Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Tập đoàn Công nghệ CMC
CMC Corporation
Mã CK:      CMG      36.60      +0.40 (+1.09%)      (cập nhật 23:45 25/11/2022)
Ngừng giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Phần mềm & dịch vụ máy tính
Website: http://www.cmc.com.vn
CMG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
25/11/2022 36,600 0.40 1.09 36,200 36,700 35,150 3,360 122,976,000
24/11/2022 36,200 0.80 2.21 35,400 36,200 34,100 2,360 85,432,000
23/11/2022 35,400 -0.55 -1.55 35,950 36,650 34,100 4,210 149,034,000
22/11/2022 35,950 0.25 0.70 35,700 37,000 34,600 7,680 276,096,000
21/11/2022 35,700 -0.05 -0.14 35,750 35,800 34,700 880 31,416,000
20/11/2022 35,750 -0.05 -0.14 35,800 36,450 34,500 3,670 131,202,500
18/11/2022 35,750 -0.05 -0.14 35,800 36,450 34,500 3,670 131,202,500
17/11/2022 35,800 1.00 2.79 34,800 36,650 34,900 9,740 348,692,000
16/11/2022 34,800 2.25 6.47 32,550 34,800 30,300 19,130 665,724,000
15/11/2022 32,550 -2.45 -7.53 35,000 34,950 32,550 17,240 561,162,000
14/11/2022 35,000 0.00 ■■ 0.00 35,000 35,000 32,650 9,390 328,650,000
13/11/2022 35,000 1.05 3.00 33,950 35,900 34,500 22,210 777,350,000
11/11/2022 35,000 1.05 3.00 33,950 35,900 34,500 22,210 777,350,000
10/11/2022 33,950 -1.45 -4.27 35,400 35,950 32,950 16,760 569,002,000
09/11/2022 35,400 2.20 6.21 33,200 35,500 33,900 16,770 593,658,000
08/11/2022 33,200 1.20 3.61 32,000 33,500 32,000 8,530 283,196,000
07/11/2022 32,000 -2.30 -7.19 34,300 34,400 31,900 26,630 852,160,000
06/11/2022 34,300 -2.55 -7.43 36,850 36,000 34,300 28,240 968,632,000
04/11/2022 34,300 -2.55 -7.43 36,850 36,000 34,300 28,240 968,632,000
03/11/2022 36,850 -1.60 -4.34 38,450 38,000 36,000 11,610 427,828,500
02/11/2022 38,450 -0.05 -0.13 38,500 38,450 36,000 12,890 495,620,500
01/11/2022 38,500 -0.75 -1.95 39,250 39,250 38,000 4,200 161,700,000
31/10/2022 39,250 -0.35 -0.89 39,600 39,450 37,100 5,450 213,912,500
28/10/2022 39,600 -0.15 -0.38 39,750 39,950 38,000 3,480 137,808,000
27/10/2022 39,750 0.35 0.88 39,400 39,800 38,300 7,410 294,547,500
26/10/2022 39,400 0.40 1.02 39,000 39,850 38,650 2,990 117,806,000
25/10/2022 39,000 1.00 2.56 38,000 39,000 35,500 9,320 363,480,000
24/10/2022 38,000 -2.30 -6.05 40,300 40,500 37,500 12,500 475,000,000
21/10/2022 40,300 -0.60 -1.49 40,900 41,000 39,200 5,850 235,755,000
20/10/2022 40,900 0.00 ■■ 0.00 40,900 41,300 40,300 1,840 75,256,000
19/10/2022 40,900 0.60 1.47 40,300 41,200 40,300 12,550 513,295,000
18/10/2022 40,300 0.30 0.74 40,000 41,000 39,450 9,330 375,999,000
17/10/2022 40,000 -0.40 -1.00 40,400 40,000 38,800 11,830 473,200,000
16/10/2022 40,400 -1.50 -3.71 41,900 43,200 40,100 6,610 267,044,000
14/10/2022 40,400 -1.50 -3.71 41,900 43,200 40,100 6,610 267,044,000
13/10/2022 41,900 1.30 3.10 40,600 41,900 38,650 17,080 715,652,000
12/10/2022 40,600 2.00 4.93 38,600 40,600 38,400 5,440 220,864,000
11/10/2022 38,600 -2.90 -7.51 41,500 41,900 38,600 20,010 772,386,000
07/10/2022 39,700 -2.95 -7.43 42,650 42,650 39,700 21,800 865,460,000
06/10/2022 42,650 -1.85 -4.34 44,500 44,950 42,600 2,790 118,993,500
05/10/2022 44,500 1.05 2.36 43,450 45,600 43,700 2,850 126,825,000
04/10/2022 43,450 0.85 1.96 42,600 43,800 42,600 6,740 292,853,000
03/10/2022 42,600 -3.20 -7.51 45,800 45,800 42,600 12,680 540,168,000
02/10/2022 45,800 1.20 2.62 44,600 45,900 43,550 6,870 314,646,000
30/09/2022 45,800 1.20 2.62 44,600 45,900 43,550 6,870 314,646,000
29/09/2022 44,600 -1.80 -4.04 46,400 47,900 44,600 18,210 812,166,000
28/09/2022 46,400 -2.00 -4.31 48,400 47,900 46,400 7,570 351,248,000
27/09/2022 48,400 0.90 1.86 47,500 48,400 46,000 7,560 365,904,000
26/09/2022 47,500 -3.10 -6.53 50,600 51,000 47,200 18,670 886,825,000
23/09/2022 50,600 -0.30 -0.59 50,900 51,200 50,000 7,180 363,308,000
22/09/2022 50,900 0.00 ■■ 0.00 50,900 51,000 49,900 12,480 635,232,000
21/09/2022 50,900 -1.10 -2.16 52,000 52,200 50,700 5,940 302,346,000
20/09/2022 52,000 0.50 0.96 51,500 52,500 50,600 15,490 805,480,000
19/09/2022 51,500 -1.30 -2.52 52,800 53,000 50,100 16,000 824,000,000
16/09/2022 52,800 -0.20 -0.38 53,000 54,800 51,900 24,350 1,285,680,000
15/09/2022 53,000 2.40 4.53 50,600 53,000 50,300 25,580 1,355,740,000
14/09/2022 50,600 -0.30 -0.59 50,900 50,900 49,600 12,930 654,258,000
13/09/2022 50,900 0.90 1.77 50,000 52,600 50,500 18,840 958,956,000
12/09/2022 50,000 -13.50 -27.00 63,500 50,000 47,050 31,870 1,593,500,000
09/09/2022 64,400 0.90 1.40 63,500 64,400 63,100 17,370 1,118,628,000
08/09/2022 63,500 0.40 0.63 63,100 64,700 62,800 20,560 1,305,560,000
07/09/2022 63,100 -1.60 -2.54 64,700 65,000 62,800 37,790 2,384,549,000
06/09/2022 64,700 4.20 6.49 60,500 64,700 60,600 56,060 3,627,082,000
05/09/2022 60,500 1.50 2.48 59,000 60,700 58,800 130,060 7,868,630,000
04/09/2022 59,000 -2.50 -4.24 61,500 61,000 58,700 83,290 4,914,110,000
02/09/2022 59,000 -2.50 -4.24 61,500 61,000 58,700 83,290 4,914,110,000
01/09/2022 59,000 -2.50 -4.24 61,500 61,000 58,700 83,290 4,914,110,000
31/08/2022 59,000 -2.50 -4.24 61,500 61,000 58,700 83,290 4,914,110,000
30/08/2022 61,500 0.60 0.98 60,900 62,800 60,500 36,580 2,249,670,000
29/08/2022 60,900 0.90 1.48 60,000 61,000 59,200 11,270 686,343,000
28/08/2022 60,000 -1.90 -3.17 61,900 62,000 59,500 23,860 1,431,600,000
26/08/2022 60,000 -1.90 -3.17 61,900 62,000 59,500 23,860 1,431,600,000
25/08/2022 61,900 -2.10 -3.39 64,000 64,000 61,500 21,940 1,358,086,000
24/08/2022 64,000 -2.60 -4.06 66,600 66,800 64,000 6,700 428,800,000
23/08/2022 66,600 -0.40 -0.60 67,000 66,900 65,300 6,880 458,208,000
22/08/2022 67,000 -0.80 -1.19 67,800 67,500 65,700 5,530 370,510,000
21/08/2022 67,800 -1.20 -1.77 69,000 68,500 67,000 4,680 317,304,000
19/08/2022 67,800 -1.20 -1.77 69,000 68,500 67,000 4,680 317,304,000
18/08/2022 69,000 1.50 2.17 67,500 70,000 67,000 10,210 704,490,000
17/08/2022 67,500 -0.20 -0.30 67,700 67,700 66,500 3,830 258,525,000
16/08/2022 67,700 0.50 0.74 67,200 67,700 66,600 9,160 620,132,000
15/08/2022 67,200 3.10 4.61 64,100 67,200 63,200 10,170 683,424,000
12/08/2022 64,100 1.70 2.65 62,400 64,600 61,800 8,070 517,287,000
11/08/2022 62,400 0.50 0.80 61,900 63,200 61,900 9,300 580,320,000
10/08/2022 61,900 -1.10 -1.78 63,000 62,500 61,900 4,060 251,314,000
09/08/2022 63,000 0.50 0.79 62,500 63,000 61,500 5,700 359,100,000
08/08/2022 62,500 0.00 ■■ 0.00 62,500 62,500 61,000 2,830 176,875,000
07/08/2022 62,500 -0.20 -0.32 62,700 62,500 60,200 4,410 275,625,000
05/08/2022 62,500 -0.20 -0.32 62,700 62,500 60,200 4,410 275,625,000
04/08/2022 62,700 1.70 2.71 61,000 63,000 60,000 3,940 247,038,000
03/08/2022 61,000 -1.00 -1.64 62,000 61,900 59,200 3,160 192,760,000
02/08/2022 62,000 0.30 0.48 61,700 62,000 60,600 1,880 116,560,000
01/08/2022 61,700 2.80 4.54 58,900 61,700 60,000 2,710 167,207,000
31/07/2022 58,900 0.60 1.02 58,300 58,900 58,500 480 28,272,000
29/07/2022 58,900 0.60 1.02 58,300 58,900 58,500 480 28,272,000
28/07/2022 58,300 -1.10 -1.89 59,400 59,800 58,200 1,770 103,191,000
27/07/2022 59,400 0.80 1.35 58,600 59,500 58,000 6,340 376,596,000
26/07/2022 58,600 -0.30 -0.51 58,900 58,600 56,700 830 48,638,000
25/07/2022 58,900 1.90 3.23 57,000 58,900 56,600 1,320 77,748,000
24/07/2022 57,000 -2.00 -3.51 59,000 58,500 57,000 420 23,940,000
22/07/2022 57,000 -2.00 -3.51 59,000 58,500 57,000 420 23,940,000
21/07/2022 59,000 0.10 0.17 58,900 59,000 57,400 2,660 156,940,000
20/07/2022 58,900 0.90 1.53 58,000 59,900 58,000 2,340 137,826,000
19/07/2022 58,000 -1.00 -1.72 59,000 58,500 56,700 2,290 132,820,000
18/07/2022 59,000 -0.50 -0.85 59,500 59,700 56,400 930 54,870,000
17/07/2022 58,700 -0.80 -1.36 59,500 58,900 56,000 3,100 181,970,000
15/07/2022 58,700 -0.80 -1.36 59,500 58,900 56,000 3,100 181,970,000
14/07/2022 59,500 0.10 0.17 59,400 60,000 56,900 1,800 107,100,000
13/07/2022 59,400 0.90 1.52 58,500 59,700 56,700 490 29,106,000
12/07/2022 58,500 1.70 2.91 56,800 58,500 55,600 1,380 80,730,000
11/07/2022 56,800 -0.20 -0.35 57,000 57,100 55,600 3,160 179,488,000
10/07/2022 57,000 0.00 ■■ 0.00 57,000 57,000 56,400 730 41,610,000
08/07/2022 57,000 0.00 ■■ 0.00 57,000 57,000 56,400 730 41,610,000
07/07/2022 57,000 0.20 0.35 56,800 58,000 55,000 2,020 115,140,000
06/07/2022 56,800 -1.00 -1.76 57,800 57,500 54,500 1,510 85,768,000
05/07/2022 57,800 -0.70 -1.21 58,500 58,900 55,200 1,660 95,948,000
04/07/2022 58,500 -3.50 -5.98 62,000 61,800 57,700 4,010 234,585,000
03/07/2022 62,000 3.50 5.65 58,500 62,000 54,800 4,510 279,620,000
01/07/2022 62,000 3.50 5.65 58,500 62,000 54,800 4,510 279,620,000
30/06/2022 58,500 -0.30 -0.51 58,800 58,900 56,300 2,160 126,360,000
29/06/2022 58,800 -1.10 -1.87 59,900 60,000 58,200 900 52,920,000
28/06/2022 59,900 0.00 ■■ 0.00 59,900 60,000 56,500 3,650 218,635,000
27/06/2022 59,900 1.90 3.17 58,000 60,000 57,500 4,830 289,317,000
24/06/2022 58,000 3.00 5.17 55,000 58,000 54,300 2,610 151,380,000
23/06/2022 55,000 -0.80 -1.45 55,800 55,700 54,000 3,010 165,550,000
22/06/2022 55,800 0.50 0.90 55,300 58,000 54,800 1,260 70,308,000
21/06/2022 55,300 0.00 ■■ 0.00 55,300 57,400 54,300 3,340 184,702,000
20/06/2022 55,300 -2.00 -3.62 57,300 57,300 55,200 840 46,452,000
17/06/2022 57,300 -0.90 -1.57 58,200 57,600 55,900 1,830 104,859,000
16/06/2022 58,200 2.20 3.78 56,000 59,800 56,000 1,680 97,776,000
15/06/2022 56,000 -1.10 -1.96 57,100 56,400 54,300 2,030 113,680,000
14/06/2022 57,100 -0.40 -0.70 57,500 57,800 55,500 1,390 79,369,000
13/06/2022 57,500 -2.40 -4.17 59,900 58,200 55,800 6,670 383,525,000
12/06/2022 59,900 -1.10 -1.84 61,000 60,900 58,900 4,080 244,392,000
10/06/2022 59,900 -1.10 -1.84 61,000 60,900 58,900 4,080 244,392,000
09/06/2022 61,000 0.20 0.33 60,800 61,300 60,300 1,890 115,290,000
08/06/2022 60,800 0.80 1.32 60,000 60,800 59,700 3,090 187,872,000
07/06/2022 60,000 -0.40 -0.67 60,400 60,400 58,600 4,390 263,400,000
06/06/2022 60,400 -0.60 -0.99 61,000 61,100 59,000 2,600 157,040,000
05/06/2022 61,000 2.10 3.44 58,900 61,000 57,100 7,950 484,950,000
03/06/2022 61,000 2.10 3.44 58,900 61,000 57,100 7,950 484,950,000
02/06/2022 58,900 0.60 1.02 58,300 59,000 56,300 2,910 171,399,000
01/06/2022 58,300 -1.90 -3.26 60,200 60,200 58,000 3,160 184,228,000
31/05/2022 60,200 -0.60 -1.00 60,800 60,700 58,800 3,970 238,994,000
30/05/2022 60,800 0.00 ■■ 0.00 60,800 61,200 60,000 32,170 1,955,936,000
29/05/2022 60,800 1.80 2.96 59,000 60,900 58,700 5,270 320,416,000
27/05/2022 60,800 1.80 2.96 59,000 60,900 58,700 5,270 320,416,000
26/05/2022 59,000 0.00 ■■ 0.00 59,000 59,800 54,900 24,590 1,450,810,000
25/05/2022 59,000 3.20 5.42 55,800 59,000 53,900 7,320 431,880,000
24/05/2022 55,800 -1.70 -3.05 57,500 56,900 53,500 6,490 362,142,000
23/05/2022 57,500 -1.00 -1.74 58,500 58,500 55,000 2,440 140,300,000
22/05/2022 58,500 2.20 3.76 56,300 58,500 52,800 8,550 500,175,000
20/05/2022 58,500 2.20 3.76 56,300 58,500 52,800 8,550 500,175,000
19/05/2022 56,300 -2.70 -4.80 59,000 58,900 54,900 18,700 1,052,810,000
18/05/2022 59,000 2.00 3.39 57,000 59,000 57,000 1,980 116,820,000
17/05/2022 57,000 3.00 5.26 54,000 57,000 50,300 24,350 1,387,950,000
16/05/2022 54,000 -2.90 -5.37 56,900 60,000 53,000 3,240 174,960,000
13/05/2022 56,900 -2.10 -3.69 59,000 59,500 56,000 5,230 297,587,000
12/05/2022 59,000 -3.30 -5.59 62,300 63,000 59,000 3,300 194,700,000
11/05/2022 62,300 0.90 1.44 61,400 62,300 60,000 4,380 272,874,000
10/05/2022 61,400 -1.10 -1.79 62,500 61,500 58,200 4,230 259,722,000
09/05/2022 62,500 -0.70 -1.12 63,200 63,100 60,200 3,630 226,875,000
29/04/2022 64,800 0.50 0.77 64,300 66,300 62,500 5,210 337,608,000
28/04/2022 64,300 0.60 0.93 63,700 65,500 62,500 3,840 246,912,000
27/04/2022 63,700 0.50 0.78 63,200 63,900 60,100 2,890 184,093,000
26/04/2022 63,200 1.10 1.74 62,100 63,200 57,900 7,160 452,512,000
25/04/2022 62,100 -4.60 -7.41 66,700 65,200 62,100 31,190 1,936,899,000
23/04/2022 66,700 -2.30 -3.45 69,000 68,000 64,200 31,030 2,069,701,000
22/04/2022 66,700 -2.30 -3.45 69,000 68,000 64,200 31,030 2,069,701,000
21/04/2022 69,000 -1.00 -1.45 70,000 70,000 65,500 6,790 468,510,000
20/04/2022 70,000 4.20 6.00 65,800 70,400 62,700 30,390 2,127,300,000
19/04/2022 65,800 -4.90 -7.45 70,700 71,000 65,800 15,090 992,922,000
18/04/2022 70,700 1.80 2.55 68,900 71,000 69,100 11,360 803,152,000
16/04/2022 68,900 3.00 4.35 65,900 70,000 66,000 25,600 1,763,840,000
15/04/2022 68,900 3.00 4.35 65,900 70,000 66,000 25,600 1,763,840,000
14/04/2022 65,900 1.00 1.52 64,900 66,000 64,000 17,670 1,164,453,000
13/04/2022 64,900 0.90 1.39 64,000 65,400 63,600 15,680 1,017,632,000
12/04/2022 64,000 0.30 0.47 63,700 64,800 61,300 20,250 1,296,000,000
08/04/2022 63,700 -1.80 -2.83 65,500 67,000 62,100 7,790 496,223,000
07/04/2022 65,500 0.50 0.76 65,000 67,800 65,000 10,220 669,410,000
06/04/2022 65,000 1.70 2.62 63,300 66,100 63,000 14,010 910,650,000
05/04/2022 63,300 0.50 0.79 62,800 64,200 61,600 11,020 697,566,000
