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 Hóa Chất Cơ Bản Miền Nam
South Basic Chemicals JSC
Mã CK:      CSV      61      +0.10 (+0.16%)      (cập nhật 16:45 28/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành:
Website: http://www.sochemvn.com
CSV » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
28/03/2024 61,000 0.10 0.16 60,900 62,000 60,100 62,220 3,795,420,000
27/03/2024 60,900 3.90 6.40 57,000 60,900 56,900 191,790 11,680,011,000
26/03/2024 57,000 1.00 1.75 56,000 57,000 56,000 29,650 1,690,050,000
25/03/2024 56,000 -1.30 -2.32 57,300 57,500 56,000 54,530 3,053,680,000
22/03/2024 57,300 -0.20 -0.35 57,500 58,000 56,800 46,700 2,675,910,000
21/03/2024 57,500 0.40 0.70 57,100 58,000 57,000 50,060 2,878,450,000
20/03/2024 57,100 0.10 0.18 57,000 57,500 56,400 49,820 2,844,722,000
19/03/2024 57,000 1.70 2.98 55,300 58,500 55,400 41,070 2,340,990,000
18/03/2024 55,300 -4.00 -7.23 59,300 59,600 55,200 204,940 11,333,182,000
15/03/2024 59,300 -0.60 -1.01 59,900 60,500 59,000 75,650 4,486,045,000
14/03/2024 59,900 -1.30 -2.17 61,200 61,500 59,500 157,290 9,421,671,000
13/03/2024 61,200 1.50 2.45 59,700 63,000 59,700 95,570 5,848,884,000
12/03/2024 59,700 0.70 1.17 59,000 61,000 58,700 118,490 7,073,853,000
11/03/2024 59,000 2.10 3.56 56,900 59,500 57,200 235,540 13,896,860,000
08/03/2024 56,900 -0.60 -1.05 57,500 57,800 56,200 68,700 3,909,030,000
07/03/2024 57,500 1.70 2.96 55,800 58,300 55,000 130,770 7,519,275,000
06/03/2024 55,700 -1.20 -2.15 56,900 57,300 55,600 52,410 2,919,237,000
05/03/2024 56,900 -0.10 -0.18 57,000 57,500 56,500 66,660 3,792,954,000
04/03/2024 57,000 -1.50 -2.63 58,500 58,900 56,700 129,280 7,368,960,000
01/03/2024 58,500 0.40 0.68 58,100 59,000 57,600 63,640 3,722,940,000
29/02/2024 58,100 0.30 0.52 57,800 58,800 56,800 99,140 5,760,034,000
28/02/2024 57,800 0.00 ■■ 0.00 57,800 59,200 56,600 66,620 3,850,636,000
27/02/2024 57,800 0.70 1.21 57,100 57,800 56,600 79,090 4,571,402,000
26/02/2024 57,100 1.90 3.33 55,200 58,000 54,900 129,790 7,411,009,000
23/02/2024 55,200 -2.70 -4.89 57,900 58,600 55,200 156,970 8,664,744,000
22/02/2024 57,900 -0.90 -1.55 58,800 59,700 57,700 64,140 3,713,706,000
21/02/2024 58,800 3.80 6.46 55,000 58,800 55,300 262,880 15,457,344,000
20/02/2024 55,000 0.30 0.55 54,700 55,000 54,200 58,790 3,233,450,000
19/02/2024 54,700 0.20 0.37 54,500 55,900 53,800 73,530 4,022,091,000
16/02/2024 54,500 0.20 0.37 54,300 54,800 53,800 41,470 2,260,115,000
15/02/2024 54,300 -0.80 -1.47 55,100 55,600 54,000 51,270 2,783,961,000
07/02/2024 55,100 -0.70 -1.27 55,800 57,000 55,100 55,490 3,057,499,000
06/02/2024 55,800 0.90 1.61 54,900 56,000 54,200 64,070 3,575,106,000
05/02/2024 54,900 1.10 2.00 53,800 55,200 53,400 39,920 2,191,608,000
02/02/2024 53,800 -1.20 -2.23 55,000 55,000 53,800 49,240 2,649,112,000
01/02/2024 55,000 1.40 2.55 53,600 55,900 53,600 43,810 2,409,550,000
31/01/2024 53,600 -2.70 -5.04 56,300 55,700 53,300 101,000 5,413,600,000
30/01/2024 56,300 0.40 0.71 55,900 57,500 55,000 71,460 4,023,198,000
29/01/2024 55,900 2.00 3.58 53,900 56,400 53,200 66,340 3,708,406,000
19/01/2024 46,000 0.85 1.85 45,150 46,000 45,150 81,160 3,733,360,000
18/01/2024 45,150 1.50 3.32 43,650 45,500 43,500 53,870 2,432,230,500
17/01/2024 43,650 0.35 0.80 43,300 43,700 43,000 27,700 1,209,105,000
16/01/2024 43,300 0.30 0.69 43,000 43,300 42,850 14,080 609,664,000
15/01/2024 43,000 0.25 0.58 42,750 43,400 42,750 16,160 694,880,000
12/01/2024 42,750 -0.85 -1.99 43,600 43,500 42,600 42,140 1,801,485,000
11/01/2024 43,600 -0.20 -0.46 43,800 44,100 43,400 23,350 1,018,060,000
10/01/2024 43,800 0.45 1.03 43,350 44,500 43,350 68,290 2,991,102,000
09/01/2024 43,350 -0.20 -0.46 43,550 43,550 42,900 29,700 1,287,495,000
08/01/2024 43,550 -0.10 -0.23 43,650 43,800 43,200 19,200 836,160,000
05/01/2024 43,650 0.85 1.95 42,800 43,650 42,600 43,480 1,897,902,000
04/01/2024 42,800 -0.40 -0.93 43,200 43,900 42,500 60,450 2,587,260,000
03/01/2024 43,200 1.10 2.55 42,100 43,350 41,700 63,080 2,725,056,000
02/01/2024 42,100 1.10 2.61 41,000 43,000 41,000 85,210 3,587,341,000
29/12/2023 41,000 0.05 0.12 40,950 41,200 40,900 20,880 856,080,000
28/12/2023 40,950 -0.30 -0.73 41,250 41,250 40,850 36,350 1,488,532,500
27/12/2023 41,250 0.00 ■■ 0.00 41,250 41,500 40,950 25,830 1,065,487,500
26/12/2023 41,250 1.25 3.03 40,000 41,300 40,200 58,530 2,414,362,500
25/12/2023 40,000 0.00 ■■ 0.00 40,000 40,400 39,900 30,330 1,213,200,000
22/12/2023 40,000 -0.50 -1.25 40,500 40,650 39,900 30,450 1,218,000,000
21/12/2023 40,500 0.50 1.23 40,000 40,500 39,900 22,290 902,745,000
20/12/2023 40,000 0.45 1.13 39,550 40,000 39,500 12,230 489,200,000
19/12/2023 39,550 0.15 0.38 39,400 39,900 38,500 40,960 1,619,968,000
18/12/2023 39,400 -1.10 -2.79 40,500 40,600 39,400 42,250 1,664,650,000
15/12/2023 40,500 -0.30 -0.74 40,800 41,350 40,500 22,760 921,780,000
14/12/2023 40,800 -0.10 -0.25 40,900 41,350 40,300 43,560 1,777,248,000
13/12/2023 40,400 -0.50 -1.24 40,900 0 0 42,700 1,725,080,000
12/12/2023 40,900 -0.15 -0.37 41,050 41,600 40,800 24,230 991,007,000
11/12/2023 41,050 -0.40 -0.97 41,450 41,750 40,800 26,280 1,078,794,000
08/12/2023 41,450 0.70 1.69 40,750 41,950 40,700 51,150 2,120,167,500
07/12/2023 40,750 -0.80 -1.96 41,550 41,700 40,250 68,030 2,772,222,500
06/12/2023 41,550 -0.05 -0.12 41,600 42,000 40,900 31,010 1,288,465,500
05/12/2023 41,600 1.75 4.21 39,850 41,800 39,950 122,870 5,111,392,000
04/12/2023 39,850 1.15 2.89 38,700 40,100 38,750 79,960 3,186,406,000
02/12/2023 38,700 0.15 0.39 38,550 39,150 38,100 15,570 602,559,000
01/12/2023 38,700 0.15 0.39 38,550 39,150 38,100 15,570 602,559,000
30/11/2023 38,100 -0.45 -1.18 38,550 39,150 38,100 25,650 977,265,000
29/11/2023 38,550 0.55 1.43 38,000 38,700 38,100 13,350 514,642,500
28/11/2023 38,000 0.00 ■■ 0.00 38,000 38,900 37,200 25,820 981,160,000
27/11/2023 38,000 -0.50 -1.32 38,500 38,900 37,800 29,850 1,134,300,000
24/11/2023 38,500 0.10 0.26 38,400 38,900 37,800 40,930 1,575,805,000
23/11/2023 38,400 -1.50 -3.91 39,900 41,000 38,400 73,260 2,813,184,000
22/11/2023 39,900 0.80 2.01 39,100 40,000 39,100 42,370 1,690,563,000
21/11/2023 39,100 0.50 1.28 38,600 39,150 38,550 34,630 1,354,033,000
20/11/2023 38,600 -0.40 -1.04 39,000 39,100 38,200 35,420 1,367,212,000
17/11/2023 39,000 -1.00 -2.56 40,000 40,400 38,500 42,380 1,652,820,000
16/11/2023 40,000 0.70 1.75 39,300 40,750 39,050 42,380 1,695,200,000
15/11/2023 39,300 0.15 0.38 39,150 39,900 39,100 31,010 1,218,693,000
14/11/2023 39,150 0.15 0.38 39,000 39,400 38,400 32,590 1,275,898,500
13/11/2023 39,000 0.20 0.51 38,800 39,150 38,250 44,060 1,718,340,000
10/11/2023 38,800 0.00 ■■ 0.00 38,800 39,400 38,600 41,840 1,623,392,000
09/11/2023 38,800 -0.15 -0.39 38,950 39,700 38,600 59,680 2,315,584,000
08/11/2023 38,950 1.80 4.62 37,150 39,350 36,900 51,960 2,023,842,000
07/11/2023 37,150 0.60 1.62 36,550 37,900 35,800 49,830 1,851,184,500
06/11/2023 36,550 0.10 0.27 36,450 36,900 33,900 34,500 1,260,975,000
03/11/2023 36,450 -0.05 -0.14 36,500 36,750 36,000 37,360 1,361,772,000
02/11/2023 36,500 2.15 5.89 34,350 36,750 34,700 57,750 2,107,875,000
01/11/2023 34,350 1.05 3.06 33,300 34,500 33,350 33,970 1,166,869,500
31/10/2023 33,300 -0.20 -0.60 33,500 34,200 33,100 54,080 1,800,864,000
30/10/2023 33,500 -2.00 -5.97 35,500 35,600 33,500 34,390 1,152,065,000
27/10/2023 35,500 0.75 2.11 34,750 35,500 34,450 45,610 1,619,155,000
26/10/2023 34,750 -2.55 -7.34 37,300 36,900 34,700 124,280 4,318,730,000
25/10/2023 37,300 -2.20 -5.90 39,500 40,350 37,050 71,500 2,666,950,000
24/10/2023 39,500 0.50 1.27 39,000 39,800 38,750 39,910 1,576,445,000
23/10/2023 39,000 -2.00 -5.13 41,000 41,400 38,900 63,490 2,476,110,000
20/10/2023 41,000 0.50 1.22 40,500 41,300 38,600 83,030 3,404,230,000
19/10/2023 40,500 0.50 1.23 40,000 42,100 39,700 61,830 2,504,115,000
18/10/2023 40,000 -2.45 -6.13 42,450 43,000 39,500 144,300 5,772,000,000
17/10/2023 42,450 -3.15 -7.42 45,600 46,000 42,450 84,540 3,588,723,000
16/10/2023 45,600 -0.80 -1.75 46,400 47,050 45,600 81,950 3,736,920,000
13/10/2023 46,400 0.75 1.62 45,650 46,400 44,700 87,640 4,066,496,000
12/10/2023 45,650 -0.35 -0.77 46,000 47,400 45,300 99,550 4,544,457,500
11/10/2023 46,000 0.55 1.20 45,450 46,800 45,150 69,250 3,185,500,000
10/10/2023 45,450 -0.30 -0.66 45,750 47,650 45,450 112,800 5,126,760,000
09/10/2023 45,750 2.95 6.45 42,800 45,750 42,900 208,840 9,554,430,000
06/10/2023 42,800 0.80 1.87 42,000 43,000 41,200 48,010 2,054,828,000
05/10/2023 42,000 -0.80 -1.90 42,800 43,400 42,000 52,340 2,198,280,000
04/10/2023 42,800 1.50 3.50 41,300 43,000 40,100 58,850 2,518,780,000
03/10/2023 41,300 -2.60 -6.30 43,900 43,500 41,000 94,340 3,896,242,000
02/10/2023 43,900 0.80 1.82 43,100 44,450 42,550 64,230 2,819,697,000
29/09/2023 43,100 -0.05 -0.12 43,150 44,100 42,800 69,150 2,980,365,000
28/09/2023 43,150 1.35 3.13 41,800 43,650 42,000 75,370 3,252,215,500
27/09/2023 41,800 0.55 1.32 41,250 41,800 40,250 99,540 4,160,772,000
26/09/2023 41,250 -0.70 -1.70 41,950 43,350 41,000 102,300 4,219,875,000
22/09/2023 44,800 2.90 6.47 41,900 44,800 41,200 188,960 8,465,408,000
21/09/2023 41,900 1.40 3.34 40,500 42,900 40,300 117,900 4,940,010,000
20/09/2023 40,500 1.60 3.95 38,900 40,750 39,100 104,030 4,213,215,000
19/09/2023 38,900 1.30 3.34 37,600 39,000 37,200 54,820 2,132,498,000
18/09/2023 37,600 -1.00 -2.66 38,600 38,700 37,350 40,040 1,505,504,000
15/09/2023 39,000 0.45 1.15 38,550 39,250 38,600 5,290 206,310,000
14/09/2023 38,550 -0.80 -2.08 39,350 39,350 38,450 50,340 1,940,607,000
13/09/2023 39,350 0.35 0.89 39,000 39,850 38,800 67,740 2,665,569,000
12/09/2023 39,000 0.80 2.05 38,200 39,000 38,200 48,720 1,900,080,000
11/09/2023 38,200 -1.00 -2.62 39,200 39,900 38,200 72,380 2,764,916,000
08/09/2023 39,200 1.15 2.93 38,050 40,350 39,000 114,880 4,503,296,000
07/09/2023 38,050 -1.10 -2.89 39,150 39,300 38,050 69,650 2,650,182,500
06/09/2023 39,150 0.70 1.79 38,450 40,000 38,700 84,160 3,294,864,000
05/09/2023 38,450 1.50 3.90 36,950 38,450 37,150 89,430 3,438,583,500
31/08/2023 36,950 1.35 3.65 35,600 37,000 35,500 67,100 2,479,345,000
30/08/2023 35,600 -0.30 -0.84 35,900 36,350 35,600 38,480 1,369,888,000
29/08/2023 35,900 0.00 ■■ 0.00 35,900 36,250 35,550 37,550 1,348,045,000
28/08/2023 35,900 0.20 0.56 35,700 36,700 35,300 59,780 2,146,102,000
25/08/2023 37,200 1.60 4.30 35,600 37,200 35,650 42,930 1,596,996,000
24/08/2023 35,600 0.60 1.69 35,000 36,000 34,500 22,500 801,000,000
23/08/2023 35,000 0.60 1.71 34,400 35,300 34,500 22,230 778,050,000
22/08/2023 34,400 -0.70 -2.03 35,100 35,450 34,400 43,060 1,481,264,000
21/08/2023 35,100 0.35 1.00 34,750 35,400 34,500 28,490 999,999,000
18/08/2023 34,750 -2.60 -7.48 37,350 37,400 34,750 75,120 2,610,420,000
17/08/2023 37,350 -0.65 -1.74 38,000 38,000 37,300 49,030 1,831,270,500
16/08/2023 38,000 -0.50 -1.32 38,500 38,600 37,950 23,940 909,720,000
15/08/2023 38,500 0.65 1.69 37,850 38,750 37,800 33,580 1,292,830,000
14/08/2023 37,850 0.25 0.66 37,600 38,250 37,500 30,180 1,142,313,000
11/08/2023 37,600 -0.25 -0.66 37,850 37,900 37,000 45,980 1,728,848,000
10/08/2023 37,850 -0.30 -0.79 38,150 38,900 37,850 28,020 1,060,557,000
09/08/2023 38,150 -0.20 -0.52 38,350 39,000 38,050 33,120 1,263,528,000
08/08/2023 38,350 -0.95 -2.48 39,300 39,450 38,300 64,710 2,481,628,500
07/08/2023 39,300 0.70 1.78 38,600 39,600 38,700 56,260 2,211,018,000
04/08/2023 38,600 0.10 0.26 38,500 38,850 38,150 51,130 1,973,618,000
03/08/2023 38,500 0.10 0.26 38,400 38,950 38,250 63,910 2,460,535,000
02/08/2023 38,400 0.20 0.52 38,200 38,750 37,950 40,140 1,541,376,000
01/08/2023 38,200 0.15 0.39 38,050 39,050 37,500 126,100 4,817,020,000
31/07/2023 38,050 0.25 0.66 37,800 38,500 37,800 45,980 1,749,539,000
28/07/2023 37,800 0.70 1.85 37,100 37,900 37,150 53,070 2,006,046,000
27/07/2023 37,100 -0.65 -1.75 37,750 38,000 36,900 52,260 1,938,846,000
26/07/2023 37,750 -1.10 -2.91 38,850 38,700 37,600 37,970 1,433,367,500
25/07/2023 38,850 2.05 5.28 36,800 38,850 36,650 82,840 3,218,334,000
24/07/2023 36,800 -0.70 -1.90 37,500 37,900 36,800 53,830 1,980,944,000
21/07/2023 37,500 0.25 0.67 37,250 37,700 37,150 34,520 1,294,500,000
20/07/2023 37,250 0.50 1.34 36,750 37,400 36,500 64,520 2,403,370,000
19/07/2023 36,750 -0.85 -2.31 37,600 37,850 36,500 61,910 2,275,192,500
18/07/2023 37,600 0.00 ■■ 0.00 37,600 38,350 37,500 33,080 1,243,808,000
17/07/2023 37,600 -0.75 -1.99 38,350 38,400 37,550 46,310 1,741,256,000
14/07/2023 38,350 -0.25 -0.65 38,600 38,850 37,750 45,140 1,731,119,000
13/07/2023 38,600 1.20 3.11 37,400 39,500 37,450 68,190 2,632,134,000
12/07/2023 37,400 0.70 1.87 36,700 37,950 36,700 54,220 2,027,828,000
11/07/2023 36,700 -0.20 -0.54 36,900 37,000 36,600 37,630 1,381,021,000
10/07/2023 36,900 -0.20 -0.54 37,100 37,300 36,700 37,970 1,401,093,000
07/07/2023 37,100 0.60 1.62 36,500 38,050 36,850 51,840 1,923,264,000
06/07/2023 36,500 0.25 0.68 36,250 36,800 35,500 54,120 1,975,380,000
05/07/2023 36,250 0.95 2.62 35,300 37,600 35,350 111,580 4,044,775,000
04/07/2023 35,300 0.30 0.85 35,000 35,300 34,800 31,130 1,098,889,000
03/07/2023 35,000 0.55 1.57 34,450 35,700 34,700 54,230 1,898,050,000
30/06/2023 34,450 0.25 0.73 34,200 34,600 33,850 39,160 1,349,062,000
29/06/2023 34,200 -0.90 -2.63 35,100 35,700 34,200 49,020 1,676,484,000
28/06/2023 35,100 -0.70 -1.99 35,800 35,800 35,000 54,000 1,895,400,000
27/06/2023 35,800 -0.15 -0.42 35,950 36,400 35,450 37,190 1,331,402,000
26/06/2023 35,950 0.70 1.95 35,250 36,000 34,650 77,270 2,777,856,500
23/06/2023 35,250 0.35 0.99 34,900 36,100 34,900 57,070 2,011,717,500
22/06/2023 34,900 2.25 6.45 32,650 34,900 32,600 127,220 4,439,978,000
21/06/2023 32,650 0.65 1.99 32,000 32,700 32,000 42,830 1,398,399,500
20/06/2023 32,000 0.40 1.25 31,600 32,100 31,600 25,000 800,000,000
19/06/2023 31,600 -0.65 -2.06 32,250 32,300 31,550 29,380 928,408,000
16/06/2023 32,250 -0.25 -0.78 32,500 33,000 32,250 34,270 1,105,207,500
15/06/2023 32,500 0.00 ■■ 0.00 32,500 32,800 32,150 40,700 1,322,750,000
14/06/2023 32,500 -0.50 -1.54 33,000 33,450 32,500 49,750 1,616,875,000
13/06/2023 33,000 -0.60 -1.82 33,600 33,700 32,750 46,280 1,527,240,000
12/06/2023 33,600 0.70 2.08 32,900 33,900 33,000 66,440 2,232,384,000
09/06/2023 32,900 1.50 4.56 31,400 33,000 31,000 87,880 2,891,252,000
08/06/2023 31,400 -0.85 -2.71 32,250 32,550 31,400 64,200 2,015,880,000
07/06/2023 32,250 0.00 ■■ 0.00 32,250 32,600 31,900 53,780 1,734,405,000
06/06/2023 32,250 -0.25 -0.78 32,500 32,600 32,000 33,840 1,091,340,000
05/06/2023 32,500 0.95 2.92 31,550 32,800 31,200 119,090 3,870,425,000
02/06/2023 31,550 -0.85 -2.69 32,400 32,100 31,100 42,610 1,344,345,500
01/06/2023 32,400 0.60 1.85 31,800 32,750 31,800 61,590 1,995,516,000
31/05/2023 31,800 -0.10 -0.31 31,900 32,250 31,650 39,660 1,261,188,000
30/05/2023 31,900 0.00 ■■ 0.00 31,900 32,750 31,700 61,690 1,967,911,000
29/05/2023 31,900 1.20 3.76 30,700 32,150 30,800 75,350 2,403,665,000
26/05/2023 30,700 0.20 0.65 30,500 30,900 30,550 14,670 450,369,000
25/05/2023 30,500 -0.25 -0.82 30,750 30,750 30,300 20,650 629,825,000
24/05/2023 30,750 -0.25 -0.81 31,000 31,200 30,750 30,180 928,035,000
23/05/2023 31,000 1.00 3.23 30,000 31,000 30,050 40,390 1,252,090,000
22/05/2023 30,000 -0.05 -0.17 30,050 30,050 29,750 22,430 672,900,000
19/05/2023 30,050 0.05 0.17 30,000 30,400 29,750 17,660 530,683,000
18/05/2023 30,000 0.15 0.50 29,850 30,300 29,900 14,160 424,800,000
17/05/2023 29,850 0.10 0.34 29,750 30,150 29,650 19,630 585,955,500
16/05/2023 29,750 -0.55 -1.85 30,300 30,600 29,600 23,510 699,422,500
15/05/2023 30,300 -0.15 -0.50 30,450 30,800 30,200 18,230 552,369,000
12/05/2023 30,450 0.10 0.33 30,350 30,500 30,150 21,030 640,363,500
11/05/2023 30,350 0.15 0.49 30,200 30,700 30,150 24,050 729,917,500
10/05/2023 30,200 0.35 1.16 29,850 30,350 29,850 35,990 1,086,898,000
09/05/2023 29,850 -0.10 -0.34 29,950 30,300 29,850 15,400 459,690,000
08/05/2023 29,950 0.40 1.34 29,550 30,100 29,500 17,980 538,501,000
05/05/2023 29,550 -0.35 -1.18 29,900 29,900 29,350 32,620 963,921,000
04/05/2023 29,900 -0.95 -3.18 30,850 30,900 29,700 58,600 1,752,140,000
28/04/2023 30,850 -0.45 -1.46 31,300 31,600 30,850 35,300 1,089,005,000
27/04/2023 31,300 0.60 1.92 30,700 31,500 30,750 41,760 1,307,088,000
26/04/2023 30,700 -0.30 -0.98 31,000 31,200 30,600 23,320 715,924,000
25/04/2023 31,000 0.25 0.81 30,750 31,450 30,650 39,730 1,231,630,000
24/04/2023 30,750 -0.05 -0.16 30,800 30,900 30,400 18,200 559,650,000
21/04/2023 30,800 -0.15 -0.49 30,950 31,500 30,450 43,740 1,347,192,000
20/04/2023 30,950 0.25 0.81 30,700 31,000 30,300 37,940 1,174,243,000
19/04/2023 30,700 0.45 1.47 30,250 31,250 30,200 54,550 1,674,685,000
18/04/2023 30,250 -0.35 -1.16 30,600 30,950 30,000 32,040 969,210,000
17/04/2023 30,600 -0.35 -1.14 30,950 31,050 29,900 53,720 1,643,832,000
14/04/2023 30,950 -0.25 -0.81 31,200 32,150 30,750 51,560 1,595,782,000
13/04/2023 31,200 2.00 6.41 29,200 31,200 29,200 85,470 2,666,664,000
12/04/2023 29,200 0.10 0.34 29,100 29,600 29,100 23,100 674,520,000
11/04/2023 29,100 0.45 1.55 28,650 29,250 28,650 24,590 715,569,000
10/04/2023 28,650 -0.05 -0.17 28,700 29,300 28,450 34,600 991,290,000
07/04/2023 28,700 -0.30 -1.05 29,000 29,300 28,700 17,190 493,353,000
06/04/2023 29,000 -0.25 -0.86 29,250 29,600 28,750 31,090 901,610,000
05/04/2023 29,250 0.70 2.39 28,550 29,500 28,600 28,530 834,502,500
04/04/2023 28,550 0.55 1.93 28,000 28,850 28,000 33,120 945,576,000
03/04/2023 28,000 0.60 2.14 27,400 28,050 27,450 22,200 621,600,000
31/03/2023 27,400 0.00 ■■ 0.00 27,400 27,600 27,300 7,560 207,144,000
30/03/2023 27,400 -0.05 -0.18 27,450 27,600 27,400 12,750 349,350,000
29/03/2023 27,450 -0.15 -0.55 27,600 27,700 27,450 7,510 206,149,500
28/03/2023 27,600 -0.10 -0.36 27,700 28,050 27,350 26,270 725,052,000
27/03/2023 27,700 -11.20 -40.43 38,900 27,850 27,400 15,750 436,275,000
24/03/2023 27,600 -9.30 -33.70 36,900 27,700 27,350 11,700 322,920,000
22/03/2023 27,200 0.20 0.74 27,000 27,500 27,000 10,700 291,040,000
21/03/2023 27,000 0.15 0.56 26,850 27,050 26,650 11,120 300,240,000
20/03/2023 26,850 -0.35 -1.30 27,200 27,400 26,850 8,620 231,447,000
17/03/2023 27,200 0.20 0.74 27,000 27,350 26,900 10,430 283,696,000
16/03/2023 27,000 -0.55 -2.04 27,550 27,500 26,900 12,400 334,800,000
15/03/2023 27,550 0.70 2.54 26,850 27,550 27,000 11,090 305,529,500
14/03/2023 26,850 -0.45 -1.68 27,300 27,300 26,500 24,990 670,981,500
13/03/2023 27,300 -0.35 -1.28 27,650 27,500 27,150 10,450 285,285,000
10/03/2023 27,650 -0.25 -0.90 27,900 28,000 27,500 10,970 303,320,500
09/03/2023 27,900 0.70 2.51 27,200 28,000 27,300 28,590 797,661,000
08/03/2023 27,200 0.00 ■■ 0.00 27,200 27,250 26,950 9,340 254,048,000
07/03/2023 27,200 0.05 0.18 27,150 27,400 26,350 20,530 558,416,000
06/03/2023 27,150 -0.25 -0.92 27,400 27,950 27,150 9,640 261,726,000
03/03/2023 27,400 -0.15 -0.55 27,550 27,800 27,400 3,170 86,858,000
02/03/2023 27,550 -0.05 -0.18 27,600 28,000 27,200 15,080 415,454,000
01/03/2023 27,600 0.55 1.99 27,050 27,750 26,900 9,220 254,472,000
28/02/2023 27,050 -0.45 -1.66 27,500 28,200 26,500 37,300 1,008,965,000
27/02/2023 27,500 -0.90 -3.27 28,400 28,200 27,500 19,660 540,650,000
24/02/2023 28,400 -0.45 -1.58 28,850 29,100 28,350 7,600 215,840,000
23/02/2023 28,850 -0.40 -1.39 29,250 29,300 28,150 47,050 1,357,392,500
22/02/2023 29,250 -0.50 -1.71 29,750 29,600 29,250 14,880 435,240,000
21/02/2023 29,750 -0.35 -1.18 30,100 30,400 29,200 29,200 868,700,000
20/02/2023 30,100 0.50 1.66 29,600 30,100 29,600 15,750 474,075,000
17/02/2023 29,600 -0.10 -0.34 29,700 29,900 29,350 8,450 250,120,000
16/02/2023 29,700 0.25 0.84 29,450 29,700 29,000 15,620 463,914,000
15/02/2023 29,450 -0.05 -0.17 29,500 29,900 29,000 8,710 256,509,500
14/02/2023 29,500 1.40 4.75 28,100 29,700 28,300 20,060 591,770,000
13/02/2023 28,100 -0.95 -3.38 29,050 29,100 27,700 25,100 705,310,000
10/02/2023 29,050 -0.35 -1.20 29,400 29,500 29,050 12,640 367,192,000
09/02/2023 29,400 -0.40 -1.36 29,800 30,000 29,300 15,500 455,700,000
08/02/2023 29,800 0.05 0.17 29,750 30,300 29,200 20,720 617,456,000
07/02/2023 29,750 -0.55 -1.85 30,300 30,650 29,700 25,050 745,237,500
06/02/2023 30,300 -0.60 -1.98 30,900 30,900 30,000 18,390 557,217,000
03/02/2023 30,900 0.00 ■■ 0.00 30,900 31,200 30,150 21,520 664,968,000
02/02/2023 30,900 -1.15 -3.72 32,050 32,050 30,900 39,770 1,228,893,000
01/02/2023 32,050 -0.55 -1.72 32,600 33,650 32,050 50,830 1,629,101,500
31/01/2023 32,600 0.50 1.53 32,100 32,800 32,000 22,040 718,504,000
30/01/2023 33,100 0.30 0.91 32,800 33,500 32,800 69,760 2,309,056,000
27/01/2023 32,800 0.00 ■■ 0.00 32,800 33,500 32,700 25,370 832,136,000
19/01/2023 32,800 1.10 3.35 31,700 32,900 31,600 33,680 1,104,704,000
18/01/2023 31,700 -0.50 -1.58 32,200 32,150 31,200 51,890 1,644,913,000
