55 27,350 27,350 26,400 29,910 813,552,000
08/02/2017 27,350 0.05 0.18 27,300 27,400 27,000 34,030 930,720,500
07/02/2017 27,300 0.00 ■■ 0.00 27,300 27,300 26,600 111,300 3,038,490,000
06/02/2017 27,300 -0.10 -0.36 27,400 27,500 26,000 81,840 2,234,232,000
03/02/2017 27,400 0.00 ■■ 0.00 27,300 27,500 27,100 85,210 2,334,754,000
02/02/2017 27,400 0.00 ■■ 0.00 27,500 27,500 27,400 43,520