04/04/2022 62,800 -0.70 -1.11 63,500 64,000 62,000 13,920 874,176,000
01/04/2022 63,500 0.50 0.79 63,000 64,500 60,100 14,290 907,415,000
31/03/2022 63,000 1.90 3.02 61,100 63,000 60,800 24,970 1,573,110,000
30/03/2022 61,100 1.40 2.29 59,700 63,000 55,600 19,200 1,173,120,000
29/03/2022 59,700 3.90 6.53 55,800 59,700 56,000 25,880 1,545,036,000
28/03/2022 55,800 -0.40 -0.72 56,200 56,200 55,100 6,480 361,584,000
25/03/2022 56,200 -0.30 -0.53 56,500 57,900 56,100 7,020 394,524,000
24/03/2022 56,500 0.30 0.53 56,200 58,000 55,500 5,350 302,275,000
23/03/2022 56,200 1.00 1.78 55,200 56,300 55,200 4,210 236,602,000
22/03/2022 55,200 -3.80 -6.88 59,000 58,500 55,000 17,080 942,816,000
21/03/2022 59,000 -0.50 -0.85 59,500 59,900 58,000 1,220 71,980,000
18/03/2022 59,500 0.20 0.34 59,300 62,000 59,300 7,320 435,540,000
17/03/2022 59,300 3.80 6.41 55,500 59,300 55,700 30,540 1,811,022,000
16/03/2022 55,500 0.00 ■■ 0.00 55,500 55,900 54,000 1,670 92,685,000
15/03/2022 55,500 0.20 0.36 55,300 55,800 54,200 3,570 198,135,000
14/03/2022 55,300 -0.30 -0.54 55,600 56,000 54,200 2,800 154,840,000
11/03/2022 55,600 -0.20 -0.36 55,800 56,100 54,200 2,050 113,980,000
10/03/2022 55,800 1.80 3.23 54,000 56,800 55,000 4,740 264,492,000
09/03/2022 54,000 -0.20 -0.37 54,200 54,800 53,600 1,290 69,660,000
08/03/2022 54,200 -1.30 -2.40 55,500 55,600 54,100 2,200 119,240,000
07/03/2022 55,500 -0.40 -0.72 55,900 55,900 54,000 790 43,845,000
06/03/2022 55,900 0.10 0.18 55,800 56,000 54,400 2,710 151,489,000
04/03/2022 55,900 0.10 0.18 55,800 56,000 54,400 2,710 151,489,000
03/03/2022 55,800 1.10 1.97 54,700 56,000 54,100 1,040 58,032,000
02/03/2022 54,700 0.00 ■■ 0.00 54,700 54,700 54,000 3,170 173,399,000
01/03/2022 54,700 -0.30 -0.55 55,000 55,000 54,000 2,100 114,870,000
28/02/2022 55,000 -0.50 -0.91 55,500 56,000 55,000 2,100 115,500,000
27/02/2022 55,500 -0.80 -1.44 56,300 56,500 55,500 800 44,400,000
25/02/2022 55,500 -0.80 -1.44 56,300 56,500 55,500 800 44,400,000
24/02/2022 56,300 -0.80 -1.42 57,100 57,100 54,000 4,260 239,838,000
23/02/2022 57,100 0.40 0.70 56,700 57,200 56,500 1,850 105,635,000
22/02/2022 56,700 -0.50 -0.88 57,200 57,000 56,300 1,850 104,895,000
21/02/2022 57,200 0.50 0.87 56,700 58,000 56,100 2,540 145,288,000
20/02/2022 56,700 0.00 ■■ 0.00 56,700 57,000 56,200 3,770 213,759,000
18/02/2022 56,700 0.00 ■■ 0.00 56,700 57,000 56,200 3,770 213,759,000
17/02/2022 56,700 0.70 1.23 56,000 57,400 55,100 1,020 57,834,000
16/02/2022 56,000 1.10 1.96 54,900 56,000 54,500 5,640 315,840,000
15/02/2022 54,900 -0.40 -0.73 55,300 55,500 54,000 2,500 137,250,000
14/02/2022 55,300 -0.20 -0.36 55,500 55,700 54,500 1,420 78,526,000
11/02/2022 55,500 -0.50 -0.90 56,000 55,700 53,000 1,430 79,365,000
10/02/2022 56,000 1.00 1.79 55,000 57,700 55,100 1,760 98,560,000
09/02/2022 60,000 1.40 2.33 58,600 60,600 58,800 9,560 573,600,000
08/02/2022 58,600 0.40 0.68 58,200 60,200 58,300 4,600 269,560,000
07/02/2022 58,200 3.80 6.53 54,400 58,200 55,400 8,180 476,076,000
01/02/2022 54,400 2.60 4.78 51,800 54,800 51,700 3,030 164,832,000
31/01/2022 54,400 2.60 4.78 51,800 54,800 51,700 3,030 164,832,000
28/01/2022 54,400 2.60 4.78 51,800 54,800 51,700 3,030 164,832,000
27/01/2022 51,800 0.30 0.58 51,500 51,800 50,900 3,130 162,134,000
26/01/2022 51,500 -0.10 -0.19 51,600 51,800 49,800 3,810 196,215,000
25/01/2022 51,600 0.00 ■■ 0.00 51,600 51,600 49,500 6,560 338,496,000
24/01/2022 51,600 -2.90 -5.62 54,500 54,000 50,700 4,080 210,528,000
21/01/2022 54,500 -0.20 -0.37 54,700 55,000 53,400 5,220 284,490,000
20/01/2022 53,000 0.00 ■■ 0.00 53,000 54,700 53,000 1,400 74,200,000
19/01/2022 53,000 3.40 6.42 49,600 53,000 49,500 4,000 212,000,000
18/01/2022 49,950 -1.05 -2.10 51,000 51,900 49,950 2,280 113,886,000
17/01/2022 52,000 -2.30 -4.42 54,300 54,300 52,000 3,810 198,120,000
16/01/2022 54,300 -0.50 -0.92 54,800 55,000 52,500 3,990 216,657,000
14/01/2022 54,300 -0.50 -0.92 54,800 55,000 52,500 3,990 216,657,000
13/01/2022 54,800 -0.20 -0.36 55,000 56,900 53,000 3,940 215,912,000
12/01/2022 55,000 0.00 ■■ 0.00 55,000 55,000 51,200 10,830 595,650,000
11/01/2022 55,000 -2.00 -3.64 57,000 57,000 54,400 7,650 420,750,000
10/01/2022 57,000 -2.00 -3.51 59,000 58,900 57,000 5,040 287,280,000
09/01/2022 59,000 -1.00 -1.69 60,000 59,400 58,800 4,060 239,540,000
07/01/2022 59,000 -1.00 -1.69 60,000 59,400 58,800 4,060 239,540,000
06/01/2022 60,000 -2.20 -3.67 62,200 61,800 58,000 9,110 546,600,000
05/01/2022 62,200 1.20 1.93 61,000 62,500 60,000 2,190 136,218,000
04/01/2022 61,000 1.00 1.64 60,000 61,000 57,600 11,880 724,680,000
03/01/2022 60,900 -1.50 -2.46 62,400 62,400 60,800 21,560 1,313,004,000
31/12/2021 60,000 0.50 0.83 59,500 60,000 58,700 1,390 83,400,000
30/12/2021 59,500 -0.50 -0.84 60,000 60,500 59,400 1,740 103,530,000
29/12/2021 60,000 -1.10 -1.83 60,000 60,300 58,500 1,310 78,600,000
23/12/2021 59,400 0.10 0.17 59,300 59,900 58,000 8,160 484,704,000
22/12/2021 59,400 0.10 0.17 59,300 59,900 58,000 8,160 484,704,000
21/12/2021 59,300 -0.10 -0.17 59,300 59,300 58,100 4,170 247,281,000
20/12/2021 59,300 -1.10 -1.85 60,400 61,000 59,000 7,800 462,540,000
17/12/2021 60,400 0.30 0.50 60,100 60,900 59,800 4,710 284,484,000
16/12/2021 60,100 -0.20 -0.33 60,300 60,600 59,600 4,280 257,228,000
15/12/2021 60,300 -0.20 -0.33 60,500 60,900 60,300 7,310 440,793,000
14/12/2021 60,500 -1.00 -1.65 61,500 62,500 60,400 8,020 485,210,000
13/12/2021 61,500 -0.50 -0.81 62,000 62,900 61,100 3,740 230,010,000
12/12/2021 62,000 1.00 1.61 61,000 62,000 60,200 4,340 269,080,000
10/12/2021 62,000 1.00 1.61 61,000 62,000 60,200 4,340 269,080,000
09/12/2021 61,000 0.30 0.49 60,700 61,000 60,100 2,130 129,930,000
08/12/2021 60,700 -0.10 -0.16 60,800 61,000 60,000 8,580 520,806,000
07/12/2021 60,800 0.70 1.15 60,100 62,400 60,100 14,060 854,848,000
06/12/2021 60,100 -0.80 -1.33 60,900 61,000 60,100 9,010 541,501,000
04/12/2021 60,900 -1.50 -2.46 62,400 62,400 60,800 21,560 1,313,004,000
03/12/2021 60,900 -1.50 -2.46 62,400 62,400 60,800 21,560 1,313,004,000
02/12/2021 62,400 -0.10 -0.16 62,500 62,600 61,600 21,750 1,357,200,000
01/12/2021 62,500 0.50 0.80 62,000 63,500 62,100 27,020 1,688,750,000
30/11/2021 62,000 -1.80 -2.90 63,800 63,800 62,000 9,920 615,040,000
29/11/2021 63,800 -1.70 -2.66 65,500 66,400 62,000 6,700 427,460,000
28/11/2021 65,500 -3.00 -4.58 68,500 68,500 65,500 4,430 290,165,000
26/11/2021 65,500 -3.00 -4.58 68,500 68,500 65,500 4,430 290,165,000
25/11/2021 68,500 0.20 0.29 68,300 69,000 68,200 8,470 580,195,000
24/11/2021 68,300 1.90 2.78 66,400 68,300 64,400 6,190 422,777,000
23/11/2021 66,400 -0.50 -0.75 66,900 66,400 62,400 8,670 575,688,000
22/11/2021 66,900 -3.00 -4.48 69,900 69,900 66,000 3,370 225,453,000
19/11/2021 69,900 0.90 1.29 69,000 72,900 64,200 8,600 601,140,000
18/11/2021 69,000 4.40 6.38 64,600 69,100 64,700 24,380 1,682,220,000
17/11/2021 64,600 0.70 1.08 63,900 64,600 63,000 7,440 480,624,000
16/11/2021 63,900 0.10 0.16 63,800 64,000 62,500 5,470 349,533,000
15/11/2021 63,800 -0.30 -0.47 64,100 65,000 63,500 2,620 167,156,000
14/11/2021 64,100 0.10 0.16 64,000 64,100 63,000 3,780 242,298,000
12/11/2021 64,100 0.10 0.16 64,000 64,100 63,000 3,780 242,298,000
11/11/2021 64,000 -0.80 -1.25 64,800 64,500 60,300 6,170 394,880,000
10/11/2021 64,800 -0.20 -0.31 65,000 65,500 63,500 6,550 424,440,000
09/11/2021 65,000 0.70 1.08 64,300 65,500 64,200 3,900 253,500,000
08/11/2021 64,300 0.80 1.24 63,500 64,500 63,500 4,120 264,916,000
07/11/2021 63,500 0.60 0.94 62,900 63,500 62,300 6,310 400,685,000
05/11/2021 63,500 0.60 0.94 62,900 63,500 62,300 6,310 400,685,000
04/11/2021 62,400 -1.40 -2.24 63,800 63,900 61,600 12,450 776,880,000
03/11/2021 62,400 -1.40 -2.24 63,800 63,900 61,600 12,450 776,880,000
02/11/2021 63,800 -0.20 -0.31 64,000 64,100 62,500 7,340 468,292,000
01/11/2021 64,000 1.00 1.56 63,000 66,000 63,000 7,650 489,600,000
31/10/2021 63,000 1.20 1.90 61,800 63,900 62,600 8,410 529,830,000
29/10/2021 63,000 1.20 1.90 61,800 63,900 62,600 8,410 529,830,000
28/10/2021 61,800 1.30 2.10 60,500 61,800 60,000 7,320 452,376,000
27/10/2021 60,500 0.90 1.49 59,600 61,500 59,200 5,860 354,530,000
26/10/2021 59,600 -0.40 -0.67 60,000 60,000 59,000 3,430 204,428,000
25/10/2021 60,000 -0.90 -1.50 60,900 60,900 59,400 4,950 297,000,000
23/10/2021 60,900 -0.10 -0.16 61,000 61,200 59,600 3,250 197,925,000
22/10/2021 60,900 -0.10 -0.16 61,000 61,200 59,600 3,250 197,925,000
21/10/2021 61,000 1.40 2.30 59,600 61,200 59,600 1,930 117,730,000
20/10/2021 59,600 -0.10 -0.17 59,700 60,500 59,300 4,330 258,068,000
19/10/2021 59,700 -1.30 -2.18 61,000 60,500 59,300 2,450 146,265,000
18/10/2021 61,000 -1.00 -1.64 62,000 62,000 60,200 3,420 208,620,000
16/10/2021 62,000 0.20 0.32 61,800 62,800 61,400 4,710 292,020,000
15/10/2021 62,000 0.20 0.32 61,800 62,800 61,400 4,710 292,020,000
14/10/2021 61,800 1.10 1.78 60,700 64,000 61,000 6,580 406,644,000
13/10/2021 60,700 -0.20 -0.33 60,900 61,100 60,300 3,110 188,777,000
12/10/2021 60,900 -0.10 -0.16 61,000 61,300 60,000 2,670 162,603,000
11/10/2021 61,000 -0.30 -0.49 61,300 61,300 60,200 3,520 214,720,000
08/10/2021 61,300 -0.90 -1.47 61,300 61,400 60,000 7,580 464,654,000
07/10/2021 61,300 1.90 3.10 59,400 62,000 59,200 4,410 270,333,000
06/10/2021 59,400 -0.20 -0.34 59,400 59,800 58,500 4,240 251,856,000
05/10/2021 59,400 1.70 2.86 57,700 59,600 57,000 8,000 475,200,000
04/10/2021 57,700 -0.10 -0.17 57,800 58,300 56,800 6,550 377,935,000
01/10/2021 57,800 -1.00 -1.73 58,800 60,600 56,800 8,810 509,218,000
30/09/2021 58,800 -0.10 -0.17 58,900 58,900 58,000 4,470 262,836,000
29/09/2021 58,900 -0.10 -0.17 59,000 59,000 55,100 5,060 298,034,000
28/09/2021 59,000 1.70 2.88 57,300 59,600 55,000 8,810 519,790,000
27/09/2021 57,300 -3.20 -5.58 60,500 60,400 56,300 20,100 1,151,730,000
26/09/2021 60,500 -2.00 -3.31 62,500 63,000 60,500 12,130 733,865,000
24/09/2021 60,500 -2.00 -3.31 62,500 63,000 60,500 12,130 733,865,000
23/09/2021 62,500 -1.70 -2.72 64,200 65,400 62,100 8,000 500,000,000
22/09/2021 64,200 2.40 3.74 61,800 64,500 62,000 5,960 382,632,000
21/09/2021 61,800 -1.10 -1.78 62,900 62,500 60,200 10,060 621,708,000
20/09/2021 62,900 2.50 3.97 60,400 64,500 60,200 11,840 744,736,000
17/09/2021 60,400 -0.20 -0.33 60,400 61,800 60,100 6,820 411,928,000
16/09/2021 60,400 -0.80 -1.32 61,200 63,000 60,000 11,380 687,352,000
15/09/2021 61,200 1.30 2.12 59,900 64,000 60,300 22,710 1,389,852,000
14/09/2021 59,900 3.90 6.51 56,000 59,900 56,900 25,670 1,537,633,000
13/09/2021 56,000 1.40 2.50 54,600 56,300 54,600 5,870 328,720,000
11/09/2021 54,600 0.10 0.18 54,500 54,800 54,000 8,140 444,444,000
10/09/2021 54,600 0.10 0.18 54,500 54,800 54,000 8,140 444,444,000
09/09/2021 54,500 1.50 2.75 53,000 54,500 53,000 8,160 444,720,000
08/09/2021 53,000 -0.70 -1.32 53,700 54,100 53,000 17,300 916,900,000
07/09/2021 53,700 0.10 0.19 53,600 55,000 53,000 14,350 770,595,000
06/09/2021 53,600 0.90 1.68 52,700 53,600 51,100 25,970 1,391,992,000
05/09/2021 45,000 -0.40 -0.89 45,400 46,150 44,200 13,980 629,100,000
03/09/2021 44,750 -0.65 -1.45 45,400 46,150 44,200 18,040 807,290,000
01/09/2021 52,700 -0.10 -0.19 52,800 53,200 52,200 11,530 607,631,000
31/08/2021 52,800 1.80 3.41 51,000 53,500 50,500 15,990 844,272,000
30/08/2021 51,000 0.20 0.39 50,800 52,800 50,800 16,230 827,730,000
27/08/2021 50,800 0.70 1.38 50,100 51,000 48,800 15,360 780,288,000
26/08/2021 50,100 -0.10 -0.20 50,200 50,700 49,300 13,130 657,813,000
25/08/2021 50,200 -0.60 -1.20 50,800 52,500 48,500 17,100 858,420,000
24/08/2021 50,800 1.70 3.35 49,100 52,500 49,300 22,260 1,130,808,000
23/08/2021 49,100 3.20 6.52 45,900 49,100 45,800 38,450 1,887,895,000
20/08/2021 45,900 1.00 2.18 44,900 46,900 44,750 26,810 1,230,579,000
19/08/2021 44,900 -0.10 -0.22 44,900 44,900 44,000 12,390 556,311,000
18/08/2021 44,900 -0.55 -1.22 45,450 46,000 44,800 8,230 369,527,000
17/08/2021 45,450 -0.30 -0.66 45,750 45,750 44,800 8,740 397,233,000
16/08/2021 45,750 1.75 3.83 44,000 45,850 44,100 17,260 789,645,000
13/08/2021 44,000 0.45 1.02 43,550 44,600 42,000 15,140 666,160,000
12/08/2021 43,550 0.15 0.34 43,400 44,700 43,400 22,360 973,778,000
11/08/2021 43,400 -2.75 -6.34 46,150 46,150 43,400 28,300 1,228,220,000
10/08/2021 46,150 -0.80 -1.73 46,950 47,100 45,700 12,900 595,335,000
09/08/2021 46,950 1.65 3.51 45,300 47,200 44,600 20,060 941,817,000
06/08/2021 45,300 0.30 0.66 45,000 45,700 44,100 16,570 750,621,000
05/08/2021 45,000 0.90 2.00 44,100 45,950 43,700 13,980 629,100,000
04/08/2021 44,100 -0.65 -1.47 44,750 44,900 43,800 23,440 1,033,704,000
03/08/2021 44,750 -0.65 -1.45 45,400 46,150 44,200 18,040 807,290,000
02/08/2021 45,400 2.95 6.50 42,450 45,400 42,450 29,330 1,331,582,000
30/07/2021 42,450 2.75 6.48 39,700 42,450 39,700 35,350 1,500,607,500
29/07/2021 39,700 -0.10 -0.25 39,800 40,000 39,000 11,330 449,801,000