17/01/2023 32,200 0.20 0.62 32,000 32,300 31,750 21,810 702,282,000
16/01/2023 32,000 0.20 0.63 31,800 32,000 31,650 12,190 390,080,000
13/01/2023 31,800 0.20 0.63 31,600 32,200 31,600 32,770 1,042,086,000
12/01/2023 31,600 0.60 1.90 31,000 31,800 31,000 16,430 519,188,000
11/01/2023 31,000 0.20 0.65 30,800 31,200 30,900 11,680 362,080,000
10/01/2023 30,800 -0.30 -0.97 31,100 31,100 30,650 11,120 342,496,000
09/01/2023 31,100 -0.20 -0.64 31,300 31,700 30,800 23,350 726,185,000
06/01/2023 31,300 -0.30 -0.96 31,600 31,900 31,000 12,390 387,807,000
05/01/2023 31,600 0.10 0.32 31,500 31,900 31,450 13,950 440,820,000
04/01/2023 31,500 0.00 ■■ 0.00 31,500 32,200 31,500 13,980 440,370,000
03/01/2023 31,500 1.20 3.81 30,300 31,500 30,450 19,570 616,455,000
30/12/2022 30,300 -0.15 -0.50 30,450 30,500 29,900 12,180 369,054,000
29/12/2022 30,450 0.00 ■■ 0.00 30,450 30,650 30,250 7,690 234,160,500
28/12/2022 30,450 0.05 0.16 30,400 30,850 30,200 7,960 242,382,000
27/12/2022 30,400 0.70 2.30 29,700 30,500 29,000 10,150 308,560,000
26/12/2022 29,700 -1.10 -3.70 30,800 30,900 29,000 27,680 822,096,000
23/12/2022 30,800 0.30 0.97 30,500 31,150 30,300 17,350 534,380,000
22/12/2022 30,500 0.20 0.66 30,300 31,000 29,800 22,050 672,525,000
21/12/2022 30,300 -1.80 -5.94 32,100 32,500 29,900 46,520 1,409,556,000
20/12/2022 32,100 -1.70 -5.30 33,800 33,800 31,700 53,030 1,702,263,000
19/12/2022 33,800 -0.45 -1.33 34,250 35,000 33,800 23,720 801,736,000
15/12/2022 34,400 0.00 ■■ 0.00 34,400 34,700 33,950 13,310 457,864,000
14/12/2022 34,400 0.40 1.16 34,000 35,500 34,100 29,130 1,002,072,000
13/12/2022 34,000 0.60 1.76 33,400 34,300 33,100 21,010 714,340,000
12/12/2022 33,400 0.40 1.20 33,000 34,200 33,000 29,020 969,268,000
11/12/2022 33,000 -0.80 -2.42 33,800 33,800 32,500 19,640 648,120,000
09/12/2022 33,000 -0.80 -2.42 33,800 33,800 32,500 19,640 648,120,000
08/12/2022 33,800 0.25 0.74 33,550 34,500 33,200 30,530 1,031,914,000
07/12/2022 33,550 -0.30 -0.89 33,850 34,000 32,500 24,800 832,040,000
06/12/2022 33,850 0.95 2.81 32,900 35,200 32,150 76,350 2,584,447,500
05/12/2022 32,900 -0.20 -0.61 33,100 34,000 32,800 34,920 1,148,868,000
04/12/2022 33,100 0.50 1.51 32,600 33,300 31,500 36,750 1,216,425,000
02/12/2022 33,100 0.50 1.51 32,600 33,300 31,500 36,750 1,216,425,000
01/12/2022 32,600 0.00 ■■ 0.00 32,600 33,500 32,500 70,240 2,289,824,000
30/11/2022 32,600 -0.10 -0.31 32,700 33,300 32,250 34,790 1,134,154,000
29/11/2022 32,700 2.10 6.42 30,600 32,700 30,000 57,830 1,891,041,000
28/11/2022 30,600 2.00 6.54 28,600 30,600 28,900 44,610 1,365,066,000
27/11/2022 28,600 0.80 2.80 27,800 28,900 27,750 33,230 950,378,000
25/11/2022 28,600 0.80 2.80 27,800 28,900 27,750 33,230 950,378,000
24/11/2022 27,800 -0.60 -2.16 28,400 28,450 27,500 31,850 885,430,000
23/11/2022 28,400 -0.30 -1.06 28,700 29,500 28,400 36,360 1,032,624,000
22/11/2022 28,700 0.80 2.79 27,900 29,100 27,600 55,440 1,591,128,000
21/11/2022 27,900 0.10 0.36 27,800 28,800 27,500 52,200 1,456,380,000
20/11/2022 27,800 1.50 5.40 26,300 27,800 25,000 83,900 2,332,420,000
18/11/2022 27,800 1.50 5.40 26,300 27,800 25,000 83,900 2,332,420,000
17/11/2022 26,300 0.85 3.23 25,450 26,950 25,800 34,250 900,775,000
16/11/2022 25,450 1.65 6.48 23,800 25,450 22,150 124,660 3,172,597,000
15/11/2022 23,800 -1.75 -7.35 25,550 24,000 23,800 29,770 708,526,000
14/11/2022 25,550 -1.90 -7.44 27,450 26,900 25,550 60,570 1,547,563,500
13/11/2022 27,450 -2.05 -7.47 29,500 30,500 27,450 77,660 2,131,767,000
11/11/2022 27,450 -2.05 -7.47 29,500 30,500 27,450 77,660 2,131,767,000
10/11/2022 29,500 -2.20 -7.46 31,700 31,600 29,500 68,780 2,029,010,000
09/11/2022 31,700 0.00 ■■ 0.00 31,700 33,200 31,550 36,330 1,151,661,000
08/11/2022 31,700 -0.30 -0.95 32,000 32,400 31,200 33,250 1,054,025,000
07/11/2022 32,000 -2.25 -7.03 34,250 34,750 31,900 78,190 2,502,080,000
06/11/2022 34,250 -1.90 -5.55 36,150 36,300 34,000 54,010 1,849,842,500
04/11/2022 34,250 -1.90 -5.55 36,150 36,300 34,000 54,010 1,849,842,500
03/11/2022 36,150 0.15 0.41 36,000 36,800 35,500 47,090 1,702,303,500
02/11/2022 36,000 -1.60 -4.44 37,600 37,800 36,000 72,940 2,625,840,000
01/11/2022 37,600 -1.20 -3.19 38,800 39,200 37,600 82,320 3,095,232,000
31/10/2022 38,800 -0.20 -0.52 39,000 39,700 37,600 48,220 1,870,936,000
28/10/2022 39,000 -1.45 -3.72 40,450 40,950 38,900 54,180 2,113,020,000
27/10/2022 40,450 1.55 3.83 38,900 40,800 38,650 61,880 2,503,046,000
26/10/2022 38,900 0.25 0.64 38,650 39,900 38,650 48,470 1,885,483,000
25/10/2022 38,650 1.75 4.53 36,900 39,400 35,900 80,520 3,112,098,000
24/10/2022 36,900 -0.80 -2.17 37,700 38,800 36,500 74,280 2,740,932,000
21/10/2022 37,700 -1.05 -2.79 38,750 40,100 36,200 92,640 3,492,528,000
20/10/2022 38,750 1.10 2.84 37,650 39,500 38,000 62,330 2,415,287,500
19/10/2022 37,650 -0.35 -0.93 38,000 38,500 37,650 19,740 743,211,000
18/10/2022 38,000 -0.70 -1.84 38,700 39,600 37,900 41,380 1,572,440,000
17/10/2022 38,700 1.10 2.84 37,600 38,700 36,850 49,500 1,915,650,000
16/10/2022 37,600 2.15 5.72 35,450 37,700 36,100 71,410 2,685,016,000
14/10/2022 37,600 2.15 5.72 35,450 37,700 36,100 71,410 2,685,016,000
13/10/2022 35,450 0.55 1.55 34,900 35,950 34,700 26,580 942,261,000
12/10/2022 34,900 0.90 2.58 34,000 35,900 33,600 36,360 1,268,964,000
11/10/2022 34,000 -2.00 -5.88 36,000 36,000 34,000 30,160 1,025,440,000
07/10/2022 34,600 -2.60 -7.51 37,200 36,150 34,600 51,230 1,772,558,000
06/10/2022 37,200 -2.00 -5.38 39,200 39,600 37,000 27,440 1,020,768,000
05/10/2022 39,200 2.20 5.61 37,000 39,200 37,500 26,330 1,032,136,000
04/10/2022 37,000 -0.45 -1.22 37,450 38,400 37,000 41,120 1,521,440,000
03/10/2022 37,450 -2.80 -7.48 40,250 40,600 37,450 28,890 1,081,930,500
02/10/2022 40,250 0.45 1.12 39,800 40,250 37,550 52,170 2,099,842,500
30/09/2022 40,250 0.45 1.12 39,800 40,250 37,550 52,170 2,099,842,500
29/09/2022 39,800 -0.20 -0.50 40,000 41,050 39,700 24,870 989,826,000
28/09/2022 40,000 -0.10 -0.25 40,100 41,000 39,350 43,350 1,734,000,000
27/09/2022 40,100 -0.95 -2.37 41,050 41,900 39,800 40,790 1,635,679,000
26/09/2022 41,050 -2.95 -7.19 44,000 44,000 40,950 73,960 3,036,058,000
23/09/2022 44,000 -0.05 -0.11 44,050 44,800 43,950 26,050 1,146,200,000
22/09/2022 44,050 0.25 0.57 43,800 44,450 43,300 32,990 1,453,209,500
21/09/2022 43,800 -0.80 -1.83 44,600 44,450 43,650 14,090 617,142,000
20/09/2022 44,600 1.20 2.69 43,400 44,850 43,100 28,140 1,255,044,000
19/09/2022 43,400 -2.60 -5.99 46,000 46,450 43,400 58,280 2,529,352,000
16/09/2022 46,000 -1.15 -2.50 47,150 47,400 45,900 61,450 2,826,700,000
15/09/2022 47,150 -0.35 -0.74 47,500 48,400 47,150 42,550 2,006,232,500
14/09/2022 47,500 -0.55 -1.16 48,050 47,800 46,500 53,650 2,548,375,000
13/09/2022 48,050 0.40 0.83 47,650 48,600 47,100 46,200 2,219,910,000
12/09/2022 47,650 1.15 2.41 46,500 48,300 47,500 30,950 1,474,767,500
09/09/2022 47,300 0.80 1.69 46,500 47,300 46,200 30,850 1,459,205,000
08/09/2022 46,500 0.25 0.54 46,250 47,550 46,100 74,160 3,448,440,000
07/09/2022 46,250 -2.40 -5.19 48,650 49,350 46,250 83,680 3,870,200,000
06/09/2022 48,650 -1.05 -2.16 49,700 50,800 48,500 81,030 3,942,109,500
05/09/2022 49,700 -0.50 -1.01 50,200 51,300 49,700 59,260 2,945,222,000
04/09/2022 50,200 -0.20 -0.40 50,400 50,800 49,400 47,390 2,378,978,000
02/09/2022 50,200 -0.20 -0.40 50,400 50,800 49,400 47,390 2,378,978,000
01/09/2022 50,200 -0.20 -0.40 50,400 50,800 49,400 47,390 2,378,978,000
31/08/2022 50,200 -0.20 -0.40 50,400 50,800 49,400 47,390 2,378,978,000
30/08/2022 50,400 0.00 ■■ 0.00 50,400 52,400 50,200 71,090 3,582,936,000
29/08/2022 50,400 1.80 3.57 48,600 50,400 48,000 114,910 5,791,464,000
28/08/2022 48,600 -2.00 -4.12 50,600 51,000 48,600 76,080 3,697,488,000
26/08/2022 48,600 -2.00 -4.12 50,600 51,000 48,600 76,080 3,697,488,000
25/08/2022 50,600 0.60 1.19 50,000 51,700 49,650 84,950 4,298,470,000
24/08/2022 50,000 -0.50 -1.00 50,500 51,600 49,500 74,040 3,702,000,000
23/08/2022 50,500 0.55 1.09 49,950 50,500 48,550 75,630 3,819,315,000
22/08/2022 49,950 1.15 2.30 48,800 51,200 48,300 72,420 3,617,379,000
21/08/2022 48,800 0.30 0.61 48,500 49,500 48,050 62,830 3,066,104,000
19/08/2022 48,800 0.30 0.61 48,500 49,500 48,050 62,830 3,066,104,000
18/08/2022 48,500 2.20 4.54 46,300 49,450 46,200 131,560 6,380,660,000
17/08/2022 46,300 -0.80 -1.73 47,100 47,200 46,300 45,730 2,117,299,000
16/08/2022 47,100 -0.10 -0.21 47,200 47,550 46,700 51,430 2,422,353,000
15/08/2022 47,200 1.60 3.39 45,600 47,300 45,700 48,220 2,275,984,000
12/08/2022 45,600 0.60 1.32 45,000 45,950 44,500 40,000 1,824,000,000
11/08/2022 45,000 -1.50 -3.33 46,500 47,000 45,000 72,300 3,253,500,000
10/08/2022 46,500 -0.90 -1.94 47,400 47,300 46,400 41,240 1,917,660,000
09/08/2022 47,400 1.80 3.80 45,600 47,900 45,800 97,760 4,633,824,000
08/08/2022 45,600 1.10 2.41 44,500 46,000 44,500 55,790 2,544,024,000
07/08/2022 44,500 -0.15 -0.34 44,650 44,750 44,100 20,890 929,605,000
05/08/2022 44,500 -0.15 -0.34 44,650 44,750 44,100 20,890 929,605,000
04/08/2022 44,650 0.65 1.46 44,000 45,400 44,000 54,130 2,416,904,500
03/08/2022 44,000 1.00 2.27 43,000 44,100 42,500 39,330 1,730,520,000
02/08/2022 43,000 -0.40 -0.93 43,400 43,900 43,000 27,010 1,161,430,000
01/08/2022 43,400 1.00 2.30 42,400 43,400 42,100 36,940 1,603,196,000
29/07/2022 42,400 -2.20 -5.19 44,600 45,100 42,100 86,780 3,679,472,000
28/07/2022 44,600 0.60 1.35 44,000 45,500 44,000 48,400 2,158,640,000
27/07/2022 44,000 0.40 0.91 43,600 44,500 43,500 24,820 1,092,080,000
26/07/2022 43,600 -1.05 -2.41 44,650 45,000 43,600 29,230 1,274,428,000
25/07/2022 44,650 0.65 1.46 44,000 45,000 43,500 27,620 1,233,233,000
24/07/2022 44,000 -1.90 -4.32 45,900 46,200 42,700 55,310 2,433,640,000
22/07/2022 44,000 -1.90 -4.32 45,900 46,200 42,700 55,310 2,433,640,000
21/07/2022 45,900 -0.80 -1.74 46,700 47,100 45,600 35,460 1,627,614,000
20/07/2022 46,700 1.85 3.96 44,850 47,900 45,300 86,440 4,036,748,000
19/07/2022 44,850 1.60 3.57 43,250 45,000 42,400 54,130 2,427,730,500
18/07/2022 43,250 -1.50 -3.47 44,750 44,300 43,000 33,140 1,433,305,000
17/07/2022 43,000 -1.75 -4.07 44,750 45,500 43,000 60,340 2,594,620,000
15/07/2022 43,000 -1.75 -4.07 44,750 45,500 43,000 60,340 2,594,620,000
14/07/2022 44,750 2.05 4.58 42,700 45,000 42,050 68,090 3,047,027,500
13/07/2022 42,700 -0.65 -1.52 43,350 44,350 42,100 59,730 2,550,471,000
12/07/2022 43,350 2.80 6.46 40,550 43,350 40,500 40,700 1,764,345,000
11/07/2022 40,550 -1.00 -2.47 41,550 42,450 40,550 43,830 1,777,306,500
10/07/2022 41,550 0.15 0.36 41,400 42,600 41,500 18,110 752,470,500
08/07/2022 41,550 0.15 0.36 41,400 42,600 41,500 18,110 752,470,500
07/07/2022 41,400 1.60 3.86 39,800 41,900 38,500 52,830 2,187,162,000
06/07/2022 39,800 -2.95 -7.41 42,750 43,000 39,800 50,240 1,999,552,000
05/07/2022 42,750 -3.20 -7.49 45,950 46,200 42,750 59,950 2,562,862,500
04/07/2022 45,950 1.40 3.05 44,550 46,300 44,150 63,620 2,923,339,000
03/07/2022 44,550 -0.15 -0.34 44,700 44,800 42,000 59,670 2,658,298,500
01/07/2022 44,550 -0.15 -0.34 44,700 44,800 42,000 59,670 2,658,298,500
30/06/2022 44,700 1.70 3.80 43,000 46,000 43,350 53,430 2,388,321,000
29/06/2022 43,000 1.00 2.33 42,000 43,450 41,300 33,350 1,434,050,000
28/06/2022 42,000 -1.55 -3.69 43,550 44,450 41,100 129,110 5,422,620,000
27/06/2022 43,550 -3.25 -7.46 46,800 48,250 43,550 45,150 1,966,282,500
24/06/2022 46,800 -0.80 -1.71 47,600 48,800 46,800 33,400 1,563,120,000
23/06/2022 49,100 2.30 4.68 46,800 49,500 44,000 65,950 3,238,145,000
22/06/2022 46,800 -3.50 -7.48 50,300 50,000 46,800 86,270 4,037,436,000
21/06/2022 50,300 -3.70 -7.36 54,000 53,900 50,300 59,710 3,003,413,000
20/06/2022 54,000 -0.50 -0.93 54,500 56,600 54,000 119,450 6,450,300,000
17/06/2022 54,500 2.70 4.95 51,800 55,000 50,500 120,510 6,567,795,000
16/06/2022 51,800 3.30 6.37 48,500 51,800 49,050 90,440 4,684,792,000
15/06/2022 48,500 -0.70 -1.44 49,200 49,500 46,050 58,360 2,830,460,000
14/06/2022 49,200 1.20 2.44 48,000 49,400 46,300 66,430 3,268,356,000
13/06/2022 48,000 -3.60 -7.50 51,600 50,500 48,000 105,970 5,086,560,000
12/06/2022 51,600 -2.80 -5.43 54,400 56,500 51,600 63,700 3,286,920,000
10/06/2022 51,600 -2.80 -5.43 54,400 56,500 51,600 63,700 3,286,920,000
09/06/2022 54,400 -1.00 -1.84 55,400 55,500 53,700 49,440 2,689,536,000
08/06/2022 55,400 0.40 0.72 55,000 56,900 55,000 51,940 2,877,476,000
07/06/2022 55,000 1.00 1.82 54,000 57,000 53,100 90,540 4,979,700,000
06/06/2022 54,000 1.70 3.15 52,300 55,500 52,300 75,180 4,059,720,000
05/06/2022 52,300 -0.60 -1.15 52,900 53,900 51,500 73,510 3,844,573,000
03/06/2022 52,300 -0.60 -1.15 52,900 53,900 51,500 73,510 3,844,573,000
02/06/2022 52,900 3.40 6.43 49,500 52,900 49,300 99,270 5,251,383,000
01/06/2022 49,500 0.60 1.21 48,900 49,900 48,000 57,320 2,837,340,000
31/05/2022 48,900 1.40 2.86 47,500 49,900 46,500 85,210 4,166,769,000
30/05/2022 47,500 0.50 1.05 47,000 48,000 46,300 39,370 1,870,075,000
29/05/2022 47,000 0.75 1.60 46,250 48,400 45,700 55,370 2,602,390,000
27/05/2022 47,000 0.75 1.60 46,250 48,400 45,700 55,370 2,602,390,000
26/05/2022 46,250 1.55 3.35 44,700 47,100 45,000 92,620 4,283,675,000
25/05/2022 44,700 2.90 6.49 41,800 44,700 42,300 41,590 1,859,073,000
24/05/2022 41,800 -1.10 -2.63 42,900 43,450 41,500 51,150 2,138,070,000
23/05/2022 42,900 -0.30 -0.70 43,200 44,000 42,000 50,150 2,151,435,000
22/05/2022 43,200 0.00 ■■ 0.00 43,200 44,700 43,000 46,320 2,001,024,000
20/05/2022 43,200 0.00 ■■ 0.00 43,200 44,700 43,000 46,320 2,001,024,000
19/05/2022 43,200 1.50 3.47 41,700 43,800 40,500 72,790 3,144,528,000
18/05/2022 41,700 1.65 3.96 40,050 42,500 41,000 53,140 2,215,938,000
17/05/2022 40,050 2.60 6.49 37,450 40,050 36,000 56,600 2,266,830,000
16/05/2022 37,450 -2.80 -7.48 40,250 41,950 37,450 57,260 2,144,387,000
13/05/2022 40,250 -3.00 -7.45 43,250 43,700 40,250 53,270 2,144,117,500
12/05/2022 43,250 -3.25 -7.51 46,500 46,600 43,250 43,410 1,877,482,500
11/05/2022 46,500 0.10 0.22 46,400 47,150 45,100 26,760 1,244,340,000
10/05/2022 46,400 -0.70 -1.51 47,100 47,500 43,900 48,360 2,243,904,000
09/05/2022 47,100 -3.50 -7.43 50,600 51,000 47,100 65,150 3,068,565,000
29/04/2022 52,600 2.40 4.56 50,200 53,400 49,400 59,860 3,148,636,000
28/04/2022 50,200 1.20 2.39 49,000 51,300 48,000 54,690 2,745,438,000
27/04/2022 49,000 0.40 0.82 48,600 49,500 47,050 25,890 1,268,610,000
26/04/2022 48,600 0.50 1.03 48,100 49,000 44,750 84,440 4,103,784,000
25/04/2022 48,100 -3.60 -7.48 51,700 51,900 48,100 88,440 4,253,964,000
23/04/2022 51,700 -3.80 -7.35 55,500 56,400 51,700 154,900 8,008,330,000
22/04/2022 51,700 -3.80 -7.35 55,500 56,400 51,700 154,900 8,008,330,000
21/04/2022 55,500 -2.40 -4.32 57,900 59,100 54,000 82,170 4,560,435,000
20/04/2022 57,900 -1.10 -1.90 59,000 61,000 57,900 82,670 4,786,593,000
19/04/2022 59,000 2.00 3.39 57,000 60,900 57,500 146,640 8,651,760,000
18/04/2022 57,000 -1.20 -2.11 58,200 60,000 56,000 71,680 4,085,760,000
16/04/2022 58,200 -1.80 -3.09 60,000 60,500 58,000 67,040 3,901,728,000
15/04/2022 58,200 -1.80 -3.09 60,000 60,500 58,000 67,040 3,901,728,000
14/04/2022 60,000 2.90 4.83 57,100 60,900 56,900 78,040 4,682,400,000
13/04/2022 57,100 3.70 6.48 53,400 57,100 53,000 66,080 3,773,168,000
12/04/2022 53,400 -2.60 -4.87 56,000 57,500 53,400 68,810 3,674,454,000
08/04/2022 56,000 -4.20 -7.50 60,200 61,200 56,000 120,760 6,762,560,000
07/04/2022 60,200 -1.50 -2.49 61,700 63,300 60,200 60,130 3,619,826,000
06/04/2022 61,700 0.20 0.32 61,500 63,500 61,200 59,730 3,685,341,000
05/04/2022 61,500 0.90 1.46 60,600 61,900 60,400 61,400 3,776,100,000
04/04/2022 60,600 -3.20 -5.28 63,800 64,200 60,400 164,250 9,953,550,000
01/04/2022 63,800 1.30 2.04 62,500 64,400 61,800 80,230 5,118,674,000
31/03/2022 62,500 -1.50 -2.40 64,000 65,500 62,300 86,200 5,387,500,000
30/03/2022 64,000 -2.00 -3.13 66,000 66,400 61,500 167,340 10,709,760,000
29/03/2022 66,000 -1.00 -1.52 67,000 69,000 65,600 118,290 7,807,140,000
28/03/2022 67,000 4.00 5.97 63,000 67,000 62,600 170,650 11,433,550,000
25/03/2022 63,000 0.50 0.79 62,500 64,200 61,500 116,540 7,342,020,000
24/03/2022 62,500 0.50 0.80 62,000 65,000 61,500 131,670 8,229,375,000
23/03/2022 62,000 2.00 3.23 60,000 63,500 60,800 139,320 8,637,840,000
22/03/2022 60,000 3.40 5.67 56,600 60,500 56,600 170,940 10,256,400,000
21/03/2022 56,600 0.70 1.24 55,900 57,800 54,900 88,690 5,019,854,000
18/03/2022 55,900 -0.10 -0.18 56,000 56,500 54,700 61,840 3,456,856,000
17/03/2022 56,000 -0.70 -1.25 56,700 58,900 54,000 63,070 3,531,920,000
16/03/2022 56,700 3.70 6.53 53,000 56,700 53,500 88,180 4,999,806,000
15/03/2022 53,000 -2.80 -5.28 55,800 55,800 51,900 182,110 9,651,830,000
14/03/2022 55,800 -4.20 -7.53 60,000 60,800 55,800 162,140 9,047,412,000
11/03/2022 60,000 -0.80 -1.33 60,800 63,100 59,000 126,090 7,565,400,000
10/03/2022 60,800 -0.90 -1.48 61,700 62,600 59,500 84,390 5,130,912,000
09/03/2022 61,700 3.00 4.86 58,700 62,200 57,000 151,070 9,321,019,000
08/03/2022 58,700 -1.20 -2.04 59,900 62,800 58,700 126,240 7,410,288,000
07/03/2022 59,900 3.90 6.51 56,000 59,900 56,200 200,830 12,029,717,000
06/03/2022 56,000 -0.70 -1.25 56,700 57,700 55,900 95,120 5,326,720,000
04/03/2022 56,000 -0.70 -1.25 56,700 57,700 55,900 95,120 5,326,720,000
03/03/2022 56,700 2.90 5.11 53,800 56,800 54,400 124,220 7,043,274,000
02/03/2022 53,800 1.40 2.60 52,400 53,900 51,600 142,280 7,654,664,000
01/03/2022 52,400 -1.10 -2.10 53,500 54,000 52,400 87,780 4,599,672,000
28/02/2022 53,500 0.60 1.12 52,900 54,500 52,900 67,050 3,587,175,000
27/02/2022 52,900 3.45 6.52 49,450 52,900 49,200 152,130 8,047,677,000
25/02/2022 52,900 3.45 6.52 49,450 52,900 49,200 152,130 8,047,677,000
24/02/2022 49,450 0.75 1.52 48,700 49,800 46,600 106,880 5,285,216,000
23/02/2022 48,700 0.20 0.41 48,500 49,300 48,350 47,680 2,322,016,000
22/02/2022 48,500 1.50 3.09 47,000 48,850 46,000 118,690 5,756,465,000
21/02/2022 47,000 -1.25 -2.66 48,250 48,100 46,800 78,440 3,686,680,000
20/02/2022 48,250 0.70 1.45 47,550 48,800 47,200 79,150 3,818,987,500
18/02/2022 48,250 0.70 1.45 47,550 48,800 47,200 79,150 3,818,987,500
17/02/2022 47,550 1.15 2.42 46,400 47,900 46,000 89,300 4,246,215,000
16/02/2022 46,400 0.10 0.22 46,300 47,500 46,000 68,960 3,199,744,000
15/02/2022 46,300 0.10 0.22 46,200 46,900 45,700 57,080 2,642,804,000
14/02/2022 46,200 2.20 4.76 44,000 47,050 44,000 137,830 6,367,746,000
11/02/2022 44,000 2.35 5.34 41,650 44,300 40,900 71,470 3,144,680,000
10/02/2022 41,650 -0.70 -1.68 42,350 43,500 41,100 52,200 2,174,130,000
09/02/2022 42,350 1.05 2.48 41,300 43,800 42,000 77,480 3,281,278,000
08/02/2022 41,300 2.70 6.54 38,600 41,300 38,600 41,820 1,727,166,000
07/02/2022 38,600 1.80 4.66 36,800 38,700 37,300 24,330 939,138,000
01/02/2022 36,800 0.00 ■■ 0.00 36,800 37,400 36,500 11,260 414,368,000
31/01/2022 36,800 0.00 ■■ 0.00 36,800 37,400 36,500 11,260 414,368,000
28/01/2022 36,800 0.00 ■■ 0.00 36,800 37,400 36,500 11,260 414,368,000
27/01/2022 36,800 -0.80 -2.17 37,600 37,600 36,000 21,670 797,456,000
26/01/2022 37,600 0.00 ■■ 0.00 37,600 38,500 37,450 15,010 564,376,000
25/01/2022 37,600 -0.40 -1.06 38,000 38,400 36,650 15,000 564,000,000
24/01/2022 38,000 -0.50 -1.32 38,500 39,500 37,400 27,600 1,048,800,000
21/01/2022 38,500 0.50 1.30 38,000 39,500 38,050 23,980 923,230,000
20/01/2022 37,600 1.05 2.79 36,550 37,700 36,500 16,540 621,904,000
19/01/2022 36,500 0.10 0.27 36,400 37,500 34,800 7,900 288,350,000
18/01/2022 36,850 1.65 4.48 35,200 37,650 33,900 39,710 1,463,313,500
17/01/2022 36,800 -1.00 -2.72 37,800 38,050 36,250 23,720 872,896,000
16/01/2022 37,800 -0.60 -1.59 38,400 38,550 37,600 20,290 766,962,000
14/01/2022 37,800 -0.60 -1.59 38,400 38,550 37,600 20,290 766,962,000
13/01/2022 38,400 -0.95 -2.47 39,350 40,000 38,250 19,720 757,248,000
12/01/2022 39,350 1.25 3.18 38,100 39,450 38,000 36,590 1,439,816,500
11/01/2022 38,100 -1.75 -4.59 39,850 40,000 38,100 60,740 2,314,194,000
10/01/2022 39,850 -1.70 -4.27 41,550 41,700 39,800 73,440 2,926,584,000
09/01/2022 41,550 -0.65 -1.56 42,200 43,000 41,550 38,560 1,602,168,000
07/01/2022 41,550 -0.65 -1.56 42,200 43,000 41,550 38,560 1,602,168,000
06/01/2022 42,200 0.00 ■■ 0.00 42,500 43,600 42,000 34,650 1,462,230,000
05/01/2022 42,500 0.00 ■■ 0.00 42,500 43,150 42,500 36,480 1,550,400,000
04/01/2022 42,500 -0.05 -0.12 42,550 42,950 42,300 25,820 1,097,350,000
03/01/2022 47,500 -1.50 -3.16 49,000 49,500 47,300 49,580 2,355,050,000
31/12/2021 42,550 0.55 1.29 42,000 43,600 41,800 22,320 949,716,000
30/12/2021 42,000 0.20 0.48 41,800 42,300 41,200 21,850 917,700,000
29/12/2021 41,800 -0.70 -1.67 42,500 42,600 41,800 18,120 757,416,000
23/12/2021 44,300 -0.70 -1.58 45,000 45,050 44,150 51,970 2,302,271,000
22/12/2021 44,300 -0.70 -1.58 45,000 45,050 44,150 51,970 2,302,271,000
21/12/2021 45,000 -0.35 -0.78 45,350 45,700 44,900 45,420 2,043,900,000
20/12/2021 45,350 -0.35 -0.77 45,700 46,400 45,000 32,230 1,461,630,500
17/12/2021 45,700 -0.70 -1.53 46,400 46,500 45,600 47,340 2,163,438,000
16/12/2021 46,400 -0.30 -0.65 46,700 47,200 46,100 30,030 1,393,392,000
15/12/2021 46,700 -0.80 -1.71 47,500 47,800 46,650 36,910 1,723,697,000
14/12/2021 47,500 -0.70 -1.47 48,200 48,500 47,500 37,450 1,778,875,000
13/12/2021 48,200 0.30 0.62 47,900 49,000 47,800 25,490 1,228,618,000
12/12/2021 47,900 0.90 1.88 47,000 48,550 47,200 45,240 2,166,996,000
10/12/2021 47,900 0.90 1.88 47,000 48,550 47,200 45,240 2,166,996,000
09/12/2021 47,000 1.15 2.45 45,850 47,000 45,200 53,140 2,497,580,000
08/12/2021 45,850 0.25 0.55 45,600 46,350 45,600 22,870 1,048,589,500
07/12/2021 45,600 1.35 2.96 44,250 45,900 44,000 40,420 1,843,152,000
06/12/2021 44,250 -3.25 -7.34 47,500 47,600 44,200 67,150 2,971,387,500
04/12/2021 47,500 -1.50 -3.16 49,000 49,500 47,300 49,580 2,355,050,000
03/12/2021 47,500 -1.50 -3.16 49,000 49,500 47,300 49,580 2,355,050,000
02/12/2021 49,000 -1.50 -3.06 50,500 51,200 49,000 40,860 2,002,140,000
01/12/2021 50,500 0.70 1.39 49,800 50,800 48,600 37,760 1,906,880,000
30/11/2021 49,800 -0.60 -1.20 50,400 51,700 49,000 51,570 2,568,186,000
29/11/2021 50,400 1.30 2.58 49,100 51,500 48,200 65,700 3,311,280,000
28/11/2021 49,100 0.20 0.41 48,900 50,500 48,200 52,610 2,583,151,000
26/11/2021 49,100 0.20 0.41 48,900 50,500 48,200 52,610 2,583,151,000
25/11/2021 48,900 0.40 0.82 48,500 49,200 47,700 43,190 2,111,991,000
24/11/2021 48,500 -0.90 -1.86 49,400 50,500 48,000 61,840 2,999,240,000
23/11/2021 49,400 2.50 5.06 46,900 49,400 45,450 39,300 1,941,420,000
22/11/2021 46,900 -3.10 -6.61 50,000 50,300 46,500 138,240 6,483,456,000
19/11/2021 50,000 -3.70 -7.40 53,700 54,000 49,950 171,140 8,557,000,000
18/11/2021 53,700 -1.80 -3.35 55,500 55,600 53,700 83,980 4,509,726,000
17/11/2021 55,500 0.50 0.90 55,000 56,800 54,600 95,920 5,323,560,000
16/11/2021 55,000 1.40 2.55 53,600 55,300 53,000 78,720 4,329,600,000
15/11/2021 53,600 0.60 1.12 53,000 55,000 52,000 102,700 5,504,720,000
14/11/2021 49,300 -6.00 -12.17 55,300 55,500 53,000 97,110 4,787,523,000
12/11/2021 53,000 -2.30 -4.34 55,300 55,500 53,000 138,130 7,320,890,000
11/11/2021 55,300 -1.50 -2.71 56,800 57,900 54,900 125,070 6,916,371,000
10/11/2021 56,800 0.80 1.41 56,000 57,900 55,500 94,360 5,359,648,000
09/11/2021 56,000 -1.50 -2.68 57,500 57,600 54,100 137,920 7,723,520,000
08/11/2021 57,500 -0.30 -0.52 57,800 61,000 56,000 119,580 6,875,850,000
07/11/2021 57,800 3.50 6.06 54,300 58,100 53,500 166,470 9,621,966,000
05/11/2021 57,800 3.50 6.06 54,300 58,100 53,500 166,470 9,621,966,000
04/11/2021 52,300 -3.50 -6.69 55,800 55,900 52,300 169,140 8,846,022,000
03/11/2021 52,300 -3.50 -6.69 55,800 55,900 52,300 169,140 8,846,022,000
02/11/2021 55,800 1.50 2.69 54,300 56,800 52,400 125,880 7,024,104,000
01/11/2021 54,300 3.20 5.89 51,100 54,600 52,300 154,650 8,397,495,000
31/10/2021 51,100 3.30 6.46 47,800 51,100 46,600 288,030 14,718,333,000
29/10/2021 51,100 3.30 6.46 47,800 51,100 46,600 288,030 14,718,333,000
28/10/2021 47,800 -0.90 -1.88 48,700 48,600 47,600 82,860 3,960,708,000
27/10/2021 48,700 -1.20 -2.46 49,900 49,950 48,600 70,490 3,432,863,000
26/10/2021 49,900 2.20 4.41 47,700 50,500 46,900 93,930 4,687,107,000
25/10/2021 47,700 3.10 6.50 44,600 47,700 44,700 141,220 6,736,194,000
23/10/2021 44,600 -1.90 -4.26 46,500 46,600 44,000 148,140 6,607,044,000
22/10/2021 44,600 -1.90 -4.26 46,500 46,600 44,000 148,140 6,607,044,000
21/10/2021 46,500 -0.30 -0.65 46,800 47,550 46,500 40,360 1,876,740,000
20/10/2021 46,800 0.45 0.96 46,800 47,700 46,800 67,210 3,145,428,000
19/10/2021 46,800 -1.20 -2.56 48,000 49,100 46,400 110,450 5,169,060,000
18/10/2021 48,000 -2.50 -5.21 50,500 50,500 48,000 93,510 4,488,480,000
16/10/2021 50,500 -0.80 -1.58 51,300 51,300 50,000 68,660 3,467,330,000
15/10/2021 50,500 -0.80 -1.58 51,300 51,300 50,000 68,660 3,467,330,000
14/10/2021 51,300 0.60 1.17 50,700 52,300 50,100 58,740 3,013,362,000
13/10/2021 50,700 -0.10 -0.20 50,800 51,100 50,400 39,310 1,993,017,000
12/10/2021 50,800 0.80 1.57 50,000 51,400 48,600 88,350 4,488,180,000
11/10/2021 50,000 -1.10 -2.20 51,100 51,700 49,900 65,780 3,289,000,000
08/10/2021 51,100 -0.10 -0.20 51,200 52,600 50,800 42,480 2,170,728,000
07/10/2021 51,200 1.20 2.34 50,000 52,200 47,600 104,370 5,343,744,000
06/10/2021 50,000 -3.30 -6.60 53,300 53,000 50,000 156,860 7,843,000,000
05/10/2021 53,300 -1.70 -3.19 55,000 55,100 53,000 53,210 2,836,093,000
04/10/2021 55,000 -1.40 -2.55 56,400 58,900 55,000 126,700 6,968,500,000
01/10/2021 56,400 3.60 6.38 52,800 56,400 51,000 191,180 10,782,552,000
30/09/2021 52,800 -1.40 -2.65 54,200 54,500 52,800 61,010 3,221,328,000
29/09/2021 54,200 2.00 3.69 52,200 54,300 51,800 85,670 4,643,314,000
28/09/2021 52,200 -3.90 -7.47 56,100 55,000 52,200 161,500 8,430,300,000
27/09/2021 56,100 -4.20 -7.49 60,300 60,000 56,100 174,640 9,797,304,000
26/09/2021 60,300 -4.50 -7.46 64,800 61,500 60,300 62,970 3,797,091,000
24/09/2021 60,300 -4.50 -7.46 64,800 61,500 60,300 62,970 3,797,091,000
23/09/2021 64,800 -4.80 -7.41 69,600 74,400 64,800 266,630 17,277,624,000
22/09/2021 69,600 4.50 6.47 65,100 69,600 68,000 28,700 1,997,520,000
21/09/2021 65,100 4.20 6.45 60,900 65,100 58,000 156,500 10,188,150,000
20/09/2021 60,900 3.90 6.40 57,000 60,900 57,600 91,880 5,595,492,000
17/09/2021 57,000 3.70 6.49 53,300 57,000 53,500 100,750 5,742,750,000
16/09/2021 53,300 -0.30 -0.56 53,600 56,200 52,500 96,130 5,123,729,000
15/09/2021 53,600 1.20 2.24 52,400 56,000 53,000 109,030 5,844,008,000
14/09/2021 52,400 3.40 6.49 49,000 52,400 49,100 62,490 3,274,476,000
13/09/2021 49,000 2.50 5.10 46,500 49,500 46,300 72,170 3,536,330,000
11/09/2021 46,500 0.40 0.86 46,100 47,900 45,800 36,110 1,679,115,000
10/09/2021 46,500 0.40 0.86 46,100 47,900 45,800 36,110 1,679,115,000
09/09/2021 46,100 0.10 0.22 46,000 47,000 45,600 21,300 981,930,000
08/09/2021 46,000 1.50 3.26 44,500 46,500 44,200 30,360 1,396,560,000
07/09/2021 44,500 -1.60 -3.60 46,100 45,900 44,200 80,800 3,595,600,000
06/09/2021 46,100 -1.05 -2.28 47,150 48,700 46,100 81,660 3,764,526,000
05/09/2021 33,500 0.95 2.84 32,550 34,000 32,600 52,250 1,750,375,000
03/09/2021 33,300 0.75 2.25 32,550 34,000 32,600 92,350 3,075,255,000
01/09/2021 47,150 1.25 2.65 45,900 47,500 45,100 41,640 1,963,326,000
31/08/2021 45,900 1.95 4.25 43,950 46,800 43,200 71,910 3,300,669,000
30/08/2021 43,950 2.65 6.03 41,300 44,000 41,500 49,480 2,174,646,000
27/08/2021 41,300 1.60 3.87 39,700 41,300 38,500 62,050 2,562,665,000
26/08/2021 39,700 0.80 2.02 38,900 40,900 38,350 54,240 2,153,328,000
25/08/2021 38,900 -0.30 -0.77 39,200 39,500 37,800 41,620 1,619,018,000
24/08/2021 39,200 -1.10 -2.81 40,300 41,100 38,000 45,830 1,796,536,000
23/08/2021 40,300 1.30 3.23 39,000 41,000 37,600 72,220 2,910,466,000
20/08/2021 39,000 -0.50 -1.28 39,500 40,400 37,200 87,490 3,412,110,000
19/08/2021 39,500 2.30 5.82 37,200 39,500 37,300 48,300 1,907,850,000
18/08/2021 37,200 1.80 4.84 35,400 37,650 35,400 62,470 2,323,884,000
17/08/2021 35,400 0.40 1.13 35,000 35,700 34,550 56,210 1,989,834,000
16/08/2021 35,000 0.75 2.14 34,250 35,400 34,450 43,940 1,537,900,000
13/08/2021 34,250 0.10 0.29 34,150 34,250 33,250 43,600 1,493,300,000
12/08/2021 34,150 0.15 0.44 34,000 35,050 33,300 83,760 2,860,404,000
11/08/2021 34,000 -1.50 -4.41 35,500 35,300 34,000 48,480 1,648,320,000
10/08/2021 35,500 0.60 1.69 34,900 36,000 34,800 50,970 1,809,435,000
09/08/2021 34,900 2.05 5.87 32,850 34,900 32,500 60,650 2,116,685,000
06/08/2021 32,850 -0.65 -1.98 33,500 33,850 32,800 53,020 1,741,707,000
05/08/2021 33,500 0.05 0.15 33,450 33,550 32,800 52,250 1,750,375,000
04/08/2021 33,450 0.15 0.45 33,300 33,700 32,600 63,090 2,110,360,500
03/08/2021 33,300 0.75 2.25 32,550 34,000 32,600 92,350 3,075,255,000
02/08/2021 32,550 2.10 6.45 30,450 32,550 30,300 164,250 5,346,337,500
30/07/2021 30,450 -0.35 -1.15 30,800 31,100 30,200 38,250 1,164,712,500
29/07/2021 30,800 1.35 4.38 29,450 30,800 29,200 67,820 2,088,856,000
28/07/2021 29,450 -0.85 -2.89 30,300 30,300 29,200 52,700 1,552,015,000
27/07/2021 30,300 -0.05 -0.17 30,350 31,850 30,150 48,290 1,463,187,000
26/07/2021 30,350 1.95 6.43 28,400 30,350 28,850 98,010 2,974,603,500
23/07/2021 28,400 1.90 6.69 26,500 28,400 26,600 68,220 1,937,448,000
21/07/2021 27,250 0.45 1.65 26,800 27,700 27,250 3,970 108,182,500
20/07/2021 27,200 0.40 1.47 26,800 27,200 26,900 11,020 299,744,000
19/07/2021 26,800 -0.75 -2.80 27,550 27,650 26,800 17,700 474,360,000
17/07/2021 27,550 0.25 0.91 27,300 27,750 27,400 3,610 99,455,500
16/07/2021 27,550 0.25 0.91 27,300 27,750 27,400 3,610 99,455,500
15/07/2021 27,300 0.10 0.37 27,300 27,500 27,000 9,730 265,629,000
14/07/2021 27,300 -0.30 -1.10 27,600 27,600 27,000 15,430 421,239,000
13/07/2021 27,600 -0.35 -1.27 27,950 27,950 27,300 9,600 264,960,000
12/07/2021 27,950 -0.65 -2.33 28,600 28,200 27,000 17,100 477,945,000
09/07/2021 28,600 0.85 2.97 27,750 29,200 27,450 18,230 521,378,000
08/07/2021 27,750 0.05 0.18 27,700 28,100 27,500 11,280 313,020,000
07/07/2021 27,700 0.10 0.36 27,600 28,000 27,500 10,730 297,221,000
06/07/2021 27,600 -0.90 -3.26 28,500 28,950 26,700 20,090 554,484,000
05/07/2021 28,500 -0.60 -2.11 29,100 29,150 28,100 18,180 518,130,000
02/07/2021 29,100 -0.10 -0.34 29,100 29,200 29,000 8,830 256,953,000
01/07/2021 29,100 -0.10 -0.34 29,100 29,100 28,750 11,380 331,158,000
30/06/2021 29,100 0.05 0.17 29,100 29,400 28,800 8,540 248,514,000
29/06/2021 29,100 0.10 0.34 29,000 29,500 29,000 12,130 352,983,000
28/06/2021 29,000 -0.05 -0.17 29,050 29,200 28,500 11,570 335,530,000
25/06/2021 29,050 0.05 0.17 29,000 29,450 28,650 9,780 284,109,000
24/06/2021 29,000 -0.50 -1.72 29,500 29,500 28,900 17,720 513,880,000
23/06/2021 29,500 -0.60 -2.03 30,100 30,000 29,300 21,450 632,775,000
22/06/2021 30,100 0.05 0.17 30,050 30,200 29,900 14,340 431,634,000
21/06/2021 30,050 0.75 2.50 30,200 30,300 29,700 27,350 821,867,500
18/06/2021 30,200 0.90 2.98 29,300 30,550 29,250 49,770 1,503,054,000
17/06/2021 29,300 0.30 1.02 29,000 29,350 28,400 13,490 395,257,000
16/06/2021 29,000 -0.20 -0.69 29,200 29,500 28,300 16,850 488,650,000
15/06/2021 28,950 0.40 1.38 28,550 29,050 28,650 7,170 207,571,500
14/06/2021 28,550 0.50 1.75 28,050 28,900 28,050 30,350 866,492,500
13/06/2021 28,050 0.05 0.18 28,000 28,500 27,550 10,420 292,281,000
11/06/2021 28,050 0.05 0.18 28,000 28,500 27,550 10,420 292,281,000
10/06/2021 28,000 -0.10 -0.36 28,000 28,000 27,600 15,630 437,640,000
09/06/2021 28,000 -0.05 -0.18 28,000 28,800 27,850 8,000 224,000,000
08/06/2021 28,000 0.15 0.54 27,850 29,700 27,700 16,960 474,880,000
07/06/2021 27,850 -0.35 -1.26 28,200 28,200 27,000 12,750 355,087,500
04/06/2021 28,200 -0.70 -2.48 28,900 28,600 28,200 18,300 516,060,000
03/06/2021 28,900 -0.20 -0.69 29,100 29,100 28,600 9,090 262,701,000
02/06/2021 29,100 0.25 0.86 28,850 29,150 28,850 29,940 871,254,000
01/06/2021 28,850 1.15 3.99 27,700 28,850 27,700 22,300 643,355,000
31/05/2021 27,700 -3.10 -11.19 27,200 27,800 26,800 33,310 922,687,000
28/05/2021 27,200 0.30 1.10 26,900 27,200 26,700 15,260 415,072,000
27/05/2021 26,900 -0.30 -1.12 27,200 27,250 26,850 9,240 248,556,000
26/05/2021 27,200 -0.10 -0.37 27,200 27,250 26,800 8,700 236,640,000
25/05/2021 27,200 -0.10 -0.37 27,200 27,400 27,050 7,310 198,832,000
24/05/2021 27,200 0.20 0.74 27,000 27,500 26,900 16,940 460,768,000
23/05/2021 27,000 0.25 0.93 26,750 27,200 26,400 10,410 281,070,000
21/05/2021 27,000 0.25 0.93 26,750 27,200 26,400 10,410 281,070,000
20/05/2021 26,750 -0.35 -1.31 27,100 27,050 26,400 22,500 601,875,000
19/05/2021 27,100 -0.05 -0.18 27,100 27,150 27,000 8,180 221,678,000
18/05/2021 27,100 -0.55 -2.03 27,650 27,650 27,050 16,830 456,093,000
17/05/2021 27,650 0.35 1.27 27,300 27,800 27,200 26,800 741,020,000
16/05/2021 27,300 0.30 1.10 27,000 27,500 27,000 15,130 413,049,000
14/05/2021 27,300 0.30 1.10 27,000 27,500 27,000 15,130 413,049,000
13/05/2021 27,000 -0.55 -2.04 27,550 27,600 27,000 8,500 229,500,000
12/05/2021 27,550 0.15 0.54 27,400 27,550 27,200 9,470 260,898,500
11/05/2021 27,400 -0.10 -0.36 27,500 27,500 27,200 7,920 217,008,000
10/05/2021 27,500 -0.10 -0.36 27,500 27,500 27,200 6,180 169,950,000
09/05/2021 27,500 -0.30 -1.09 27,800 27,900 27,150 9,890 271,975,000
07/05/2021 27,500 -0.30 -1.09 27,800 27,900 27,150 9,890 271,975,000
06/05/2021 27,800 -0.20 -0.72 28,000 28,350 27,400 19,650 546,270,000
05/05/2021 28,000 1.00 3.57 27,000 28,250 27,000 10,170 284,760,000
04/05/2021 27,000 -0.20 -0.74 27,200 27,350 26,650 11,630 314,010,000
03/05/2021 33,150 2.15 6.49 31,000 33,150 28,850 190 6,298,500
30/04/2021 27,200 0.20 0.74 27,000 27,500 27,100 5,920 161,024,000
29/04/2021 27,200 0.20 0.74 27,000 27,500 27,100 5,920 161,024,000
28/04/2021 27,000 0.30 1.11 26,700 27,250 26,300 11,890 321,030,000
27/04/2021 26,700 -0.35 -1.31 27,050 27,250 26,600 7,940 211,998,000
26/04/2021 27,050 -0.80 -2.96 27,850 27,850 27,050 8,300 224,515,000
23/04/2021 27,850 0.35 1.26 27,500 27,850 27,000 19,140 533,049,000
22/04/2021 27,500 -0.65 -2.36 28,150 28,150 27,100 23,340 641,850,000
21/04/2021 28,150 -0.40 -1.42 28,550 28,950 28,100 14,180 399,167,000
20/04/2021 28,150 -0.40 -1.42 28,550 28,950 28,100 14,180 399,167,000
19/04/2021 28,550 -0.45 -1.58 29,000 29,600 28,500 15,590 445,094,500
16/04/2021 29,000 -0.50 -1.72 29,500 29,950 28,800 16,520 479,080,000
15/04/2021 29,500 -0.70 -2.37 30,200 30,400 29,500 17,870 527,165,000
14/04/2021 30,200 0.20 0.66 30,000 30,400 30,000 18,910 571,082,000
13/04/2021 30,000 -0.55 -1.83 30,550 30,650 30,000 29,230 876,900,000
12/04/2021 30,550 -0.20 -0.65 30,750 30,850 30,500 9,440 288,392,000
09/04/2021 30,750 0.55 1.79 30,200 30,900 30,100 15,590 479,392,500
08/04/2021 30,200 -0.30 -0.99 30,500 30,600 30,100 21,800 658,360,000
07/04/2021 30,500 -0.20 -0.66 30,700 30,600 30,250 8,190 249,795,000
06/04/2021 30,700 -0.10 -0.33 30,800 30,800 30,450 18,460 566,722,000
05/04/2021 30,800 -0.30 -0.97 31,100 31,150 30,600 11,280 347,424,000
02/04/2021 31,100 0.10 0.32 31,000 31,300 30,700 28,570 888,527,000
01/04/2021 31,000 0.30 0.97 30,700 31,450 30,700 24,300 753,300,000
31/03/2021 30,700 -0.10 -0.33 30,800 31,200 30,400 14,220 436,554,000
30/03/2021 30,800 -0.20 -0.65 31,000 31,200 30,400 18,670 575,036,000
29/03/2021 31,000 0.60 1.94 30,400 31,000 29,900 15,340 475,540,000
26/03/2021 30,400 -0.60 -1.97 31,000 31,000 29,000 24,830 754,832,000
25/03/2021 31,000 -0.20 -0.65 31,000 31,500 30,700 18,690 579,390,000
24/03/2021 31,000 -1.60 -5.16 32,600 32,850 30,400 28,600 886,600,000
23/03/2021 32,600 -0.10 -0.31 32,700 33,250 32,200 45,570 1,485,582,000
22/03/2021 32,700 -0.10 -0.31 32,800 33,000 32,100 23,960 783,492,000
19/03/2021 32,800 -0.30 -0.91 33,100 33,100 32,450 12,580 412,624,000
18/03/2021 33,100 -0.25 -0.76 33,100 33,650 32,700 23,140 765,934,000
17/03/2021 33,100 0.80 2.42 32,300 33,500 32,000 40,550 1,342,205,000
16/03/2021 32,300 -0.60 -1.86 32,900 32,850 31,800 52,280 1,688,644,000
15/03/2021 32,900 0.50 1.52 32,400 32,900 32,100 25,520 839,608,000
12/03/2021 32,400 -0.30 -0.93 32,700 32,900 32,100 28,950 937,980,000
11/03/2021 32,700 -0.30 -0.92 33,000 33,100 32,100 26,120 854,124,000
10/03/2021 33,000 0.05 0.15 33,000 33,100 32,150 17,600 580,800,000
09/03/2021 33,000 0.70 2.12 32,300 33,800 31,800 44,160 1,457,280,000
08/03/2021 32,300 2.10 6.50 30,200 32,300 30,200 91,100 2,942,530,000
05/03/2021 30,200 0.05 0.17 30,150 30,200 29,650 18,960 572,592,000
04/03/2021 30,150 -0.55 -1.82 30,700 30,700 30,000 17,740 534,861,000
03/03/2021 30,700 0.80 2.61 29,900 31,000 29,850 30,010 921,307,000
02/03/2021 29,900 -0.10 -0.33 30,000 30,300 29,700 11,590 346,541,000
01/03/2021 30,000 0.60 2.00 29,400 30,500 29,400 15,570 467,100,000
26/02/2021 29,400 -0.10 -0.34 29,400 29,600 29,100 10,010 294,294,000
25/02/2021 29,400 -0.10 -0.34 29,400 29,500 29,000 7,690 226,086,000
24/02/2021 29,400 -0.30 -1.02 29,700 29,900 29,100 20,050 589,470,000
23/02/2021 29,700 -0.40 -1.35 29,700 29,700 29,200 22,150 657,855,000
22/02/2021 29,700 -0.20 -0.67 29,900 29,900 29,500 24,330 722,601,000
19/02/2021 29,900 -0.05 -0.17 29,900 30,100 29,600 17,820 532,818,000
18/02/2021 29,900 0.90 3.01 29,000 30,500 29,300 31,710 948,129,000
17/02/2021 29,000 0.80 2.76 28,200 29,000 28,100 9,910 287,390,000
10/02/2021 28,200 0.30 1.06 27,900 28,500 27,800 4,980 140,436,000
09/02/2021 28,200 0.30 1.06 27,900 28,500 27,800 4,980 140,436,000
08/02/2021 27,900 -0.70 -2.51 28,600 28,850 27,850 11,290 314,991,000
05/02/2021 28,600 0.75 2.62 27,850 28,600 27,800 7,120 203,632,000
05/01/2021 28,850 -0.25 -0.87 29,100 29,100 28,650 12,450 359,182,500
04/01/2021 29,100 -0.25 -0.86 29,100 29,300 28,550 30,410 884,931,000
01/01/2021 29,100 0.05 0.17 29,050 29,400 28,700 184,530 5,369,823,000
31/12/2020 29,100 0.05 0.17 29,050 29,400 28,700 184,530 5,369,823,000
30/12/2020 29,050 0.95 3.27 28,100 29,600 28,100 824,020 23,937,781,000
29/12/2020 28,100 0.40 1.42 27,700 28,700 27,650 46,604 1,309,572,400
28/12/2020 27,700 -0.10 -0.36 27,750 28,200 27,600 29,459 816,014,300
27/12/2020 27,750 0.10 0.36 27,700 27,900 27,250 27,691 768,425,250
25/12/2020 27,750 0.10 0.36 27,700 27,900 27,250 27,691 768,425,250
24/12/2020 27,700 -0.30 -1.08 28,000 28,300 27,250 18,737 519,014,900
23/12/2020 28,000 0.40 1.43 27,650 28,500 27,900 22,935 642,180,000
22/12/2020 27,650 -0.10 -0.36 27,700 27,800 27,550 27,652 764,577,800
21/12/2020 27,700 -0.20 -0.72 27,900 28,200 27,650 36,220 1,003,294,000
20/12/2020 27,900 0.00 ■■ 0.00 27,900 28,400 27,700 28,648 799,279,200
18/12/2020 27,900 0.00 ■■ 0.00 27,900 28,400 27,700 28,648 799,279,200
17/12/2020 27,900 -0.70 -2.51 28,550 28,550 27,850 33,131 924,354,900
16/12/2020 28,550 0.10 0.35 28,500 28,700 28,300 17,128 489,004,400
15/12/2020 28,500 0.40 1.40 28,050 28,950 28,100 36,463 1,039,195,500
14/12/2020 28,050 -0.10 -0.36 28,100 28,400 28,050 23,818 668,094,900
13/12/2020 28,100 0.10 0.36 28,050 28,350 27,850 22,997 646,215,700
11/12/2020 28,100 0.10 0.36 28,050 28,350 27,850 22,997 646,215,700
10/12/2020 28,050 -0.60 -2.14 28,600 28,900 28,000 40,535 1,137,006,750
09/12/2020 28,600 -0.30 -1.05 28,850 29,100 28,600 27,384 783,182,400
08/12/2020 28,850 0.00 ■■ 0.00 28,850 29,000 28,500 20,665 596,185,250
07/12/2020 28,850 0.20 0.69 28,700 29,500 28,200 50,362 1,452,943,700
04/12/2020 29,000 -0.40 -1.38 29,400 29,600 28,800 278,360 8,072,440,000
03/12/2020 29,400 1.10 3.74 28,300 30,000 28,800 47,160 1,386,504,000
02/12/2020 28,300 0.40 1.41 27,900 28,600 27,900 88,124 2,493,909,200
01/12/2020 27,900 0.20 0.72 27,700 28,200 27,150 36,456 1,017,122,400
30/11/2020 27,700 0.15 0.54 27,550 27,850 27,500 109,100 3,022,070,000
27/11/2020 27,700 0.15 0.54 27,550 27,850 27,500 109,100 3,022,070,000
26/11/2020 27,550 -0.10 -0.36 27,650 27,650 27,450 150,670 4,150,958,500
25/11/2020 27,650 -0.25 -0.90 27,900 28,400 27,650 246,630 6,819,319,500
24/11/2020 27,900 -0.30 -1.08 28,200 28,550 27,700 180,550 5,037,345,000
23/11/2020 28,200 0.90 3.19 27,300 28,300 27,300 435,240 12,273,768,000
20/11/2020 27,300 0.30 1.10 27,000 27,400 27,000 29,480 804,804,000
19/11/2020 27,000 0.00 ■■ 0.00 27,000 27,400 26,700 26,253 708,831,000
18/11/2020 27,000 -0.05 -0.19 27,000 27,000 26,600 146,690 3,960,630,000
17/11/2020 27,000 0.30 1.11 26,700 27,100 26,500 16,243 438,561,000
16/11/2020 26,700 -0.40 -1.50 27,050 27,350 26,500 42,694 1,139,929,800
13/11/2020 27,050 0.10 0.37 27,000 27,450 27,000 19,065 515,708,250
12/11/2020 27,000 -0.10 -0.37 27,100 27,350 27,000 24,939 673,353,000
11/11/2020 27,100 -0.40 -1.48 27,500 27,700 27,050 25,583 693,299,300
10/11/2020 27,500 -0.10 -0.36 27,600 28,300 27,500 16,884 464,310,000
09/11/2020 27,600 0.60 2.17 27,000 27,750 27,250 9,279 256,100,400
06/11/2020 27,000 -0.90 -3.33 27,900 27,900 27,000 39,683 1,071,441,000
05/11/2020 27,900 0.00 ■■ 0.00 27,900 28,450 27,900 20,332 567,262,800
04/11/2020 27,900 -0.10 -0.36 28,000 28,500 27,900 19,397 541,176,300
03/11/2020 28,000 0.30 1.07 27,750 28,700 27,300 21,297 596,316,000
02/11/2020 27,750 0.60 2.16 27,100 27,950 27,050 18,398 510,544,500
30/10/2020 27,100 -0.70 -2.58 27,800 28,600 27,100 24,213 656,172,300
29/10/2020 27,800 1.80 6.47 26,000 27,800 26,400 37,281 1,036,411,800
28/10/2020 26,000 -1.70 -6.54 27,700 28,000 26,000 57,815 1,503,190,000
27/10/2020 27,700 -1.10 -3.97 28,750 28,650 27,700 35,739 989,970,300
26/10/2020 28,750 -2.20 -7.65 30,900 30,700 28,750 47,719 1,371,921,250
25/10/2020 30,900 -0.20 -0.65 31,100 33,200 30,300 79,550 2,458,095,000
23/10/2020 30,900 -0.20 -0.65 31,100 33,200 30,300 79,550 2,458,095,000
22/10/2020 31,100 2.00 6.43 29,100 31,100 30,000 60,514 1,881,985,400
21/10/2020 29,100 1.90 6.53 27,200 29,100 27,650 80,924 2,354,888,400