28/07/2021 39,800 0.25 0.63 39,550 39,850 38,700 20,180 803,164,000
27/07/2021 39,550 1.15 2.91 38,400 40,500 38,700 16,700 660,485,000
26/07/2021 38,400 2.50 6.51 35,900 38,400 36,000 25,510 979,584,000
23/07/2021 35,900 -0.10 -0.28 36,000 36,200 35,500 2,720 97,648,000
21/07/2021 35,450 -0.15 -0.42 35,600 36,050 34,650 3,020 107,059,000
20/07/2021 35,600 0.85 2.39 34,750 35,600 34,000 3,980 141,688,000
19/07/2021 34,750 -0.85 -2.45 35,600 35,700 33,900 7,770 270,007,500
17/07/2021 35,600 0.05 0.14 35,550 36,400 35,350 2,400 85,440,000
16/07/2021 35,600 0.05 0.14 35,550 36,400 35,350 2,400 85,440,000
15/07/2021 35,550 -0.75 -2.11 36,300 37,000 34,900 4,490 159,619,500
14/07/2021 36,300 -0.60 -1.65 36,900 37,000 34,700 5,040 182,952,000
13/07/2021 36,900 1.50 4.07 35,400 36,900 34,700 2,790 102,951,000
12/07/2021 35,400 -1.60 -4.52 37,000 37,000 34,500 12,550 444,270,000
09/07/2021 37,000 -0.30 -0.81 37,300 38,000 36,500 8,070 298,590,000
08/07/2021 37,300 -0.65 -1.74 37,300 37,500 36,500 3,890 145,097,000
07/07/2021 37,300 -0.30 -0.80 37,600 37,900 36,150 8,250 307,725,000
06/07/2021 37,600 -1.40 -3.72 39,000 39,500 37,600 16,110 605,736,000
05/07/2021 39,000 -0.40 -1.03 39,400 40,000 38,300 7,400 288,600,000
02/07/2021 39,400 0.80 2.03 38,600 39,900 38,600 17,250 679,650,000
01/07/2021 38,600 1.30 3.37 37,300 39,000 37,500 26,910 1,038,726,000
30/06/2021 37,300 0.80 2.14 36,500 37,500 36,100 7,290 271,917,000
29/06/2021 36,500 -0.10 -0.27 36,600 36,600 36,400 2,730 99,645,000
28/06/2021 36,600 -0.30 -0.82 36,900 36,900 36,250 4,110 150,426,000
25/06/2021 36,900 0.65 1.76 36,250 37,000 35,850 15,530 573,057,000
24/06/2021 36,250 -0.05 -0.14 36,250 36,250 35,800 6,680 242,150,000
23/06/2021 36,250 0.75 2.07 35,500 36,500 35,450 8,600 311,750,000
22/06/2021 35,500 -0.30 -0.85 35,500 35,600 35,000 5,710 202,705,000
21/06/2021 35,500 0.40 1.13 35,400 35,800 35,100 5,450 193,475,000
18/06/2021 35,400 0.30 0.85 35,100 36,000 35,100 3,650 129,210,000
17/06/2021 35,100 -0.40 -1.14 35,500 35,500 34,500 10,890 382,239,000
16/06/2021 35,500 -0.50 -1.41 36,000 36,250 35,500 5,540 196,670,000
15/06/2021 36,300 0.05 0.14 36,300 36,350 36,000 330 11,979,000
14/06/2021 36,300 0.05 0.14 36,250 36,600 36,000 7,020 254,826,000
11/06/2021 36,250 0.10 0.28 36,150 36,400 35,700 3,900 141,375,000
10/06/2021 36,150 -0.15 -0.41 36,300 36,800 35,300 4,880 176,412,000
09/06/2021 36,300 0.90 2.48 35,400 36,400 35,000 6,210 225,423,000
08/06/2021 35,400 -1.30 -3.67 36,700 36,500 35,300 10,970 388,338,000
07/06/2021 36,700 -0.70 -1.91 37,400 37,800 35,500 6,840 251,028,000
04/06/2021 37,400 1.20 3.21 36,200 37,400 35,700 5,390 201,586,000
03/06/2021 36,200 -0.15 -0.41 36,350 36,350 35,950 5,310 192,222,000
02/06/2021 36,350 -0.05 -0.14 36,400 36,400 35,100 6,380 231,913,000
01/06/2021 36,400 -0.95 -2.61 37,350 37,000 36,000 2,090 76,076,000
31/05/2021 37,350 0.70 1.87 37,850 37,850 36,000 5,230 195,340,500
28/05/2021 37,850 1.75 4.62 36,100 38,100 35,800 18,030 682,435,500
27/05/2021 36,100 -0.70 -1.94 36,800 37,150 36,100 7,010 253,061,000
26/05/2021 36,800 -0.45 -1.22 37,250 37,250 36,450 3,810 140,208,000
25/05/2021 37,250 0.30 0.81 36,950 37,700 36,900 19,930 742,392,500
24/05/2021 36,950 1.80 4.87 35,150 37,000 35,150 21,820 806,249,000
23/05/2021 35,150 -0.55 -1.56 35,700 36,000 35,000 4,780 168,017,000
21/05/2021 35,150 -0.55 -1.56 35,700 36,000 35,000 4,780 168,017,000
20/05/2021 35,700 0.40 1.12 35,300 36,200 34,300 8,600 307,020,000
19/05/2021 35,300 -0.20 -0.57 35,500 35,600 33,550 5,280 186,384,000
18/05/2021 35,500 -0.30 -0.85 35,800 35,900 35,000 3,330 118,215,000
17/05/2021 35,800 -0.20 -0.56 36,000 36,400 34,000 8,300 297,140,000
16/05/2021 36,000 1.70 4.72 34,300 36,000 34,050 16,530 595,080,000
14/05/2021 36,000 1.70 4.72 34,300 36,000 34,050 16,530 595,080,000
13/05/2021 34,300 -0.15 -0.44 34,450 34,400 33,650 9,920 340,256,000
12/05/2021 34,450 0.10 0.29 34,350 34,450 33,800 14,990 516,405,500
11/05/2021 34,350 -0.05 -0.15 34,400 34,600 33,700 13,020 447,237,000
10/05/2021 34,400 -0.30 -0.87 34,700 34,900 33,500 8,970 308,568,000
09/05/2021 34,700 -0.10 -0.29 34,700 35,000 33,900 4,820 167,254,000
07/05/2021 34,700 -0.10 -0.29 34,700 35,000 33,900 4,820 167,254,000
06/05/2021 34,700 0.10 0.29 34,700 35,500 34,000 4,680 162,396,000
05/05/2021 34,700 0.60 1.73 34,100 34,800 34,100 5,920 205,424,000
04/05/2021 34,100 -0.30 -0.88 34,400 34,400 33,800 4,480 152,768,000
03/05/2021 39,150 2.55 6.51 36,600 39,150 34,050 100 3,915,000
30/04/2021 34,400 -0.30 -0.87 34,400 34,400 34,000 1,840 63,296,000
29/04/2021 34,400 -0.30 -0.87 34,400 34,400 34,000 1,840 63,296,000
28/04/2021 34,400 0.40 1.16 34,000 34,950 33,700 7,150 245,960,000
27/04/2021 34,000 -0.80 -2.35 34,800 34,700 33,700 4,080 138,720,000
26/04/2021 34,800 -0.60 -1.72 35,400 35,400 34,100 3,270 113,796,000
23/04/2021 35,400 0.60 1.69 34,800 35,400 34,100 4,860 172,044,000
22/04/2021 34,800 0.55 1.58 34,250 35,300 34,100 3,100 107,880,000
21/04/2021 34,250 -0.75 -2.19 35,000 37,400 34,250 6,520 223,310,000
20/04/2021 34,250 -0.75 -2.19 35,000 37,400 34,250 6,520 223,310,000
19/04/2021 35,000 -0.30 -0.86 35,300 35,300 34,500 4,560 159,600,000
16/04/2021 35,300 -0.60 -1.70 35,900 35,950 34,950 6,580 232,274,000
15/04/2021 35,900 -0.50 -1.39 36,400 36,500 35,600 5,300 190,270,000
14/04/2021 36,400 0.40 1.10 36,000 36,400 35,650 3,530 128,492,000
13/04/2021 36,000 -0.60 -1.67 36,600 36,950 35,750 5,700 205,200,000
12/04/2021 36,600 0.00 ■■ 0.00 36,600 37,000 36,300 5,070 185,562,000
09/04/2021 36,600 0.20 0.55 36,400 37,000 36,500 3,210 117,486,000
08/04/2021 36,400 0.50 1.37 35,900 36,600 35,950 4,950 180,180,000
07/04/2021 35,900 -0.60 -1.67 36,500 36,500 35,900 6,090 218,631,000
06/04/2021 36,500 -0.10 -0.27 36,500 36,500 35,800 7,680 280,320,000
05/04/2021 36,500 -0.10 -0.27 36,600 37,000 35,700 8,420 307,330,000
02/04/2021 36,600 0.40 1.09 36,600 37,450 36,600 12,800 468,480,000
01/04/2021 36,600 0.60 1.64 36,000 36,850 35,900 5,180 189,588,000
31/03/2021 36,000 -0.65 -1.81 36,650 37,000 35,800 6,460 232,560,000
30/03/2021 36,650 0.10 0.27 36,650 37,000 36,550 2,520 92,358,000
29/03/2021 36,650 1.05 2.86 35,600 37,000 35,650 4,000 146,600,000
26/03/2021 35,600 -0.60 -1.69 36,200 36,000 34,200 6,190 220,364,000
25/03/2021 36,200 0.05 0.14 36,150 36,750 36,000 3,930 142,266,000
24/03/2021 36,150 -1.25 -3.46 37,400 37,100 36,100 6,640 240,036,000
23/03/2021 37,400 -0.50 -1.34 37,900 37,900 36,900 6,520 243,848,000
22/03/2021 37,900 -0.45 -1.19 38,350 38,800 37,800 7,120 269,848,000
19/03/2021 38,350 -0.50 -1.30 38,850 38,800 37,900 7,280 279,188,000
18/03/2021 38,850 -0.25 -0.64 39,100 39,100 38,000 13,600 528,360,000
17/03/2021 39,100 2.00 5.12 37,100 39,450 36,900 31,760 1,241,816,000
16/03/2021 37,100 1.75 4.72 35,350 37,100 35,300 17,410 645,911,000
15/03/2021 35,350 -0.45 -1.27 35,800 35,750 35,000 6,790 240,026,500
12/03/2021 35,800 -0.85 -2.37 36,650 37,350 35,600 7,720 276,376,000
11/03/2021 36,650 0.30 0.82 36,350 38,000 36,600 15,760 577,604,000
10/03/2021 36,350 2.35 6.46 34,000 36,350 33,750 21,050 765,167,500
09/03/2021 34,000 -0.10 -0.29 34,000 34,100 33,750 7,550 256,700,000
08/03/2021 34,000 -0.10 -0.29 34,100 34,000 33,600 10,100 343,400,000
05/03/2021 34,100 0.40 1.17 33,700 34,100 32,500 11,320 386,012,000
04/03/2021 33,700 -0.55 -1.63 34,250 34,250 33,600 8,830 297,571,000
03/03/2021 34,250 -0.05 -0.15 34,250 34,450 34,100 7,640 261,670,000
02/03/2021 34,250 -0.05 -0.15 34,300 34,950 34,150 10,570 362,022,500
01/03/2021 34,300 0.55 1.60 33,750 34,600 33,800 11,740 402,682,000
26/02/2021 33,750 -0.55 -1.63 34,300 34,000 33,300 13,260 447,525,000
25/02/2021 34,300 -0.05 -0.15 34,350 34,350 33,750 14,710 504,553,000
24/02/2021 34,350 0.10 0.29 34,250 35,000 33,400 10,930 375,445,500
23/02/2021 34,250 0.15 0.44 34,250 34,500 33,500 9,730 333,252,500
22/02/2021 34,250 0.55 1.61 33,700 35,050 33,700 13,200 452,100,000
19/02/2021 33,700 0.20 0.59 33,500 33,800 33,150 11,940 402,378,000
18/02/2021 33,500 -0.25 -0.75 33,750 34,000 33,400 10,140 339,690,000
17/02/2021 33,750 1.00 2.96 32,750 34,200 32,900 9,460 319,275,000
10/02/2021 32,750 0.30 0.92 32,450 33,500 31,600 5,610 183,727,500
09/02/2021 32,750 0.30 0.92 32,450 33,500 31,600 5,610 183,727,500
08/02/2021 32,450 -1.35 -4.16 33,800 33,800 31,700 11,030 357,923,500
05/02/2021 33,800 -0.30 -0.89 33,800 34,500 33,500 5,640 190,632,000
05/01/2021 40,000 0.60 1.50 39,400 40,000 39,400 7,770 310,800,000
04/01/2021 39,400 1.40 3.55 38,000 39,800 38,000 23,340 919,596,000
01/01/2021 38,000 1.30 3.42 36,700 38,600 36,000 170,440 6,476,720,000
31/12/2020 38,000 1.30 3.42 36,700 38,600 36,000 170,440 6,476,720,000
30/12/2020 36,700 -0.10 -0.27 36,800 37,300 36,700 157,660 5,786,122,000
29/12/2020 36,800 -0.10 -0.27 36,850 37,500 35,500 11,149 410,283,200
28/12/2020 36,850 1.70 4.61 35,150 36,950 35,200 26,034 959,352,900
27/12/2020 35,150 0.10 0.28 35,000 35,200 34,700 13,479 473,786,850
25/12/2020 35,150 0.10 0.28 35,000 35,200 34,700 13,479 473,786,850
24/12/2020 35,000 2.00 5.71 33,000 35,000 32,800 18,438 645,330,000
23/12/2020 33,000 0.50 1.52 32,450 34,300 32,550 21,458 708,114,000
22/12/2020 32,450 0.00 ■■ 0.00 32,450 32,450 32,200 6,507 211,152,150
21/12/2020 32,450 0.20 0.62 32,300 32,550 32,300 7,838 254,343,100
20/12/2020 32,300 -0.10 -0.31 32,400 32,800 32,300 8,524 275,325,200
18/12/2020 32,300 -0.10 -0.31 32,400 32,800 32,300 8,524 275,325,200
17/12/2020 32,400 -0.30 -0.93 32,700 32,800 32,300 7,569 245,235,600
16/12/2020 32,700 0.20 0.61 32,500 32,700 32,450 7,738 253,032,600
15/12/2020 32,500 -0.20 -0.62 32,700 32,750 32,450 7,382 239,915,000
14/12/2020 32,700 -0.10 -0.31 32,850 32,950 32,700 6,219 203,361,300
13/12/2020 32,850 0.30 0.91 32,600 33,000 32,600 3,627 119,146,950
11/12/2020 32,850 0.30 0.91 32,600 33,000 32,600 3,627 119,146,950
10/12/2020 32,600 -0.30 -0.92 32,850 32,900 32,450 12,338 402,218,800
09/12/2020 32,850 -0.10 -0.30 33,000 33,400 32,450 12,535 411,774,750
08/12/2020 33,000 -0.30 -0.91 33,250 33,550 33,000 19,704 650,232,000
07/12/2020 33,250 0.00 ■■ 0.00 33,250 33,350 33,000 8,558 284,553,500
04/12/2020 33,300 0.60 1.80 32,700 33,600 32,700 51,360 1,710,288,000
03/12/2020 32,700 0.50 1.53 32,200 33,950 32,150 16,051 524,867,700
02/12/2020 32,200 -0.40 -1.24 32,650 32,600 32,200 5,702 183,604,400
01/12/2020 32,650 -0.30 -0.92 32,900 32,900 32,500 2,396 78,229,400
30/11/2020 33,100 -0.10 -0.30 33,200 33,500 33,000 41,870 1,385,897,000
27/11/2020 33,100 -0.10 -0.30 33,200 33,500 33,000 41,870 1,385,897,000
26/11/2020 33,200 -0.20 -0.60 33,400 33,300 33,000 36,290 1,204,828,000
25/11/2020 33,400 -0.20 -0.60 33,600 33,850 33,100 16,660 556,444,000
24/11/2020 33,600 -0.05 -0.15 33,600 33,700 33,400 61,820 2,077,152,000
23/11/2020 33,600 0.50 1.49 33,100 34,100 33,500 46,250 1,554,000,000
20/11/2020 34,100 0.40 1.17 33,750 34,200 33,750 5,831 198,837,100
19/11/2020 33,750 0.30 0.89 33,450 33,750 33,150 7,351 248,096,250
18/11/2020 33,450 -0.30 -0.90 33,750 33,700 33,450 30,790 1,029,925,500
17/11/2020 33,750 0.00 ■■ 0.00 33,800 34,100 33,600 2,312 78,030,000
16/11/2020 33,800 -0.50 -1.48 34,250 34,600 33,800 5,605 189,449,000
13/11/2020 34,250 -0.10 -0.29 34,400 34,500 34,100 1,847 63,259,750
12/11/2020 34,400 0.20 0.58 34,200 34,500 33,900 3,106 106,846,400
11/11/2020 34,200 0.00 ■■ 0.00 34,250 34,700 34,000 8,519 291,349,800
10/11/2020 34,250 0.30 0.88 33,950 34,450 33,900 7,884 270,027,000
09/11/2020 33,950 0.30 0.88 33,700 33,950 33,700 8,707 295,602,650
06/11/2020 33,700 0.10 0.30 33,650 33,900 33,200 4,065 136,990,500
05/11/2020 33,650 0.00 ■■ 0.00 33,650 33,950 33,500 1,265 42,567,250
04/11/2020 33,650 0.10 0.30 33,550 33,700 33,400 1,863 62,689,950
03/11/2020 33,550 0.10 0.30 33,450 33,600 33,300 2,949 98,938,950
02/11/2020 33,450 0.60 1.79 32,900 33,900 32,800 1,464 48,970,800
30/10/2020 32,900 0.00 ■■ 0.00 32,900 33,500 32,700 4,936 162,394,400
29/10/2020 32,900 -0.20 -0.61 33,100 33,300 32,800 5,558 182,858,200
28/10/2020 33,100 -0.40 -1.21 33,500 33,700 33,100 4,042 133,790,200
27/10/2020 33,500 -0.30 -0.90 33,800 33,900 33,450 2,299 77,016,500
26/10/2020 33,800 -0.20 -0.59 33,950 34,100 33,800 2,255 76,219,000
25/10/2020 33,950 0.00 ■■ 0.00 34,000 34,300 33,600 3,434 116,584,300
23/10/2020 33,950 0.00 ■■ 0.00 34,000 34,300 33,600 3,434 116,584,300
22/10/2020 34,000 -0.20 -0.59 34,200 34,500 33,600 2,251 76,534,000
21/10/2020 34,200 -0.10 -0.29 34,300 34,700 33,800 12,376 423,259,200
20/10/2020 34,300 0.00 ■■ 0.00 34,300 34,700 33,750 6,557 224,905,100
19/10/2020 34,300 0.30 0.87 34,000 34,600 34,000 5,037 172,769,100
18/10/2020 34,000 0.00 ■■ 0.00 34,050 34,300 33,900 6,274 213,316,000
16/10/2020 34,000 0.00 ■■ 0.00 34,050 34,300 33,900 6,274 213,316,000
15/10/2020 34,050 0.35 1.03 33,700 34,300 33,700 84,020 2,860,881,000