20/10/2020 27,200 0.20 0.74 27,000 27,800 26,950 13,142 357,462,400
19/10/2020 27,000 -0.40 -1.48 27,450 27,950 27,000 14,263 385,101,000
18/10/2020 27,450 0.10 0.36 27,300 28,200 26,900 25,057 687,814,650
16/10/2020 27,450 0.10 0.36 27,300 28,200 26,900 25,057 687,814,650
15/10/2020 27,300 -0.70 -2.56 28,000 28,100 27,250 127,220 3,473,106,000
14/10/2020 28,000 0.40 1.43 27,550 28,500 27,500 20,009 560,252,000
13/10/2020 27,550 -0.40 -1.45 28,000 28,300 27,500 12,546 345,642,300
12/10/2020 28,000 -0.40 -1.43 28,400 28,950 28,000 21,294 596,232,000
11/10/2020 28,400 -0.10 -0.35 28,500 28,650 28,050 17,228 489,275,200
09/10/2020 28,400 -0.10 -0.35 28,500 28,650 28,050 17,228 489,275,200
08/10/2020 28,500 -0.30 -1.05 28,800 29,000 28,200 19,392 552,672,000
07/10/2020 28,800 -0.10 -0.35 28,900 29,900 28,700 37,224 1,072,051,200
06/10/2020 28,900 1.60 5.54 27,300 29,000 28,000 83,348 2,408,757,200
05/10/2020 27,300 0.30 1.10 27,000 27,350 26,800 25,761 703,275,300
04/10/2020 27,000 -0.10 -0.37 27,100 27,600 26,200 24,466 660,582,000
02/10/2020 27,000 -0.10 -0.37 27,100 27,600 26,200 24,466 660,582,000
01/10/2020 27,100 0.00 ■■ 0.00 27,100 27,600 27,000 15,741 426,581,100
30/09/2020 27,100 -0.10 -0.37 27,250 27,500 27,000 12,898 349,535,800
29/09/2020 27,250 -0.10 -0.37 27,300 28,000 27,100 25,490 694,602,500
28/09/2020 27,300 0.00 ■■ 0.00 27,300 27,500 26,950 29,912 816,597,600
25/09/2020 27,300 -0.10 -0.37 27,450 27,600 27,000 21,026 574,009,800
24/09/2020 27,450 -0.10 -0.36 27,500 27,800 27,450 30,339 832,805,550
23/09/2020 27,500 0.20 0.73 27,300 27,700 27,300 22,451 617,402,500
22/09/2020 27,300 0.10 0.37 27,200 27,600 27,000 33,535 915,505,500
21/09/2020 27,200 0.40 1.47 26,800 27,800 27,000 42,118 1,145,609,600
18/09/2020 26,800 0.20 0.75 26,600 27,100 26,500 55,182 1,478,877,600
17/09/2020 26,600 -0.30 -1.13 26,850 27,000 26,200 21,758 578,762,800
16/09/2020 26,850 0.30 1.12 26,600 27,000 26,500 14,382 386,156,700
15/09/2020 26,600 -0.40 -1.50 27,000 27,300 26,100 39,819 1,059,185,400
14/09/2020 27,000 0.60 2.22 26,450 27,200 26,450 31,039 838,053,000
11/09/2020 26,450 -0.10 -0.38 26,500 26,700 25,800 22,339 590,866,550
10/09/2020 26,500 1.10 4.15 25,400 26,700 25,500 47,144 1,249,316,000
09/09/2020 25,400 1.60 6.30 23,800 25,450 23,500 832,280 21,139,912,000
08/09/2020 23,800 0.20 0.84 23,650 24,100 23,650 21,399 509,296,200
07/09/2020 23,650 0.40 1.69 23,200 24,250 23,500 53,183 1,257,777,950
04/09/2020 23,200 -0.30 -1.29 23,500 23,450 22,950 18,226 422,843,200
03/09/2020 23,500 -0.10 -0.43 23,600 23,850 23,400 29,236 687,046,000
02/09/2020 23,600 -0.30 -1.27 23,850 23,850 23,550 21,261 501,759,600
01/09/2020 23,600 -0.30 -1.27 23,850 23,850 23,550 21,261 501,759,600
31/08/2020 23,850 0.00 ■■ 0.00 23,850 24,150 23,500 26,186 624,536,100
28/08/2020 23,850 -0.20 -0.84 24,050 24,350 23,800 24,252 578,410,200
27/08/2020 24,050 1.00 4.16 23,050 24,400 23,100 49,647 1,194,010,350
26/08/2020 23,050 0.10 0.43 23,000 23,450 22,850 15,220 350,821,000
25/08/2020 23,000 0.60 2.61 22,400 23,400 22,600 39,557 909,811,000
24/08/2020 22,400 0.30 1.34 22,150 22,500 22,100 19,792 443,340,800
21/08/2020 22,150 0.00 ■■ 0.00 22,150 22,450 22,150 7,078 156,777,700
20/08/2020 22,150 0.00 ■■ 0.00 22,100 22,350 22,050 13,043 288,902,450
19/08/2020 22,100 0.20 0.90 21,900 22,200 22,000 9,582 211,762,200
18/08/2020 21,900 -0.20 -0.91 22,100 22,300 21,900 10,825 237,067,500
17/08/2020 22,100 0.20 0.90 21,950 22,100 21,800 12,010 265,421,000
14/08/2020 21,950 0.30 1.37 21,700 22,200 21,600 22,860 501,777,000
13/08/2020 21,700 0.10 0.46 21,550 21,700 21,500 20,845 452,336,500
12/08/2020 21,550 -0.10 -0.46 21,600 21,750 21,500 3,908 84,217,400
11/08/2020 21,600 0.00 ■■ 0.00 21,600 21,800 21,350 8,421 181,893,600
10/08/2020 21,600 0.60 2.78 21,000 21,700 21,350 16,880 364,608,000
07/08/2020 21,000 -0.10 -0.48 21,050 21,500 20,950 14,977 314,517,000
06/08/2020 21,050 0.00 ■■ 0.00 21,050 21,350 20,900 9,052 190,544,600
05/08/2020 21,050 0.40 1.90 20,700 21,100 20,700 35,947 756,684,350
04/08/2020 20,700 0.00 ■■ 0.00 20,700 21,000 20,650 6,560 135,792,000
03/08/2020 20,700 0.60 2.90 20,100 20,800 20,000 12,031 249,041,700
31/07/2020 20,100 0.00 ■■ 0.00 20,100 20,100 19,850 6,062 121,846,200
30/07/2020 20,100 0.20 1.00 19,900 20,200 19,850 4,419 88,821,900
29/07/2020 19,900 -0.90 -4.52 20,750 20,200 19,700 16,880 335,912,000
28/07/2020 20,750 0.90 4.34 19,800 20,750 19,800 8,068 167,411,000
27/07/2020 19,800 -1.30 -6.57 21,100 20,800 19,800 34,984 692,683,200
26/07/2020 21,100 -0.80 -3.79 21,850 21,850 21,050 26,460 558,306,000
24/07/2020 21,100 -0.80 -3.79 21,850 21,850 21,050 26,460 558,306,000
23/07/2020 21,850 0.00 ■■ 0.00 21,900 21,900 21,750 16,655 363,911,750
22/07/2020 21,900 0.00 ■■ 0.00 21,900 22,100 21,850 11,914 260,916,600
21/07/2020 21,900 0.00 ■■ 0.00 21,850 21,900 21,800 4,521 99,009,900
20/07/2020 21,850 0.00 ■■ 0.00 21,900 22,000 21,800 8,440 184,414,000
19/07/2020 21,900 -0.20 -0.91 22,050 22,150 21,900 17,618 385,834,200
17/07/2020 21,900 -0.20 -0.91 22,050 22,150 21,900 17,618 385,834,200
16/07/2020 22,050 -0.10 -0.45 22,150 22,200 22,050 6,528 143,942,400
15/07/2020 22,150 0.10 0.45 22,000 22,350 22,000 15,937 353,004,550
14/07/2020 22,000 0.40 1.82 21,550 22,000 21,600 16,473 362,406,000
13/07/2020 21,550 -0.10 -0.46 21,700 21,800 21,550 11,801 254,311,550
12/07/2020 21,700 0.30 1.38 21,450 21,750 21,500 15,648 339,561,600
10/07/2020 21,700 0.30 1.38 21,450 21,750 21,500 15,648 339,561,600
09/07/2020 21,450 0.10 0.47 21,400 21,550 21,400 12,571 269,647,950
08/07/2020 21,400 0.00 ■■ 0.00 21,400 21,450 21,300 9,364 200,389,600
07/07/2020 21,400 0.10 0.47 21,300 21,450 21,300 12,874 275,503,600
06/07/2020 21,300 0.20 0.94 21,150 21,400 21,200 9,845 209,698,500
05/07/2020 21,150 -0.10 -0.47 21,200 21,550 21,100 12,457 263,465,550
03/07/2020 21,150 -0.10 -0.47 21,200 21,550 21,100 12,457 263,465,550
02/07/2020 21,200 -0.10 -0.47 21,300 21,600 21,200 7,184 152,300,800
01/07/2020 21,300 0.30 1.41 21,000 21,350 21,000 8,259 175,916,700
30/06/2020 21,000 -0.20 -0.95 21,200 21,600 20,800 27,770 583,170,000
29/06/2020 21,200 -0.90 -4.25 22,150 22,150 21,150 30,915 655,398,000
28/06/2020 22,150 -0.15 -0.68 22,300 22,600 22,150 83,160 1,841,994,000
26/06/2020 22,150 -0.15 -0.68 22,300 22,600 22,150 83,160 1,841,994,000
25/06/2020 22,300 -0.10 -0.45 22,450 22,500 22,200 16,268 362,776,400
24/06/2020 22,450 -0.20 -0.89 22,600 22,850 22,400 11,533 258,915,850
23/06/2020 22,600 0.30 1.33 22,300 22,850 22,300 15,963 360,763,800
22/06/2020 22,300 -0.30 -1.35 22,600 22,800 22,300 20,725 462,167,500
19/06/2020 22,600 0.30 1.33 22,350 22,800 22,350 12,548 283,584,800
18/06/2020 22,350 0.30 1.34 22,100 22,400 21,900 8,910 199,138,500
17/06/2020 22,100 0.25 1.13 21,850 22,100 21,850 177,640 3,925,844,000
16/06/2020 21,850 0.10 0.46 21,800 22,100 21,750 15,654 342,039,900
15/06/2020 21,800 -0.30 -1.38 22,100 22,350 21,800 33,185 723,433,000
14/06/2020 22,100 -0.40 -1.81 22,500 22,200 21,550 37,098 819,865,800
12/06/2020 22,100 -0.40 -1.81 22,500 22,200 21,550 37,098 819,865,800
11/06/2020 22,500 -1.30 -5.78 23,750 24,200 22,200 75,819 1,705,927,500
10/06/2020 23,750 0.10 0.42 23,600 24,000 23,450 22,018 522,927,500
09/06/2020 23,600 -0.20 -0.85 23,800 24,050 23,500 24,404 575,934,400
08/06/2020 23,800 0.00 ■■ 0.00 23,800 24,150 23,700 29,645 705,551,000
06/06/2020 23,800 0.40 1.68 23,400 23,850 23,050 23,251 553,373,800
05/06/2020 23,800 0.40 1.68 23,400 23,850 23,050 23,251 553,373,800
04/06/2020 23,400 -0.10 -0.43 23,500 23,700 22,950 38,998 912,553,200
03/06/2020 23,500 0.30 1.28 23,200 23,700 23,000 17,950 421,825,000
02/06/2020 23,200 -0.90 -3.88 24,050 24,450 23,100 39,557 917,722,400
01/06/2020 24,050 1.60 6.65 22,500 24,050 22,600 85,998 2,068,251,900
31/05/2020 22,500 0.30 1.33 22,250 22,700 22,200 26,435 594,787,500
29/05/2020 22,500 0.30 1.33 22,250 22,700 22,200 26,435 594,787,500
28/05/2020 22,250 0.40 1.80 21,900 22,450 21,950 22,526 501,203,500
27/05/2020 21,900 0.10 0.46 21,800 22,450 21,800 40,023 876,503,700
26/05/2020 21,800 0.10 0.46 21,750 22,100 21,750 31,559 687,986,200
25/05/2020 21,750 0.00 ■■ 0.00 21,750 22,200 21,600 20,972 456,141,000
24/05/2020 21,750 -0.40 -1.84 22,150 22,500 21,700 24,531 533,549,250
22/05/2020 21,750 -0.40 -1.84 22,150 22,500 21,700 24,531 533,549,250
21/05/2020 22,150 -0.40 -1.81 22,500 22,750 22,150 20,856 461,960,400
20/05/2020 22,500 0.70 3.11 21,800 22,500 21,600 38,265 860,962,500
19/05/2020 21,800 -0.20 -0.92 22,000 22,350 21,700 41,214 898,465,200
18/05/2020 22,000 0.20 0.91 21,800 22,200 21,800 42,507 935,154,000
17/05/2020 21,800 0.50 2.29 21,300 22,700 21,200 66,098 1,440,936,400
15/05/2020 21,800 0.50 2.29 21,300 22,700 21,200 66,098 1,440,936,400
14/05/2020 21,300 0.20 0.94 21,150 21,300 20,900 28,850 614,505,000
13/05/2020 21,150 -0.10 -0.47 21,200 21,350 21,000 37,082 784,284,300
12/05/2020 21,200 0.60 2.83 20,600 21,500 20,550 57,821 1,225,805,200
11/05/2020 20,600 0.00 ■■ 0.00 20,600 20,700 20,500 33,073 681,303,800
10/05/2020 20,600 -0.10 -0.49 20,700 21,000 20,600 40,821 840,912,600
08/05/2020 20,600 -0.10 -0.49 20,700 21,000 20,600 40,821 840,912,600
07/05/2020 20,700 -0.10 -0.48 20,800 21,000 20,500 11,173 231,281,100
06/05/2020 20,800 0.70 3.37 20,150 20,800 20,100 32,068 667,014,400
05/05/2020 20,150 -0.10 -0.50 20,200 20,400 20,000 13,866 279,399,900
04/05/2020 20,200 -0.40 -1.98 20,600 20,550 20,150 25,465 514,393,000
01/05/2020 20,600 -0.10 -0.49 20,750 20,850 20,400 10,846 223,427,600
30/04/2020 20,600 -0.10 -0.49 20,750 20,850 20,400 10,846 223,427,600
29/04/2020 20,600 -0.10 -0.49 20,750 20,850 20,400 10,846 223,427,600
28/04/2020 20,750 0.40 1.93 20,300 20,750 20,100 24,903 516,737,250
27/04/2020 20,300 -0.70 -3.45 21,000 20,900 20,300 32,340 656,502,000
26/04/2020 21,000 0.10 0.48 20,900 21,100 20,500 22,269 467,649,000
24/04/2020 21,000 0.10 0.48 20,900 21,100 20,500 22,269 467,649,000
23/04/2020 20,900 -0.10 -0.48 20,950 21,450 20,700 27,637 577,613,300
22/04/2020 20,950 0.80 3.82 20,200 21,000 19,600 32,928 689,841,600
21/04/2020 20,200 -0.80 -3.96 21,000 21,050 20,000 52,720 1,064,944,000
20/04/2020 21,000 -0.50 -2.38 21,500 21,500 20,850 91,826 1,928,346,000
19/04/2020 21,500 0.10 0.47 21,400 22,300 21,250 46,729 1,004,673,500
17/04/2020 21,500 0.10 0.47 21,400 22,300 21,250 46,729 1,004,673,500
16/04/2020 21,400 1.40 6.54 20,000 21,400 20,700 75,503 1,615,764,200
15/04/2020 20,000 1.30 6.50 18,700 20,000 19,000 60,324 1,206,480,000
14/04/2020 18,700 0.40 2.14 18,250 18,700 18,100 30,208 564,889,600
13/04/2020 18,250 -0.10 -0.55 18,300 18,600 18,150 29,142 531,841,500
12/04/2020 18,300 -0.40 -2.19 18,700 18,750 18,300 10,285 188,215,500
10/04/2020 18,300 -0.40 -2.19 18,700 18,750 18,300 10,285 188,215,500
09/04/2020 18,700 0.30 1.60 18,400 18,850 18,400 30,601 572,238,700
08/04/2020 18,400 -0.60 -3.26 18,950 18,850 18,200 14,839 273,037,600
07/04/2020 18,950 0.10 0.53 18,900 19,200 18,600 6,037 114,401,150
06/04/2020 18,900 0.50 2.65 18,400 19,000 18,600 5,863 110,810,700
03/04/2020 18,400 0.20 1.09 18,200 18,600 18,300 4,956 91,190,400
02/04/2020 18,200 0.50 2.75 17,700 18,450 17,700 5,303 96,514,600
01/04/2020 18,200 0.50 2.75 17,700 18,450 17,700 5,303 96,514,600
31/03/2020 17,700 0.00 ■■ 0.00 17,700 18,000 17,400 10,346 183,124,200
30/03/2020 17,700 -0.60 -3.39 18,250 18,250 17,500 6,545 115,846,500
29/03/2020 18,250 0.00 ■■ 0.00 18,250 18,700 18,100 4,715 86,048,750
27/03/2020 18,250 0.00 ■■ 0.00 18,250 18,700 18,100 4,715 86,048,750
26/03/2020 18,250 -0.30 -1.64 18,550 18,600 18,250 7,295 133,133,750
25/03/2020 18,550 0.20 1.08 18,350 18,800 18,500 6,274 116,382,700
24/03/2020 18,350 0.20 1.09 18,200 18,600 18,000 4,861 89,199,350
23/03/2020 18,200 -0.70 -3.85 18,900 18,950 18,000 7,848 142,833,600
22/03/2020 18,900 -0.30 -1.59 19,150 19,200 18,900 4,202 79,417,800
20/03/2020 18,900 -0.30 -1.59 19,150 19,200 18,900 4,202 79,417,800
19/03/2020 19,150 -0.20 -1.04 19,350 19,300 19,000 3,284 62,888,600
18/03/2020 19,350 0.10 0.52 19,300 19,700 19,050 3,819 73,897,650
17/03/2020 19,300 0.30 1.55 19,000 19,500 18,750 7,137 137,744,100
16/03/2020 19,000 0.50 2.63 18,500 19,500 18,500 48,320 918,080,000
14/03/2020 18,500 -0.75 -4.05 19,250 19,100 18,000 266,530 4,930,805,000
13/03/2020 18,500 -0.75 -4.05 19,250 19,100 18,000 266,530 4,930,805,000
12/03/2020 19,250 -1.10 -5.71 20,350 20,200 19,150 163,490 3,147,182,500
11/03/2020 20,350 -0.25 -1.23 20,600 20,600 20,000 57,160 1,163,206,000
10/03/2020 20,600 0.70 3.40 19,900 20,900 19,900 8,834 181,980,400
09/03/2020 19,900 -1.40 -7.04 21,250 20,800 19,900 20,289 403,751,100
07/03/2020 21,250 0.30 1.41 20,950 21,300 20,900 4,087 86,848,750
06/03/2020 21,250 0.30 1.41 20,950 21,300 20,900 4,087 86,848,750
05/03/2020 20,950 -0.10 -0.48 21,000 21,200 20,950 30,209 632,878,550
04/03/2020 21,000 0.10 0.48 20,950 21,150 20,900 7,213 151,473,000
03/03/2020 20,950 0.00 ■■ 0.00 20,950 21,150 20,850 7,600 159,220,000
02/03/2020 20,950 0.10 0.48 20,850 21,000 20,700 6,318 132,362,100
28/02/2020 20,850 -0.10 -0.48 21,000 21,350 20,000 3,587 74,788,950
27/02/2020 21,000 0.10 0.48 20,900 21,500 20,950 22,208 466,368,000
26/02/2020 20,900 -0.10 -0.48 21,000 21,400 20,600 4,852 101,406,800
25/02/2020 21,000 0.50 2.38 20,500 21,000 20,400 5,653 118,713,000
24/02/2020 20,500 -0.90 -4.39 21,400 21,400 20,400 9,633 197,476,500
21/02/2020 21,400 -0.20 -0.93 21,600 21,800 21,150 14,914 319,159,600
20/02/2020 21,600 -0.10 -0.46 21,700 22,000 21,600 11,152 240,883,200
19/02/2020 21,700 0.10 0.46 21,650 22,000 21,600 4,936 107,111,200
18/02/2020 21,650 -0.10 -0.46 21,700 22,050 21,650 25,282 547,355,300
17/02/2020 21,700 -0.50 -2.30 22,200 22,400 21,700 9,363 203,177,100
15/02/2020 22,200 0.10 0.45 22,100 22,200 21,800 3,031 67,288,200
14/02/2020 22,200 0.10 0.45 22,100 22,200 21,800 3,031 67,288,200
13/02/2020 22,100 0.00 ■■ 0.00 22,100 22,600 22,000 21,157 467,569,700
12/02/2020 22,100 1.00 4.52 21,150 22,150 21,150 15,058 332,781,800
11/02/2020 21,150 0.30 1.42 20,800 21,200 20,800 2,408 50,929,200
10/02/2020 20,800 -0.20 -0.96 21,000 21,100 20,700 3,291 68,452,800
09/02/2020 21,000 -0.10 -0.48 21,050 21,100 20,900 2,770 58,170,000
07/02/2020 21,000 -0.10 -0.48 21,050 21,100 20,900 2,770 58,170,000
06/02/2020 21,050 0.40 1.90 20,650 21,100 20,500 5,102 107,397,100
05/02/2020 20,650 0.50 2.42 20,100 21,000 20,250 4,816 99,450,400
04/02/2020 20,100 -0.10 -0.50 20,200 20,800 20,000 5,999 120,579,900
03/02/2020 20,200 -0.30 -1.49 20,500 20,400 19,500 13,726 277,265,200
02/02/2020 20,500 -0.60 -2.93 21,150 21,300 20,500 11,810 242,105,000
31/01/2020 20,500 -0.60 -2.93 21,150 21,300 20,500 11,810 242,105,000
30/01/2020 21,150 -0.10 -0.47 21,250 21,500 21,150 7,836 165,731,400
29/01/2020 21,250 0.10 0.47 21,100 21,300 21,100 3,858 81,982,500
28/01/2020 21,250 0.10 0.47 21,100 21,300 21,100 3,858 81,982,500
27/01/2020 21,250 0.10 0.47 21,100 21,300 21,100 3,858 81,982,500
26/01/2020 21,250 0.10 0.47 21,100 21,300 21,100 3,858 81,982,500
24/01/2020 21,250 0.10 0.47 21,100 21,300 21,100 3,858 81,982,500
23/01/2020 21,250 0.10 0.47 21,100 21,300 21,100 3,858 81,982,500
22/01/2020 21,250 0.10 0.47 21,100 21,300 21,100 3,858 81,982,500
21/01/2020 21,100 -0.35 -1.66 21,450 21,450 21,000 53,180 1,122,098,000
20/01/2020 21,450 0.25 1.17 21,200 21,450 21,000 60,040 1,287,858,000
17/01/2020 21,200 0.50 2.36 20,700 21,300 20,800 15,870 336,444,000
16/01/2020 20,700 0.05 0.24 20,700 20,900 20,700 38,890 805,023,000
15/01/2020 20,700 -0.25 -1.21 20,950 20,900 20,650 29,410 608,787,000
14/01/2020 20,700 0.30 1.45 20,700 21,000 20,700 23,610 488,727,000
13/01/2020 20,700 -0.30 -1.45 21,000 21,400 20,700 2,137 44,235,900
10/01/2020 21,000 -0.30 -1.43 21,300 21,400 20,700 13,263 278,523,000
09/01/2020 21,300 -0.20 -0.94 21,500 21,800 21,250 5,209 110,951,700
08/01/2020 21,500 -0.30 -1.40 21,800 21,700 21,250 13,296 285,864,000
07/01/2020 21,800 0.40 1.83 21,400 22,300 21,500 14,285 311,413,000
06/01/2020 21,400 -0.10 -0.47 21,500 21,500 21,400 4,137 88,531,800
03/01/2020 21,500 0.00 ■■ 0.00 21,500 21,500 21,400 3,774 81,141,000
02/01/2020 21,500 0.00 ■■ 0.00 21,500 21,700 21,300 1,089 23,413,500
31/12/2019 21,500 0.00 ■■ 0.00 21,500 21,750 21,300 2,941 63,231,500
30/12/2019 21,500 0.00 ■■ 0.00 21,500 21,750 21,300 1,347 28,960,500
27/12/2019 21,500 -0.40 -1.86 21,850 21,800 21,400 2,859 61,468,500
26/12/2019 21,850 0.30 1.37 21,600 21,900 21,400 4,719 103,110,150
25/12/2019 21,600 -0.10 -0.46 21,750 21,650 21,050 1,400 30,240,000
24/12/2019 21,750 -0.10 -0.46 21,850 21,900 21,500 3,624 78,822,000
23/12/2019 21,850 0.30 1.37 21,550 21,950 21,550 11,380 248,653,000
21/12/2019 21,550 0.70 3.25 20,850 21,700 20,850 78,780 1,697,709,000
20/12/2019 21,550 0.70 3.25 20,850 21,700 20,850 78,780 1,697,709,000
19/12/2019 20,850 0.30 1.44 20,600 20,850 20,550 1,803 37,592,550
18/12/2019 20,600 0.10 0.49 20,500 20,850 20,400 3,824 78,774,400
17/12/2019 20,500 -0.10 -0.49 20,550 20,650 20,400 2,847 58,363,500
16/12/2019 20,550 0.00 ■■ 0.00 20,550 20,800 20,350 4,173 85,755,150
14/12/2019 20,550 -0.30 -1.46 20,800 20,950 20,500 5,522 113,477,100
13/12/2019 20,550 -0.30 -1.46 20,800 20,950 20,500 5,522 113,477,100
12/12/2019 20,800 -0.10 -0.48 20,950 20,800 20,500 2,851 59,300,800
11/12/2019 20,950 0.00 ■■ 0.00 20,950 21,050 20,850 1,637 34,295,150
10/12/2019 20,950 0.00 ■■ 0.00 20,950 21,200 20,900 3,303 69,197,850
09/12/2019 20,950 -0.10 -0.48 21,000 21,000 20,850 6,173 129,324,350
07/12/2019 21,000 0.20 0.95 20,800 21,000 20,700 4,543 95,403,000
06/12/2019 21,000 0.20 0.95 20,800 21,000 20,700 4,543 95,403,000
05/12/2019 20,800 -0.10 -0.48 20,900 20,950 20,700 6,857 142,625,600
04/12/2019 20,900 -0.10 -0.48 20,950 21,000 20,800 3,181 66,482,900
03/12/2019 20,950 -0.20 -0.95 21,100 21,100 20,850 2,854 59,791,300
02/12/2019 21,100 0.10 0.47 21,000 21,350 20,500 6,391 134,850,100
29/11/2019 21,000 -0.10 -0.48 21,150 21,200 20,950 9,917 208,257,000
28/11/2019 21,150 -0.20 -0.95 21,350 21,350 21,000 4,948 104,650,200
27/11/2019 21,350 0.00 ■■ 0.00 21,400 21,400 21,250 6,020 128,527,000
26/11/2019 21,400 0.00 ■■ 0.00 21,400 21,500 21,300 3,696 79,094,400
25/11/2019 21,400 0.10 0.47 21,250 21,450 21,200 2,436 52,130,400
23/11/2019 21,250 -0.20 -0.94 21,450 21,750 21,250 4,430 94,137,500
22/11/2019 21,250 -0.20 -0.94 21,450 21,750 21,250 4,430 94,137,500
21/11/2019 21,450 0.30 1.40 21,200 21,700 21,300 17,913 384,233,850
20/11/2019 21,200 -0.10 -0.47 21,300 21,350 21,150 3,657 77,528,400
19/11/2019 21,300 0.10 0.47 21,250 21,350 21,150 2,424 51,631,200
18/11/2019 21,250 0.10 0.47 21,200 21,350 21,150 2,531 53,783,750
15/11/2019 21,200 -0.10 -0.47 21,250 21,350 21,150 1,681 35,637,200
14/11/2019 21,250 0.10 0.47 21,200 21,450 21,200 5,783 122,888,750
13/11/2019 21,200 -0.30 -1.42 21,500 21,500 21,200 8,471 179,585,200
12/11/2019 21,500 0.10 0.47 21,350 21,500 21,350 5,136 110,424,000
11/11/2019 21,350 -0.10 -0.47 21,450 21,450 21,200 6,207 132,519,450
08/11/2019 21,450 0.00 ■■ 0.00 21,450 21,700 21,450 12,325 264,371,250
07/11/2019 21,450 0.10 0.47 21,350 21,550 21,300 10,008 214,671,600
06/11/2019 21,350 -0.10 -0.47 21,500 21,500 21,350 5,181 110,614,350
05/11/2019 21,500 0.00 ■■ 0.00 21,500 21,550 21,300 7,864 169,076,000
04/11/2019 21,500 -0.50 -2.33 22,000 22,050 21,450 15,263 328,154,500
01/11/2019 21,500 -0.50 -2.33 22,000 22,050 21,450 15,263 328,154,500
31/10/2019 22,000 -0.10 -0.45 22,150 22,300 21,950 2,000 44,000,000
30/10/2019 22,150 -0.20 -0.90 22,300 22,350 22,000 2,568 56,881,200
29/10/2019 22,300 -0.10 -0.45 22,450 22,500 22,000 2,532 56,463,600
28/10/2019 22,450 0.50 2.23 21,950 22,600 22,200 7,813 175,401,850
25/10/2019 21,950 0.10 0.46 21,850 22,100 21,800 1,881 41,287,950
24/10/2019 21,850 -0.10 -0.46 22,000 22,300 21,800 4,123 90,087,550
23/10/2019 22,000 0.10 0.45 21,900 22,500 21,600 5,563 122,386,000
22/10/2019 21,900 -0.60 -2.74 22,500 22,500 21,850 17,945 392,995,500
21/10/2019 22,500 -1.20 -5.33 23,700 23,100 22,500 4,715 106,087,500
18/10/2019 23,700 -0.10 -0.42 23,800 23,900 23,600 2,532 60,008,400
17/10/2019 23,800 0.40 1.68 23,400 23,950 23,400 4,810 114,478,000
16/10/2019 23,400 0.40 1.71 23,000 23,450 23,000 2,777 64,981,800
15/10/2019 23,000 -0.40 -1.74 23,400 23,400 23,000 4,333 99,659,000
14/10/2019 23,400 -0.10 -0.43 23,450 23,500 23,100 3,648 85,363,200
11/10/2019 23,450 -0.10 -0.43 23,550 23,700 23,200 3,516 82,450,200
10/10/2019 23,550 0.10 0.42 23,500 23,800 23,300 5,408 127,358,400
09/10/2019 23,500 0.30 1.28 23,250 23,700 23,250 2,841 66,763,500
08/10/2019 23,250 -0.10 -0.43 23,300 23,700 23,000 10,313 239,777,250
07/10/2019 23,300 -0.60 -2.58 23,900 23,900 23,200 5,624 131,039,200
04/10/2019 23,900 -0.60 -2.51 24,500 24,600 23,850 5,125 122,487,500