14/10/2020 33,700 -0.30 -0.89 34,000 34,450 33,700 3,109 104,773,300
13/10/2020 34,000 0.20 0.59 33,800 34,200 33,800 4,958 168,572,000
12/10/2020 33,800 -0.80 -2.37 34,600 35,000 33,800 3,638 122,964,400
11/10/2020 34,600 0.00 ■■ 0.00 34,600 35,000 34,250 3,500 121,100,000
09/10/2020 34,600 0.00 ■■ 0.00 34,600 35,000 34,250 3,500 121,100,000
08/10/2020 34,600 0.00 ■■ 0.00 34,650 34,900 34,350 3,028 104,768,800
07/10/2020 34,650 0.00 ■■ 0.00 34,600 35,000 34,500 3,606 124,947,900
06/10/2020 34,600 0.00 ■■ 0.00 34,600 34,800 34,300 4,511 156,080,600
05/10/2020 34,600 -0.40 -1.16 35,000 35,200 34,400 6,121 211,786,600
04/10/2020 35,000 0.00 ■■ 0.00 35,000 35,400 34,100 4,402 154,070,000
02/10/2020 35,000 0.00 ■■ 0.00 35,000 35,400 34,100 4,402 154,070,000
01/10/2020 35,000 0.30 0.86 34,700 35,400 34,500 4,213 147,455,000
30/09/2020 34,700 0.10 0.29 34,600 35,000 33,700 8,775 304,492,500
29/09/2020 34,600 -1.10 -3.18 35,700 36,000 33,250 10,249 354,615,400
28/09/2020 35,700 0.00 ■■ 0.00 35,700 36,000 35,300 3,764 134,374,800
25/09/2020 35,700 -0.50 -1.40 36,200 36,700 35,600 3,223 115,061,100
24/09/2020 36,200 0.00 ■■ 0.00 36,200 36,600 35,900 3,423 123,912,600
23/09/2020 36,200 0.50 1.38 35,700 36,700 35,600 11,626 420,861,200
22/09/2020 35,700 0.00 ■■ 0.00 35,700 35,800 35,400 4,322 154,295,400
21/09/2020 35,700 0.60 1.68 35,100 35,700 35,100 3,081 109,991,700
18/09/2020 35,100 -0.10 -0.28 35,200 35,600 35,000 6,316 221,691,600
17/09/2020 35,200 -0.60 -1.70 35,850 35,800 35,100 6,858 241,401,600
16/09/2020 35,850 -0.50 -1.39 36,400 36,500 35,850 2,310 82,813,500
15/09/2020 36,400 -0.10 -0.27 36,500 36,900 36,150 9,610 349,804,000
14/09/2020 36,500 0.30 0.82 36,200 36,600 36,100 4,078 148,847,000
11/09/2020 36,200 1.10 3.04 35,100 37,000 35,200 12,074 437,078,800
10/09/2020 35,100 -0.40 -1.14 35,500 35,500 35,000 4,175 146,542,500
09/09/2020 35,500 -0.30 -0.85 35,500 35,600 34,400 72,870 2,586,885,000
08/09/2020 35,500 0.50 1.41 35,000 35,500 34,550 2,523 89,566,500
07/09/2020 35,000 0.10 0.29 34,900 35,100 34,500 6,564 229,740,000
04/09/2020 34,900 -0.90 -2.58 35,800 35,200 34,500 11,275 393,497,500
03/09/2020 35,800 0.20 0.56 35,600 35,900 35,400 4,655 166,649,000
02/09/2020 35,600 0.60 1.69 35,000 36,400 34,500 9,337 332,397,200
01/09/2020 35,600 0.60 1.69 35,000 36,400 34,500 9,337 332,397,200
31/08/2020 35,000 -0.30 -0.86 35,300 35,600 34,900 9,387 328,545,000
28/08/2020 35,300 -0.90 -2.55 36,150 36,200 35,200 8,807 310,887,100
27/08/2020 36,150 2.40 6.64 33,800 36,150 33,650 15,690 567,193,500
26/08/2020 33,800 1.20 3.55 32,600 33,800 32,250 13,835 467,623,000
25/08/2020 32,600 -0.90 -2.76 33,500 33,500 32,600 14,977 488,250,200
24/08/2020 33,500 0.40 1.19 33,100 34,000 33,000 5,026 168,371,000
21/08/2020 33,100 0.60 1.81 32,500 33,500 33,000 9,289 307,465,900
20/08/2020 32,500 1.30 4.00 31,200 33,300 31,300 21,435 696,637,500
19/08/2020 31,200 0.90 2.88 30,300 31,400 30,300 6,383 199,149,600
18/08/2020 30,300 -0.10 -0.33 30,400 30,700 30,200 2,132 64,599,600
17/08/2020 30,400 -0.30 -0.99 30,700 30,700 30,050 2,763 83,995,200
14/08/2020 30,700 -0.20 -0.65 30,900 30,900 30,200 3,471 106,559,700
13/08/2020 30,900 -0.20 -0.65 31,100 31,300 30,000 3,569 110,282,100
12/08/2020 31,100 0.00 ■■ 0.00 31,100 31,500 31,000 3,831 119,144,100
11/08/2020 31,100 -0.20 -0.64 31,300 31,500 30,500 3,244 100,888,400
10/08/2020 31,300 0.80 2.56 30,500 31,700 30,500 12,986 406,461,800
07/08/2020 30,500 0.00 ■■ 0.00 30,500 30,800 30,250 3,045 92,872,500
06/08/2020 30,500 -0.10 -0.33 30,600 31,200 30,500 2,431 74,145,500
05/08/2020 30,600 0.20 0.65 30,400 30,900 30,400 7,888 241,372,800
04/08/2020 30,400 1.40 4.61 29,000 30,400 29,000 3,266 99,286,400
03/08/2020 29,000 0.40 1.38 28,600 29,500 28,600 3,185 92,365,000
31/07/2020 28,600 -0.40 -1.40 29,000 29,000 28,500 995 28,457,000
30/07/2020 29,000 0.50 1.72 28,500 29,000 28,500 2,709 78,561,000
29/07/2020 28,500 -0.50 -1.75 29,000 29,000 27,500 2,349 66,946,500
28/07/2020 29,000 1.70 5.86 27,300 29,200 27,500 4,379 126,991,000
27/07/2020 27,300 -1.20 -4.40 28,500 28,000 26,550 11,466 313,021,800
26/07/2020 28,500 -1.80 -6.32 30,300 30,300 28,200 3,306 94,221,000
24/07/2020 28,500 -1.80 -6.32 30,300 30,300 28,200 3,306 94,221,000
23/07/2020 30,300 -0.30 -0.99 30,600 30,600 29,800 1,616 48,964,800
22/07/2020 30,600 0.00 ■■ 0.00 30,600 31,100 30,000 3,390 103,734,000
21/07/2020 30,600 -0.50 -1.63 31,100 31,500 30,300 1,615 49,419,000
20/07/2020 31,100 1.00 3.22 30,100 31,550 30,500 9,681 301,079,100
19/07/2020 30,100 0.60 1.99 29,500 30,100 29,500 4,613 138,851,300
17/07/2020 30,100 0.60 1.99 29,500 30,100 29,500 4,613 138,851,300
16/07/2020 29,500 -0.10 -0.34 29,650 29,750 29,450 1,461 43,099,500
15/07/2020 29,650 0.10 0.34 29,500 29,750 29,450 2,134 63,273,100
14/07/2020 29,500 0.00 ■■ 0.00 29,500 29,500 29,050 3,529 104,105,500
13/07/2020 29,500 -0.20 -0.68 29,700 30,100 29,300 2,973 87,703,500
12/07/2020 29,700 0.00 ■■ 0.00 29,700 30,000 29,300 1,436 42,649,200
10/07/2020 29,700 0.00 ■■ 0.00 29,700 30,000 29,300 1,436 42,649,200
09/07/2020 29,700 0.40 1.35 29,300 29,950 29,350 3,302 98,069,400
08/07/2020 29,300 -0.90 -3.07 30,200 30,200 29,000 7,018 205,627,400
07/07/2020 30,200 -0.10 -0.33 30,250 30,600 30,200 4,074 123,034,800
06/07/2020 30,250 0.10 0.33 30,200 30,950 30,250 6,334 191,603,500
05/07/2020 30,200 -0.90 -2.98 31,150 31,250 30,200 3,257 98,361,400
03/07/2020 30,200 -0.90 -2.98 31,150 31,250 30,200 3,257 98,361,400
02/07/2020 31,150 0.10 0.32 31,000 31,350 30,750 3,478 108,339,700
01/07/2020 31,000 -0.10 -0.32 31,050 31,950 31,000 2,136 66,216,000
30/06/2020 31,050 0.30 0.97 30,800 31,950 30,500 8,114 251,939,700
29/06/2020 30,800 -0.30 -0.97 31,100 31,250 30,000 6,907 212,735,600
28/06/2020 31,100 0.90 2.89 30,200 31,350 30,200 152,780 4,751,458,000
26/06/2020 31,100 0.90 2.89 30,200 31,350 30,200 152,780 4,751,458,000
25/06/2020 30,200 -0.50 -1.66 30,700 30,600 29,400 1,861 56,202,200
24/06/2020 30,700 -0.30 -0.98 31,000 31,750 30,700 4,995 153,346,500
23/06/2020 31,000 0.30 0.97 30,700 31,650 29,950 11,834 366,854,000
22/06/2020 30,700 0.00 ■■ 0.00 30,700 31,400 30,100 5,213 160,039,100
19/06/2020 30,700 0.80 2.61 29,900 30,750 29,900 5,598 171,858,600
18/06/2020 29,900 1.10 3.68 28,850 29,900 28,800 3,539 105,816,100
17/06/2020 28,850 0.25 0.87 28,600 29,650 28,500 14,190 409,381,500
16/06/2020 28,600 0.10 0.35 28,500 29,000 28,350 2,882 82,425,200
15/06/2020 28,500 -0.50 -1.75 29,000 29,100 28,200 12,662 360,867,000
14/06/2020 29,000 0.70 2.41 28,300 29,500 27,500 26,575 770,675,000
12/06/2020 29,000 0.70 2.41 28,300 29,500 27,500 26,575 770,675,000
11/06/2020 28,300 -2.10 -7.42 30,400 30,700 28,300 12,991 367,645,300
10/06/2020 30,400 -1.10 -3.62 31,500 31,500 30,400 11,382 346,012,800
09/06/2020 31,300 1.20 3.83 30,150 31,800 31,250 16,013 501,206,900
08/06/2020 30,150 2.00 6.63 28,200 30,150 28,000 20,215 609,482,250
06/06/2020 28,200 0.00 ■■ 0.00 28,200 28,450 28,100 4,966 140,041,200
05/06/2020 28,200 0.00 ■■ 0.00 28,200 28,450 28,100 4,966 140,041,200
04/06/2020 28,200 0.30 1.06 27,900 28,250 27,950 12,134 342,178,800
03/06/2020 27,900 0.10 0.36 27,750 27,900 27,600 1,249 34,847,100
02/06/2020 27,750 -0.10 -0.36 27,850 28,000 27,700 3,365 93,378,750
01/06/2020 27,850 0.00 ■■ 0.00 27,850 27,900 27,700 5,888 163,980,800
31/05/2020 27,850 0.00 ■■ 0.00 27,900 28,300 27,400 3,372 93,910,200
29/05/2020 27,850 0.00 ■■ 0.00 27,900 28,300 27,400 3,372 93,910,200
28/05/2020 27,900 0.00 ■■ 0.00 27,850 27,900 27,400 4,127 115,143,300
27/05/2020 27,850 -0.30 -1.08 28,100 28,200 27,850 8,576 238,841,600
26/05/2020 28,100 -0.10 -0.36 28,200 28,300 28,000 3,228 90,706,800
25/05/2020 28,200 0.20 0.71 28,000 28,200 27,850 3,704 104,452,800
24/05/2020 28,000 -0.30 -1.07 28,250 28,400 27,900 5,086 142,408,000
22/05/2020 28,000 -0.30 -1.07 28,250 28,400 27,900 5,086 142,408,000
21/05/2020 28,250 0.00 ■■ 0.00 28,250 28,550 27,800 3,945 111,446,250
20/05/2020 28,250 -0.30 -1.06 28,500 28,500 27,600 6,566 185,489,500
19/05/2020 28,500 0.00 ■■ 0.00 28,500 28,900 28,250 4,549 129,646,500
18/05/2020 28,500 -0.50 -1.75 29,000 29,000 28,200 1,239 35,311,500
17/05/2020 29,000 0.10 0.34 28,900 29,000 28,000 7,851 227,679,000
15/05/2020 29,000 0.10 0.34 28,900 29,000 28,000 7,851 227,679,000
14/05/2020 28,900 -0.50 -1.73 29,400 29,300 28,350 4,840 139,876,000
13/05/2020 29,400 0.40 1.36 29,000 29,800 28,700 7,749 227,820,600
12/05/2020 29,000 0.60 2.07 28,450 29,000 28,300 3,093 89,697,000
11/05/2020 28,450 -0.20 -0.70 28,600 28,800 28,200 3,281 93,344,450
10/05/2020 28,600 -0.30 -1.05 28,900 29,000 28,600 4,012 114,743,200
08/05/2020 28,600 -0.30 -1.05 28,900 29,000 28,600 4,012 114,743,200
07/05/2020 28,900 0.60 2.08 28,250 29,100 28,500 2,092 60,458,800
06/05/2020 28,250 0.00 ■■ 0.00 28,250 28,300 27,900 5,646 159,499,500
05/05/2020 28,250 -0.10 -0.35 28,300 28,400 27,600 537 15,170,250
04/05/2020 28,300 -0.30 -1.06 28,650 28,650 27,900 1,560 44,148,000
01/05/2020 28,650 0.10 0.35 28,500 28,700 28,000 2,140 61,311,000
30/04/2020 28,650 0.10 0.35 28,500 28,700 28,000 2,140 61,311,000
29/04/2020 28,650 0.10 0.35 28,500 28,700 28,000 2,140 61,311,000
28/04/2020 28,500 -0.20 -0.70 28,700 28,900 27,950 2,179 62,101,500
27/04/2020 28,700 -0.50 -1.74 29,200 29,300 27,900 6,802 195,217,400
26/04/2020 29,200 0.50 1.71 28,700 29,200 28,100 1,458 42,573,600
24/04/2020 29,200 0.50 1.71 28,700 29,200 28,100 1,458 42,573,600
23/04/2020 28,700 0.70 2.44 28,000 29,900 28,100 2,686 77,088,200
22/04/2020 28,000 0.40 1.43 27,650 28,000 27,000 6,613 185,164,000
21/04/2020 27,650 -2.10 -7.59 29,700 29,800 27,650 6,653 183,955,450
20/04/2020 29,700 0.20 0.67 29,500 30,450 29,500 5,780 171,666,000
19/04/2020 29,500 0.80 2.71 28,750 30,300 29,000 4,900 144,550,000
17/04/2020 29,500 0.80 2.71 28,750 30,300 29,000 4,900 144,550,000
16/04/2020 28,750 1.10 3.83 27,700 28,750 27,700 4,722 135,757,500
15/04/2020 27,700 0.80 2.89 26,900 27,950 27,400 3,468 96,063,600
14/04/2020 26,900 0.40 1.49 26,500 27,000 26,150 5,352 143,968,800
13/04/2020 26,500 0.00 ■■ 0.00 26,500 26,800 26,200 2,956 78,334,000
12/04/2020 26,500 0.00 ■■ 0.00 26,500 26,800 26,000 2,110 55,915,000
10/04/2020 26,500 0.00 ■■ 0.00 26,500 26,800 26,000 2,110 55,915,000
09/04/2020 26,500 0.80 3.02 25,750 26,500 25,500 7,711 204,341,500
08/04/2020 25,750 -1.20 -4.66 26,900 26,000 25,100 2,870 73,902,500
07/04/2020 26,900 1.40 5.20 25,500 27,000 25,000 4,119 110,801,100
06/04/2020 25,500 1.50 5.88 24,000 25,600 25,000 3,887 99,118,500
03/04/2020 24,000 1.20 5.00 22,800 24,000 22,800 2,596 62,304,000
02/04/2020 22,800 0.30 1.32 22,500 23,000 22,000 1,356 30,916,800
01/04/2020 22,800 0.30 1.32 22,500 23,000 22,000 1,356 30,916,800
31/03/2020 22,500 -0.50 -2.22 23,000 23,200 21,400 7,088 159,480,000
30/03/2020 23,000 -0.20 -0.87 23,200 23,000 21,600 11,056 254,288,000
29/03/2020 23,200 0.00 ■■ 0.00 23,200 23,400 22,150 5,265 122,148,000
27/03/2020 23,200 0.00 ■■ 0.00 23,200 23,400 22,150 5,265 122,148,000
26/03/2020 23,200 0.30 1.29 22,900 24,000 21,700 3,752 87,046,400
25/03/2020 22,900 1.40 6.11 21,500 22,900 22,400 5,850 133,965,000
24/03/2020 21,500 0.00 ■■ 0.00 21,500 21,900 21,300 3,898 83,807,000
23/03/2020 21,500 -1.60 -7.44 23,100 22,800 21,500 3,737 80,345,500
22/03/2020 23,100 -0.10 -0.43 23,200 24,000 23,000 802 18,526,200
20/03/2020 23,100 -0.10 -0.43 23,200 24,000 23,000 802 18,526,200
19/03/2020 23,200 0.00 ■■ 0.00 23,200 23,300 22,600 2,475 57,420,000
18/03/2020 23,200 -0.10 -0.43 23,300 24,800 23,200 7,196 166,947,200
17/03/2020 23,300 -0.40 -1.72 23,750 23,500 22,150 3,202 74,606,600
16/03/2020 23,750 -0.05 -0.21 23,800 25,000 23,000 65,240 1,549,450,000
14/03/2020 23,800 -1.55 -6.51 25,350 24,800 23,600 129,850 3,090,430,000
13/03/2020 23,800 -1.55 -6.51 25,350 24,800 23,600 129,850 3,090,430,000
12/03/2020 25,350 -1.90 -7.50 27,250 27,250 25,350 59,610 1,511,113,500
11/03/2020 27,250 -2.05 -7.52 29,300 29,400 27,250 82,700 2,253,575,000
10/03/2020 29,300 0.70 2.39 28,650 30,000 27,800 1,819 53,296,700
09/03/2020 28,650 -2.20 -7.68 30,800 30,000 28,650 7,359 210,835,350
07/03/2020 30,800 -0.10 -0.32 30,900 31,000 30,500 1,096 33,756,800
06/03/2020 30,800 -0.10 -0.32 30,900 31,000 30,500 1,096 33,756,800
05/03/2020 30,900 -0.10 -0.32 31,000 31,100 30,500 1,673 51,695,700
04/03/2020 31,000 -0.10 -0.32 31,100 31,300 30,400 708 21,948,000
03/03/2020 31,100 0.70 2.25 30,400 31,450 30,600 2,421 75,293,100
02/03/2020 30,400 0.00 ■■ 0.00 30,400 30,800 30,000 1,933 58,763,200
28/02/2020 30,400 -0.30 -0.99 30,700 30,450 29,800 2,353 71,531,200
27/02/2020 30,700 0.70 2.28 30,000 30,900 30,000 1,132 34,752,400
26/02/2020 30,000 -0.70 -2.33 30,700 30,500 29,800 4,781 143,430,000
25/02/2020 30,700 0.00 ■■ 0.00 30,700 31,300 30,000 1,999 61,369,300
24/02/2020 30,700 -2.30 -7.49 33,000 32,200 30,700 4,284 131,518,800
21/02/2020 33,000 0.00 ■■ 0.00 33,000 33,400 32,000 1,444 47,652,000
20/02/2020 33,000 0.90 2.73 32,100 33,500 32,400 1,992 65,736,000
19/02/2020 32,100 0.40 1.25 31,700 33,800 31,700 3,946 126,666,600
18/02/2020 31,700 0.20 0.63 31,500 31,800 31,500 1,400 44,380,000
17/02/2020 31,500 -0.30 -0.95 31,800 31,950 31,000 2,736 86,184,000
15/02/2020 31,800 1.80 5.66 30,000 31,800 29,800 14,012 445,581,600
14/02/2020 31,800 1.80 5.66 30,000 31,800 29,800 14,012 445,581,600
13/02/2020 30,000 -0.40 -1.33 30,400 30,300 29,000 8,249 247,470,000
12/02/2020 30,400 -0.20 -0.66 30,600 30,600 29,600 7,517 228,516,800
11/02/2020 30,600 -0.10 -0.33 30,700 30,700 30,000 4,210 128,826,000
10/02/2020 30,700 -0.50 -1.63 31,200 31,200 30,300 1,857 57,009,900
09/02/2020 31,200 0.20 0.64 31,000 32,000 31,000 1,734 54,100,800
07/02/2020 31,200 0.20 0.64 31,000 32,000 31,000 1,734 54,100,800
06/02/2020 31,000 0.90 2.90 30,050 32,000 30,050 5,004 155,124,000
05/02/2020 30,050 -0.80 -2.66 30,850 30,500 29,700 3,886 116,774,300
04/02/2020 30,850 1.00 3.24 29,900 31,000 30,050 435 13,419,750
03/02/2020 29,900 -2.10 -7.02 32,000 31,000 29,800 2,721 81,357,900
02/02/2020 32,000 -1.40 -4.38 33,400 33,400 32,000 2,033 65,056,000
31/01/2020 32,000 -1.40 -4.38 33,400 33,400 32,000 2,033 65,056,000
30/01/2020 33,400 -1.00 -2.99 34,400 34,400 33,000 2,869 95,824,600
29/01/2020 34,400 0.80 2.33 33,600 34,400 33,600 1,803 62,023,200
28/01/2020 34,400 0.80 2.33 33,600 34,400 33,600 1,803 62,023,200
27/01/2020 34,400 0.80 2.33 33,600 34,400 33,600 1,803 62,023,200
26/01/2020 34,400 0.80 2.33 33,600 34,400 33,600 1,803 62,023,200
24/01/2020 34,400 0.80 2.33 33,600 34,400 33,600 1,803 62,023,200
23/01/2020 34,400 0.80 2.33 33,600 34,400 33,600 1,803 62,023,200
22/01/2020 34,400 0.80 2.33 33,600 34,400 33,600 1,803 62,023,200
21/01/2020 33,600 -0.90 -2.68 34,500 34,500 33,600 29,790 1,000,944,000
20/01/2020 34,500 -0.70 -2.03 34,500 34,500 33,700 31,990 1,103,655,000
17/01/2020 34,500 -0.10 -0.29 34,600 34,600 34,100 18,780 647,910,000
16/01/2020 34,600 -0.20 -0.58 34,800 34,800 34,100 17,820 616,572,000
15/01/2020 34,800 0.20 0.57 34,600 34,900 33,500 7,700 267,960,000
14/01/2020 34,950 0.10 0.29 34,850 35,000 34,100 5,050 176,497,500
13/01/2020 34,850 -0.10 -0.29 35,000 35,000 34,500 1,007 35,093,950
10/01/2020 35,000 0.00 ■■ 0.00 35,000 35,600 35,000 876 30,660,000
09/01/2020 35,000 -0.80 -2.29 35,800 36,000 35,000 4,188 146,580,000
08/01/2020 35,800 -0.20 -0.56 36,000 36,000 35,000 814 29,141,200
07/01/2020 36,000 0.00 ■■ 0.00 36,000 36,500 35,800 825 29,700,000
06/01/2020 36,000 0.20 0.56 35,800 37,500 35,700 1,149 41,364,000
03/01/2020 35,800 -0.10 -0.28 35,900 36,400 35,800 1,300 46,540,000
02/01/2020 35,900 0.00 ■■ 0.00 35,900 36,400 35,800 2,723 97,755,700
31/12/2019 35,900 0.70 1.95 35,200 36,000 35,800 53 1,902,700
30/12/2019 35,200 -0.80 -2.27 35,950 35,950 35,200 974 34,284,800
28/12/2019 35,950 0.10 0.28 35,900 35,950 35,200 1,616 58,095,200
27/12/2019 35,950 0.10 0.28 35,900 35,950 35,200 1,616 58,095,200
26/12/2019 35,900 -0.10 -0.28 35,950 36,000 35,100 63 2,261,700
25/12/2019 35,950 0.00 ■■ 0.00 35,950 36,000 34,700 1,324 47,597,800
24/12/2019 35,950 0.00 ■■ 0.00 36,000 36,100 34,550 7,982 286,952,900
23/12/2019 36,000 -0.40 -1.11 36,400 37,100 36,000 385 13,860,000
21/12/2019 36,400 0.40 1.10 36,000 37,500 36,000 7,300 265,720,000
20/12/2019 36,400 0.40 1.10 36,000 37,500 36,000 7,300 265,720,000
19/12/2019 36,000 -1.00 -2.78 36,950 36,950 36,000 957 34,452,000
18/12/2019 36,950 0.20 0.54 36,800 36,950 36,000 955 35,287,250
17/12/2019 36,800 0.00 ■■ 0.00 36,800 36,900 36,500 1,728 63,590,400
16/12/2019 36,800 0.00 ■■ 0.00 36,800 37,000 36,400 273 10,046,400
14/12/2019 36,800 0.00 ■■ 0.00 36,800 37,200 36,500 473 17,406,400
13/12/2019 36,800 0.00 ■■ 0.00 36,800 37,200 36,500 473 17,406,400
12/12/2019 36,800 -0.60 -1.63 37,400 37,500 36,500 2,078 76,470,400
11/12/2019 37,400 -0.10 -0.27 37,500 37,400 36,000 2,831 105,879,400
10/12/2019 37,500 0.00 ■■ 0.00 37,500 37,500 36,000 2,746 102,975,000
09/12/2019 37,500 -0.40 -1.07 37,850 37,800 36,600 2,144 80,400,000
07/12/2019 37,850 -0.10 -0.26 38,000 37,900 37,850 89 3,368,650
06/12/2019 37,850 -0.10 -0.26 38,000 37,900 37,850 89 3,368,650
05/12/2019 38,000 0.50 1.32 37,450 38,900 37,000 2,786 105,868,000
04/12/2019 37,450 0.40 1.07 37,100 37,500 36,500 356 13,332,200
03/12/2019 37,100 0.10 0.27 37,000 37,500 36,600 2,140 79,394,000
02/12/2019 37,000 -0.80 -2.16 37,800 37,900 37,000 4,394 162,578,000
29/11/2019 37,800 0.00 ■■ 0.00 37,800 37,850 37,450 432 16,329,600
28/11/2019 37,800 -0.10 -0.26 37,900 38,000 37,100 1,489 56,284,200
27/11/2019 37,900 0.00 ■■ 0.00 37,900 38,100 37,500 4,189 158,763,100
26/11/2019 37,900 0.00 ■■ 0.00 37,850 38,300 37,900 1,442 54,651,800
25/11/2019 37,850 -0.10 -0.26 38,000 38,400 37,800 1,453 54,996,050
23/11/2019 38,000 -0.20 -0.53 38,200 38,400 37,500 1,353 51,414,000
22/11/2019 38,000 -0.20 -0.53 38,200 38,400 37,500 1,353 51,414,000
21/11/2019 38,200 0.20 0.52 38,000 38,200 37,500 2,321 88,662,200
20/11/2019 38,000 -0.50 -1.32 38,550 38,450 37,800 3,194 121,372,000
19/11/2019 38,550 0.00 ■■ 0.00 38,550 38,550 37,600 1,652 63,684,600
18/11/2019 38,550 -0.30 -0.78 38,850 38,850 37,800 2,216 85,426,800
15/11/2019 38,850 -0.10 -0.26 39,000 39,000 38,000 2,222 86,324,700
14/11/2019 39,000 -0.30 -0.77 39,250 39,250 38,400 2,964 115,596,000
13/11/2019 39,250 -0.10 -0.25 39,400 39,350 38,200 1,125 44,156,250
12/11/2019 39,400 -0.10 -0.25 39,500 39,450 38,500 2,594 102,203,600
11/11/2019 39,500 0.30 0.76 39,200 40,450 38,900 2,991 118,144,500
09/11/2019 39,200 0.20 0.51 39,000 39,400 39,000 2,587 101,410,400
08/11/2019 39,200 0.20 0.51 39,000 39,400 39,000 2,587 101,410,400
07/11/2019 39,000 0.20 0.51 38,800 39,250 38,700 6,239 243,321,000
06/11/2019 38,800 0.10 0.26 38,700 39,000 38,250 2,867 111,239,600
05/11/2019 38,700 -0.10 -0.26 38,800 38,800 38,000 2,319 89,745,300
04/11/2019 38,400 0.10 0.26 38,250 38,400 37,600 11,345 435,648,000
01/11/2019 38,400 0.10 0.26 38,250 38,400 37,600 11,345 435,648,000
31/10/2019 38,250 -0.10 -0.26 38,400 38,400 37,500 1,584 60,588,000
30/10/2019 38,400 -0.10 -0.26 38,500 38,400 37,700 1,732 66,508,800
29/10/2019 38,500 0.00 ■■ 0.00 38,500 38,500 37,600 1,938 74,613,000
28/10/2019 38,500 -0.20 -0.52 38,700 39,100 37,500 2,176 83,776,000
26/10/2019 38,700 -0.50 -1.29 39,250 39,400 38,700 1,069 41,370,300
25/10/2019 38,700 -0.50 -1.29 39,250 39,400 38,700 1,069 41,370,300
24/10/2019 39,250 0.40 1.02 38,900 39,450 38,700 4,239 166,380,750
23/10/2019 38,900 0.60 1.54 38,300 40,000 38,300 8,891 345,859,900
22/10/2019 38,300 0.90 2.35 37,400 38,300 37,150 13,590 520,497,000
21/10/2019 37,400 -0.90 -2.41 38,250 38,300 37,400 1,597 59,727,800
18/10/2019 38,250 -0.30 -0.78 38,500 38,500 37,900 1,272 48,654,000
17/10/2019 38,500 0.50 1.30 38,000 38,500 37,300 5,442 209,517,000
16/10/2019 38,000 0.10 0.26 37,850 38,000 37,100 5,152 195,776,000
15/10/2019 37,850 -0.40 -1.06 38,200 38,100 37,850 1,169 44,246,650
14/10/2019 38,200 0.00 ■■ 0.00 38,200 38,200 37,300 2,761 105,470,200
11/10/2019 38,200 0.00 ■■ 0.00 38,200 38,450 37,400 1,030 39,346,000
10/10/2019 38,200 0.40 1.05 37,800 38,500 37,800 4,993 190,732,600
09/10/2019 37,800 0.00 ■■ 0.00 37,800 38,400 37,000 945 35,721,000
08/10/2019 37,800 0.40 1.06 37,400 37,800 37,050 8,458 319,712,400
07/10/2019 37,400 -0.60 -1.60 38,000 38,000 37,000 1,758 65,749,200
04/10/2019 38,000 -0.30 -0.79 38,250 38,450 37,700 2,022 76,836,000
03/10/2019 38,250 1.10 2.88 37,200 38,250 36,900 6,348 242,811,000
02/10/2019 37,200 -0.30 -0.81 37,500 37,400 36,500 2,582 96,050,400
01/10/2019 37,500 -0.10 -0.27 37,600 38,100 36,900 3,028 113,550,000
30/09/2019 37,600 1.30 3.46 36,350 38,500 36,350 4,440 166,944,000
27/09/2019 36,350 -0.40 -1.10 36,800 36,900 36,300 4,161 151,252,350
26/09/2019 36,800 -0.10 -0.27 36,900 37,000 36,400 2,824 103,923,200
25/09/2019 36,900 0.40 1.08 36,550 37,000 36,550 2,986 110,183,400
24/09/2019 36,550 -0.80 -2.19 37,300 37,300 36,550 3,144 114,913,200
23/09/2019 37,300 -0.10 -0.27 37,400 39,400 36,900 5,217 194,594,100
20/09/2019 37,400 -0.90 -2.41 38,300 38,400 37,300 4,700 175,780,000
19/09/2019 38,300 0.00 ■■ 0.00 38,300 38,300 37,700 2,767 105,976,100
18/09/2019 38,300 -0.20 -0.52 38,500 38,500 38,000 2,439 93,413,700
17/09/2019 38,500 -0.40 -1.04 38,900 38,900 38,100 6,044 232,694,000
16/09/2019 38,900 0.00 ■■ 0.00 38,900 40,200 38,300 2,175 84,607,500
13/09/2019 38,900 0.40 1.03 38,500 39,450 38,500 2,377 92,465,300
12/09/2019 38,500 1.60 4.16 36,900 38,500 36,900 7,024 270,424,000
11/09/2019 36,900 -0.10 -0.27 37,000 37,000 36,400 5,174 190,920,600
10/09/2019 38,000 -1.00 -2.63 38,000 38,050 36,300 16,190 615,220,000
09/09/2019 38,000 -0.40 -1.05 38,400 38,400 38,000 3,496 132,848,000
06/09/2019 38,400 0.10 0.26 38,300 38,950 38,050 3,041 116,774,400
05/09/2019 38,300 -0.30 -0.78 38,600 39,300 38,200 2,335 89,430,500
04/09/2019 38,600 -0.40 -1.04 39,000 38,900 38,000 4,394 169,608,400
03/09/2019 39,000 -0.70 -1.79 39,700 39,950 39,000 4,550 177,450,000
30/08/2019 39,700 0.30 0.76 39,400 39,950 39,000 3,748 148,795,600
29/08/2019 39,400 -0.20 -0.51 39,600 40,300 39,400 5,566 219,300,400
28/08/2019 39,600 -0.80 -2.02 40,350 40,450 39,600 5,289 209,444,400
27/08/2019 40,350 0.50 1.24 39,850 40,900 39,900 3,589 144,816,150
26/08/2019 39,850 -1.10 -2.76 40,900 40,400 39,400 4,482 178,607,700
23/08/2019 40,900 -0.60 -1.47 41,450 41,450 40,100 4,899 200,369,100
22/08/2019 41,450 0.30 0.72 41,200 41,500 40,700 5,086 210,814,700
21/08/2019 41,200 -0.10 -0.24 41,300 43,550 40,800 24,866 1,024,479,200
20/08/2019 41,300 0.40 0.97 40,900 41,300 40,200 5,762 237,970,600
19/08/2019 40,900 -0.90 -2.20 41,800 42,000 40,100 6,392 261,432,800
16/08/2019 41,800 1.70 4.07 40,150 42,550 40,000 27,301 1,141,181,800
15/08/2019 40,150 1.10 2.74 39,050 40,900 38,050 14,394 577,919,100
14/08/2019 39,050 2.60 6.66 36,500 39,050 36,400 12,456 486,406,800
13/08/2019 36,500 -1.50 -4.11 38,000 37,900 36,400 7,203 262,909,500
12/08/2019 38,000 0.00 ■■ 0.00 38,000 38,500 37,700 5,966 226,708,000
09/08/2019 38,000 1.20 3.16 36,800 38,300 37,000 9,366 355,908,000
08/08/2019 36,800 0.20 0.54 36,600 36,800 35,900 7,448 274,086,400
07/08/2019 36,600 -0.40 -1.09 36,950 36,700 36,000 2,743 100,393,800
06/08/2019 36,950 -0.30 -0.81 37,300 37,000 35,550 9,040 334,028,000
05/08/2019 37,300 -1.40 -3.75 38,700 38,500 36,000 15,079 562,446,700
02/08/2019 38,700 1.30 3.36 37,400 38,700 37,500 5,771 223,337,700
01/08/2019 37,400 -0.50 -1.34 37,900 38,000 35,500 18,491 691,563,400
31/07/2019 37,900 -2.80 -7.39 40,700 40,700 37,900 27,982 1,060,517,800
30/07/2019 40,700 -0.30 -0.74 41,000 41,800 40,000 7,892 321,204,400
29/07/2019 41,000 0.20 0.49 40,800 41,800 40,400 12,030 493,230,000
26/07/2019 40,800 -0.10 -0.25 40,900 42,800 40,600 11,445 466,956,000
25/07/2019 40,900 0.90 2.20 40,000 41,000 39,800 6,836 279,592,400
24/07/2019 40,000 -1.50 -3.75 41,500 40,300 39,300 7,050 282,000,000
23/07/2019 41,500 1.00 2.41 40,550 41,900 40,550 10,193 423,009,500
22/07/2019 40,550 -0.50 -1.23 41,000 41,000 40,200 9,308 377,439,400
19/07/2019 41,000 -1.00 -2.44 41,950 42,900 41,000 11,152 457,232,000
18/07/2019 41,950 0.90 2.15 41,050 42,900 41,400 13,334 559,361,300
17/07/2019 41,050 2.70 6.58 38,400 41,050 38,200 21,133 867,509,650
16/07/2019 38,400 0.30 0.78 38,150 38,500 38,150 5,758 221,107,200
15/07/2019 38,150 -0.30 -0.79 38,400 38,600 38,000 7,180 273,917,000
12/07/2019 38,400 1.00 2.60 37,400 38,400 37,100 11,646 447,206,400
11/07/2019 37,400 0.20 0.53 37,200 37,700 36,900 4,793 179,258,200
10/07/2019 37,200 0.70 1.88 36,500 37,500 37,000 7,238 269,253,600
09/07/2019 36,500 -1.10 -3.01 37,550 37,600 36,500 11,975 437,087,500
08/07/2019 37,550 -0.40 -1.07 37,900 38,000 37,200 4,224 158,611,200
05/07/2019 37,900 -0.10 -0.26 38,000 37,900 37,500 11,191 424,138,900
04/07/2019 38,000 -0.40 -1.05 38,400 38,500 37,600 7,379 280,402,000
03/07/2019 38,400 0.20 0.52 38,200 38,400 37,900 4,976 191,078,400
02/07/2019 38,200 0.20 0.52 38,000 38,200 37,700 11,415 436,053,000
01/07/2019 38,000 0.30 0.79 37,700 38,500 37,600 13,193 501,334,000
28/06/2019 37,700 -0.50 -1.33 38,200 38,750 37,200 8,433 317,924,100
27/06/2019 38,200 -0.40 -1.05 38,650 39,200 38,200 12,480 476,736,000
26/06/2019 38,650 -0.60 -1.55 39,300 38,950 38,300 8,786 339,578,900
25/06/2019 39,300 -0.20 -0.51 39,500 39,800 38,600 12,658 497,459,400
24/06/2019 39,500 2.00 5.06 37,500 39,500 37,800 23,379 923,470,500
21/06/2019 37,500 0.90 2.40 36,600 38,500 36,600 25,283 948,112,500
20/06/2019 36,600 0.30 0.82 36,300 37,000 36,200 4,006 146,619,600
19/06/2019 36,300 -0.20 -0.55 36,500 37,000 36,300 5,801 210,576,300
18/06/2019 36,500 -0.40 -1.10 36,850 37,200 36,000 4,569 166,768,500