03/10/2019 24,500 -0.30 -1.22 24,800 24,750 24,150 1,594 39,053,000
02/10/2019 24,800 0.80 3.23 24,000 24,800 23,800 10,702 265,409,600
01/10/2019 24,000 0.40 1.67 23,600 24,100 23,600 6,388 153,312,000
30/09/2019 23,600 0.50 2.12 23,100 24,100 23,100 4,615 108,914,000
27/09/2019 23,100 -0.10 -0.43 23,200 23,200 22,900 3,543 81,843,300
26/09/2019 23,200 0.20 0.86 23,000 23,200 22,750 6,933 160,845,600
25/09/2019 23,000 -0.10 -0.43 23,100 23,050 22,800 2,153 49,519,000
24/09/2019 23,100 0.50 2.16 22,600 23,250 22,600 4,741 109,517,100
23/09/2019 22,600 -0.50 -2.21 23,100 23,100 22,600 14,781 334,050,600
20/09/2019 23,100 -0.10 -0.43 23,200 23,500 23,050 8,053 186,024,300
19/09/2019 23,200 -0.30 -1.29 23,450 23,450 23,100 10,211 236,895,200
18/09/2019 23,450 -0.20 -0.85 23,650 23,700 23,400 10,738 251,806,100
17/09/2019 23,650 -0.10 -0.42 23,700 23,700 23,500 5,693 134,639,450
16/09/2019 23,700 0.00 ■■ 0.00 23,700 23,950 23,550 5,627 133,359,900
13/09/2019 23,700 0.60 2.53 23,150 23,700 23,150 15,866 376,024,200
12/09/2019 23,150 -0.60 -2.59 23,700 23,800 23,150 7,013 162,350,950
11/09/2019 23,700 -0.30 -1.27 24,000 24,000 23,100 12,419 294,330,300
10/09/2019 24,600 -0.10 -0.41 24,700 24,700 23,900 420 10,332,000
09/09/2019 24,700 -0.10 -0.40 24,800 24,900 24,200 1,983 48,980,100
06/09/2019 24,800 -0.10 -0.40 24,900 25,000 24,600 3,505 86,924,000
05/09/2019 24,900 0.00 ■■ 0.00 24,900 25,000 24,650 2,715 67,603,500
04/09/2019 24,900 -0.30 -1.20 25,150 25,100 24,700 10,083 251,066,700
03/09/2019 25,150 0.10 0.40 25,050 25,400 24,800 3,551 89,307,650
30/08/2019 25,050 -0.20 -0.80 25,250 25,250 24,900 10,375 259,893,750
29/08/2019 25,250 0.00 ■■ 0.00 25,250 25,250 25,000 1,723 43,505,750
28/08/2019 25,250 0.00 ■■ 0.00 25,250 25,350 25,050 2,827 71,381,750
27/08/2019 25,250 0.00 ■■ 0.00 25,250 25,450 25,100 3,516 88,779,000
26/08/2019 25,250 -0.10 -0.40 25,350 25,350 24,750 3,604 91,001,000
23/08/2019 25,350 0.00 ■■ 0.00 25,400 25,700 25,000 1,929 48,900,150
22/08/2019 25,400 -0.30 -1.18 25,650 25,650 25,200 2,516 63,906,400
21/08/2019 25,650 -0.20 -0.78 25,850 25,850 25,300 5,902 151,386,300
20/08/2019 25,850 0.00 ■■ 0.00 25,900 26,100 25,600 4,237 109,526,450
19/08/2019 25,900 0.30 1.16 25,650 26,100 25,600 9,839 254,830,100
16/08/2019 25,650 0.10 0.39 25,550 25,700 25,300 2,564 65,766,600
15/08/2019 25,550 -0.10 -0.39 25,700 25,700 25,250 4,464 114,055,200
14/08/2019 25,700 0.10 0.39 25,550 26,000 25,550 546 14,032,200
13/08/2019 25,550 -0.30 -1.17 25,900 25,900 25,500 2,383 60,885,650
12/08/2019 25,900 0.40 1.54 25,500 26,000 25,500 5,289 136,985,100
09/08/2019 25,500 -0.40 -1.57 25,950 26,000 25,450 3,312 84,456,000
08/08/2019 25,950 0.00 ■■ 0.00 25,950 26,000 25,050 7,460 193,587,000
07/08/2019 25,950 -0.20 -0.77 26,100 26,250 25,950 9,644 250,261,800
06/08/2019 26,100 0.00 ■■ 0.00 26,100 26,150 25,900 3,863 100,824,300
05/08/2019 26,100 -0.30 -1.15 26,450 26,800 26,100 10,791 281,645,100
02/08/2019 26,450 0.40 1.51 26,050 26,800 26,050 9,917 262,304,650
01/08/2019 26,050 0.00 ■■ 0.00 26,050 26,250 26,000 3,355 87,397,750
31/07/2019 26,050 0.10 0.38 26,000 26,400 26,000 2,683 69,892,150
30/07/2019 26,000 -0.40 -1.54 26,400 26,400 26,000 7,058 183,508,000
29/07/2019 26,400 0.30 1.14 26,150 26,500 26,150 3,008 79,411,200
26/07/2019 26,150 0.10 0.38 26,050 26,500 26,150 2,407 62,943,050
25/07/2019 26,050 0.10 0.38 25,950 26,500 25,950 8,412 219,132,600
24/07/2019 25,950 -0.40 -1.54 26,400 26,450 25,750 13,665 354,606,750
23/07/2019 26,400 -0.90 -3.41 27,300 27,400 26,400 9,399 248,133,600
22/07/2019 27,300 -0.50 -1.83 27,800 27,600 27,300 10,487 286,295,100
19/07/2019 27,800 0.00 ■■ 0.00 27,800 28,000 27,550 4,774 132,717,200
18/07/2019 27,800 -0.10 -0.36 27,950 28,000 27,800 1,872 52,041,600
17/07/2019 27,950 0.10 0.36 27,900 28,000 27,800 2,162 60,427,900
16/07/2019 27,900 0.00 ■■ 0.00 27,850 27,950 27,700 3,906 108,977,400
15/07/2019 27,850 0.00 ■■ 0.00 27,900 28,100 27,750 1,597 44,476,450
12/07/2019 27,900 0.10 0.36 27,800 28,200 27,500 7,969 222,335,100
11/07/2019 27,800 -0.40 -1.44 28,200 28,200 27,700 3,722 103,471,600
10/07/2019 28,200 0.20 0.71 28,000 28,200 27,700 6,027 169,961,400
09/07/2019 28,000 0.00 ■■ 0.00 28,000 28,000 27,750 8,399 235,172,000
08/07/2019 28,000 -0.30 -1.07 28,250 28,250 27,800 6,459 180,852,000
05/07/2019 28,250 0.00 ■■ 0.00 28,250 28,450 27,900 2,825 79,806,250
04/07/2019 28,250 0.60 2.12 27,700 28,300 27,800 4,725 133,481,250
03/07/2019 27,700 0.10 0.36 27,600 28,700 27,700 10,406 288,246,200
02/07/2019 27,600 -0.30 -1.09 27,900 28,100 27,500 1,426 39,357,600
01/07/2019 27,900 -1.00 -3.58 28,900 28,250 27,750 1,226 34,205,400
28/06/2019 28,900 1.10 3.81 27,800 28,900 27,300 6,838 197,618,200
27/06/2019 27,800 -0.10 -0.36 27,900 28,000 27,000 721 20,043,800
26/06/2019 27,900 0.30 1.08 27,550 27,900 27,500 5,196 144,968,400
25/06/2019 27,550 -0.10 -0.36 27,600 27,850 27,450 2,920 80,446,000
24/06/2019 27,600 -0.30 -1.09 27,900 28,000 27,600 2,805 77,418,000
21/06/2019 27,900 -0.10 -0.36 28,000 28,000 27,750 6,404 178,671,600
20/06/2019 28,000 0.00 ■■ 0.00 28,000 28,000 27,700 6,171 172,788,000
19/06/2019 28,000 -0.10 -0.36 28,150 28,350 28,000 1,961 54,908,000
18/06/2019 28,150 -0.30 -1.07 28,450 28,450 28,100 4,028 113,388,200
17/06/2019 28,450 0.30 1.05 28,100 28,500 28,250 11,346 322,793,700
16/06/2019 28,100 0.40 1.42 27,700 28,200 27,700 2,441 68,592,100
14/06/2019 28,100 0.40 1.42 27,700 28,200 27,700 2,441 68,592,100
13/06/2019 27,700 0.00 ■■ 0.00 27,700 27,800 27,550 2,683 74,319,100
11/06/2019 27,450 0.10 0.36 27,400 27,650 27,300 5,943 163,135,350
10/06/2019 27,400 -0.60 -2.19 27,950 28,000 27,300 3,408 93,379,200
09/06/2019 27,950 0.30 1.07 27,700 28,400 27,800 154 4,304,300
07/06/2019 27,950 0.30 1.07 27,700 28,400 27,800 154 4,304,300
06/06/2019 27,700 0.30 1.08 27,400 27,750 27,250 1,587 43,959,900
05/06/2019 27,400 -0.60 -2.19 28,000 28,000 27,400 3,943 108,038,200
04/06/2019 28,000 0.00 ■■ 0.00 28,000 28,200 27,900 3,804 106,512,000
03/06/2019 28,000 -1.30 -4.64 29,300 28,700 28,000 9,379 262,612,000
02/06/2019 29,300 -0.70 -2.39 30,000 30,000 29,300 2,044 59,889,200
31/05/2019 29,300 -0.70 -2.39 30,000 30,000 29,300 2,044 59,889,200
30/05/2019 30,000 -0.10 -0.33 30,150 30,200 29,000 1,105 33,150,000
29/05/2019 30,150 0.40 1.33 29,750 31,000 29,700 2,512 75,736,800
28/05/2019 29,750 -0.10 -0.34 29,800 29,800 29,500 2,227 66,253,250
27/05/2019 29,800 0.00 ■■ 0.00 29,800 30,000 29,400 4,450 132,610,000
26/05/2019 29,800 -0.10 -0.34 29,900 30,150 29,750 2,578 76,824,400
24/05/2019 29,800 -0.10 -0.34 29,900 30,150 29,750 2,578 76,824,400
23/05/2019 29,900 -0.30 -1.00 30,200 30,300 29,600 1,990 59,501,000
22/05/2019 30,200 -0.20 -0.66 30,350 30,350 29,950 5,352 161,630,400
21/05/2019 30,350 -0.10 -0.33 30,500 30,400 29,950 6,074 184,345,900
20/05/2019 30,500 0.00 ■■ 0.00 30,500 30,600 30,000 4,127 125,873,500
19/05/2019 30,500 0.60 1.97 29,850 31,000 29,850 10,311 314,485,500
17/05/2019 30,500 0.60 1.97 29,850 31,000 29,850 10,311 314,485,500
16/05/2019 29,850 0.10 0.34 29,750 29,900 29,500 2,291 68,386,350
15/05/2019 29,750 0.10 0.34 29,600 30,000 29,500 1,978 58,845,500
14/05/2019 29,600 0.30 1.01 29,300 29,650 29,200 3,227 95,519,200
13/05/2019 29,300 0.10 0.34 29,200 29,500 29,200 5,255 153,971,500
12/05/2019 29,200 0.30 1.03 28,900 29,600 29,000 6,124 178,820,800
10/05/2019 29,200 0.30 1.03 28,900 29,600 29,000 6,124 178,820,800
09/05/2019 28,900 0.00 ■■ 0.00 28,900 29,000 28,700 2,281 65,920,900
08/05/2019 28,900 0.00 ■■ 0.00 28,900 28,900 28,150 9,387 271,284,300
07/05/2019 28,900 0.30 1.04 28,600 29,000 28,000 11,339 327,697,100
06/05/2019 28,600 -0.40 -1.40 29,000 29,600 28,550 5,769 164,993,400
05/05/2019 29,000 -0.20 -0.69 29,200 29,900 29,000 2,682 77,778,000
03/05/2019 29,000 -0.20 -0.69 29,200 29,900 29,000 2,682 77,778,000
02/05/2019 29,200 -0.20 -0.68 29,400 29,400 29,050 4,468 130,465,600
01/05/2019 29,400 0.00 ■■ 0.00 29,400 30,000 29,400 1,193 35,074,200
30/04/2019 29,400 0.00 ■■ 0.00 29,400 30,000 29,400 1,193 35,074,200
29/04/2019 29,400 0.00 ■■ 0.00 29,400 30,000 29,400 1,193 35,074,200
28/04/2019 29,400 0.00 ■■ 0.00 29,400 30,000 29,400 1,193 35,074,200
26/04/2019 29,400 0.00 ■■ 0.00 29,400 30,000 29,400 1,193 35,074,200
25/04/2019 29,400 -0.60 -2.04 30,000 30,000 29,300 2,533 74,470,200
24/04/2019 30,000 -1.50 -5.00 31,450 30,750 29,250 2,257 67,710,000
23/04/2019 31,450 2.10 6.68 29,400 31,450 29,000 7,917 248,989,650
22/04/2019 29,400 -0.30 -1.02 29,700 29,800 29,000 7,084 208,269,600
21/04/2019 29,700 0.20 0.67 29,500 30,000 29,350 2,161 64,181,700
19/04/2019 29,700 0.20 0.67 29,500 30,000 29,350 2,161 64,181,700
18/04/2019 29,500 0.00 ■■ 0.00 29,500 30,500 29,150 4,794 141,423,000
17/04/2019 29,500 -0.30 -1.02 29,800 30,000 29,500 12,136 358,012,000
16/04/2019 29,800 -0.90 -3.02 30,700 30,650 29,800 18,422 548,975,600
15/04/2019 30,700 -0.10 -0.33 30,750 31,150 30,600 6,675 204,922,500
12/04/2019 30,700 -0.10 -0.33 30,750 31,150 30,600 6,675 204,922,500
11/04/2019 30,750 -0.30 -0.98 31,000 31,100 30,600 3,569 109,746,750
10/04/2019 31,000 -0.40 -1.29 31,400 31,400 30,800 4,455 138,105,000
09/04/2019 31,400 0.10 0.32 31,250 31,500 30,700 16,513 518,508,200
08/04/2019 31,250 -0.10 -0.32 31,300 31,650 31,150 15,155 473,593,750
05/04/2019 31,300 -0.20 -0.64 31,500 31,900 31,300 7,152 223,857,600
04/04/2019 31,500 0.90 2.86 30,600 32,000 30,700 26,000 819,000,000
03/04/2019 30,600 0.00 ■■ 0.00 30,600 30,700 30,500 9,036 276,501,600
02/04/2019 30,600 -0.60 -1.96 31,200 31,500 30,500 7,699 235,589,400
01/04/2019 31,200 0.50 1.60 30,700 31,400 30,700 10,871 339,175,200
30/03/2019 29,850 -0.25 -0.84 30,100 30,300 29,850 8,200 244,770,000
29/03/2019 30,700 -0.20 -0.65 30,900 30,950 30,400 7,706 236,574,200
28/03/2019 30,900 -0.30 -0.97 31,200 31,300 30,900 4,539 140,255,100
27/03/2019 31,200 0.20 0.64 31,000 31,250 31,000 4,794 149,572,800
26/03/2019 31,000 0.10 0.32 30,850 31,250 30,750 15,034 466,054,000
25/03/2019 30,700 -0.90 -2.93 31,650 31,600 30,600 18,653 572,647,100
22/03/2019 31,650 -0.20 -0.63 31,800 32,100 31,350 11,065 350,207,250
21/03/2019 31,800 -0.50 -1.57 32,300 32,900 31,800 16,793 534,017,400
20/03/2019 32,300 0.20 0.62 32,100 33,000 31,600 23,525 759,857,500
19/03/2019 32,100 1.10 3.43 31,000 32,800 30,800 33,970 1,090,437,000
18/03/2019 31,000 0.30 0.97 30,700 31,750 30,500 37,835 1,172,885,000
15/03/2019 30,700 -0.30 -0.98 31,000 31,450 30,450 19,484 598,158,800
14/03/2019 31,000 -0.30 -0.97 31,250 32,250 30,950 21,144 655,464,000
13/03/2019 31,250 2.00 6.40 29,250 31,250 29,200 42,869 1,339,656,250
12/03/2019 29,250 0.10 0.34 29,100 29,250 29,000 2,530 74,002,500
11/03/2019 29,100 -0.10 -0.34 29,200 29,150 28,750 3,421 99,551,100
08/03/2019 29,200 0.10 0.34 29,150 29,250 28,900 3,856 112,595,200
07/03/2019 29,150 -0.20 -0.69 29,350 29,350 28,700 6,766 197,228,900
06/03/2019 29,350 0.50 1.70 28,900 29,350 28,900 3,970 116,519,500
05/03/2019 28,900 0.00 ■■ 0.00 28,850 29,450 28,850 4,743 137,072,700
04/03/2019 28,850 0.50 1.73 28,400 29,800 28,400 4,476 129,132,600
01/03/2019 28,400 0.10 0.35 28,300 28,700 28,200 4,792 136,092,800
28/02/2019 28,300 -0.40 -1.41 28,700 28,750 28,200 5,633 159,413,900
27/02/2019 28,700 0.20 0.70 28,500 28,750 28,350 2,307 66,210,900
26/02/2019 28,500 -0.30 -1.05 28,750 28,800 28,500 5,741 163,618,500
25/02/2019 28,750 0.10 0.35 28,600 28,800 28,600 4,791 137,741,250
22/02/2019 28,600 -0.50 -1.75 29,150 29,000 28,550 10,714 306,420,400
21/02/2019 29,150 -0.50 -1.72 29,600 29,600 29,000 13,405 390,755,750
20/02/2019 29,600 -0.40 -1.35 30,000 30,200 29,600 3,883 114,936,800
19/02/2019 30,000 0.30 1.00 29,700 30,200 29,700 9,496 284,880,000
18/02/2019 29,700 0.60 2.02 29,100 29,700 29,200 4,447 132,075,900
15/02/2019 29,100 0.00 ■■ 0.00 29,100 29,900 28,900 9,411 273,860,100
14/02/2019 29,100 0.10 0.34 29,000 29,800 28,900 21,447 624,107,700
13/02/2019 29,000 -0.10 -0.34 29,100 29,000 28,800 3,804 110,316,000
12/02/2019 29,100 -0.10 -0.34 29,200 29,300 29,000 15,521 451,661,100
11/02/2019 29,200 -0.80 -2.74 30,000 30,000 29,000 8,364 244,228,800
01/02/2019 30,000 1.00 3.33 29,000 30,000 28,400 1,945 58,350,000
31/01/2019 29,000 0.00 ■■ 0.00 29,000 29,450 28,500 3,059 88,711,000
30/01/2019 29,000 0.00 ■■ 0.00 29,000 29,000 28,500 2,129 61,741,000
29/01/2019 29,000 0.10 0.34 28,900 29,000 28,500 1,150 33,350,000
28/01/2019 28,900 0.30 1.04 28,600 29,000 28,200 1,753 50,661,700
25/01/2019 28,600 0.00 ■■ 0.00 28,600 28,950 28,350 2,042 58,401,200
24/01/2019 28,600 0.00 ■■ 0.00 28,650 29,000 28,500 802,000 22,937,200,000
23/01/2019 28,650 0.30 1.05 28,300 28,850 28,200 1,209,000 34,637,850,000
22/01/2019 28,300 -0.70 -2.47 29,000 28,900 28,300 7,569,000 214,202,700,000
21/01/2019 29,000 -0.20 -0.69 29,200 29,200 28,400 59,760 1,733,040,000
19/01/2019 27,200 -2.10 -7.72 29,300 29,300 28,600 8,000 217,600,000
18/01/2019 29,200 -0.10 -0.34 29,300 29,300 28,600 16,490 481,508,000
17/01/2019 29,300 0.20 0.68 29,100 29,350 28,850 6,210 181,953,000
16/01/2019 29,100 -0.90 -3.09 30,000 30,000 29,100 25,450 740,595,000
15/01/2019 30,000 -0.25 -0.83 30,250 30,250 29,700 17,470 524,100,000
14/01/2019 30,250 0.05 0.17 30,200 30,250 30,000 26,490 801,322,500
13/01/2019 30,200 0.50 1.66 29,700 30,200 29,500 51,310 1,549,562,000
11/01/2019 30,200 0.50 1.66 29,700 30,200 29,500 51,310 1,549,562,000
10/01/2019 29,700 0.30 1.01 29,400 29,700 29,050 30,080 893,376,000
09/01/2019 29,400 0.90 3.06 28,500 29,500 28,500 28,690 843,486,000
08/01/2019 28,500 0.20 0.70 28,300 28,950 28,300 13,630 388,455,000
07/01/2019 28,300 0.30 1.06 28,000 28,400 27,600 76,240 2,157,592,000
06/01/2019 28,000 -0.50 -1.79 28,000 28,000 27,500 22,380 626,640,000
04/01/2019 28,000 -0.50 -1.79 28,000 28,000 27,500 22,380 626,640,000
03/01/2019 28,000 -0.30 -1.07 28,000 28,200 27,400 17,610 493,080,000
02/01/2019 28,000 0.05 0.18 27,950 28,500 28,000 27,120 759,360,000
28/12/2018 27,950 0.05 0.18 27,950 28,250 27,900 7,470 208,786,500
27/12/2018 27,950 0.25 0.89 27,700 28,550 27,950 12,530 350,213,500
26/12/2018 27,700 0.05 0.18 27,650 27,750 27,450 123,260 3,414,302,000
25/12/2018 27,650 -0.75 -2.71 28,400 28,000 27,300 54,890 1,517,708,500
24/12/2018 28,400 -0.55 -1.94 28,950 28,700 28,300 19,080 541,872,000
22/12/2018 28,950 -0.60 -2.07 29,550 29,200 28,600 24,700 715,065,000
21/12/2018 28,950 -0.60 -2.07 29,550 29,200 28,600 24,700 715,065,000
20/12/2018 29,550 -0.20 -0.68 29,750 30,400 29,450 51,490 1,521,529,500
19/12/2018 29,750 -0.05 -0.17 29,800 30,400 29,000 5,120 152,320,000
18/12/2018 29,800 0.20 0.67 29,600 29,800 27,800 36,360 1,083,528,000
17/12/2018 29,600 -0.25 -0.84 29,850 30,250 29,600 18,510 547,896,000
14/12/2018 29,850 -0.45 -1.51 30,300 30,750 29,850 27,520 821,472,000
13/12/2018 30,300 -0.05 -0.17 30,350 30,900 30,250 27,830 843,249,000
12/12/2018 30,350 0.10 0.33 30,250 30,500 30,000 11,750 356,612,500
11/12/2018 30,250 -0.35 -1.16 30,600 30,550 29,900 11,520 348,480,000
10/12/2018 30,600 0.15 0.49 30,450 30,700 30,300 25,680 785,808,000
08/12/2018 30,450 0.25 0.82 30,200 30,950 30,000 18,210 554,494,500
07/12/2018 30,450 0.25 0.82 30,200 30,950 30,000 18,210 554,494,500
06/12/2018 30,200 0.70 2.32 29,500 30,500 29,700 46,950 1,417,890,000
05/12/2018 30,500 -0.50 -1.64 31,000 31,000 30,000 51,910 1,583,255,000
04/12/2018 31,000 0.45 1.45 30,550 31,500 30,300 75,250 2,332,750,000
03/12/2018 30,550 0.70 2.29 29,850 30,800 29,900 29,540 902,447,000
30/11/2018 29,850 -0.25 -0.84 30,100 30,300 29,850 8,200 244,770,000
29/11/2018 30,100 0.10 0.33 30,100 30,600 29,950 17,330 521,633,000
28/11/2018 30,100 -0.10 -0.33 30,200 30,350 29,850 13,250 398,825,000
27/11/2018 30,200 0.90 2.98 29,300 30,200 29,700 35,720 1,078,744,000
26/11/2018 29,300 0.10 0.34 29,200 29,650 29,100 26,580 778,794,000
23/11/2018 29,200 -0.50 -1.71 29,700 29,700 29,200 18,120 529,104,000
22/11/2018 29,700 0.90 3.03 28,800 29,750 28,800 17,940 532,818,000
21/11/2018 28,800 -0.70 -2.43 29,500 29,500 28,800 65,480 1,885,824,000
20/11/2018 29,500 -0.40 -1.36 29,900 29,800 29,000 23,730 700,035,000
19/11/2018 29,900 -0.10 -0.33 30,000 30,300 29,500 19,970 597,103,000
16/11/2018 30,000 0.20 0.67 29,800 30,350 29,450 13,740 412,200,000
15/11/2018 29,800 -0.40 -1.34 30,200 30,000 29,200 11,750 350,150,000
14/11/2018 30,200 0.10 0.33 30,100 30,200 29,400 50,850 1,535,670,000
13/11/2018 30,100 -0.70 -2.33 30,800 30,200 29,000 17,480 526,148,000
12/11/2018 30,800 0.80 2.60 30,000 30,800 28,300 173,060 5,330,248,000
11/11/2018 30,000 -0.75 -2.50 30,750 30,250 30,000 20,690 620,700,000
09/11/2018 30,000 -0.75 -2.50 30,750 30,250 30,000 20,690 620,700,000
08/11/2018 30,750 -0.05 -0.16 30,800 31,000 30,250 56,380 1,733,685,000
07/11/2018 30,800 -0.95 -3.08 31,750 30,900 30,600 60,310 1,857,548,000
06/11/2018 31,750 0.65 2.05 31,100 31,950 31,100 57,870 1,837,372,500
05/11/2018 31,100 -1.40 -4.50 32,500 32,400 30,800 12,220 380,042,000
04/11/2018 32,500 -0.50 -1.54 32,500 32,500 30,800 21,580 701,350,000
02/11/2018 32,500 -0.50 -1.54 32,500 32,500 30,800 21,580 701,350,000
01/11/2018 32,500 0.50 1.54 32,000 32,500 30,600 11,120 361,400,000
31/10/2018 32,000 1.00 3.13 31,000 32,400 29,500 34,640 1,108,480,000
30/10/2018 31,000 -1.00 -3.23 32,000 31,200 29,800 157,800 4,891,800,000
29/10/2018 32,000 -0.80 -2.50 32,800 32,750 32,000 5,390 172,480,000
28/10/2018 32,800 -0.20 -0.61 33,000 32,800 31,500 23,260 762,928,000
26/10/2018 32,800 -0.20 -0.61 33,000 32,800 31,500 23,260 762,928,000
25/10/2018 33,000 -1.00 -3.03 34,000 33,000 31,700 72,620 2,396,460,000
24/10/2018 34,000 -0.20 -0.59 34,200 34,750 33,500 2,200 74,800,000
23/10/2018 34,200 -0.30 -0.88 34,500 34,500 34,000 4,850 165,870,000
22/10/2018 34,500 -1.50 -4.35 36,000 36,000 34,300 19,060 657,570,000
21/10/2018 36,000 1.30 3.61 34,700 36,000 32,900 42,440 1,527,840,000
19/10/2018 36,000 1.30 3.61 34,700 36,000 32,900 42,440 1,527,840,000
18/10/2018 34,700 0.80 2.31 33,900 34,700 32,500 13,980 485,106,000
17/10/2018 33,900 -0.95 -2.80 34,850 34,850 33,900 19,800 671,220,000
16/10/2018 34,850 -0.85 -2.44 34,850 34,850 33,500 20,660 720,001,000
15/10/2018 34,850 -0.35 -1.00 34,850 34,850 33,700 23,530 820,020,500
14/10/2018 34,850 2.25 6.46 32,600 34,850 30,900 52,510 1,829,973,500
12/10/2018 34,850 2.25 6.46 32,600 34,850 30,900 52,510 1,829,973,500
11/10/2018 32,600 -1.40 -4.29 34,000 33,800 31,650 68,500 2,233,100,000
10/10/2018 34,000 -0.05 -0.15 34,050 34,200 34,000 37,460 1,273,640,000
09/10/2018 34,050 -0.85 -2.50 34,900 35,200 34,050 47,740 1,625,547,000
08/10/2018 34,900 -0.90 -2.58 35,800 35,900 34,600 32,660 1,139,834,000
07/10/2018 35,800 -0.20 -0.56 36,000 36,000 35,250 16,490 590,342,000
05/10/2018 35,800 -0.20 -0.56 36,000 36,000 35,250 16,490 590,342,000
04/10/2018 36,000 0.10 0.28 36,000 36,500 35,500 26,090 939,240,000
03/10/2018 36,000 0.80 2.22 35,200 36,000 34,850 59,450 2,140,200,000
02/10/2018 35,200 -1.55 -4.40 36,750 36,750 35,200 103,320 3,636,864,000
01/10/2018 36,750 -0.30 -0.82 36,750 36,750 36,050 61,370 2,255,347,500
30/09/2018 36,750 -0.05 -0.14 36,800 37,100 36,050 26,780 984,165,000
28/09/2018 36,750 -0.05 -0.14 36,800 37,100 36,050 26,780 984,165,000
27/09/2018 36,800 -0.05 -0.14 36,850 37,500 36,500 23,370 860,016,000
26/09/2018 36,850 0.05 0.14 36,850 37,450 36,500 64,630 2,381,615,500
25/09/2018 36,850 -0.05 -0.14 36,900 37,000 36,400 96,600 3,559,710,000
24/09/2018 36,900 -0.25 -0.68 36,900 37,000 36,600 117,930 4,351,617,000
21/09/2018 36,900 0.30 0.81 36,600 37,200 36,400 140,700 5,191,830,000
20/09/2018 36,600 0.60 1.64 36,000 36,950 35,600 117,680 4,307,088,000
19/09/2018 36,000 0.05 0.14 36,000 36,100 35,700 12,480 449,280,000
18/09/2018 36,000 -0.10 -0.28 36,100 36,350 35,550 16,460 592,560,000
17/09/2018 36,100 -0.90 -2.49 37,000 37,000 36,000 28,540 1,030,294,000
14/09/2018 37,000 0.60 1.62 36,400 37,200 36,000 29,990 1,109,630,000
13/09/2018 36,400 0.50 1.37 35,900 36,950 35,850 49,000 1,783,600,000
12/09/2018 36,950 0.05 0.14 36,900 38,000 36,400 99,090 3,661,375,500
11/09/2018 36,900 -0.60 -1.63 37,500 37,500 36,400 53,660 1,980,054,000
10/09/2018 37,500 0.05 0.13 37,450 37,800 36,400 35,130 1,317,375,000
09/09/2018 37,450 0.65 1.74 36,800 37,500 36,700 22,750 851,987,500
07/09/2018 37,450 0.65 1.74 36,800 37,500 36,700 22,750 851,987,500
06/09/2018 36,800 -0.10 -0.27 36,800 36,800 36,500 13,610 500,848,000
05/09/2018 36,800 -0.65 -1.77 37,450 37,450 36,000 29,050 1,069,040,000
04/09/2018 37,450 -0.15 -0.40 37,600 38,300 36,750 49,580 1,856,771,000
03/09/2018 37,600 0.30 0.80 37,300 38,000 37,600 7,770 292,152,000
31/08/2018 37,600 0.30 0.80 37,300 38,000 37,600 7,770 292,152,000
30/08/2018 37,300 -0.60 -1.61 37,900 38,500 37,300 32,440 1,210,012,000
29/08/2018 37,900 1.85 4.88 36,050 38,550 36,500 118,320 4,484,328,000