17/06/2019 36,850 0.00 ■■ 0.00 36,900 37,050 36,500 6,435 237,129,750
16/06/2019 36,900 1.10 2.98 35,800 37,400 36,000 10,758 396,970,200
14/06/2019 36,900 1.10 2.98 35,800 37,400 36,000 10,758 396,970,200
13/06/2019 35,800 -1.40 -3.91 37,200 37,000 35,500 6,529 233,738,200
11/06/2019 37,800 1.70 4.50 36,150 38,100 36,100 18,591 702,739,800
10/06/2019 36,150 0.90 2.49 35,300 36,650 35,800 18,740 677,451,000
09/06/2019 35,300 0.00 ■■ 0.00 35,250 35,700 34,500 6,778 239,263,400
07/06/2019 35,300 0.00 ■■ 0.00 35,250 35,700 34,500 6,778 239,263,400
06/06/2019 35,250 0.80 2.27 34,500 35,400 34,500 6,913 243,683,250
05/06/2019 34,500 0.90 2.61 33,600 35,500 34,100 10,131 349,519,500
04/06/2019 33,600 0.50 1.49 33,100 34,500 33,000 10,094 339,158,400
03/06/2019 33,100 -2.40 -7.25 35,500 36,000 33,050 10,930 361,783,000
02/06/2019 35,500 -1.40 -3.94 36,850 37,900 34,800 20,243 718,626,500
31/05/2019 35,500 -1.40 -3.94 36,850 37,900 34,800 20,243 718,626,500
30/05/2019 36,850 -2.80 -7.60 39,600 39,800 36,850 19,328 712,236,800
29/05/2019 39,600 2.10 5.30 37,500 39,900 38,000 16,181 640,767,600
28/05/2019 37,500 1.30 3.47 36,200 37,700 36,500 15,791 592,162,500
27/05/2019 36,200 2.20 6.08 34,000 36,350 35,500 25,790 933,598,000
26/05/2019 34,000 1.00 2.94 33,000 34,300 33,000 13,363 454,342,000
24/05/2019 34,000 1.00 2.94 33,000 34,300 33,000 13,363 454,342,000
23/05/2019 33,000 1.00 3.03 32,000 33,000 31,600 3,885 128,205,000
22/05/2019 32,000 -0.80 -2.50 32,800 33,500 30,550 6,665 213,280,000
21/05/2019 32,800 1.00 3.05 31,800 32,900 31,500 6,811 223,400,800
20/05/2019 31,800 1.40 4.40 30,400 31,800 30,400 12,867 409,170,600
19/05/2019 30,400 0.90 2.96 29,500 30,600 29,300 3,609 109,713,600
17/05/2019 30,400 0.90 2.96 29,500 30,600 29,300 3,609 109,713,600
16/05/2019 29,500 -0.20 -0.68 29,700 29,750 29,400 3,008 88,736,000
15/05/2019 29,700 0.70 2.36 29,000 29,700 28,900 3,717 110,394,900
14/05/2019 29,000 -0.50 -1.72 29,500 29,900 28,800 2,007 58,203,000
13/05/2019 29,500 1.10 3.73 28,400 29,500 28,400 2,038 60,121,000
12/05/2019 28,400 0.30 1.06 28,150 28,750 28,000 13,224 375,561,600
10/05/2019 28,400 0.30 1.06 28,150 28,750 28,000 13,224 375,561,600
09/05/2019 28,150 -0.50 -1.78 28,600 28,600 28,150 3,599 101,311,850
08/05/2019 28,600 0.00 ■■ 0.00 28,600 28,850 28,050 5,662 161,933,200
07/05/2019 28,600 -0.30 -1.05 28,900 29,000 28,500 3,211 91,834,600
06/05/2019 28,900 0.10 0.35 28,800 28,900 28,100 6,234 180,162,600
05/05/2019 28,800 0.50 1.74 28,300 28,800 27,700 7,935 228,528,000
03/05/2019 28,800 0.50 1.74 28,300 28,800 27,700 7,935 228,528,000
02/05/2019 28,300 -2.10 -7.42 30,400 30,400 28,300 32,463 918,702,900
01/05/2019 30,400 0.20 0.66 30,200 30,800 30,300 5,369 163,217,600
30/04/2019 30,400 0.20 0.66 30,200 30,800 30,300 5,369 163,217,600
29/04/2019 30,400 0.20 0.66 30,200 30,800 30,300 5,369 163,217,600
28/04/2019 30,400 0.20 0.66 30,200 30,800 30,300 5,369 163,217,600
26/04/2019 30,400 0.20 0.66 30,200 30,800 30,300 5,369 163,217,600
25/04/2019 30,200 -0.10 -0.33 30,250 30,700 30,000 6,342 191,528,400
24/04/2019 30,250 0.10 0.33 30,200 30,400 30,000 2,951 89,267,750
23/04/2019 30,200 0.30 0.99 29,900 30,900 29,600 4,497 135,809,400
22/04/2019 29,900 -0.30 -1.00 30,200 30,050 29,500 3,483 104,141,700
21/04/2019 30,200 0.50 1.66 29,700 31,000 30,000 1,349 40,739,800
19/04/2019 30,200 0.50 1.66 29,700 31,000 30,000 1,349 40,739,800
18/04/2019 29,700 -1.30 -4.38 31,000 31,300 29,400 12,560 373,032,000
17/04/2019 31,000 -1.50 -4.84 32,450 32,950 31,000 5,202 161,262,000
16/04/2019 32,450 -0.50 -1.54 33,000 33,000 32,000 5,848 189,767,600
15/04/2019 33,000 -0.20 -0.61 33,200 33,500 32,400 2,836 93,588,000
12/04/2019 33,000 -0.20 -0.61 33,200 33,500 32,400 2,836 93,588,000
11/04/2019 33,200 0.60 1.81 32,600 33,300 31,800 4,203 139,539,600
10/04/2019 32,600 -0.20 -0.61 32,800 33,000 31,800 11,638 379,398,800
09/04/2019 32,800 -1.00 -3.05 33,800 33,900 32,800 5,370 176,136,000
08/04/2019 33,800 1.80 5.33 32,000 34,200 32,500 21,417 723,894,600
05/04/2019 32,000 2.10 6.56 29,950 32,000 30,000 22,478 719,296,000
04/04/2019 29,950 0.00 ■■ 0.00 29,950 30,200 29,300 6,902 206,714,900
03/04/2019 29,950 -0.10 -0.33 30,000 30,000 28,900 1,544 46,242,800
02/04/2019 30,000 0.40 1.33 29,650 30,500 29,650 3,638 109,140,000
01/04/2019 29,650 -0.40 -1.35 30,000 30,000 29,550 2,177 64,548,050
31/03/2019 19,500 -0.20 -1.03 19,700 19,700 19,300 36,470 711,165,000
29/03/2019 30,000 -0.30 -1.00 30,250 30,600 29,800 5,407 162,210,000
28/03/2019 30,250 0.40 1.32 29,900 30,250 29,200 1,596 48,279,000
27/03/2019 29,900 1.20 4.01 28,700 30,200 28,700 4,240 126,776,000
26/03/2019 28,700 0.10 0.35 28,650 29,400 28,700 5,793 166,259,100
25/03/2019 28,650 -0.70 -2.44 29,300 29,500 28,250 5,880 168,462,000
22/03/2019 29,300 0.80 2.73 28,500 29,400 28,100 7,067 207,063,100
21/03/2019 28,500 -1.50 -5.26 30,000 30,300 28,500 10,200 290,700,000
20/03/2019 30,000 -0.50 -1.67 30,500 30,500 29,500 3,487 104,610,000
19/03/2019 30,500 -1.00 -3.28 31,500 31,500 30,500 2,889 88,114,500
18/03/2019 31,500 0.20 0.63 31,300 31,500 30,800 2,773 87,349,500
15/03/2019 31,300 0.40 1.28 30,900 31,850 30,100 17,977 562,680,100
14/03/2019 30,900 0.00 ■■ 0.00 30,900 31,000 30,300 2,907 89,826,300
13/03/2019 30,900 0.00 ■■ 0.00 30,900 31,600 30,900 6,170 190,653,000
12/03/2019 30,900 1.30 4.21 29,600 31,000 29,100 13,847 427,872,300
11/03/2019 29,600 -0.30 -1.01 29,850 29,700 29,200 4,016 118,873,600
08/03/2019 29,850 0.40 1.34 29,500 29,850 28,900 3,551 105,997,350
07/03/2019 29,500 -0.50 -1.69 30,000 30,600 29,500 11,267 332,376,500
06/03/2019 30,000 -0.90 -3.00 30,850 31,400 29,550 22,477 674,310,000
05/03/2019 30,850 1.10 3.57 29,800 30,900 29,500 22,205 685,024,250
04/03/2019 29,800 1.10 3.69 28,750 30,000 28,900 11,802 351,699,600
01/03/2019 28,750 0.10 0.35 28,650 29,000 28,500 985 28,318,750
28/02/2019 28,650 -0.40 -1.40 29,000 29,500 28,000 5,842 167,373,300
27/02/2019 29,000 0.50 1.72 28,500 29,000 28,700 6,876 199,404,000
26/02/2019 28,500 0.30 1.05 28,200 28,950 28,200 3,938 112,233,000
25/02/2019 28,200 -0.40 -1.42 28,600 29,000 28,200 9,829 277,177,800
22/02/2019 28,600 0.00 ■■ 0.00 28,650 28,900 28,200 4,255 121,693,000
21/02/2019 28,650 -1.20 -4.19 29,800 29,800 28,000 11,719 335,749,350
20/02/2019 29,800 0.10 0.34 29,700 29,900 29,300 8,362 249,187,600
19/02/2019 29,700 0.30 1.01 29,400 30,500 29,200 12,794 379,981,800
18/02/2019 29,400 1.00 3.40 28,400 29,600 28,450 9,641 283,445,400
15/02/2019 28,400 -0.10 -0.35 28,500 28,500 27,500 3,610 102,524,000
14/02/2019 28,500 -0.60 -2.11 29,100 29,450 28,300 5,027 143,269,500
13/02/2019 29,100 0.80 2.75 28,350 29,500 28,500 6,618 192,583,800
12/02/2019 28,350 1.90 6.70 26,500 28,350 26,500 14,322 406,028,700
11/02/2019 26,500 0.00 ■■ 0.00 26,500 27,500 25,800 7,294 193,291,000
01/02/2019 26,500 0.00 ■■ 0.00 26,500 26,800 25,800 3,007 79,685,500
31/01/2019 26,500 -0.40 -1.51 26,900 27,000 25,800 2,846 75,419,000
30/01/2019 26,900 -0.50 -1.86 27,350 27,300 26,600 1,381 37,148,900
29/01/2019 27,350 0.90 3.29 26,500 27,700 26,200 4,518 123,567,300
28/01/2019 26,500 0.60 2.26 25,900 27,500 25,900 12,279 325,393,500
25/01/2019 25,900 0.00 ■■ 0.00 25,900 26,500 25,400 4,156 107,640,400
24/01/2019 25,900 -1.10 -4.25 27,000 27,100 25,500 5,443,000 140,973,700,000
23/01/2019 27,000 0.20 0.74 26,800 27,200 26,600 8,880,000 239,760,000,000
22/01/2019 26,800 0.00 ■■ 0.00 26,800 28,300 26,000 8,970,000 240,396,000,000
21/01/2019 26,800 1.80 6.72 25,050 26,800 25,100 151,350 4,056,180,000
20/01/2019 24,000 0.55 2.29 23,450 25,050 23,500 31,400 753,600,000
18/01/2019 25,050 1.60 6.39 23,450 25,050 23,500 134,270 3,363,463,500
17/01/2019 23,450 0.35 1.49 23,100 23,500 23,100 1,360 31,892,000
16/01/2019 23,100 -0.30 -1.30 23,400 24,000 23,100 207,660 4,796,946,000
15/01/2019 23,400 -0.25 -1.07 23,650 23,650 23,000 22,370 523,458,000
14/01/2019 23,650 0.15 0.63 23,500 23,900 22,500 29,560 699,094,000
11/01/2019 23,500 0.10 0.43 23,400 23,700 23,200 42,590 1,000,865,000
10/01/2019 23,400 -0.10 -0.43 23,500 23,900 22,900 1,050 24,570,000
09/01/2019 23,500 0.10 0.43 23,400 23,500 22,600 8,240 193,640,000
08/01/2019 23,400 -0.40 -1.71 23,400 23,600 22,050 16,890 395,226,000
07/01/2019 23,400 0.45 1.92 22,950 23,700 22,900 15,320 358,488,000
04/01/2019 22,950 -0.55 -2.40 23,500 23,500 22,000 13,870 318,316,500
03/01/2019 23,500 -0.40 -1.70 23,900 23,850 22,800 113,740 2,672,890,000
02/01/2019 23,900 -0.10 -0.42 24,000 24,000 23,050 14,310 342,009,000
30/12/2018 24,000 0.80 3.33 23,200 24,000 22,600 15,040 360,960,000
28/12/2018 24,000 0.80 3.33 23,200 24,000 22,600 15,040 360,960,000
27/12/2018 23,200 -0.30 -1.29 23,500 23,700 23,200 87,040 2,019,328,000
26/12/2018 23,500 0.10 0.43 23,400 23,850 22,600 14,940 351,090,000
25/12/2018 23,400 -0.10 -0.43 23,500 23,500 22,200 43,100 1,008,540,000
24/12/2018 23,500 0.60 2.55 22,900 23,500 22,800 66,670 1,566,745,000
21/12/2018 22,900 -0.65 -2.84 23,550 23,500 22,900 34,170 782,493,000
20/12/2018 23,550 0.25 1.06 23,300 23,850 22,800 9,110 214,540,500
19/12/2018 23,300 0.40 1.72 22,900 23,400 22,900 27,580 642,614,000
18/12/2018 22,900 -1.30 -5.68 24,200 24,000 22,600 120,790 2,766,091,000
17/12/2018 24,200 -0.60 -2.48 24,800 24,550 24,050 58,250 1,409,650,000
14/12/2018 24,800 -0.05 -0.20 24,850 24,850 23,900 16,200 401,760,000
13/12/2018 24,850 0.45 1.81 24,400 25,000 24,100 108,260 2,690,261,000
12/12/2018 24,400 -1.20 -4.92 25,600 25,600 24,200 90,610 2,210,884,000
11/12/2018 25,600 0.80 3.13 24,800 25,800 25,200 213,830 5,474,048,000
10/12/2018 24,800 1.60 6.45 23,200 24,800 23,500 361,750 8,971,400,000
09/12/2018 23,200 1.50 6.47 21,700 23,200 22,000 125,670 2,915,544,000
07/12/2018 23,200 1.50 6.47 21,700 23,200 22,000 125,670 2,915,544,000
06/12/2018 21,700 1.20 5.53 20,500 21,700 20,550 71,140 1,543,738,000
05/12/2018 20,500 0.40 1.95 20,100 20,600 19,900 27,290 559,445,000
04/12/2018 20,100 0.10 0.50 20,000 20,400 19,800 18,430 370,443,000
03/12/2018 20,000 0.50 2.50 19,500 20,000 19,500 21,760 435,200,000
30/11/2018 19,500 -0.20 -1.03 19,700 19,700 19,300 36,470 711,165,000
29/11/2018 19,700 0.30 1.52 19,400 19,700 19,200 28,030 552,191,000
28/11/2018 19,400 -0.10 -0.52 19,500 19,500 19,100 24,750 480,150,000
27/11/2018 19,500 0.30 1.54 19,200 19,500 18,900 14,530 283,335,000
26/11/2018 19,200 -0.10 -0.52 19,200 19,200 19,000 20,800 399,360,000
25/11/2018 19,200 -0.25 -1.30 19,450 19,200 19,000 3,670 70,464,000
23/11/2018 19,200 -0.25 -1.30 19,450 19,200 19,000 3,670 70,464,000
22/11/2018 19,450 -0.10 -0.51 19,550 20,000 19,000 18,260 355,157,000
21/11/2018 19,550 0.35 1.79 19,200 19,550 18,750 16,270 318,078,500
20/11/2018 19,200 -0.20 -1.04 19,200 19,200 18,900 3,610 69,312,000
19/11/2018 19,200 -0.20 -1.04 19,200 19,300 19,000 20,090 385,728,000
18/11/2018 19,200 0.30 1.56 18,900 19,500 19,000 2,510 48,192,000
16/11/2018 19,200 0.30 1.56 18,900 19,500 19,000 2,510 48,192,000
15/11/2018 18,900 -0.05 -0.26 18,950 18,900 18,700 9,110 172,179,000
14/11/2018 18,950 -0.20 -1.06 19,150 19,800 18,700 10,460 198,217,000
13/11/2018 19,150 -0.25 -1.31 19,400 19,150 18,800 14,340 274,611,000
12/11/2018 19,400 0.40 2.06 19,000 19,400 18,600 6,490 125,906,000
09/11/2018 19,000 -0.60 -3.16 19,600 19,550 18,250 19,050 361,950,000
08/11/2018 19,600 0.15 0.77 19,450 19,850 19,000 29,290 574,084,000
07/11/2018 19,450 -0.05 -0.26 19,500 19,700 19,200 25,270 491,501,500
06/11/2018 19,500 -0.40 -2.05 19,900 20,000 19,400 41,230 803,985,000
05/11/2018 19,900 -0.40 -2.01 19,900 20,200 19,200 9,900 197,010,000
04/11/2018 19,900 -0.10 -0.50 20,000 20,300 19,400 12,340 245,566,000
02/11/2018 19,900 -0.10 -0.50 20,000 20,300 19,400 12,340 245,566,000
01/11/2018 20,000 -0.30 -1.50 20,300 20,250 20,000 89,870 1,797,400,000
31/10/2018 20,300 0.15 0.74 20,150 20,400 20,000 57,900 1,175,370,000
30/10/2018 20,150 -0.15 -0.74 20,150 20,400 20,000 19,550 393,932,500
29/10/2018 20,150 -0.10 -0.50 20,250 20,300 19,200 7,030 141,654,500
28/10/2018 20,250 0.35 1.73 19,900 20,400 19,050 21,110 427,477,500
26/10/2018 20,250 0.35 1.73 19,900 20,400 19,050 21,110 427,477,500
25/10/2018 19,900 0.40 2.01 19,500 19,900 18,300 36,410 724,559,000
24/10/2018 19,500 -1.00 -5.13 20,500 20,500 19,500 21,380 416,910,000
23/10/2018 20,500 -0.30 -1.46 20,800 20,800 20,000 6,180 126,690,000
22/10/2018 20,800 0.30 1.44 20,500 20,800 20,500 12,660 263,328,000
20/10/2018 20,500 0.50 2.44 20,000 20,500 19,500 8,870 181,835,000
19/10/2018 20,500 0.50 2.44 20,000 20,500 19,500 8,870 181,835,000
18/10/2018 20,000 -0.40 -2.00 20,400 21,100 20,000 27,720 554,400,000
17/10/2018 20,400 0.10 0.49 20,300 21,200 20,300 21,380 436,152,000
16/10/2018 20,300 0.15 0.74 20,300 20,450 20,300 11,210 227,563,000
15/10/2018 20,300 -0.20 -0.99 20,500 20,500 20,000 9,400 190,820,000
14/10/2018 20,500 0.50 2.44 20,000 20,800 19,000 91,890 1,883,745,000
12/10/2018 20,500 0.50 2.44 20,000 20,800 19,000 91,890 1,883,745,000
11/10/2018 20,000 -1.50 -7.50 21,500 21,000 20,000 176,490 3,529,800,000
10/10/2018 21,500 -0.30 -1.40 21,500 21,650 21,000 32,410 696,815,000
09/10/2018 21,500 -0.80 -3.72 22,300 22,500 21,500 28,860 620,490,000
08/10/2018 22,300 -0.60 -2.69 22,900 22,900 22,300 28,800 642,240,000
05/10/2018 22,900 -0.10 -0.44 23,000 23,000 22,550 53,270 1,219,883,000
04/10/2018 23,000 -0.20 -0.87 23,000 23,400 22,500 36,170 831,910,000
03/10/2018 23,000 -0.15 -0.65 23,150 23,400 22,650 47,520 1,092,960,000
02/10/2018 23,150 -0.65 -2.81 23,800 23,800 22,600 26,950 623,892,500
01/10/2018 23,800 -0.20 -0.84 24,000 24,100 23,500 9,690 230,622,000
29/09/2018 24,000 0.20 0.83 23,800 24,000 23,800 30,510 732,240,000
28/09/2018 24,000 0.20 0.83 23,800 24,000 23,800 30,510 732,240,000
27/09/2018 23,800 0.40 1.68 23,400 23,900 23,400 56,090 1,334,942,000
26/09/2018 23,400 0.20 0.85 23,400 23,600 23,000 45,590 1,066,806,000
25/09/2018 23,400 0.40 1.71 23,000 24,000 22,900 19,050 445,770,000
24/09/2018 23,000 -0.25 -1.09 23,000 23,500 22,750 32,160 739,680,000
21/09/2018 23,000 -0.30 -1.30 23,300 23,600 22,600 25,090 577,070,000
20/09/2018 23,300 -0.30 -1.29 23,600 23,600 23,300 44,640 1,040,112,000
19/09/2018 23,600 -0.80 -3.39 24,400 24,400 23,400 32,380 764,168,000
18/09/2018 24,400 0.10 0.41 24,300 24,500 23,400 46,420 1,132,648,000
17/09/2018 24,300 1.30 5.35 23,000 24,500 23,100 84,900 2,063,070,000
14/09/2018 25,400 0.70 2.76 24,700 26,000 24,300 76,560 1,944,624,000
13/09/2018 24,700 0.20 0.81 24,500 24,700 24,000 24,730 610,831,000
12/09/2018 24,500 -0.45 -1.84 24,950 24,850 24,200 37,030 907,235,000
11/09/2018 24,950 0.25 1.00 24,700 24,950 24,200 28,240 704,588,000
10/09/2018 24,700 0.20 0.81 24,700 24,900 24,300 46,040 1,137,188,000
07/09/2018 24,700 0.35 1.42 24,350 24,700 23,900 26,050 643,435,000
06/09/2018 24,350 -0.05 -0.21 24,400 24,600 24,200 11,300 275,155,000
05/09/2018 24,400 -0.40 -1.64 24,400 24,800 23,500 45,630 1,113,372,000
04/09/2018 24,400 -0.60 -2.46 25,000 24,950 24,050 42,170 1,028,948,000
03/09/2018 25,000 0.20 0.80 25,000 25,500 24,600 64,350 1,608,750,000
31/08/2018 25,000 0.20 0.80 25,000 25,500 24,600 64,350 1,608,750,000
30/08/2018 25,000 -0.60 -2.40 25,600 25,600 25,000 93,240 2,331,000,000
29/08/2018 25,600 -0.40 -1.56 26,000 26,300 25,200 43,240 1,106,944,000
28/08/2018 26,000 0.20 0.77 25,800 26,000 25,100 63,560 1,652,560,000
27/08/2018 25,800 0.05 0.19 25,750 25,800 25,200 51,840 1,337,472,000
24/08/2018 25,750 0.15 0.58 25,600 26,200 25,100 90,590 2,332,692,500
23/08/2018 25,600 1.15 4.49 24,450 25,600 24,500 58,660 1,501,696,000
22/08/2018 24,450 1.25 5.11 23,200 24,450 23,000 116,760 2,854,782,000
21/08/2018 23,200 0.65 2.80 22,550 23,200 22,200 49,800 1,155,360,000
20/08/2018 22,550 0.15 0.67 22,400 22,550 22,000 21,010 473,775,500
17/08/2018 22,400 0.20 0.89 22,400 22,700 22,050 17,570 393,568,000
16/08/2018 22,400 -0.25 -1.12 22,650 22,500 21,500 26,990 604,576,000
15/08/2018 22,650 -0.25 -1.10 22,900 22,900 22,250 57,310 1,298,071,500
14/08/2018 22,900 -0.10 -0.44 23,000 23,300 22,700 44,010 1,007,829,000
13/08/2018 23,000 0.90 3.91 22,100 23,000 22,000 74,660 1,717,180,000
10/08/2018 22,100 0.60 2.71 21,500 22,100 21,400 81,560 1,802,476,000
09/08/2018 21,500 0.75 3.49 20,750 22,000 20,600 104,930 2,255,995,000
08/08/2018 20,750 -0.05 -0.24 20,800 20,950 20,300 18,790 389,892,500
07/08/2018 20,800 0.20 0.96 20,600 20,800 20,300 19,600 407,680,000
06/08/2018 20,600 -0.30 -1.46 20,900 20,700 20,300 10,680 220,008,000
05/08/2018 20,900 0.40 1.91 20,500 20,900 20,400 16,940 354,046,000
03/08/2018 20,900 0.40 1.91 20,500 20,900 20,400 16,940 354,046,000
02/08/2018 20,500 0.90 4.39 20,500 21,400 20,050 5,480 112,340,000
01/08/2018 20,500 -0.70 -3.41 21,200 21,150 20,500 11,510 235,955,000
31/07/2018 21,200 0.90 4.25 20,300 21,200 20,200 60,140 1,274,968,000
30/07/2018 20,300 -0.40 -1.97 20,700 21,000 20,200 21,260 431,578,000
27/07/2018 20,700 -0.40 -1.93 20,700 20,700 20,200 11,800 244,260,000
26/07/2018 20,700 -0.10 -0.48 20,800 20,800 20,200 8,770 181,539,000
25/07/2018 20,800 0.15 0.72 20,800 21,000 20,700 9,300 193,440,000
24/07/2018 20,800 -0.20 -0.96 21,000 20,800 20,100 21,250 442,000,000
23/07/2018 21,000 -0.30 -1.43 21,300 21,500 20,500 16,600 348,600,000
22/07/2018 21,300 -0.40 -1.88 21,700 22,000 20,600 13,090 278,817,000
20/07/2018 21,300 -0.40 -1.88 21,700 22,000 20,600 13,090 278,817,000
19/07/2018 21,700 -0.30 -1.38 22,000 22,100 21,700 20,900 453,530,000
18/07/2018 22,000 1.30 5.91 20,700 22,000 20,500 106,690 2,347,180,000
17/07/2018 20,700 0.90 4.35 19,800 20,700 19,700 49,110 1,016,577,000
16/07/2018 19,800 0.20 1.01 19,600 19,900 19,600 13,950 276,210,000
14/07/2018 19,600 0.15 0.77 19,450 19,600 19,000 19,940 390,824,000
13/07/2018 19,600 0.15 0.77 19,450 19,600 19,000 19,940 390,824,000
12/07/2018 19,450 -0.15 -0.77 19,600 19,650 19,000 2,130 41,428,500
11/07/2018 19,600 -0.10 -0.51 19,700 19,800 18,800 24,690 483,924,000
10/07/2018 19,700 0.20 1.02 19,500 19,900 18,700 22,720 447,584,000
09/07/2018 19,500 0.10 0.51 19,400 19,800 19,000 32,350 630,825,000
08/07/2018 19,400 0.70 3.61 18,700 19,600 18,300 18,740 363,556,000
06/07/2018 19,400 0.70 3.61 18,700 19,600 18,300 18,740 363,556,000
05/07/2018 18,700 -0.20 -1.07 18,900 19,900 17,900 61,750 1,154,725,000
04/07/2018 18,900 -1.00 -5.29 19,900 20,000 18,600 39,830 752,787,000
03/07/2018 19,900 -0.90 -4.52 20,800 21,550 19,900 51,310 1,021,069,000
02/07/2018 20,800 -0.50 -2.40 21,300 21,300 20,200 35,620 740,896,000
01/07/2018 21,300 0.10 0.47 21,200 0 0 22,740 484,362,000
29/06/2018 21,300 0.10 0.47 21,200 21,300 20,500 22,740 484,362,000
28/06/2018 21,200 -0.30 -1.42 21,500 21,500 20,800 15,950 338,140,000
27/06/2018 21,500 0.10 0.47 21,400 21,600 21,100 14,000 301,000,000
26/06/2018 21,400 0.90 4.21 20,500 21,400 20,500 7,930 169,702,000
25/06/2018 20,500 -1.00 -4.88 21,500 22,500 20,200 34,610 709,505,000
22/06/2018 21,500 1.30 6.05 20,200 21,500 20,050 38,450 826,675,000
21/06/2018 20,200 -0.80 -3.96 21,000 21,500 20,200 28,020 566,004,000
20/06/2018 21,000 0.10 0.48 20,900 21,500 20,200 15,030 315,630,000
19/06/2018 20,900 -0.10 -0.48 21,000 20,900 20,300 39,340 822,206,000
18/06/2018 21,000 -0.50 -2.38 21,500 21,900 20,900 45,820 962,220,000
17/06/2018 21,500 -0.80 -3.72 22,300 22,100 21,500 7,430 159,745,000
15/06/2018 21,500 -0.80 -3.72 22,300 22,100 21,500 7,430 159,745,000
14/06/2018 22,300 -0.30 -1.35 22,300 22,400 21,700 13,850 308,855,000
13/06/2018 22,300 1.10 4.93 21,200 22,300 20,400 51,160 1,140,868,000
12/06/2018 21,200 -1.20 -5.66 22,400 22,200 20,850 103,570 2,195,684,000
11/06/2018 22,400 -0.60 -2.68 23,000 23,000 21,700 56,570 1,267,168,000
10/06/2018 23,000 0.05 0.22 22,950 23,400 22,300 23,100 531,300,000
08/06/2018 23,000 0.05 0.22 22,950 23,400 22,300 23,100 531,300,000
07/06/2018 22,950 -0.20 -0.87 23,150 23,150 22,000 40,920 939,114,000
06/06/2018 23,150 1.50 6.48 21,650 23,150 21,000 58,500 1,354,275,000
05/06/2018 21,650 -0.05 -0.23 21,700 22,300 21,400 45,580 986,807,000
04/06/2018 21,700 0.80 3.69 20,900 22,200 20,900 80,880 1,755,096,000
03/06/2018 20,900 -0.40 -1.91 20,900 21,000 20,400 91,960 1,921,964,000
01/06/2018 20,900 -0.40 -1.91 20,900 21,000 20,400 91,960 1,921,964,000
31/05/2018 20,900 -0.10 -0.48 21,000 21,000 20,500 56,510 1,181,059,000
30/05/2018 21,000 -0.30 -1.43 21,300 21,600 20,700 22,260 467,460,000
29/05/2018 21,300 1.35 6.34 19,950 21,300 19,250 102,860 2,190,918,000
28/05/2018 19,950 -1.45 -7.27 21,400 21,400 19,950 119,620 2,386,419,000
27/05/2018 21,400 -1.60 -7.48 23,000 23,000 21,400 69,100 1,478,740,000
25/05/2018 21,400 -1.60 -7.48 23,000 23,000 21,400 69,100 1,478,740,000
24/05/2018 23,000 -0.25 -1.09 23,000 23,850 22,700 26,050 599,150,000
23/05/2018 23,000 -1.00 -4.35 24,000 24,000 22,350 86,840 1,997,320,000
22/05/2018 24,000 -0.50 -2.08 24,500 24,500 22,800 49,780 1,194,720,000
21/05/2018 24,500 -0.30 -1.22 24,800 24,800 24,000 27,730 679,385,000
19/05/2018 24,800 -0.10 -0.40 24,900 25,400 24,000 24,300 602,640,000
18/05/2018 24,800 -0.10 -0.40 24,900 25,400 24,000 24,300 602,640,000
17/05/2018 24,900 -0.55 -2.21 25,450 25,450 24,900 7,410 184,509,000
16/05/2018 25,450 0.30 1.18 25,150 25,600 25,000 82,790 2,107,005,500
15/05/2018 25,150 0.20 0.80 24,950 25,150 24,400 36,940 929,041,000
14/05/2018 24,950 0.25 1.00 24,700 24,950 24,700 11,160 278,442,000
13/05/2018 24,700 -0.30 -1.21 25,000 24,950 24,300 29,850 737,295,000
11/05/2018 24,700 -0.30 -1.21 25,000 24,950 24,300 29,850 737,295,000
10/05/2018 25,000 0.15 0.60 24,850 25,300 24,900 35,650 891,250,000
09/05/2018 24,850 0.35 1.41 24,500 25,000 24,400 113,930 2,831,160,500
08/05/2018 24,500 -0.20 -0.82 24,700 25,000 24,000 95,140 2,330,930,000
07/05/2018 24,700 0.70 2.83 24,000 24,700 23,500 56,100 1,385,670,000
05/05/2018 24,000 -0.10 -0.42 24,100 24,000 22,900 104,850 2,516,400,000
04/05/2018 24,000 -0.10 -0.42 24,100 24,000 22,900 104,850 2,516,400,000
03/05/2018 24,100 -1.80 -7.47 25,900 25,900 24,100 162,040 3,905,164,000
02/05/2018 25,900 -1.90 -7.34 27,800 27,400 25,900 182,070 4,715,613,000
30/04/2018 27,800 0.30 1.08 27,500 27,800 27,000 24,920 692,776,000
27/04/2018 27,800 0.30 1.08 27,500 27,800 27,000 24,920 692,776,000
26/04/2018 27,500 -0.30 -1.09 27,800 29,000 25,900 123,820 3,405,050,000
25/04/2018 27,800 -0.10 -0.36 27,900 27,900 27,000 58,510 1,626,578,000
24/04/2018 27,800 -0.10 -0.36 27,900 27,900 27,000 58,510 1,626,578,000
23/04/2018 27,900 0.20 0.72 27,700 28,900 27,500 59,740 1,666,746,000
20/04/2018 27,700 -0.30 -1.08 28,000 29,000 27,700 19,350 535,995,000
19/04/2018 28,000 0.20 0.71 27,800 29,000 27,200 89,330 2,501,240,000
18/04/2018 27,800 -1.65 -5.94 29,450 29,750 27,400 23,920 664,976,000
13/04/2018 27,800 -0.05 -0.18 27,800 28,250 27,000 25,970 721,966,000
12/04/2018 27,800 0.35 1.26 27,450 28,450 26,600 42,820 1,190,396,000
11/04/2018 27,450 -1.20 -4.37 28,650 29,950 27,000 133,850 3,674,182,500
10/04/2018 28,650 -2.15 -7.50 30,800 30,900 28,650 397,100 11,376,915,000
09/04/2018 30,800 -0.50 -1.62 31,300 31,400 30,400 155,500 4,789,400,000
06/04/2018 31,300 0.45 1.44 30,850 31,500 30,500 135,750 4,248,975,000
05/04/2018 30,850 -0.55 -1.78 31,400 31,450 30,200 122,020 3,764,317,000
04/04/2018 31,400 0.40 1.27 31,000 32,000 31,000 209,710 6,584,894,000
03/04/2018 31,000 -0.55 -1.77 31,550 31,500 30,900 120,620 3,739,220,000
02/04/2018 31,550 -0.05 -0.16 31,600 32,000 30,600 125,110 3,947,220,500
30/03/2018 31,600 1.60 5.06 30,000 32,050 30,000 288,110 9,104,276,000
29/03/2018 30,000 1.30 4.33 28,700 30,000 28,750 198,540 5,956,200,000
28/03/2018 28,700 0.70 2.44 28,000 28,800 28,000 122,840 3,525,508,000
27/03/2018 28,000 0.90 3.21 27,100 28,200 27,100 97,260 2,723,280,000
26/03/2018 27,100 -0.80 -2.95 27,900 27,900 27,000 77,480 2,099,708,000
23/03/2018 27,900 -0.60 -2.15 28,500 28,000 27,100 92,830 2,589,957,000
22/03/2018 28,500 -0.40 -1.40 28,900 28,900 28,050 98,450 2,805,825,000
21/03/2018 28,900 0.30 1.04 28,600 29,600 28,600 214,770 6,206,853,000
20/03/2018 28,600 1.85 6.47 26,750 28,600 26,750 221,600 6,337,760,000
19/03/2018 26,750 0.65 2.43 25,800 27,150 26,100 170,120 4,550,710,000
16/03/2018 25,800 -0.30 -1.16 25,100 25,900 25,050 169,340 4,368,972,000
15/03/2018 25,100 -1.00 -3.98 26,100 26,150 25,100 74,500 1,869,950,000
14/03/2018 26,100 0.80 3.07 25,300 26,300 24,000 124,880 3,259,368,000
13/03/2018 25,300 1.00 3.95 24,300 25,500 23,600 223,090 5,644,177,000
12/03/2018 24,300 -0.65 -2.67 24,950 25,250 24,800 179,450 4,360,635,000
09/03/2018 24,800 -0.15 -0.60 24,950 25,250 24,800 79,620 1,974,576,000
08/03/2018 24,950 -0.30 -1.20 25,250 25,300 24,850 43,990 1,097,550,500
07/03/2018 25,250 -0.05 -0.20 25,300 25,600 24,850 72,140 1,821,535,000
06/03/2018 25,300 -0.60 -2.37 25,900 25,900 24,800 69,690 1,763,157,000
05/03/2018 25,900 0.95 3.67 24,950 26,000 25,000 78,000 2,020,200,000
02/03/2018 24,950 -0.55 -2.20 25,500 25,500 24,850 130,600 3,258,470,000
01/03/2018 25,500 -0.50 -1.96 26,000 25,900 25,450 63,350 1,615,425,000
28/02/2018 26,000 0.05 0.19 25,950 26,200 25,500 66,130 1,719,380,000
27/02/2018 25,950 -0.05 -0.19 26,000 26,000 25,400 45,360 1,177,092,000
26/02/2018 26,000 -0.30 -1.15 26,300 26,800 25,000 262,360 6,821,360,000
23/02/2018 26,300 -0.45 -1.71 26,750 27,100 26,300 75,560 1,987,228,000
22/02/2018 26,750 -0.65 -2.43 27,400 27,400 26,450 80,410 2,150,967,500
21/02/2018 27,400 -0.60 -2.19 28,000 28,000 26,700 269,000 7,370,600,000
14/02/2018 28,000 0.50 1.79 27,500 28,500 27,450 66,770 1,869,560,000
13/02/2018 28,000 0.50 1.79 27,500 28,500 27,450 66,770 1,869,560,000
12/02/2018 27,500 1.30 4.73 26,200 27,900 26,300 30,270 832,425,000
09/02/2018 26,200 -0.60 -2.29 26,800 26,900 25,600 90,580 2,373,196,000
08/02/2018 26,800 -1.60 -5.97 28,400 28,400 26,450 82,650 2,215,020,000
07/02/2018 28,400 1.40 4.93 27,000 29,000 28,000 59,260 1,682,984,000
06/02/2018 28,000 1.00 3.57 27,000 28,850 25,500 626,880 17,552,640,000
05/02/2018 27,000 -1.60 -5.93 28,600 28,500 27,000 540,210 14,585,670,000
02/02/2018 28,600 -1.20 -4.20 29,800 29,700 28,600 76,660 2,192,476,000
01/02/2018 29,800 -0.20 -0.67 30,000 31,000 29,800 129,700 3,865,060,000
31/01/2018 30,000 -0.70 -2.33 30,700 32,400 30,000 512,700 15,381,000,000
30/01/2018 30,700 2.00 6.51 28,700 30,700 28,700 361,420 11,095,594,000
29/01/2018 28,700 0.05 0.17 28,650 29,200 28,600 248,510 7,132,237,000
26/01/2018 28,650 1.85 6.46 26,800 28,650 28,200 560,450 16,056,892,500
25/01/2018 26,800 -0.10 -0.37 25,050 26,800 26,800 104,580 2,802,744,000
24/01/2018 26,250 -0.65 -2.48 26,900 26,000 25,050 326,140 8,561,175,000
22/01/2018 25,050 -1.85 -7.39 26,900 26,000 25,050 730,890 18,308,794,500
19/01/2018 26,900 -0.80 -2.97 27,700 28,100 26,700 165,770 4,459,213,000
18/01/2018 27,700 0.15 0.54 27,550 27,700 27,000 144,260 3,996,002,000
17/01/2018 27,550 -0.55 -2.00 28,100 28,300 27,550 246,700 6,796,585,000
16/01/2018 28,100 -0.70 -2.49 28,800 28,800 28,100 154,750 4,348,475,000
15/01/2018 28,800 -0.30 -1.04 28,800 29,500 28,400 122,790 3,536,352,000
12/01/2018 28,800 0.25 0.87 28,550 29,900 28,550 283,960 8,178,048,000
11/01/2018 28,550 0.55 1.93 28,000 28,700 27,600 261,050 7,452,977,500
10/01/2018 28,000 -0.20 -0.71 28,200 28,400 27,800 314,570 8,807,960,000
09/01/2018 28,200 0.20 0.71 28,000 28,800 28,000 341,750 9,637,350,000
08/01/2018 28,000 -0.90 -3.21 28,900 28,850 27,700 423,910 11,869,480,000
05/01/2018 28,900 -1.00 -3.46 29,900 29,750 28,900 216,670 6,261,763,000
04/01/2018 29,900 0.30 1.00 29,600 30,400 29,100 283,880 8,488,012,000
03/01/2018 29,600 1.30 4.39 28,300 30,250 28,300 659,940 19,534,224,000
02/01/2018 28,300 -0.70 -2.47 29,000 29,500 27,700 359,680 10,178,944,000
01/01/2018 29,000 1.20 4.14 27,800 29,500 27,500 463,890 13,452,810,000
29/12/2017 29,000 1.20 4.14 27,800 29,500 27,500 463,890 13,452,810,000
28/12/2017 27,800 -1.65 -5.94 29,450 29,800 27,400 967,120 26,885,936,000
27/12/2017 29,450 -2.20 -7.47 31,650 29,450 29,450 220,000 6,479,000,000
26/12/2017 31,650 -2.35 -7.42 34,000 36,300 31,650 606,660 19,200,789,000
25/12/2017 34,000 2.20 6.47 31,800 34,000 29,600 1,021,340 34,725,560,000
24/12/2017 31,800 -2.35 -7.39 34,150 31,800 31,800 76,620 2,436,516,000
22/12/2017 31,800 -2.35 -7.39 34,150 31,800 31,800 76,620 2,436,516,000
21/12/2017 34,150 -2.55 -7.47 36,700 34,150 34,150 274,910 9,388,176,500
20/12/2017 36,700 -2.75 -7.49 39,450 37,500 36,700 856,730 31,441,991,000
19/12/2017 42,400 -3.15 -7.43 45,550 42,400 42,400 14,720 624,128,000
18/12/2017 42,400 -3.15 -7.43 45,550 42,400 42,400 10,640 451,136,000
17/12/2017 45,550 -3.40 -7.46 48,950 52,300 45,550 641,630 29,226,246,500
15/12/2017 52,200 3.25 6.23 48,950 52,300 51,400 91,930 4,798,746,000
14/12/2017 45,750 2.95 6.45 42,800 45,750 45,200 514,940 23,558,505,000
13/12/2017 42,800 2.80 6.54 40,000 42,800 40,900 686,540 29,383,912,000
12/12/2017 41,000 1.00 2.44 40,000 42,400 40,900 79,420 3,256,220,000
11/12/2017 38,300 0.15 0.39 38,150 38,300 36,800 77,530 2,969,399,000
10/12/2017 38,150 2.45 6.42 35,700 38,150 37,000 509,360 19,432,084,000
08/12/2017 35,700 2.30 6.44 33,400 35,700 34,000 588,400 21,005,880,000
07/12/2017 35,700 2.30 6.44 33,400 35,700 34,000 544,970 19,455,429,000
28/11/2017 29,300 0.00 4.46 28,050 29,800 28,050 212,800 6,235,040,000
24/11/2017 26,250 0.00 1.94 25,550 26,500 25,550 326,140 8,561,175,000
22/11/2017 25,500 0.00 -1.16 25,950 26,400 25,300 242,430 6,181,965,000
21/11/2017 25,800 0.00 2.79 25,150 26,600 25,150 444,630 11,471,454,000
17/11/2017 23,700 0.00 -2.47 24,000 24,200 23,600 206,350 4,890,495,000
16/11/2017 24,300 0.00 ■■ 0.00 24,200 24,400 23,600 231,390 5,622,777,000
15/11/2017 24,300 0.00 -1.22 24,100 24,900 24,100 198,890 4,833,027,000
14/11/2017 24,600 0.00 1.03 25,050 25,600 23,950 281,990 6,936,954,000
13/11/2017 24,350 0.00 6.80 22,800 24,350 22,300 608,070 14,806,504,500
10/11/2017 22,800 0.00 -6.17 24,900 24,900 22,800 236,370 5,389,236,000
09/11/2017 24,300 0.00 5.65 23,200 24,600 23,200 232,490 5,649,507,000
08/11/2017 23,000 0.00 5.02 22,200 23,200 22,000 241,850 5,562,550,000
07/11/2017 21,900 0.00 4.29 21,000 21,950 21,000 299,550 6,560,145,000
06/11/2017 21,000 0.00 3.96 20,400 21,600 20,000 185,620 3,898,020,000
03/11/2017 20,200 0.00 -0.49 20,200 20,300 19,600 58,210 1,175,842,000
02/11/2017 20,300 0.00 3.31 19,800 20,900 19,700 165,480 3,359,244,000
01/11/2017 19,650 0.00 5.08 18,700 20,000 18,600 194,090 3,813,868,500
31/10/2017 18,700 0.00 ■■ 0.00 18,800 18,900 18,700 74,700 1,396,890,000
30/10/2017 18,700 0.00 1.08 19,000 19,000 18,350 135,100 2,526,370,000
27/10/2017 18,500 0.00 0.82 18,200 18,700 18,200 157,780 2,918,930,000
26/10/2017 18,350 0.00 0.82 18,400 18,400 18,000 72,530 1,330,925,500
25/10/2017 18,200 0.00 -0.55 18,100 18,400 18,100 40,700 740,740,000
24/10/2017 18,300 0.00 2.23 17,700 19,000 17,700 189,460 3,467,118,000
23/10/2017 17,900 0.00 -0.28 17,900 18,000 17,700 14,280 255,612,000
20/10/2017 17,950 0.00 -1.37 18,200 18,300 17,600 72,100 1,294,195,000
19/10/2017 18,200 0.00 -2.41 18,650 18,900 18,000 78,260 1,424,332,000
18/10/2017 18,650 0.00 3.04 18,100 19,000 18,000 143,230 2,671,239,500
17/10/2017 18,100 0.00 6.47 17,200 18,150 17,000 365,770 6,620,437,000
16/10/2017 17,000 0.00 -1.16 17,100 17,200 17,000 18,250 310,250,000
13/10/2017 17,200 0.00 2.38 17,000 17,200 16,800 28,280 486,416,000
12/10/2017 16,800 0.00 -0.59 16,800 17,000 16,700 73,280 1,231,104,000
11/10/2017 16,900 0.00 -0.59 17,200 17,200 16,900 8,660 146,354,000
10/10/2017 17,000 0.00 0.59 17,500 17,500 16,900 29,860 507,620,000
09/10/2017 16,900 0.00 0.60 17,100 17,100 16,900 1,950 32,955,000
06/10/2017 16,800 0.00 -1.18 17,000 17,000 16,800 47,080 790,944,000
05/10/2017 17,000 0.00 ■■ 0.00 17,200 17,200 17,000 39,780 676,260,000
04/10/2017 17,000 0.00 0.59 17,000 17,000 16,800 17,800 302,600,000
03/10/2017 16,900 0.00 -2.03 17,000 17,250 16,800 19,660 332,254,000
02/10/2017 17,250 0.00 3.29 17,300 17,300 16,800 12,120 209,070,000
29/09/2017 16,700 0.00 ■■ 0.00 17,100 17,100 16,700 28,100 469,270,000
28/09/2017 16,700 0.00 -1.76 17,100 17,300 16,700 14,570 243,319,000
27/09/2017 17,000 0.00 -0.58 17,200 17,300 17,000 30,910 525,470,000
26/09/2017 17,100 0.00 -1.16 17,350 17,350 17,100 19,290 329,859,000
25/09/2017 17,300 0.00 -0.57 17,600 17,600 17,100 11,510 199,123,000
22/09/2017 17,400 0.00 1.16 17,200 17,500 17,200 71,610 1,246,014,000
21/09/2017 17,200 0.00 1.78 16,900 17,200 16,900 72,470 1,246,484,000
20/09/2017 16,900 0.00 ■■ 0.00 16,600 16,900 16,500 45,200 763,880,000
19/09/2017 16,900 0.00 ■■ 0.00 16,900 17,000 16,800 21,750 367,575,000
18/09/2017 16,900 0.00 ■■ 0.00 17,000 17,000 16,800 15,630 264,147,000
15/09/2017 16,900 0.00 1.20 17,000 17,150 16,800 29,380 496,522,000
14/09/2017 16,700 0.00 -0.60 16,800 17,200 16,700 51,180 854,706,000
13/09/2017 16,800 0.00 -0.59 16,900 17,100 16,800 35,460 595,728,000
12/09/2017 16,900 0.00 -0.59 16,900 16,900 16,700 2,070 34,983,000
11/09/2017 17,000 0.00 -1.16 17,000 17,000 16,700 13,830 235,110,000
08/09/2017 17,200 0.00 -0.58 16,400 17,200 16,400 26,770 460,444,000
07/09/2017 17,300 0.00 0.29 17,200 17,500 17,000 77,040 1,332,792,000
06/09/2017 17,250 0.00 3.29 16,800 17,500 16,800 115,370 1,990,132,500
05/09/2017 16,700 0.00 ■■ 0.00 16,700 16,900 16,350 12,290 205,243,000
01/09/2017 16,700 0.00 1.21 16,850 16,850 16,650 6,870 114,729,000
31/08/2017 16,500 0.00 -0.60 16,800 16,800 16,400 32,070 529,155,000
30/08/2017 16,600 0.00 2.47 16,600 16,700 16,500 43,600 723,760,000
29/08/2017 16,200 0.00 0.93 16,000 16,500 16,000 12,940 209,628,000
28/08/2017 16,050 0.00 -0.31 16,500 16,500 16,000 35,370 567,688,500
25/08/2017 16,100 0.00 -1.23 16,650 16,650 16,100 9,210 148,281,000
24/08/2017 16,300 0.00 -2.40 16,500 16,900 16,300 9,220 150,286,000
23/08/2017 16,700 0.00 ■■ 0.00 16,800 16,800 16,700 7,530 125,751,000
22/08/2017 16,700 0.00 6.71 15,700 16,700 15,700 187,170 3,125,739,000
21/08/2017 15,650 0.00 -0.32 15,800 15,800 15,600 37,320 584,058,000
18/08/2017 15,700 0.00 -2.48 16,000 16,050 15,700 44,150 693,155,000
17/08/2017 16,100 0.00 -1.53 16,300 16,350 16,100 11,300 181,930,000
16/08/2017 16,350 0.00 -0.30 16,400 16,500 16,000 43,640 713,514,000
15/08/2017 16,400 0.00 -1.20 16,600 16,900 16,400 36,070 591,548,000
14/08/2017 16,600 0.00 -0.60 16,700 16,700 16,300 19,570 324,862,000
11/08/2017 16,700 0.00 -1.18 16,950 16,950 16,400 6,990 116,733,000
10/08/2017 16,900 0.00 -5.06 16,600 17,000 16,400 29,650 501,085,000
09/08/2017 17,800 0.00 -1.11 18,000 18,000 17,500 42,470 755,966,000
08/08/2017 18,000 0.00 ■■ 0.00 18,100 18,100 17,700 80,650 1,451,700,000
07/08/2017 18,000 0.00 0.28 18,000 18,000 17,700 50,160 902,880,000
04/08/2017 17,950 0.00 0.56 17,700 17,950 17,700 40,040 718,718,000
03/08/2017 17,850 0.00 -0.28 18,250 18,250 17,850 54,210 967,648,500
02/08/2017 17,900 0.00 0.56 17,900 18,000 17,300 89,480 1,601,692,000
01/08/2017 17,800 0.00 0.56 17,800 17,800 17,600 30,540 543,612,000
31/07/2017 17,700 0.00 ■■ 0.00 17,900 17,900 17,450 51,980 920,046,000
28/07/2017 17,700 0.00 1.43 17,600 17,700 17,400 32,330 572,241,000
27/07/2017 17,450 0.00 2.95 17,000 17,600 17,000 75,420 1,316,079,000
26/07/2017 16,950 0.00 ■■ 0.00 17,000 17,000 16,550 17,760 301,032,000
25/07/2017 16,950 0.00 2.73 17,000 17,000 16,550 10,520 178,314,000
24/07/2017 16,500 0.00 -1.49 17,000 17,000 16,500 28,170 464,805,000
21/07/2017 16,750 0.00 0.90 17,700 17,700 16,750 25,500 427,125,000
20/07/2017 16,600 0.00 -2.35 16,200 17,000 16,200 40,990 680,434,000
19/07/2017 17,000 0.00 ■■ 0.00 16,500 17,300 16,400 86,780 1,475,260,000
18/07/2017 17,000 0.00 -3.95 17,000 17,200 16,600 147,540 2,508,180,000
17/07/2017 17,700 0.00 2.31 17,700 17,900 17,500 93,220 1,649,994,000
14/07/2017 17,300 0.00 -3.08 18,600 18,600 17,300 43,400 750,820,000
13/07/2017 17,850 0.00 6.89 17,200 17,850 17,200 440,600 7,864,710,000
12/07/2017 16,700 0.00 1.83 16,600 16,700 16,200 108,390 1,810,113,000
11/07/2017 16,400 0.00 1.23 16,200 16,800 16,100 71,770 1,177,028,000
10/07/2017 16,200 0.00 -0.61 16,500 16,500 16,000 66,860 1,083,132,000
07/07/2017 16,300 0.00 ■■ 0.00 16,400 16,650 16,000 132,330 2,156,979,000
06/07/2017 16,300 0.00 -1.21 16,400 16,500 16,000 28,720 468,136,000
05/07/2017 16,500 0.00 0.92 16,300 16,800 16,000 25,990 428,835,000
04/07/2017 16,350 0.00 2.51 15,950 16,900 15,900 35,720 584,022,000
03/07/2017 15,950 0.00 -3.33 16,100 16,500 15,800 131,910 2,103,964,500
30/06/2017 16,500 0.00 -3.51 17,000 17,000 16,300 81,460 1,344,090,000
29/06/2017 17,100 0.00 -0.29 17,200 17,200 16,400 131,160 2,242,836,000
28/06/2017 17,150 0.00 0.29 17,000 17,400 17,000 118,310 2,029,016,500
27/06/2017 17,100 0.00 -5.79 18,000 18,000 17,000 407,620 6,970,302,000
26/06/2017 18,150 0.00 -1.36 18,300 18,500 17,800 67,910 1,232,566,500
23/06/2017 18,400 0.00 1.38 18,500 18,900 18,100 181,250 3,335,000,000
22/06/2017 18,150 0.00 6.76 17,100 18,150 17,100 807,340 14,653,221,000
21/06/2017 17,000 0.00 2.72 16,700 17,000 16,200 202,320 3,439,440,000
20/06/2017 16,550 0.00 5.41 15,700 16,550 15,700 41,310 683,680,500
19/06/2017 15,700 0.00 -1.26 16,000 16,300 15,400 15,710 246,647,000
16/06/2017 15,900 0.00 -0.31 15,950 15,950 15,000 41,260 656,034,000
15/06/2017 15,950 0.00 -0.31 16,000 16,000 15,400 11,960 190,762,000
14/06/2017 16,000 0.00 ■■ 0.00 16,200 16,200 15,200 38,060 608,960,000
13/06/2017 16,000 0.00 3.23 16,250 16,250 16,000 490 7,840,000
09/06/2017 15,500 0.00 1.31 15,400 15,550 15,200 61,910 959,605,000
08/06/2017 15,300 0.00 ■■ 0.00 15,250 15,300 15,200 3,900 59,670,000
07/06/2017 15,300 0.00 2.68 15,300 15,300 15,000 960 14,688,000
06/06/2017 14,900 0.00 -3.56 15,000 15,000 14,900 530 7,897,000
05/06/2017 15,450 0.00 -0.32 15,500 15,500 15,300 6,800 105,060,000
02/06/2017 15,500 0.00 ■■ 0.00 15,600 15,600 15,500 1,010 15,655,000
01/06/2017 15,500 0.00 0.65 15,400 15,500 15,400 57,460 890,630,000
31/05/2017 15,400 0.00 1.32 15,200 15,400 15,200 2,910 44,814,000
30/05/2017 15,200 0.00 3.05 14,750 15,200 14,750 11,260 171,152,000
29/05/2017 14,750 0.00 -1.67 15,400 15,500 14,750 10,610 156,497,500
26/05/2017 15,000 0.00 -4.46 15,700 15,700 14,950 14,100 211,500,000
25/05/2017 15,700 0.00 6.08 14,800 15,700 14,700 24,890 390,773,000
24/05/2017 14,800 0.00 0.68 14,800 14,800 14,600 13,930 206,164,000
23/05/2017 14,700 0.00 2.08 14,700 14,700 14,500 13,900 204,330,000
22/05/2017 14,400 0.00 0.70 14,400 14,400 14,300 11,930 171,792,000
19/05/2017 14,300 0.00 ■■ 0.00 14,100 14,300 14,000 7,160 102,388,000
18/05/2017 14,300 0.00 -0.35 14,200 14,300 14,200 2,730 39,039,000
17/05/2017 14,350 0.00 -1.03