28/08/2018 36,050 -1.35 -3.74 37,400 37,400 36,050 60,600 2,184,630,000
27/08/2018 37,400 -0.60 -1.60 38,000 38,000 36,700 48,680 1,820,632,000
25/08/2018 38,000 -0.70 -1.84 38,700 38,800 37,150 56,470 2,145,860,000
24/08/2018 38,000 -0.70 -1.84 38,700 38,800 37,150 56,470 2,145,860,000
23/08/2018 38,700 0.50 1.29 38,200 38,800 37,100 90,540 3,503,898,000
22/08/2018 38,200 -0.30 -0.79 38,500 38,500 37,700 62,310 2,380,242,000
21/08/2018 38,500 -0.80 -2.08 38,500 38,700 37,500 54,660 2,104,410,000
20/08/2018 38,500 0.10 0.26 38,500 38,600 36,500 46,750 1,799,875,000
17/08/2018 38,500 0.20 0.52 38,500 38,800 37,500 95,520 3,677,520,000
16/08/2018 38,500 1.00 2.60 37,500 38,500 36,100 108,660 4,183,410,000
15/08/2018 37,500 1.50 4.00 36,000 37,500 35,150 124,790 4,679,625,000
14/08/2018 36,000 -0.50 -1.39 36,500 36,300 35,000 76,300 2,746,800,000
13/08/2018 36,500 0.05 0.14 36,450 36,800 36,000 73,720 2,690,780,000
10/08/2018 36,450 0.05 0.14 36,400 36,500 35,500 96,440 3,515,238,000
09/08/2018 36,400 1.60 4.40 34,800 36,500 34,600 208,230 7,579,572,000
08/08/2018 34,800 1.80 5.17 33,000 34,800 31,400 170,500 5,933,400,000
07/08/2018 33,000 -0.05 -0.15 33,000 33,100 32,100 49,500 1,633,500,000
06/08/2018 33,000 -0.10 -0.30 33,100 33,000 32,000 57,080 1,883,640,000
03/08/2018 33,100 0.15 0.45 33,100 33,400 32,500 52,870 1,749,997,000
02/08/2018 33,100 -1.10 -3.32 33,100 33,200 31,700 54,230 1,795,013,000
01/08/2018 33,100 0.40 1.21 32,700 33,500 31,000 123,590 4,090,829,000
31/07/2018 32,700 1.90 5.81 30,800 32,700 30,000 61,190 2,000,913,000
30/07/2018 30,800 0.95 3.08 29,850 30,800 29,050 58,120 1,790,096,000
28/07/2018 29,850 0.55 1.84 29,300 29,850 28,500 32,370 966,244,500
27/07/2018 29,850 0.55 1.84 29,300 29,850 28,500 32,370 966,244,500
26/07/2018 29,300 0.10 0.34 29,200 29,850 28,100 23,250 681,225,000
25/07/2018 29,200 -0.30 -1.03 29,500 30,000 27,450 70,280 2,052,176,000
24/07/2018 29,500 -0.50 -1.69 30,000 30,000 28,800 19,970 589,115,000
23/07/2018 30,000 1.60 5.33 28,400 30,000 28,600 45,620 1,368,600,000
20/07/2018 28,400 -0.10 -0.35 28,500 28,500 27,800 46,660 1,325,144,000
19/07/2018 28,500 -0.20 -0.70 28,700 28,700 27,800 69,500 1,980,750,000
18/07/2018 28,700 1.20 4.18 27,500 28,700 27,300 35,830 1,028,321,000
17/07/2018 27,500 -0.45 -1.64 27,950 27,950 27,050 24,270 667,425,000
16/07/2018 27,950 -0.05 -0.18 28,000 28,400 27,800 98,590 2,755,590,500
15/07/2018 28,000 1.00 3.57 27,000 28,000 27,000 46,180 1,293,040,000
13/07/2018 28,000 1.00 3.57 27,000 28,000 27,000 46,180 1,293,040,000
12/07/2018 27,000 -2.00 -7.41 29,000 28,800 27,000 53,220 1,436,940,000
11/07/2018 29,000 -0.75 -2.59 29,750 29,750 28,250 7,050 204,450,000
10/07/2018 29,750 -0.35 -1.18 29,750 29,750 28,550 41,730 1,241,467,500
09/07/2018 29,750 -0.05 -0.17 29,800 30,000 28,500 11,170 332,307,500
08/07/2018 29,800 -0.70 -2.35 30,500 30,450 29,000 25,140 749,172,000
06/07/2018 29,800 -0.70 -2.35 30,500 30,450 29,000 25,140 749,172,000
05/07/2018 30,500 -0.20 -0.66 30,700 30,650 30,500 40 1,220,000
04/07/2018 30,700 -0.05 -0.16 30,700 30,700 30,500 5,420 166,394,000
03/07/2018 30,700 -0.80 -2.61 31,500 31,300 30,100 6,500 199,550,000
02/07/2018 31,500 -0.50 -1.59 32,000 32,200 31,000 5,300 166,950,000
30/06/2018 32,000 -0.40 -1.25 32,400 0 0 6,190 198,080,000
29/06/2018 32,000 -0.40 -1.25 32,400 32,000 31,000 6,190 198,080,000
28/06/2018 32,400 -0.90 -2.78 32,400 32,950 30,200 9,010 291,924,000
27/06/2018 32,400 0.20 0.62 32,200 32,500 32,100 5,950 192,780,000
26/06/2018 32,200 -0.65 -2.02 32,850 32,950 32,000 12,390 398,958,000
25/06/2018 32,850 -0.05 -0.15 32,900 33,400 32,300 15,180 498,663,000
24/06/2018 32,900 -0.70 -2.13 32,900 33,100 32,200 7,490 246,421,000
22/06/2018 32,900 -0.70 -2.13 32,900 33,100 32,200 7,490 246,421,000
21/06/2018 32,900 -0.50 -1.52 33,400 32,900 32,900 8,500 279,650,000
20/06/2018 33,400 -0.10 -0.30 33,500 33,500 32,300 16,150 539,410,000
19/06/2018 33,500 -0.20 -0.60 33,700 33,550 31,800 26,710 894,785,000
18/06/2018 33,700 0.10 0.30 33,600 34,100 32,800 23,680 798,016,000
17/06/2018 33,600 -0.40 -1.19 34,000 34,450 33,000 41,000 1,377,600,000
15/06/2018 33,600 -0.40 -1.19 34,000 34,450 33,000 41,000 1,377,600,000
14/06/2018 34,000 0.75 2.21 33,250 34,000 33,000 53,380 1,814,920,000
13/06/2018 33,250 0.05 0.15 33,200 33,350 33,000 30,900 1,027,425,000
12/06/2018 33,200 -0.50 -1.51 33,700 33,700 32,600 26,940 894,408,000
11/06/2018 33,700 -0.60 -1.78 34,300 34,000 32,500 28,390 956,743,000
10/06/2018 34,300 -0.50 -1.46 34,300 34,400 33,500 28,810 988,183,000
08/06/2018 34,300 -0.50 -1.46 34,300 34,400 33,500 28,810 988,183,000
07/06/2018 34,300 0.20 0.58 34,100 34,900 33,700 23,870 818,741,000
06/06/2018 34,100 1.90 5.57 32,200 34,100 31,900 97,970 3,340,777,000
05/06/2018 32,200 -0.25 -0.78 32,450 32,450 31,800 34,660 1,116,052,000
04/06/2018 32,450 0.05 0.15 32,400 32,600 31,650 57,350 1,861,007,500
03/06/2018 32,400 0.90 2.78 31,500 32,400 31,800 25,430 823,932,000
01/06/2018 32,400 0.90 2.78 31,500 32,400 31,800 25,430 823,932,000
31/05/2018 31,500 -1.20 -3.81 32,700 32,500 31,000 66,190 2,084,985,000
30/05/2018 32,700 -0.80 -2.45 33,500 33,000 32,100 46,120 1,508,124,000
29/05/2018 33,500 -0.50 -1.49 34,000 34,000 32,600 65,740 2,202,290,000
28/05/2018 34,000 -1.00 -2.94 35,000 35,000 32,600 43,170 1,467,780,000
27/05/2018 35,000 0.20 0.57 34,800 35,650 33,300 28,980 1,014,300,000
25/05/2018 35,000 0.20 0.57 34,800 35,650 33,300 28,980 1,014,300,000
24/05/2018 37,000 -0.10 -0.27 37,000 37,000 36,700 35,420 1,310,540,000
23/05/2018 37,000 0.10 0.27 36,900 37,400 36,200 44,530 1,647,610,000
22/05/2018 36,900 -0.90 -2.44 37,800 37,900 36,850 51,980 1,918,062,000
21/05/2018 37,800 0.30 0.79 37,500 38,000 37,200 42,910 1,621,998,000
20/05/2018 37,500 -0.50 -1.33 38,000 38,000 37,200 25,360 951,000,000
18/05/2018 37,500 -0.50 -1.33 38,000 38,000 37,200 25,360 951,000,000
17/05/2018 38,000 -0.20 -0.53 38,200 38,500 37,550 115,730 4,397,740,000
16/05/2018 38,200 -0.10 -0.26 38,300 38,300 37,500 37,440 1,430,208,000
15/05/2018 38,300 0.50 1.31 37,800 38,300 37,600 72,900 2,792,070,000
14/05/2018 37,800 -0.80 -2.12 38,600 38,600 37,800 38,390 1,451,142,000
13/05/2018 38,600 -0.30 -0.78 38,900 38,600 37,800 44,110 1,702,646,000
11/05/2018 38,600 -0.30 -0.78 38,900 38,600 37,800 44,110 1,702,646,000
10/05/2018 38,900 0.60 1.54 38,300 39,000 37,600 98,530 3,832,817,000
09/05/2018 38,300 -0.10 -0.26 38,400 38,900 37,900 43,650 1,671,795,000
08/05/2018 38,400 0.50 1.30 37,900 38,400 37,900 52,370 2,011,008,000
07/05/2018 37,900 0.10 0.26 37,800 38,000 37,200 44,250 1,677,075,000
05/05/2018 37,800 0.05 0.13 37,750 38,000 37,550 49,550 1,872,990,000
04/05/2018 37,800 0.05 0.13 37,750 38,000 37,550 49,550 1,872,990,000
03/05/2018 37,750 -0.15 -0.40 37,900 37,900 36,850 94,770 3,577,567,500
02/05/2018 37,900 -0.10 -0.26 38,000 38,400 37,100 54,310 2,058,349,000
30/04/2018 38,000 -0.40 -1.05 38,400 38,350 37,650 61,920 2,352,960,000
27/04/2018 38,000 -0.40 -1.05 38,400 38,350 37,650 61,920 2,352,960,000
26/04/2018 38,400 -0.50 -1.30 38,900 38,800 37,700 48,410 1,858,944,000
25/04/2018 38,900 0.70 1.80 38,200 38,900 37,650 40,860 1,589,454,000
24/04/2018 38,900 0.70 1.80 38,200 38,900 37,650 40,860 1,589,454,000
23/04/2018 38,200 -1.20 -3.14 39,400 40,100 38,200 72,060 2,752,692,000
20/04/2018 39,400 0.70 1.78 38,700 39,400 38,000 55,420 2,183,548,000
19/04/2018 38,700 -0.30 -0.78 39,000 39,000 38,050 73,060 2,827,422,000
18/04/2018 39,000 1.00 2.56 38,000 39,200 38,100 60,100 2,343,900,000
13/04/2018 39,000 -0.20 -0.51 39,200 39,450 38,500 66,700 2,601,300,000
12/04/2018 39,200 -0.10 -0.26 39,300 39,200 38,500 81,020 3,175,984,000
11/04/2018 39,300 0.25 0.64 39,050 39,600 39,000 78,160 3,071,688,000
10/04/2018 39,050 -1.35 -3.46 40,400 40,400 39,050 98,690 3,853,844,500
09/04/2018 40,400 0.30 0.74 40,400 40,950 40,400 82,450 3,330,980,000
06/04/2018 40,400 -0.10 -0.25 40,500 41,300 40,100 75,360 3,044,544,000
05/04/2018 40,500 0.80 1.98 39,700 40,500 39,000 86,300 3,495,150,000
04/04/2018 39,700 0.10 0.25 39,600 40,000 39,400 89,710 3,561,487,000
03/04/2018 39,600 -0.75 -1.89 40,350 40,500 39,000 136,570 5,408,172,000
02/04/2018 40,350 0.25 0.62 40,100 40,950 40,100 81,970 3,307,489,500
30/03/2018 40,100 -1.10 -2.74 41,200 41,400 40,000 125,280 5,023,728,000
29/03/2018 41,200 -0.30 -0.73 41,500 42,000 41,000 25,380 1,045,656,000
28/03/2018 41,500 -0.30 -0.72 41,800 41,800 41,000 12,300 510,450,000
27/03/2018 41,800 -0.15 -0.36 41,950 42,500 41,250 24,760 1,034,968,000
26/03/2018 41,950 0.05 0.12 41,900 42,000 41,350 37,220 1,561,379,000
23/03/2018 41,900 -0.25 -0.60 42,150 42,150 41,200 64,440 2,700,036,000
22/03/2018 42,150 0.45 1.07 41,700 43,000 41,200 70,130 2,955,979,500
21/03/2018 41,700 -1.05 -2.52 42,750 42,750 41,700 92,400 3,853,080,000
20/03/2018 42,750 -0.65 -1.52 43,400 43,500 42,750 50,880 2,175,120,000
19/03/2018 43,400 -0.60 -1.38 44,000 44,000 43,000 80,410 3,489,794,000
16/03/2018 44,000 1.50 3.41 44,400 45,000 43,800 56,570 2,489,080,000
15/03/2018 44,400 1.90 4.28 42,500 44,400 42,500 123,920 5,502,048,000
14/03/2018 42,500 -0.50 -1.18 43,000 43,000 42,500 39,530 1,680,025,000
13/03/2018 43,000 0.40 0.93 42,600 43,000 42,000 30,610 1,316,230,000
12/03/2018 42,600 -0.20 -0.47 42,800 43,200 42,100 37,390 1,592,814,000
09/03/2018 42,800 0.20 0.47 42,800 43,200 42,100 61,370 2,626,636,000
08/03/2018 42,800 0.50 1.17 42,300 42,900 42,300 68,190 2,918,532,000
07/03/2018 42,300 -0.70 -1.65 42,300 43,000 41,600 36,330 1,536,759,000
06/03/2018 42,300 0.70 1.65 41,600 42,800 41,000 79,980 3,383,154,000
05/03/2018 41,600 -1.10 -2.64 42,700 42,800 41,600 105,340 4,382,144,000
02/03/2018 42,700 -0.30 -0.70 43,000 43,500 41,800 65,080 2,778,916,000
01/03/2018 43,000 -0.90 -2.09 43,900 44,000 43,000 137,420 5,909,060,000
28/02/2018 43,900 -0.50 -1.14 44,400 44,300 43,700 129,740 5,695,586,000
27/02/2018 44,400 -0.10 -0.23 44,400 45,200 43,700 144,590 6,419,796,000
26/02/2018 44,400 0.95 2.14 43,450 46,400 42,600 185,880 8,253,072,000
25/02/2018 43,450 -0.35 -0.81 43,450 43,900 42,500 117,170 5,091,036,500
23/02/2018 43,450 -0.35 -0.81 43,450 43,900 42,500 117,170 5,091,036,500
22/02/2018 43,450 0.80 1.84 42,650 44,500 42,650 133,010 5,779,284,500
21/02/2018 42,650 2.75 6.45 39,900 42,650 39,900 315,080 13,438,162,000
13/02/2018 39,900 0.50 1.25 39,400 39,900 38,500 52,730 2,103,927,000
12/02/2018 39,400 1.40 3.55 38,000 39,400 38,000 34,080 1,342,752,000
09/02/2018 38,000 0.40 1.05 38,000 38,400 37,000 35,540 1,350,520,000
08/02/2018 38,000 -0.95 -2.50 38,950 38,600 37,900 104,260 3,961,880,000
07/02/2018 38,950 -0.55 -1.41 39,500 39,400 38,200 52,290 2,036,695,500
06/02/2018 38,100 -1.40 -3.67 39,500 39,500 37,200 71,370 2,719,197,000
05/02/2018 39,500 -0.50 -1.27 40,000 41,100 39,500 183,580 7,251,410,000
02/02/2018 40,000 0.80 2.00 39,200 40,200 39,100 120,110 4,804,400,000
01/02/2018 39,200 0.70 1.79 38,500 39,800 38,500 87,360 3,424,512,000
31/01/2018 38,500 0.30 0.78 38,200 38,600 38,100 79,130 3,046,505,000
30/01/2018 38,200 -0.45 -1.18 38,650 38,300 38,000 36,750 1,403,850,000
29/01/2018 38,650 -0.15 -0.39 38,800 39,300 38,100 46,030 1,779,059,500
27/01/2018 38,800 -0.30 -0.77 38,800 39,800 38,100 15,420 598,296,000
26/01/2018 38,800 -0.30 -0.77 38,800 39,800 38,100 15,420 598,296,000
25/01/2018 38,800 0.85 2.19 37,950 40,000 38,300 74,350 2,884,780,000
24/01/2018 34,000 -3.30 -9.71 37,300 37,950 37,000 55,550 1,888,700,000
22/01/2018 37,900 0.60 1.58 37,300 37,950 37,000 74,630 2,828,477,000
19/01/2018 37,300 -0.55 -1.47 37,850 38,100 37,300 81,470 3,038,831,000
18/01/2018 37,850 -1.15 -3.04 39,000 38,850 37,100 10,590 400,831,500
17/01/2018 39,000 -0.60 -1.54 39,000 39,400 38,400 23,130 902,070,000
16/01/2018 39,000 -0.50 -1.28 39,000 39,400 38,500 46,860 1,827,540,000
15/01/2018 39,000 0.35 0.90 38,650 39,000 38,000 71,720 2,797,080,000
12/01/2018 38,650 -0.35 -0.91 39,000 39,600 38,650 49,680 1,920,132,000
11/01/2018 39,000 -0.40 -1.03 39,400 39,800 38,950 70,640 2,754,960,000
10/01/2018 39,400 0.70 1.78 38,700 39,500 38,400 170,600 6,721,640,000
09/01/2018 38,700 -0.40 -1.03 39,100 39,100 38,400 38,690 1,497,303,000
08/01/2018 39,100 -0.10 -0.26 39,200 39,500 38,400 61,220 2,393,702,000
07/01/2018 39,200 1.30 3.32 37,900 39,200 37,700 87,920 3,446,464,000
05/01/2018 39,200 1.30 3.32 37,900 39,200 37,700 87,920 3,446,464,000
04/01/2018 37,900 0.55 1.45 37,350 37,900 37,000 86,680 3,285,172,000
03/01/2018 37,350 0.15 0.40 37,200 37,750 37,000 30,140 1,125,729,000
02/01/2018 37,200 -0.60 -1.61 37,800 37,800 37,000 61,460 2,286,312,000
01/01/2018 37,800 -0.05 -0.13 37,850 38,400 37,200 52,730 1,993,194,000
29/12/2017 37,800 -0.05 -0.13 37,850 38,400 37,200 52,730 1,993,194,000
28/12/2017 37,850 -0.45 -1.19 38,300 38,500 37,450 15,520 587,432,000
27/12/2017 38,300 0.80 2.09 37,500 38,800 37,300 30,220 1,157,426,000
26/12/2017 37,500 0.60 1.60 36,900 37,700 37,000 28,600 1,072,500,000
25/12/2017 36,900 -0.80 -2.17 37,700 37,800 36,900 125,400 4,627,260,000
24/12/2017 37,700 -1.30 -3.45 39,000 39,000 37,550 78,330 2,953,041,000
22/12/2017 37,700 -1.30 -3.45 39,000 39,000 37,550 78,330 2,953,041,000
21/12/2017 39,000 -0.40 -1.03 39,000 39,100 38,000 27,200 1,060,800,000
20/12/2017 39,000 -0.50 -1.28 39,000 39,200 38,000 129,420 5,047,380,000
19/12/2017 40,500 0.30 0.74 40,200 41,000 40,000 72,010 2,916,405,000
18/12/2017 40,250 0.05 0.12 40,200 41,000 40,200 8,830 355,407,500
17/12/2017 40,200 0.50 1.24 39,700 40,750 39,800 154,540 6,212,508,000
15/12/2017 40,400 0.70 1.73 39,700 40,500 40,000 17,260 697,304,000
14/12/2017 37,900 0.05 0.13 37,850 38,000 37,500 49,470 1,874,913,000
13/12/2017 37,850 -0.15 -0.40 38,000 38,400 36,200 66,110 2,502,263,500
12/12/2017 38,400 0.40 1.04 38,000 38,400 38,000 7,710 296,064,000
11/12/2017 36,200 -0.20 -0.55 36,200 36,200 35,500 1,780 64,436,000
10/12/2017 36,200 -0.10 -0.28 36,300 36,700 35,850 125,750 4,552,150,000
08/12/2017 36,300 1.20 3.31 35,100 36,800 35,100 173,070 6,282,441,000
07/12/2017 36,300 0.90 2.48 35,100 36,800 35,100 168,710 6,124,173,000
05/12/2017 34,300 0.50 1.48 33,600 35,300 33,600 117,270 4,022,361,000
04/12/2017 33,800 -0.10 -0.29 33,550 34,500 33,550 17,830 602,654,000
01/12/2017 33,900 0.00 ■■ 0.00 33,850 34,500 33,550 5,720 193,908,000
30/11/2017 33,900 0.00 ■■ 0.00 33,600 34,000 33,500 32,450 1,100,055,000
29/11/2017 33,900 0.00 ■■ 0.00 34,000 34,000 33,500 43,780 1,484,142,000
28/11/2017 33,900 -0.10 -0.29 34,000 34,000 33,500 49,060 1,663,134,000
27/11/2017 34,000 0.00 ■■ 0.00 34,000 34,500 34,000 32,150 1,093,100,000
24/11/2017 34,000 0.20 0.59 34,300 34,400 33,800 55,550 1,888,700,000
23/11/2017 33,800 -0.70 -2.03 34,500 34,500 33,800 29,800 1,007,240,000
22/11/2017 34,500 0.10 0.29 34,200 34,500 33,900 23,570 813,165,000
21/11/2017 34,400 -0.30 -0.86 33,600 34,700 33,600 26,740 919,856,000
20/11/2017 34,700 -0.20 -0.57 34,200 34,900 34,000 12,090 419,523,000
17/11/2017 34,900 0.00 ■■ 0.00 34,700 35,000 34,400 3,650 127,385,000
16/11/2017 34,900 0.60 1.75 34,800 34,900 34,400 19,400 677,060,000
15/11/2017 34,300 -0.70 -2.00 34,300 34,900 34,300 11,970 410,571,000
14/11/2017 35,000 0.20 0.57 35,100 35,100 34,500 28,910 1,011,850,000
13/11/2017 34,800 -0.20 -0.57 34,200 34,900 34,100 13,500 469,800,000
10/11/2017 35,000 0.10 0.29 34,500 35,000 34,100 14,810 518,350,000
09/11/2017 34,900 -0.10 -0.29 34,650 35,000 33,600 13,700 478,130,000
08/11/2017 35,000 -0.20 -0.57 34,650 35,100 34,500 19,880 695,800,000
07/11/2017 35,200 0.00 ■■ 0.00 35,200 35,300 35,000 7,320 257,664,000
06/11/2017 35,200 -0.05 -0.14 35,000 35,900 34,300 2,190 77,088,000
03/11/2017 35,250 -0.25 -0.70 35,500 35,500 34,400 24,340 857,985,000
02/11/2017 35,500 0.40 1.14 35,800 35,800 35,000 3,390 120,345,000
01/11/2017 35,100 -0.70 -1.96 35,800 35,800 35,100 20,530 720,603,000
31/10/2017 35,800 -0.60 -1.65 35,800 36,400 33,500 16,930 606,094,000
30/10/2017 36,400 0.00 ■■ 0.00 36,400 36,750 36,400 37,060 1,348,984,000
27/10/2017 36,400 0.40 1.11 36,400 36,700 36,000 17,580 639,912,000
26/10/2017 36,000 -0.80 -2.17 36,800 36,800 36,000 41,700 1,501,200,000
25/10/2017 36,800 0.60 1.66 36,200 36,800 35,500 16,140 593,952,000
24/10/2017 36,200 -0.30 -0.82 36,300 36,350 35,650 14,460 523,452,000
23/10/2017 36,500 -0.45 -1.22 36,850 37,300 35,150 41,490 1,514,385,000
20/10/2017 36,950 0.10 0.27 37,100 37,100 36,100 14,970 553,141,500
19/10/2017 36,850 1.05 2.93 36,000 37,250 35,800 78,610 2,896,778,500
18/10/2017 35,800 0.30 0.85 36,000 36,000 35,200 47,260 1,691,908,000
17/10/2017 35,500 -0.80 -2.20 34,800 36,400 34,800 2,240 79,520,000
16/10/2017 36,300 0.20 0.55 36,100 36,800 36,100 1,050 38,115,000
13/10/2017 36,100 -0.10 -0.28 36,200 36,500 35,300 10,440 376,884,000
12/10/2017 36,200 0.10 0.28 35,500 36,200 35,500 18,530 670,786,000
11/10/2017 36,100 0.00 ■■ 0.00 36,600 36,600 35,700 6,050 218,405,000
10/10/2017 36,100 0.10 0.28 36,000 36,200 35,500 18,930 683,373,000
09/10/2017 36,000 0.05 0.14 35,800 36,000 35,750 17,210 619,560,000
06/10/2017 35,950 0.55 1.55 35,400 36,000 35,100 3,620 130,139,000
05/10/2017 35,400 0.00 ■■ 0.00 37,000 37,000 35,000 17,340 613,836,000
04/10/2017 35,400 -0.40 -1.12 35,100 35,700 35,100 11,870 420,198,000
03/10/2017 35,800 -0.20 -0.56 36,100 36,400 35,000 10,890 389,862,000
02/10/2017 36,000 -0.40 -1.10 36,000 36,400 35,900 5,510 198,360,000
29/09/2017 36,400 -0.05 -0.14 36,450 36,500 35,900 18,770 683,228,000
28/09/2017 36,450 0.00 ■■ 0.00 36,450 36,900 36,450 31,490 1,147,810,500
27/09/2017 36,450 0.05 0.14 36,450 36,800 36,400 17,830 649,903,500
26/09/2017 36,400 0.40 1.11 36,000 36,500 36,000 34,610 1,259,804,000
25/09/2017 36,000 0.05 0.14 35,900 36,200 35,800 34,530 1,243,080,000
22/09/2017 35,950 0.45 1.27 35,500 36,000 35,500 39,340 1,414,273,000
21/09/2017 35,500 0.30 0.85 35,200 35,900 35,200 16,350 580,425,000
20/09/2017 35,200 0.00 ■■ 0.00 35,100 35,300 34,900 71,740 2,525,248,000
19/09/2017 35,200 0.00 ■■ 0.00 35,100 35,200 34,600 20,870 734,624,000
18/09/2017 35,200 -0.10 -0.28 35,300 35,400 35,100 35,620 1,253,824,000
15/09/2017 35,300 0.30 0.86 35,000 35,300 35,000 75,600 2,668,680,000
14/09/2017 35,000 0.00 ■■ 0.00 35,000 35,300 34,700 51,560 1,804,600,000
13/09/2017 35,000 0.60 1.74 34,400 35,000 33,600 63,530 2,223,550,000
12/09/2017 34,400 -0.05 -0.15 34,450 34,450 33,800 19,720 678,368,000
11/09/2017 34,450 0.00 ■■ 0.00 34,800 34,800 33,900 25,530 879,508,500
08/09/2017 34,450 0.25 0.73 34,900 34,900 33,900 31,820 1,096,199,000
07/09/2017 34,200 1.30 3.95 33,200 34,200 33,000 95,650 3,271,230,000
06/09/2017 32,900 0.00 ■■ 0.00 32,700 32,900 32,600 25,460 837,634,000
05/09/2017 32,900 -0.10 -0.30 32,600 33,000 32,500 10,750 353,675,000
01/09/2017 33,000 0.20 0.61 32,500 33,250 32,500 7,980 263,340,000
31/08/2017 32,800 0.30 0.92 32,500 32,800 32,200 22,210 728,488,000
30/08/2017 32,500 0.30 0.93 32,000 32,700 32,000 94,140 3,059,550,000
29/08/2017 32,200 -0.80 -2.42 33,000 33,000 32,000 17,500 563,500,000
28/08/2017 33,000 -0.10 -0.30 33,800 33,800 32,550 7,020 231,660,000
25/08/2017 33,100 -0.30 -0.90 32,350 33,200 32,350 63,890 2,114,759,000
24/08/2017 33,400 -0.35 -1.04 33,000 33,400 32,000 157,910 5,274,194,000
23/08/2017 33,750 -0.05 -0.15 33,800 33,800 33,000 2,120 71,550,000
22/08/2017 33,800 0.50 1.50 33,300 33,800 32,000 70,820 2,393,716,000
21/08/2017 33,300 -0.35 -1.04 33,650 34,500 33,300 15,050 501,165,000
18/08/2017 33,650 -0.35 -1.03 33,000 34,000 33,000 20,980 705,977,000
17/08/2017 34,000 -0.50 -1.45 34,100 34,100 33,600 21,010 714,340,000
16/08/2017 34,500 -0.30 -0.86 34,900 34,900 33,900 5,440 187,680,000
15/08/2017 34,800 0.00 ■■ 0.00 34,800 34,800 34,000 2,040 70,992,000
14/08/2017 34,800 0.40 1.16 34,300 34,800 33,550 17,760 618,048,000
11/08/2017 34,400 0.45 1.33 33,400 34,500 33,350 19,030 654,632,000
10/08/2017 33,950 -0.05 -0.15 33,250 34,000 33,250 33,960 1,152,942,000
09/08/2017 34,000 -0.80 -2.30 34,700 34,700 33,450 45,510 1,547,340,000
08/08/2017 34,800 0.10 0.29 34,000 34,950 34,000 30,560 1,063,488,000
07/08/2017 34,700 -0.30 -0.86 35,000 35,300 34,600 23,140 802,958,000
04/08/2017 35,000 0.00 ■■ 0.00 34,700 35,000 34,550 13,480 471,800,000
03/08/2017 35,000 0.00 ■■ 0.00 35,300 35,450 34,600 103,430 3,620,050,000
02/08/2017 35,000 -0.20 -0.57 35,000 35,700 34,700 31,050 1,086,750,000
01/08/2017 35,200 -0.40 -1.12 35,000 36,000 35,000 41,020 1,443,904,000
31/07/2017 35,600 -1.20 -3.26 36,100 36,750 35,500 41,410 1,474,196,000
28/07/2017 36,800 0.30 0.82 36,100 36,900 36,000 12,830 472,144,000
27/07/2017 36,500 0.00 ■■ 0.00 36,500 37,000 35,500 73,270 2,674,355,000
26/07/2017 36,500 1.00 2.82 35,500 36,500 35,200 120,680 4,404,820,000
25/07/2017 35,500 0.90 2.60 34,600 35,900 34,000 116,020 4,118,710,000
24/07/2017 34,600 1.45 4.37 33,000 34,800 33,000 161,300 5,580,980,000
21/07/2017 33,150 -0.05 -0.15 33,200 33,200 32,800 5,820 192,933,000
20/07/2017 33,200 0.00 ■■ 0.00 32,500 33,200 32,400 12,870 427,284,000
19/07/2017 33,200 -0.70 -2.06 33,900 33,900 32,000 288,810 9,588,492,000
18/07/2017 33,900 -0.10 -0.29 34,000 34,000 33,400 30,510 1,034,289,000
17/07/2017 34,000 0.00 ■■ 0.00 34,100 34,100 33,600 35,870 1,219,580,000
14/07/2017 34,000 1.00 3.03 32,700 34,000 32,700 99,430 3,380,620,000
13/07/2017 33,000 -0.50 -1.49 33,900 33,900 33,000 32,840 1,083,720,000
12/07/2017 33,500 0.50 1.52 33,000 33,500 32,700 38,170 1,278,695,000
11/07/2017 33,000 0.20 0.61 32,800 33,400 32,500 41,630 1,373,790,000
10/07/2017 32,800 0.00 ■■ 0.00 32,800 32,900 32,000 42,430 1,391,704,000
07/07/2017 32,800 -0.10 -0.30 33,000 33,000 32,500 61,610 2,020,808,000
06/07/2017 32,900 0.30 0.92 32,500 32,900 32,400 38,650 1,271,585,000
05/07/2017 32,600 -0.40 -1.21 33,000 33,000 32,300 38,800 1,264,880,000
04/07/2017 33,000 0.30 0.92 32,700 33,500 32,400 34,390 1,134,870,000
03/07/2017 32,700 -0.70 -2.10 33,400 33,900 32,600 69,300 2,266,110,000
30/06/2017 33,400 -0.60 -1.76 34,450 34,700 33,000 101,340 3,384,756,000
29/06/2017 34,000 1.20 3.66 32,600 34,000 32,300 125,810 4,277,540,000
28/06/2017 32,800 0.80 2.50 32,000 33,000 32,000 96,240 3,156,672,000
27/06/2017 32,000 0.70 2.24 31,300 33,000 31,100 174,080 5,570,560,000
26/06/2017 31,300 1.05 3.47 30,650 31,450 30,250 146,140 4,574,182,000
23/06/2017 30,250 0.75 2.54 30,100 30,300 29,300 44,130 1,334,932,500
22/06/2017 29,500 -0.55 -1.83 29,700 30,100 29,500 31,970 943,115,000
21/06/2017 30,050 0.00 ■■ 0.00 30,100 30,100 29,700 34,600 1,039,730,000
20/06/2017 30,050 0.20 0.67 29,900 30,500 29,900 65,930 1,981,196,500
19/06/2017 29,850 0.25 0.84 29,600 29,950 29,600 38,700 1,155,195,000
16/06/2017 29,600 0.30 1.02 29,300 29,700 29,300 27,090 801,864,000
15/06/2017 29,300 0.00 ■■ 0.00 29,700 29,700 29,200 9,210 269,853,000
14/06/2017 29,300 0.50 1.74 29,300 29,550 29,200 72,570 2,126,301,000
13/06/2017 28,800 -0.10 -0.35 28,800 29,100 28,600 62,470 1,799,136,000
12/06/2017 28,900 0.00 ■■ 0.00 28,900 29,200 28,700 24,180 698,802,000
09/06/2017 28,900 0.20 0.70 29,000 29,200 28,700 33,590 970,751,000
08/06/2017 28,700 -0.45 -1.54 29,150 29,200 27,500 271,170 7,782,579,000
07/06/2017 29,150 -0.20 -0.68 29,200 29,600 29,150 135,150 3,939,622,500
06/06/2017 29,350 -0.45 -1.51 29,500 29,600 29,100 119,630 3,511,140,500
05/06/2017 29,800 -0.50 -1.65 29,900 29,950 29,500 18,990 565,902,000
02/06/2017 31,500 0.15 0.48 30,800 32,000 30,800 76,230 2,401,245,000
01/06/2017 31,350 0.35 1.13 30,900 32,000 30,700 107,940 3,383,919,000
31/05/2017 31,000 -1.00 -3.12 32,000 32,500 30,950 120,660 3,740,460,000
30/05/2017 32,000 0.00 ■■ 0.00 32,500 32,750 31,500 143,110 4,579,520,000
29/05/2017 32,000 1.00 3.23 31,000 33,000 31,000 227,750 7,288,000,000
26/05/2017 31,000 0.05 0.16 31,000 31,000 30,600 19,000 589,000,000
25/05/2017 30,950 0.00 ■■ 0.00 30,800 31,100 30,800 51,590 1,596,710,500
24/05/2017 30,950 0.25 0.81 30,800 30,950 30,650 65,890 2,039,295,500
23/05/2017 30,700 -0.30 -0.97 31,000 31,000 30,500 54,520 1,673,764,000
22/05/2017 31,000 0.10 0.32 31,100 31,200 30,800 131,860 4,087,660,000
19/05/2017 30,900 0.40 1.31 30,600 30,900 30,500 32,140 993,126,000
18/05/2017 30,500 -0.50 -1.61 31,000 31,400 30,300 73,620 2,245,410,000
17/05/2017 31,000 0.20 0.65 30,950 31,500 30,700 239,490 7,424,190,000
16/05/2017 30,800 0.90 3.01 30,500 31,000 29,900 224,460 6,913,368,000
15/05/2017 29,900 0.25 0.84 30,000 30,300 29,400 101,120 3,023,488,000
09/05/2017 30,000 1.20 4.17 28,800 30,000 28,700 87,820 2,634,600,000
08/05/2017 28,800 0.00 ■■ 0.00 28,900 28,900 28,650 40,840 1,176,192,000
05/05/2017 28,800 -0.15 -0.52 28,950 28,950 28,500 41,600 1,198,080,000
04/05/2017 28,950 0.45 1.58 28,400 29,000 28,350 58,870 1,704,286,500
03/05/2017 28,500 -0.40 -1.38 28,800 28,800 28,500 52,810 1,505,085,000
28/04/2017 28,900 0.05 0.17 28,850 29,350 28,650 174,880 5,054,032,000
27/04/2017 28,850 -0.35 -1.20 29,000 29,200 28,750 42,390 1,222,951,500
26/04/2017 29,200 0.50 1.74 28,700 29,200 28,700 35,880 1,047,696,000
25/04/2017 28,700 0.00 ■■ 0.00 28,700 29,400 28,700 146,030 4,191,061,000
24/04/2017 28,700 -1.65 -5.44 30,100 30,200 28,700 132,770 3,810,499,000
21/04/2017 30,350 -0.65 -2.10 30,700 31,200 30,350 89,880 2,727,858,000
20/04/2017 31,000 -0.70 -2.21 31,700 31,700 30,800 82,930 2,570,830,000
19/04/2017 31,700 2.05 6.91 29,700 31,700 29,700 411,620 13,048,354,000
18/04/2017 29,650 0.35 1.19 29,300 29,650 29,000 37,880 1,123,142,000
17/04/2017 29,300 0.00 ■■ 0.00 29,300 29,900 29,300 138,450 4,056,585,000
14/04/2017 29,300 0.00 ■■ 0.00 29,000 29,300 28,900 120,930 3,543,249,000
13/04/2017 29,300 -0.10 -0.34 29,400 29,600 28,900 16,720 489,896,000
12/04/2017 29,400 0.10 0.34 29,200 29,400 28,700 34,810 1,023,414,000
11/04/2017 29,300 0.10 0.34 29,200 29,500 29,000 14,560 426,608,000
10/04/2017 29,200 -0.20 -0.68 29,400 29,500 29,200 62,110 1,813,612,000
07/04/2017 29,400 -0.10 -0.34 29,500 29,650 29,400 27,960 822,024,000
05/04/2017 29,500 0.50 1.72 28,800 29,600 28,800 61,010 1,799,795,000
04/04/2017 29,000 0.00 ■■ 0.00 29,100 29,100 28,700 89,500 2,595,500,000
03/04/2017 29,000 0.35 1.22 28,600 29,200 28,600 116,110 3,367,190,000
31/03/2017 28,650 -0.45 -1.55 29,000 29,000 28,650 37,580 1,076,667,000
30/03/2017 29,100 0.10 0.34 29,000 29,500 29,000 25,410 739,431,000
29/03/2017 29,000 0.00 ■■ 0.00 29,050 29,200 29,000 44,390 1,287,310,000
28/03/2017 29,000 0.00 ■■ 0.00 29,000 29,450 29,000 31,530 914,370,000
27/03/2017 29,000 -0.50 -1.69 29,100 29,400 28,950 44,070 1,278,030,000
24/03/2017 29,500 0.00 ■■ 0.00 29,500 29,500 28,900 47,730 1,408,035,000
23/03/2017 29,500 0.20 0.68 29,100 29,500 28,850 75,640 2,231,380,000
22/03/2017 29,300 -0.55 -1.84 29,850 29,900 29,100 46,710 1,368,603,000
21/03/2017 29,850 0.00 ■■ 0.00 30,300 30,400 29,850 70,930 2,117,260,500
20/03/2017 29,850 0.45 1.53 30,000 30,400 29,450 151,510 4,522,573,500
17/03/2017 29,400 -0.50 -1.67 29,900 30,150 29,400 39,400 1,158,360,000
16/03/2017 29,900 0.80 2.75 29,100 30,200 29,100 116,640 3,487,536,000
15/03/2017 29,100 -0.10 -0.34 29,200 29,200 28,600 9,240 268,884,000
14/03/2017 29,200 0.20 0.69 28,800 29,200 28,700 35,120 1,025,504,000
13/03/2017 29,000 0.20 0.69 28,800 29,100 28,600 43,110 1,250,190,000
10/03/2017 28,800 -0.10 -0.35 28,700 29,200 28,700 34,690 999,072,000
09/03/2017 28,900 -0.30 -1.03 29,300 29,500 28,900 23,310 673,659,000
08/03/2017 29,200 0.25 0.86 29,000 29,400 28,700 37,670 1,099,964,000
07/03/2017 28,950 0.00 ■■ 0.00 28,900 29,000 28,700 159,700 4,623,315,000
06/03/2017 28,950 0.30 1.05 28,500 29,000 28,500 77,710 2,249,704,500
03/03/2017 28,650 -0.55 -1.88 29,100 29,100 28,600 49,840 1,427,916,000
02/03/2017 29,200 -0.05 -0.17 29,050 29,200 28,900 42,030 1,227,276,000
01/03/2017 29,250 -0.05 -0.17 29,300 29,300 28,850 76,120 2,226,510,000
28/02/2017 29,300 -0.60 -2.01 29,600 29,600 29,300 128,990 3,779,407,000
27/02/2017 29,900 0.00 ■■ 0.00 29,900 29,900 29,300 76,340 2,282,566,000
24/02/2017 29,900 -0.10 -0.33 29,600 30,000 29,600 81,720 2,443,428,000
23/02/2017 30,000 0.00 ■■ 0.00 30,100 30,500 29,550 89,360 2,680,800,000
22/02/2017 30,000 -0.50 -1.64 30,600 30,600 30,000 69,760 2,092,800,000
21/02/2017 30,500 0.40 1.33 29,850 30,500 29,850 114,550 3,493,775,000
20/02/2017 30,100 0.00 ■■ 0.00 29,600 30,300 29,500 61,770 1,859,277,000
17/02/2017 30,100 -0.15 -0.50 30,100 30,250 29,000 116,920 3,519,292,000
16/02/2017 30,250 0.00 ■■ 0.00 30,100 30,800 30,100 211,670 6,403,017,500
15/02/2017 30,250 -0.15 -0.49 30,400 30,450 30,000 78,020 2,360,105,000
14/02/2017 30,400 0.10 0.33 30,300 30,800 30,100 191,680 5,827,072,000
13/02/2017 30,300 0.90 3.06 29,400 30,700 29,400 280,960 8,513,088,000
10/02/2017 29,400 0.55 1.91 29,000 29,400 28,600 240,560 7,072,464,000
09/02/2017 28,850 -0.25 -0.86 28,900 29,200 28,750 81,940 2,363,969,000
08/02/2017 29,100 0.50 1.75 28,700 29,100 28,650 73,520 2,139,432,000
07/02/2017 28,600 -0.65 -2.22 29,250 29,400 28,600 141,730 4,053,478,000
06/02/2017 29,250 -0.05 -0.17 29,400 29,500 29,000 125,320 3,665,610,000
03/02/2017 29,300 0.55 1.91 28,900 29,800 28,850 191,250 5,603,625,000
02/02/2017 28,750 0.05 0.17 28,700 28,900 28,500 12,050 346,437,500
25/01/2017 28,700 0.10 0.35 29,000 29,000 28,600 61,320 1,759,884,000
24/01/2017 28,600 0.25 0.88 28,350 28,800 28,350 120,860 3,456,596,000
23/01/2017 28,350 0.25 0.89 28,100 28,700 28,100 67,690 1,919,011,500
20/01/2017 28,100 0.00 ■■ 0.00 28,100 28,300 28,000 48,920 1,374,652,000
19/01/2017 28,100 0.10 0.36 28,200 28,500 28,100 55,040 1,546,624,000
18/01/2017 28,000 0.00 ■■ 0.00 28,000 28,700 27,800 93,110 2,607,080,000
17/01/2017 28,000 -0.40 -1.41 28,400 28,400 28,000 60,410 1,691,480,000
16/01/2017 28,400 -0.50 -1.73 28,700 28,900 28,400 94,300 2,678,120,000
13/01/2017 28,900 0.50 1.76 28,400 29,100 28,200 174,170 5,033,513,000
12/01/2017 28,400 -0.15 -0.53 28,900 28,900 28,350 47,530 1,349,852,000
11/01/2017 28,550 -0.05 -0.17 28,800 29,200 28,550 150,450 4,295,347,500
10/01/2017 28,600 0.95 3.44 27,650 28,700 27,500 220,450 6,304,870,000
09/01/2017 27,650 0.15 0.55 27,550 28,100 27,500 82,410 2,278,636,500
06/01/2017 27,500 -0.15 -0.54 27,700 27,750 27,300 101,180 2,782,450,000
05/01/2017 27,650 0.05 0.18 27,600 27,950 27,300 45,370 1,254,480,500
04/01/2017 27,600 -0.40 -1.43 28,000 28,100 27,600 36,250 1,000,500,000
03/01/2017 28,000 0.40 1.45 27,950 28,000 27,300 25,860 724,080,000
30/12/2016 27,600 0.00 ■■ 0.00 28,150 28,150 27,400 10,290 284,004,000
29/12/2016 27,600 0.10 0.36 27,500 28,100 27,500 20,790 573,804,000
28/12/2016 27,500 -0.60 -2.14 28,100 28,150 27,500 87,380 2,402,950,000
27/12/2016 28,100 0.00 ■■ 0.00 28,100 28,300 27,500 77,680 2,182,808,000
26/12/2016 28,100 -0.30 -1.06 28,700 28,700 27,900 79,730 2,240,413,000
23/12/2016 28,400 0.30 1.07 28,100 28,700 28,050 84,660 2,404,344,000
22/12/2016 28,100 0.10 0.36 28,200 28,500 27,800 146,370 4,112,997,000
21/12/2016 28,000 0.00 ■■ 0.00 28,000 28,300 27,900 53,010 1,484,280,000
20/12/2016 28,000 -0.20 -0.71 28,200 28,500 27,800 76,230 2,134,440,000
19/12/2016 28,200 1.40 5.22 27,000 28,200 27,000 238,050 6,713,010,000
16/12/2016 26,800 0.10 0.37 26,700 26,800 26,700 55,860 1,497,048,000
15/12/2016 26,700 0.05 0.19 26,300 26,800 26,300 38,430 1,026,081,000
14/12/2016 26,650 0.30 1.14 26,200 26,650 26,200 47,650 1,269,872,500
13/12/2016 26,350 -0.25 -0.94 26,300 26,950 26,300 52,940 1,394,969,000
12/12/2016 26,600 -0.30 -1.12 26,800 27,000 26,600 34,170 908,922,000
09/12/2016 26,900 0.00 ■■ 0.00 27,200 27,300 26,800 29,800 801,620,000
08/12/2016 26,900 0.50 1.89 26,100 27,100 26,100 75,430 2,029,067,000
07/12/2016 26,400 0.00 ■■ 0.00 26,300 26,650 26,100 107,780 2,845,392,000
06/12/2016 26,400 0.05 0.19 26,800 26,800 26,250 98,440 2,598,816,000
05/12/2016 26,350 0.05 0.19 26,300 26,600 26,000 83,820 2,208,657,000
02/12/2016 26,300 -0.20 -0.75 26,300 26,400 26,200 68,790 1,809,177,000
01/12/2016 26,500 0.00 ■■ 0.00 26,500 26,600 26,200 35,270 934,655,000
30/11/2016 26,500 -0.30 -1.12 26,950 26,950 26,200 122,480 3,245,720,000
29/11/2016 26,800 -0.15 -0.56 26,950 26,950 26,450 64,650 1,732,620,000
28/11/2016 26,950 -0.20 -0.74 27,400 27,400 26,500 103,800 2,797,410,000
25/11/2016 27,150 -0.20 -0.73 27,300 27,350 27,100 80,070 2,173,900,500
24/11/2016 27,350 -0.25 -0.91 27,500 27,600 27,300 53,730 1,469,515,500
23/11/2016 27,600 0.20 0.73 27,400 27,700 27,350 61,170 1,688,292,000
22/11/2016 27,400 -0.05 -0.18 27,300 27,500 27,300 58,610 1,605,914,000
21/11/2016 27,450 0.45 1.67 27,200 27,500 27,100 106,980 2,936,601,000
18/11/2016 27,000 -0.40 -1.46 27,350 27,500 27,000 107,630 2,906,010,000
17/11/2016 27,400 -0.25 -0.90 27,750 27,750 27,350 61,500 1,685,100,000
16/11/2016 27,650 -0.15 -0.54 27,950 27,950 27,650 79,360 2,194,304,000
15/11/2016 27,800 0.15 0.54 27,800 28,000 27,600 95,470 2,654,066,000
14/11/2016 27,650 0.40 1.47 27,200 27,900 27,100 209,960 5,805,394,000
11/11/2016 27,250 0.05 0.18 27,400 27,400 27,200 91,350 2,489,287,500
10/11/2016 27,200 0.40 1.49 27,000 27,500 26,700 188,820 5,135,904,000
09/11/2016 26,800 -0.05 -0.19 26,850 26,850 25,600 232,700 6,236,360,000
08/11/2016 26,850 -0.05 -0.19 27,100 27,100 26,700 43,170 1,159,114,500
07/11/2016 26,900 0.90 3.46 26,000 27,250 26,000 128,700 3,462,030,000
04/11/2016 26,000 -0.20 -0.76 26,200 26,400 26,000 202,430 5,263,180,000
03/11/2016 26,200 -1.10 -4.03 27,300 27,300 26,200 208,550 5,464,010,000
02/11/2016 27,300 0.00 ■■ 0.00 27,150 27,700 27,150 113,920 3,110,016,000
01/11/2016 28,100 -0.10 -0.35 28,200 28,300 28,000 107,200 3,012,320,000
31/10/2016 28,200 -0.60 -2.08 28,800 28,800 28,100 92,360 2,604,552,000
28/10/2016 28,800 0.45 1.59 28,250 29,200 28,250 155,140 4,468,032,000
27/10/2016 28,350 0.25 0.89 28,100 28,550 27,900 117,950 3,343,882,500
26/10/2016 28,100 -0.10 -0.35 28,200 28,400 27,700 113,680 3,194,408,000
25/10/2016 28,200 0.20 0.71 28,000 28,500 27,400 208,750 5,886,750,000
24/10/2016 28,000 -1.00 -3.45 28,700 29,000 28,000 277,700 7,775,600,000
21/10/2016 29,000 -0.40 -1.36 29,400 29,400 29,000 155,130 4,498,770,000
20/10/2016 29,400 -0.60 -2.00 30,000 30,000 29,000 204,630 6,016,122,000
19/10/2016 30,000 -0.50 -1.64 30,600 30,600 29,700 254,800 7,644,000,000
18/10/2016 30,500 1.30 4.45 29,400 30,500 29,200 257,150 7,843,075,000
17/10/2016 29,200 0.40 1.39 28,800 29,600 28,800 187,470 5,474,124,000
14/10/2016 28,800 -0.40 -1.37 29,200 29,600 28,400 469,760 13,529,088,000
13/10/2016 29,200 0.00 ■■ 0.00 29,000 29,300 28,550 169,890 4,960,788,000
12/10/2016 29,200 -0.10 -0.34 29,500 29,500 28,700 218,870 6,391,004,000
11/10/2016 29,300 0.50 1.74 28,800 29,400 28,400 296,420 8,685,106,000
10/10/2016 28,800 -1.45 -4.79 30,250 30,250 28,700 432,650 12,460,320,000
07/10/2016 30,250 -1.05 -3.35 31,300 31,500 29,550 187,170 5,661,892,500
06/10/2016 31,300 0.50 1.62 30,800 31,300 30,500 144,940 4,536,622,000
05/10/2016 30,800 -0.60 -1.91 31,400 31,700 30,500 224,120 6,902,896,000
04/10/2016 31,400 -1.10 -3.38 32,700 32,700 30,600 152,990 4,803,886,000
03/10/2016 32,500 0.60 1.88 31,900 32,900 31,900 247,670 8,049,275,000
30/09/2016 31,900 0.40 1.27 31,500 32,400 31,500 353,720 11,283,668,000
29/09/2016 31,500 -1.00 -3.08 32,200 32,800 31,500 321,590 10,130,085,000
28/09/2016 32,500 0.65 2.04 32,400 33,500 32,100 466,870 15,173,275,000
27/09/2016 31,850 2.05 6.88 30,500 31,850 30,000 754,490 24,030,506,500
26/09/2016 29,800 0.40 1.36 29,500 29,900 29,100 111,720 3,329,256,000
23/09/2016 29,400 -0.40 -1.34 29,900 29,900 29,400 80,680 2,371,992,000
22/09/2016 29,800 -0.10 -0.33 29,900 30,600 29,800 225,020 6,705,596,000
21/09/2016 29,900 1.10 3.82 28,600 29,900 28,600 488,790 14,614,821,000
20/09/2016 28,800 0.10 0.35 28,700 28,900 28,300 96,360 2,775,168,000
19/09/2016 28,700 0.00 ■■ 0.00 28,700 29,200 28,600 109,760 3,150,112,000
16/09/2016 28,700 0.70 2.50 28,100 28,700 28,100 109,620 3,146,094,000
15/09/2016 28,000 0.00 ■■ 0.00 28,000 28,400 27,900 66,240 1,854,720,000
14/09/2016 28,000 -0.65 -2.27 28,700 28,900 27,800 102,360 2,866,080,000
13/09/2016 28,650 0.35 1.24 28,600 28,800 28,300 132,900 3,807,585,000
12/09/2016 28,300 -1.20 -4.07 29,450 29,700 28,300 206,280 5,837,724,000
09/09/2016 29,500 -0.70 -2.32 30,200 30,500 29,500 154,420 4,555,390,000
08/09/2016 30,200 0.90 3.07 29,300 30,200 29,300 248,390 7,501,378,000
07/09/2016 29,300 0.50 1.74 28,500 29,300 28,500 133,440 3,909,792,000
06/09/2016 28,800 -0.30 -1.03 29,100 29,300 28,500 232,720 6,702,336,000
05/09/2016 29,100 -0.60 -2.02 29,700 29,800 28,900 313,810 9,131,871,000
01/09/2016 29,700 -1.20 -3.88 30,300 30,500 29,500 442,120 13,130,964,000
31/08/2016 30,900 0.10 0.32 30,800 31,200 30,600 165,670 5,119,203,000
30/08/2016 30,800 0.80 2.67 30,100 31,000 29,900 286,040 8,810,032,000
29/08/2016 30,000 -0.60 -1.96 31,000 31,300 30,000 312,690 9,380,700,000
26/08/2016 30,600 1.20 4.08 29,400 30,900 29,400 538,800 16,487,280,000
25/08/2016 29,400 -0.20 -0.68 29,600 29,900 29,100 156,110 4,589,634,000
24/08/2016 29,600 0.80 2.78 28,800 29,900 28,700 332,390 9,838,744,000
23/08/2016 28,800 0.30 1.05 28,500 28,800 28,300 133,350 3,840,480,000
22/08/2016 28,500 -0.30 -1.04 28,800 29,200 28,500 134,930 3,845,505,000
19/08/2016 28,800 -0.50 -1.71 29,300 29,300 28,800 187,640 5,404,032,000
18/08/2016 29,300 -0.40 -1.35 29,700 29,700 28,800 312,580 9,158,594,000
17/08/2016 29,700 1.50 5.32 28,300 29,700 28,300 433,750 12,882,375,000
16/08/2016 28,200 0.80 2.92 27,400 28,500 27,400 264,040 7,445,928,000
15/08/2016 27,400 0.10 0.37 27,300 27,400 27,100 128,540 3,521,996,000
12/08/2016 27,300 -0.20 -0.73 27,800 27,800 27,100 131,140 3,580,122,000
11/08/2016 27,500 0.60 2.23 27,000 27,700 26,900 236,900 6,514,750,000
10/08/2016 26,900 0.00 ■■ 0.00 27,300 27,300 26,800 159,010 4,277,369,000
09/08/2016 26,900 0.70 2.67 26,400 27,000 26,200 73,490 1,976,881,000
08/08/2016 26,200 0.20 0.77 26,400 26,400 26,000 42,150 1,104,330,000
05/08/2016 26,000 -0.50 -1.89 25,700 26,600 25,600 296,070 7,697,820,000
04/08/2016 26,500 -0.50 -1.85 27,000 27,500 26,500 149,000 3,948,500,000
03/08/2016 27,000 0.10 0.37 26,900 27,200 26,700 143,640 3,878,280,000
02/08/2016 26,900 -1.30 -4.61 28,200 28,200 26,900 173,170 4,658,273,000
01/08/2016 28,200 -0.40 -1.40 28,600 28,600 28,000 129,270 3,645,414,000
29/07/2016 28,600 1.10 4.00 27,800 28,900 27,600 314,360 8,990,696,000
28/07/2016 27,500 0.60 2.23 27,100 27,900 26,700 258,900 7,119,750,000
27/07/2016 26,900 0.00 ■■ 0.00 27,200 27,300 26,900 113,180 3,044,542,000
26/07/2016 26,900 0.40 1.51 26,600 27,400 26,600 192,310 5,173,139,000
25/07/2016 26,500 -1.40 -5.02 27,400 27,700 26,500 350,580 9,290,370,000
22/07/2016 27,900 -2.10 -7.00 29,500 29,500 27,900 764,430 21,327,597,000
21/07/2016 30,000 -0.30 -0.99 30,300 30,300 29,500 222,960 6,688,800,000
20/07/2016 30,300 1.60 5.57 29,500 30,700 29,500 427,290 12,946,887,000
19/07/2016 28,700 1.50 5.51 27,400 29,100 27,400 793,460 22,772,302,000
18/07/2016 27,200 0.10 0.37 26,900 27,700 26,900 138,950 3,779,440,000
15/07/2016 27,100 0.10 0.37 27,300 27,600 26,100 130,760 3,543,596,000
14/07/2016 27,000 -1.20 -4.26 28,400 28,600 27,000 178,920 4,830,840,000
13/07/2016 28,200 0.90 3.30 27,600 28,800 27,600 234,510 6,613,182,000
12/07/2016 27,300 0.30 1.11 27,000 27,500 26,500 251,320 6,861,036,000
11/07/2016 27,000 -0.70 -2.53 27,700 28,100 26,900 369,620 9,979,740,000
08/07/2016 27,700 -0.80 -2.81 28,600 28,600 27,700 386,010 10,692,477,000
07/07/2016 28,500 1.00 3.64 27,700 28,600 27,700 492,560 14,037,960,000
06/07/2016 27,500 -0.30 -1.08 27,200 28,300 27,100 389,730 10,717,575,000
05/07/2016 27,800 0.40 1.46 27,400 28,500 27,000 503,180 13,988,404,000
04/07/2016 27,400 1.40 5.38 27,300 27,500 26,900 501,530 13,741,922,000
01/07/2016 26,000 1.70 7.00 24,500 26,000 24,500 545,410 14,180,660,000
30/06/2016 24,300 0.10 0.41 24,700 24,800 24,000 316,580 7,692,894,000
29/06/2016 24,200 0.80 3.42 23,500 24,400 23,500 247,810 5,997,002,000
28/06/2016 23,400 0.40 1.74 23,200 23,500 23,000 227,460 5,322,564,000
27/06/2016 23,000 -0.50 -2.13 23,000 23,500 22,800 85,210 1,959,830,000
24/06/2016 23,500 -1.00 -4.08 24,400 24,600 22,800 944,220 22,189,170,000
23/06/2016 24,500 -0.30 -1.21 24,700 25,100 24,500 373,370 9,147,565,000
22/06/2016 24,800 0.40 1.64 24,400 25,000 24,400 167,010 4,141,848,000
21/06/2016 24,400 0.30 1.24 24,100 25,200 24,000 453,120 11,056,128,000
20/06/2016 24,100 -0.30 -1.23 24,100 24,400 23,900 141,160 3,401,956,000
17/06/2016 24,400 0.30 1.24 24,000 24,500 23,800 381,660 9,312,504,000
16/06/2016 24,100 0.10 0.42 24,000 24,700 23,800 320,760 7,730,316,000
15/06/2016 24,000 0.00 ■■ 0.00 24,000 24,100 23,500 281,770 6,762,480,000
14/06/2016 24,000 1.30 5.73 22,500 24,000 22,500 396,510 9,516,240,000
13/06/2016 22,700 0.40 1.79 22,000 22,900 22,000 205,340 4,661,218,000
10/06/2016 22,300 0.10 0.45 22,000 22,500 22,000 132,940 2,964,562,000
09/06/2016 22,200 0.20 0.91 22,000 22,300 21,900 132,990 2,952,378,000
08/06/2016 22,000 -0.30 -1.35 22,500 22,500 21,800 129,330 2,845,260,000
07/06/2016 22,300 0.10 0.45 22,200 22,400 22,100 60,030 1,338,669,000
06/06/2016 22,200 0.20 0.91 22,000 22,600 22,000 218,420 4,848,924,000
03/06/2016 22,000 -0.70 -3.08 22,700 22,800 22,000 98,350 2,163,700,000
02/06/2016 22,700 0.80 3.65 21,900 22,700 21,900 261,660 5,939,682,000
01/06/2016 21,900 0.90 4.29 21,200 22,000 21,100 197,790 4,331,601,000
31/05/2016 21,000 -0.10 -0.47 21,200 21,200 20,900 76,280 1,601,880,000
30/05/2016 21,100 0.20 0.96 21,400 21,400 21,000 65,010 1,371,711,000
27/05/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,300 56,200 1,208,300,000
26/05/2016 21,500 -0.50 -2.27 21,700 21,900 21,300 89,240 1,918,660,000
25/05/2016 22,000 0.00 ■■ 0.00 22,000 22,300 21,800 74,380 1,636,360,000
24/05/2016 22,000 1.10 5.26 21,300 22,200 21,000 322,780 7,101,160,000
23/05/2016 20,900 -0.50 -2.34 21,500 21,500 20,900 88,770 1,855,293,000
20/05/2016 21,400 -0.10 -0.47 21,500 21,700 21,300 71,120 1,521,968,000
19/05/2016 21,500 0.10 0.47 21,400 21,800 21,400 49,370 1,061,455,000
18/05/2016 21,400 -0.50 -2.28 22,000 22,000 21,400 53,830 1,151,962,000
17/05/2016 21,900 0.50 2.34 21,200 22,000 21,200 142,310 3,116,589,000
16/05/2016 21,400 -0.40 -1.83 21,800 21,800 21,000 80,710 1,727,194,000
13/05/2016 21,800 -0.20 -0.91 22,100 22,200 21,600 50,370 1,098,066,000
12/05/2016 22,000 -0.20 -0.90 22,000 22,500 21,800 130,140 2,863,080,000
11/05/2016 22,200 0.90 4.23 21,900 22,400 21,700 167,030 3,708,066,000
10/05/2016 21,300 -0.60 -2.74 21,900 21,900 21,200 191,100 4,070,430,000
09/05/2016 21,900 -0.40 -1.79 22,400 22,500 21,900 169,800 3,718,620,000
06/05/2016 22,300 -0.30 -1.33 22,600 23,000 22,300 167,780 3,741,494,000
05/05/2016 22,600 -0.80 -3.42 23,400 23,400 22,500 176,910 3,998,166,000
04/05/2016 23,400 0.60 2.63 22,500 23,400 22,000 404,230 9,458,982,000
29/04/2016 22,800 -0.60 -2.56 23,100 23,500 22,800 225,030 5,130,684,000
28/04/2016 23,400 -0.40 -1.68 23,600 23,800 23,000 178,550 4,178,070,000
27/04/2016 23,800 -0.20 -0.83 24,200 24,200 23,500 266,800 6,349,840,000
26/04/2016 24,000 0.20 0.84 23,800 24,200 23,500 140,010 3,360,240,000
25/04/2016 23,800 -0.20 -0.83 24,000 24,300 23,600 148,480 3,533,824,000
22/04/2016 24,000 0.80 3.45 23,200 24,200 23,200 302,730 7,265,520,000
21/04/2016 23,200 0.20 0.87 23,000 23,800 22,800 249,620 5,791,184,000
20/04/2016 23,000 -0.50 -2.13 23,500 23,800 22,500 297,170 6,834,910,000
19/04/2016 23,500 -0.70 -2.89 24,200 24,200 22,800 360,710 8,476,685,000
15/04/2016 24,200 -1.30 -5.10 25,400 25,500 24,200 556,090 13,457,378,000
14/04/2016 25,500 -0.10 -0.39 25,200 26,000 25,200 202,280 5,158,140,000
13/04/2016 25,600 -0.10 -0.39 25,700 25,800 25,300 312,460 7,998,976,000
12/04/2016 25,700 0.00 ■■ 0.00 25,700 26,200 25,600 487,580 12,530,806,000
11/04/2016 25,700 0.40 1.58 25,800 26,300 25,300 456,570 11,733,849,000
08/04/2016 25,300 1.00 4.12 24,300 25,700 24,300 642,670 16,259,551,000
07/04/2016 24,300 -0.30 -1.22 24,800 25,100 24,300 328,500 7,982,550,000
06/04/2016 24,600 0.50 2.07 24,100 25,400 24,100 434,770 10,695,342,000
05/04/2016 24,100 0.40 1.69 23,700 24,300 23,200 256,440 6,180,204,000
04/04/2016 23,700 -0.80 -3.27 24,500 24,500 23,500 305,530 7,241,061,000
01/04/2016 24,500 0.80 3.38 23,700 24,800 23,300 322,380 7,898,310,000
31/03/2016 23,700 0.00 ■■ 0.00 25,000 25,000 23,700 515,850 12,225,645,000
30/03/2016 23,700 1.50 6.76 22,200 23,700 22,200 830,780 19,689,486,000
29/03/2016 22,200 -1.20 -5.13 23,500 23,500 22,200 463,680 10,293,696,000
28/03/2016 23,400 0.00 ■■ 0.00 23,500 23,500 23,000 245,860 5,753,124,000
25/03/2016 23,400 0.20 0.86 23,400 24,300 23,400 402,150 9,410,310,000
24/03/2016 23,200 1.50 6.91 21,700 23,200 21,700 774,040 17,957,728,000
23/03/2016 21,700 0.70 3.33 21,000 22,000 20,700 214,620 4,657,254,000
22/03/2016 21,000 -0.20 -0.94 21,200 21,200 20,600 101,530 2,132,130,000
21/03/2016 21,200 -0.10 -0.47 21,200 21,700 21,000 103,520 2,194,624,000
18/03/2016 21,300 -0.40 -1.84 21,700 21,800 21,300 118,780 2,530,014,000
17/03/2016 21,700 0.00 ■■ 0.00 21,400 22,000 21,000 417,810 9,066,477,000
16/03/2016 21,700 0.00 ■■ 0.00 22,200 22,200 21,200 78,700 1,707,790,000
15/03/2016 21,700 0.50 2.36 22,600 22,600 21,500 585,450 12,704,265,000
14/03/2016 21,200 1.30 6.53 20,000 21,200 20,000 776,650 16,464,980,000
11/03/2016 19,900 0.40 2.05 19,700 19,900 19,700 3,800 75,620,000
10/03/2016 19,500 0.00 ■■ 0.00 18,800 19,800 18,800 1,630 31,785,000
09/03/2016 19,500 -0.30 -1.52 19,800 19,900 19,500 10,360 202,020,000
08/03/2016 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 2,310 45,738,000
07/03/2016 19,800 0.00 ■■ 0.00 19,800 19,800 19,700 1,380 27,324,000
04/03/2016 19,800 -0.20 -1.00 19,800 19,800 19,800 700 13,860,000
03/03/2016 20,000 0.30 1.52 20,000 20,000 20,000 4,660 93,200,000
02/03/2016 19,700 -0.30 -1.50 19,700 19,700 19,700 10 197,000
01/03/2016 20,000 0.00 ■■ 0.00 20,000 20,000 19,800 17,340 346,800,000
29/02/2016 20,000 0.20 1.01 19,800 20,000 19,500 37,170 743,400,000
26/02/2016 19,800 -0.20 -1.00 20,000 20,000 19,800 18,500 366,300,000
25/02/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 10 200,000
24/02/2016 20,000 0.00 ■■ 0.00 20,000 20,500 20,000 11,060 221,200,000
23/02/2016 20,000 0.10 0.50 20,000 20,000 19,900 19,920 398,400,000
22/02/2016 19,900 0.60 3.11 19,600 20,000 19,500 11,050 219,895,000
19/02/2016 19,300 -0.50 -2.53 19,000 19,600 19,000 2,430 46,899,000
18/02/2016 19,800 -0.10 -0.50 19,100 19,800 19,000 4,220 83,556,000
17/02/2016 19,900 0.00 ■■ 0.00 18,900 19,900 18,900 50 995,000
16/02/2016 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
15/02/2016 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
05/02/2016 19,900 0.00 ■■ 0.00 19,100 19,900 19,100 620 12,338,000
04/02/2016 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
03/02/2016 19,900 0.00 ■■ 0.00 19,900 19,900 19,800 3,030 60,297,000
02/02/2016 19,900 0.00 ■■ 0.00 19,000 19,900 19,000 2,010 39,999,000
01/02/2016 19,900 0.10 0.51 19,800 19,900 19,800 3,300 65,670,000
29/01/2016 19,800 -0.20 -1.00 19,500 19,800 19,000 2,460 48,708,000
28/01/2016 20,000 -0.30 -1.48 20,000 20,000 19,900 2,640 52,800,000
27/01/2016 20,300 0.40 2.01 19,900 20,300 19,900 11,590 235,277,000
26/01/2016 19,900 0.40 2.05 19,500 19,900 19,400 5,610 111,639,000
25/01/2016 19,500 0.00 ■■ 0.00 19,500 20,000 19,500 8,910 173,745,000
22/01/2016 19,500 -0.40 -2.01 19,500 19,500 19,500 100 1,950,000
21/01/2016 19,900 -0.10 -0.50 19,900 20,000 19,500 8,300 165,170,000
20/01/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 30 600,000
19/01/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
18/01/2016 20,000 0.00 ■■ 0.00 18,800 20,000 18,700 4,100 82,000,000
15/01/2016 20,000 0.30 1.52 20,000 20,000 20,000 10,700 214,000,000
14/01/2016 19,700 -0.30 -1.50 19,800 19,800 19,700 8,000 157,600,000
13/01/2016 20,000 0.00 ■■ 0.00 19,600 20,000 19,600 21,490 429,800,000
12/01/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
11/01/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 3,000 60,000,000
08/01/2016 20,000 0.30 1.52 19,700 20,000 18,600 7,050 141,000,000
07/01/2016 19,700 -0.10 -0.51 19,700 19,700 19,700 4,000 78,800,000
06/01/2016 19,800 -0.20 -1.00 20,000 20,000 19,800 3,970 78,606,000
05/01/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
04/01/2016 20,000 -1.00 -4.76 20,000 20,000 20,000 5,000 100,000,000
31/12/2015 21,000 0.70 3.45 21,000 21,000 21,000 23,100 485,100,000
30/12/2015 20,300 0.10 0.50 20,100 20,300 19,900 16,200 328,860,000
29/12/2015 20,200 0.00 ■■ 0.00 20,000 20,200 20,000 3,180 64,236,000
28/12/2015 20,200 0.10 0.50 20,200 20,300 20,200 5,020 101,404,000
25/12/2015 20,100 0.00 ■■ 0.00 20,100 20,500 20,100 28,090 564,609,000
24/12/2015 20,100 0.00 ■■ 0.00 20,100 20,100 20,000 5,300 106,530,000
23/12/2015 20,100 -0.20 -0.99 20,100 20,100 20,100 10,000 201,000,000
22/12/2015 20,300 0.40 2.01 19,900 20,700 19,900 43,500 883,050,000
21/12/2015 19,900 0.00 ■■ 0.00 19,700 19,900 19,500 1,220 24,278,000
18/12/2015 19,900 0.00 ■■ 0.00 19,800 19,900 19,600 7,410 147,459,000
17/12/2015 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 100 1,990,000
16/12/2015 19,900 0.00 ■■ 0.00 19,900 19,900 19,800 1,080 21,492,000
15/12/2015 19,900 0.00 ■■ 0.00 19,900 19,900 19,800 3,780 75,222,000
14/12/2015 19,900 0.00 ■■ 0.00 19,800 19,900 19,800 970 19,303,000
11/12/2015 19,900 0.10 0.51 19,900 20,000 19,500 10,410 207,159,000
10/12/2015 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 2,930 58,014,000
09/12/2015 19,800 -0.10 -0.50 19,600 19,800 19,100 1,220 24,156,000
08/12/2015 19,900 0.00 ■■ 0.00 19,600 19,900 19,600 460 9,154,000
07/12/2015 19,900 -0.10 -0.50 20,000 20,000 19,900 1,020 20,298,000
04/12/2015 20,000 0.30 1.52 20,000 20,000 20,000 1,000 20,000,000
03/12/2015 19,700 -0.40 -1.99 19,800 19,800 19,700 2,560 50,432,000
02/12/2015 20,100 0.20 1.01 19,600 20,100 19,500 20,600 414,060,000
01/12/2015 19,900 -1.30 -6.13 19,900 20,000 19,900 11,500 228,850,000
30/11/2015 21,200 1.20 6.00 19,500 21,200 19,500 2,980 63,176,000
27/11/2015 20,000 -0.10 -0.50 19,500 20,000 19,400 3,020 60,400,000
26/11/2015 20,100 -0.20 -0.99 20,300 20,300 20,100 3,040 61,104,000
25/11/2015 20,300 0.00 ■■ 0.00 20,200 20,300 20,200 5,390 109,417,000
24/11/2015 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 0 0
23/11/2015 20,300 -0.10 -0.49 19,600 20,300 19,600 7,350 149,205,000
20/11/2015 20,400 0.00 ■■ 0.00 19,600 20,400 19,500 4,640 94,656,000
19/11/2015 20,400 0.00 ■■ 0.00 20,000 20,400 20,000 1,010 20,604,000
18/11/2015 20,400 0.00 ■■ 0.00 20,200 20,400 20,200 14,430 294,372,000
17/11/2015 20,400 0.30 1.49 20,400 21,200 20,200 22,710 463,284,000
16/11/2015 20,100 0.10 0.50 20,100 20,100 19,800 9,040 181,704,000
13/11/2015 20,000 0.00 ■■ 0.00 19,700 20,000 19,700 11,900 238,000,000
12/11/2015 20,000 -0.10 -0.50 20,000 20,100 19,700 8,610 172,200,000
11/11/2015 20,100 0.00 ■■ 0.00 19,800 20,100 19,400 14,550 292,455,000
10/11/2015 20,100 -0.10 -0.50 20,200 20,200 19,800 2,170 43,617,000
09/11/2015 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 50 1,010,000
06/11/2015 20,200 0.00 ■■ 0.00 20,200 20,200 19,800 14,270 288,254,000
05/11/2015 20,200 0.00 ■■ 0.00 20,200 20,300 20,200 4,050 81,810,000
04/11/2015 20,200 0.10 0.50 20,200 20,200 20,200 80 1,616,000
03/11/2015 20,100 0.20 1.01 20,400 20,400 20,100 20 402,000
02/11/2015 19,900 -0.40 -1.97 21,000 21,000 19,800 6,070 120,793,000
30/10/2015 20,300 -0.20 -0.98 20,600 20,800 20,300 24,400 495,320,000
29/10/2015 20,500 0.10 0.49 20,400 20,500 20,400 3,280 67,240,000
28/10/2015 20,400 0.00 ■■ 0.00 20,500 20,500 20,400 70 1,428,000
27/10/2015 20,400 -0.10 -0.49 20,400 20,400 20,200 2,750 56,100,000
26/10/2015 20,500 0.00 ■■ 0.00 20,500 20,500 20,200 23,220 476,010,000
23/10/2015 20,500 -0.10 -0.49 20,500 20,500 20,300 1,910 39,155,000
22/10/2015 20,600 0.20 0.98 20,200 20,600 20,200 5,450 112,270,000
21/10/2015 20,400 -0.10 -0.49 20,800 20,800 20,000 7,970 162,588,000
20/10/2015 20,500 -0.20 -0.97 20,500 20,500 20,400 5,420 111,110,000
19/10/2015 20,700 0.20 0.98 21,000 21,000 20,500 8,420 174,294,000
16/10/2015 20,500 -0.10 -0.49 20,200 21,000 20,200 12,970 265,885,000
15/10/2015 20,600 0.30 1.48 20,300 20,700 20,300 12,210 251,526,000
14/10/2015 20,300 -0.20 -0.98 20,500 20,500 20,300 2,260 45,878,000
13/10/2015 20,500 0.10 0.49 20,400 20,500 20,400 2,540 52,070,000
12/10/2015 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 1,440 29,376,000
09/10/2015 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 420 8,568,000
08/10/2015 20,400 -0.60 -2.86 21,000 21,000 20,400 21,360 435,744,000
07/10/2015 21,000 -0.40 -1.87 20,500 21,200 20,400 50,710 1,064,910,000
06/10/2015 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 850 18,190,000
05/10/2015 21,400 -0.10 -0.47 21,500 21,600 21,300 9,240 197,736,000
02/10/2015 21,500 1.10 5.39 20,200 21,700 20,200 89,750 1,929,625,000
01/10/2015 20,400 0.70 3.55 19,700 20,400 19,700 1,010 20,604,000
30/09/2015 19,700 -0.10 -0.51 20,000 20,000 19,700 2,260 44,522,000
29/09/2015 19,800 0.00 ■■ 0.00 19,400 19,900 19,400 14,390 284,922,000
28/09/2015 19,800 -0.10 -0.50 20,000 20,000 19,800 3,210 63,558,000
25/09/2015 19,900 -0.30 -1.49 20,000 20,000 19,900 1,750 34,825,000
24/09/2015 20,200 0.20 1.00 20,000 20,200 20,000 3,830 77,366,000
23/09/2015 20,000 0.10 0.50 20,000 20,000 19,800 3,970 79,400,000
22/09/2015 19,900 -0.10 -0.50 20,000 20,000 19,800 760 15,124,000
21/09/2015 20,000 -0.20 -0.99 20,000 20,000 20,000 1,800 36,000,000
18/09/2015 20,200 0.00 ■■ 0.00 20,000 20,200 20,000 3,030 61,206,000
17/09/2015 20,200 0.20 1.00 20,200 20,200 20,200 10 202,000
16/09/2015 20,000 0.00 ■■ 0.00 20,000 20,000 19,300 730 14,600,000
15/09/2015 20,000 -0.80 -3.85 20,700 20,700 20,000 3,050 61,000,000
14/09/2015 20,800 0.80 4.00 20,800 20,800 19,200 2,980 61,984,000
11/09/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 2,850 59,850,000
10/09/2015 21,000 0.10 0.48 21,300 21,300 20,800 1,940 40,740,000
09/09/2015 20,900 0.10 0.48 21,100 21,100 20,900 2,530 52,877,000
08/09/2015 20,800 -0.20 -0.95 21,000 21,200 20,800 10,640 221,312,000
07/09/2015 21,000 -0.20 -0.94 21,200 21,200 21,000 2,480 52,080,000
04/09/2015 21,200 -0.30 -1.40 21,000 21,500 21,000 3,640 77,168,000
03/09/2015 21,500 0.00 ■■ 0.00 21,100 21,500 21,000 12,150 261,225,000
01/09/2015 21,500 0.20 0.94 21,600 21,600 21,300 3,020 64,930,000
31/08/2015 21,300 -0.30 -1.39 21,900 21,900 21,300 12,240 260,712,000
28/08/2015 21,600 0.20 0.93 21,600 21,600 21,400 27,000 583,200,000
27/08/2015 21,400 -0.30 -1.38 21,100 21,500 21,000 10,010 214,214,000
26/08/2015 21,700 1.00 4.83 20,500 21,800 19,900 13,970 303,149,000
25/08/2015 20,700 0.40 1.97 19,100 21,200 19,100 410 8,487,000
24/08/2015 20,300 -1.50 -6.88 21,400 21,400 20,300 16,420 333,326,000
21/08/2015 21,800 0.50 2.35 22,000 22,000 20,800 1,020 22,236,000
20/08/2015 21,300 0.40 1.91 21,800 21,800 20,900 3,120 66,456,000
19/08/2015 20,900 -1.20 -5.43 21,200 21,900 20,900 31,720 662,948,000
18/08/2015 22,100 0.00 ■■ 0.00 22,100 22,100 21,200 3,120 68,952,000
17/08/2015 22,100 -0.10 -0.45 21,000 22,500 20,800 37,450 827,645,000
14/08/2015 22,200 0.00 ■■ 0.00 21,800 22,200 21,700 3,350 74,370,000
13/08/2015 22,200 0.00 ■■ 0.00 22,200 22,200 21,500 14,210 315,462,000
12/08/2015 22,200 -0.40 -1.77 22,500 22,600 21,600 9,110 202,242,000
11/08/2015 22,600 -0.30 -1.31 22,800 22,800 22,600 7,000 158,200,000
10/08/2015 22,900 0.20 0.88 22,700 23,000 22,700 24,420 559,218,000
07/08/2015 22,700 0.20 0.89 22,600 22,700 22,600 20 454,000
06/08/2015 22,500 -0.30 -1.32 22,900 22,900 22,500 4,540 102,150,000
05/08/2015 22,800 0.60 2.70 22,300 22,800 21,700 25,690 585,732,000
04/08/2015 22,200 0.00 ■■ 0.00 21,500 22,200 21,400 2,670 59,274,000
03/08/2015 22,200 -0.10 -0.45 22,200 22,300 22,000 34,470 765,234,000
31/07/2015 22,300 0.20 0.90 23,000 23,000 22,200 10,220 227,906,000
30/07/2015 22,100 -0.40 -1.78 22,500 22,600 22,100 57,900 1,279,590,000
29/07/2015 22,500 0.00 ■■ 0.00 23,000 23,000 22,500 28,330 637,425,000
28/07/2015 22,500 0.60 2.74 21,900 22,800 21,600 61,000 1,372,500,000
27/07/2015 21,900 -0.80 -3.52 22,500 23,000 21,500 90,750 1,987,425,000
24/07/2015 22,700 -1.10 -4.62 23,700 23,800 22,700 62,260 1,413,302,000
23/07/2015 23,800 -0.80 -3.25 24,600 24,600 23,500 38,290 911,302,000
22/07/2015 24,600 0.60 2.50 24,000 24,600 24,000 147,960 3,639,816,000
21/07/2015 24,000 1.50 6.67 22,500 24,000 22,500 153,000 3,672,000,000
20/07/2015 22,500 0.00 ■■ 0.00 22,700 22,700 22,500 4,870 109,575,000
17/07/2015 22,500 0.00 ■■ 0.00 22,700 22,800 22,500 46,110 1,037,475,000
16/07/2015 22,500 -0.10 -0.44 22,600 22,600 22,400 54,430 1,224,675,000
15/07/2015 22,600 -0.10 -0.44 22,900 22,900 22,500 24,670 557,542,000
14/07/2015 22,700 0.20 0.89 22,500 22,700 22,500 47,630 1,081,201,000
13/07/2015 22,500 -0.20 -0.88 22,400 22,700 22,400 5,770 129,825,000
10/07/2015 22,700 0.00 ■■ 0.00 22,600 22,900 22,600 12,320 279,664,000
09/07/2015 22,700 0.00 ■■ 0.00 22,500 22,700 22,500 2,420 54,934,000
08/07/2015 22,700 0.00 ■■ 0.00 23,200 23,200 22,300 70,400 1,598,080,000
07/07/2015 22,700 0.30 1.34 23,000 23,200 22,500 37,050 841,035,000
06/07/2015 22,400 -0.60 -2.61 23,200 23,400 22,400 66,740 1,494,976,000
03/07/2015 23,000 0.00 ■■ 0.00 23,000 23,500 22,900 69,420 1,596,660,000
02/07/2015 23,000 0.00 ■■ 0.00 23,000 23,100 23,000 61,410 1,412,430,000
01/07/2015 23,000 -0.40 -1.71 23,200 23,300 22,800 35,000 805,000,000
30/06/2015 23,400 0.40 1.74 22,600 24,000 22,600 95,680 2,238,912,000
29/06/2015 23,000 -0.10 -0.43 23,100 23,300 22,900 70,480 1,621,040,000
26/06/2015 23,100 0.40 1.76 22,700 23,200 22,700 46,320 1,069,992,000
25/06/2015 22,700 -0.50 -2.16 23,500 23,500 22,500 119,340 2,709,018,000
24/06/2015 23,200 -0.40 -1.69 23,100 23,900 23,100 72,170 1,674,344,000
23/06/2015 23,600 0.90 3.96 22,700 23,700 22,500 92,630 2,186,068,000
22/06/2015 22,700 -0.90 -3.81 23,900 23,900 22,700 90,270 2,049,129,000
19/06/2015 23,600 1.50 6.79 23,000 23,600 22,800 443,180 10,459,048,000
18/06/2015 22,100 1.40 6.76 22,100 22,100 22,100 135,100 2,985,710,000
17/06/2015 20,700 1.30 6.70 19,500 20,700 19,500 141,280 2,924,496,000
16/06/2015 19,400 0.00 ■■ 0.00 19,100 19,500 19,000 26,940 522,636,000
15/06/2015 19,400 0.50 2.65 19,000 19,500 19,000 99,870 1,937,478,000
12/06/2015 18,900 -0.10 -0.53 19,200 19,200 18,800 10,850 205,065,000
11/06/2015 19,000 -0.10 -0.52 19,100 19,100 18,900 21,140 401,660,000
10/06/2015 19,100 -0.10 -0.52 19,200 19,300 19,100 5,920 113,072,000
09/06/2015 19,200 0.20 1.05 19,000 19,600 19,000 37,100 712,320,000
08/06/2015 19,000 0.00 ■■ 0.00 19,000 19,000 18,700 13,750 261,250,000
05/06/2015 19,000 0.00 ■■ 0.00 18,900 19,000 18,800 8,770 166,630,000
04/06/2015 19,000 0.30 1.60 19,000 19,000 18,900 12,240 232,560,000
03/06/2015 18,700 0.00 ■■ 0.00 18,700 18,800 18,500 14,240 266,288,000
02/06/2015 18,700 -0.30 -1.58 18,700 18,700 18,700 250 4,675,000
01/06/2015 19,000 -0.10 -0.52 18,800 19,100 18,800 19,850 377,150,000
29/05/2015 19,100 -0.10 -0.52 19,100 19,100 19,100 14,240 271,984,000
28/05/2015 19,200 0.10 0.52 19,100 19,200 19,000 16,430 315,456,000
27/05/2015 19,100 0.30 1.60 18,900 19,100 18,900 14,820 283,062,000
26/05/2015 18,800 -1.30 -6.47 19,700 19,700 18,800 11,610 218,268,000
25/05/2015 20,100 0.00 ■■ 0.00 20,100 20,600 20,000 30,540 613,854,000
22/05/2015 20,100 0.10 0.50 20,100 20,200 20,100 56,540 1,136,454,000
21/05/2015 20,000 0.00 ■■ 0.00 20,000 20,000 19,500 6,600 132,000,000
20/05/2015 20,000 0.40 2.04 19,600 20,000 19,600 13,140 262,800,000
19/05/2015 19,600 0.10 0.51 19,500 19,600 19,000 7,530 147,588,000
18/05/2015 19,500 0.10 0.52 19,700 19,700 19,300 32,200 627,900,000
15/05/2015 19,400 -0.10 -0.51 19,200 19,500 18,700 2,270 44,038,000
14/05/2015 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 6,050 117,975,000
13/05/2015 19,500 -0.20 -1.02 19,500 19,500 19,500 210 4,095,000
12/05/2015 19,700 0.30 1.55 19,200 19,800 19,200 11,330 223,201,000
11/05/2015 19,400 0.10 0.52 19,400 19,400 19,400 100 1,940,000
08/05/2015 19,300 -0.20 -1.03 19,500 20,400 19,300 11,930 230,249,000
07/05/2015 19,500 0.10 0.52 19,900 19,900 19,500 90 1,755,000
06/05/2015 19,400 -0.10 -0.51 19,400 19,400 19,400 100 1,940,000
05/05/2015 19,500 -0.20 -1.02 18,700 19,500 18,500 22,510 438,945,000
04/05/2015 19,700 -0.30 -1.50 19,500 19,700 19,000 7,970 157,009,000
27/04/2015 20,000 0.70 3.63 19,800 20,000 19,400 3,280 65,600,000
24/04/2015 19,300 0.30 1.58 19,200 19,300 19,100 6,840 132,012,000
23/04/2015 19,000 -0.40 -2.06 19,400 20,200 19,000 10,110 192,090,000
22/04/2015 19,400 0.40 2.11 19,000 19,400 19,000 110 2,134,000
21/04/2015 19,000 0.00 ■■ 0.00 19,100 19,100 19,000 10,830 205,770,000
20/04/2015 19,000 -0.70 -3.55 19,700 19,700 19,000 12,860 244,340,000
17/04/2015 19,700 0.30 1.55 19,900 19,900 19,100 170 3,349,000
16/04/2015 19,400 0.40 2.11 19,000 19,400 18,900 35,560 689,864,000
15/04/2015 19,000 -0.50 -2.56 19,500 19,500 19,000 2,600 49,400,000
14/04/2015 19,500 1.00 5.41 18,400 19,500 18,100 115,140 2,245,230,000
13/04/2015 18,500 -0.50 -2.63 18,800 18,800 18,500 3,500 64,750,000
10/04/2015 19,000 0.20 1.06 19,100 19,100 18,800 1,030 19,570,000
09/04/2015 18,800 0.60 3.30 18,200 18,800 18,000 11,000 206,800,000
08/04/2015 18,200 -0.10 -0.55 18,300 18,300 17,700 27,220 495,404,000
07/04/2015 18,300 -0.70 -3.68 19,400 19,400 18,200 6,070 111,081,000
06/04/2015 19,000 -0.40 -2.06 19,000 19,000 18,700 3,530 67,070,000
03/04/2015 19,400 -0.50 -2.51 18,900 19,400 18,900 150 2,910,000
02/04/2015 19,900 0.90 4.74 19,200 19,900 19,200 3,020 60,098,000
01/04/2015 19,000 -0.20 -1.04 19,000 19,000 18,900 6,700 127,300,000
31/03/2015 19,200 0.30 1.59 18,900 19,200 18,900 8,420 161,664,000
30/03/2015 18,900 -0.70 -3.57 19,400 19,500 18,900 21,650 409,185,000
27/03/2015 19,600 0.00 ■■ 0.00 19,700 19,700 19,500 6,790 133,084,000
26/03/2015 19,600 -0.20 -1.01 19,400 19,700 19,400 14,030 274,988,000
25/03/2015 19,800 0.30 1.54 19,400 19,800 19,400 3,800 75,240,000
24/03/2015 19,500 -0.10 -0.51 19,600 19,700 19,400 16,140 314,730,000
23/03/2015 19,600 -1.40 -6.67 20,600 21,000 19,600 178,850 3,505,460,000
20/03/2015 21,000 -0.50 -2.33 21,600 22,000 21,000 31,280 656,880,000
19/03/2015 21,500 0.30 1.42 22,000 22,000 20,200 100,950 2,170,425,000
18/03/2015 21,200 0.00 ■■ 0.00 24,000 24,000 20,000 391,350 8,296,620,000
01/01/1970 60,900 0.00 ■■ 0.00 60,900 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp