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 ĐT PT Cường Thuận IDICO
Cuong Thuan IDICO Development Investment Coporation
Mã CK:      CTI      11.10      +0.15 (+1.35%)      (cập nhật 23:45 25/11/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.cuongthuan.vn
CTI » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
25/11/2022 11,100 0.15 1.35 10,950 11,250 10,900 19,010 211,011,000
24/11/2022 10,950 -0.35 -3.20 11,300 11,200 10,700 16,680 182,646,000
23/11/2022 11,300 -0.20 -1.77 11,500 11,600 11,000 9,740 110,062,000
22/11/2022 11,500 0.30 2.61 11,200 11,900 11,100 26,660 306,590,000
21/11/2022 11,200 0.10 0.89 11,100 11,200 10,800 23,350 261,520,000
20/11/2022 11,100 -0.10 -0.90 11,200 11,200 10,600 15,150 168,165,000
18/11/2022 11,100 -0.10 -0.90 11,200 11,200 10,600 15,150 168,165,000
17/11/2022 11,150 -0.05 -0.45 11,200 11,300 10,950 24,940 278,081,000
16/11/2022 11,200 0.40 3.57 10,800 11,300 10,050 53,350 597,520,000
15/11/2022 10,800 -0.20 -1.85 11,000 10,900 10,250 41,180 444,744,000
14/11/2022 11,000 0.10 0.91 10,900 11,000 10,150 31,840 350,240,000
13/11/2022 10,900 0.25 2.29 10,650 11,000 10,150 28,150 306,835,000
11/11/2022 10,900 0.25 2.29 10,650 11,000 10,150 28,150 306,835,000
10/11/2022 10,650 -0.75 -7.04 11,400 11,250 10,650 38,830 413,539,500
09/11/2022 11,400 0.00 ■■ 0.00 11,400 11,600 11,050 31,440 358,416,000
08/11/2022 11,400 0.00 ■■ 0.00 11,400 11,400 10,650 31,830 362,862,000
07/11/2022 11,400 -0.85 -7.46 12,250 12,200 11,400 23,460 267,444,000
06/11/2022 12,250 -0.60 -4.90 12,850 12,800 12,000 16,010 196,122,500
04/11/2022 12,250 -0.60 -4.90 12,850 12,800 12,000 16,010 196,122,500
03/11/2022 12,850 0.25 1.95 12,600 13,000 12,300 20,330 261,240,500
02/11/2022 12,600 -0.05 -0.40 12,650 12,700 12,300 13,790 173,754,000
01/11/2022 12,650 -0.15 -1.19 12,800 13,000 12,600 20,580 260,337,000
31/10/2022 12,800 0.80 6.25 12,000 12,800 12,200 49,040 627,712,000
28/10/2022 12,000 0.20 1.67 11,800 12,100 11,600 25,890 310,680,000
27/10/2022 11,800 0.60 5.08 11,200 11,800 11,000 19,730 232,814,000
26/10/2022 11,100 -0.10 -0.90 11,200 11,250 10,500 21,580 239,538,000
25/10/2022 11,200 0.00 ■■ 0.00 11,200 11,600 10,500 24,270 271,824,000
24/10/2022 11,200 0.00 ■■ 0.00 11,200 11,300 10,450 40,300 451,360,000
21/10/2022 11,200 -0.75 -6.70 11,950 11,900 11,150 28,450 318,640,000
20/10/2022 11,950 -0.05 -0.42 12,000 11,950 11,600 7,990 95,480,500
19/10/2022 12,000 -0.05 -0.42 12,050 12,050 11,700 11,860 142,320,000
18/10/2022 12,050 0.20 1.66 11,850 12,400 11,950 22,550 271,727,500
17/10/2022 11,850 0.20 1.69 11,650 11,850 11,350 21,250 251,812,500
16/10/2022 11,650 0.35 3.00 11,300 11,850 11,400 25,550 297,657,500
14/10/2022 11,650 0.35 3.00 11,300 11,850 11,400 25,550 297,657,500
13/10/2022 11,300 0.00 ■■ 0.00 11,300 11,500 11,150 18,330 207,129,000
12/10/2022 11,300 0.25 2.21 11,050 11,500 10,900 22,300 251,990,000
11/10/2022 11,050 -0.80 -7.24 11,850 11,850 11,050 41,090 454,044,500
07/10/2022 11,900 -0.50 -4.20 12,400 12,450 11,550 54,830 652,477,000
06/10/2022 12,400 -0.55 -4.44 12,950 13,000 12,150 23,110 286,564,000
05/10/2022 12,950 0.45 3.47 12,500 13,050 12,800 30,920 400,414,000
04/10/2022 12,500 0.00 ■■ 0.00 12,500 13,000 12,000 27,790 347,375,000
03/10/2022 12,500 -0.90 -7.20 13,400 13,450 12,500 68,210 852,625,000
02/10/2022 13,400 -0.45 -3.36 13,850 13,800 12,950 69,520 931,568,000
30/09/2022 13,400 -0.45 -3.36 13,850 13,800 12,950 69,520 931,568,000
29/09/2022 13,850 -1.00 -7.22 14,850 15,200 13,850 126,510 1,752,163,500
28/09/2022 14,850 -1.10 -7.41 15,950 16,000 14,850 134,900 2,003,265,000
27/09/2022 15,950 -0.35 -2.19 16,300 16,700 15,900 104,540 1,667,413,000
26/09/2022 16,300 0.50 3.07 15,800 16,300 15,450 167,930 2,737,259,000
23/09/2022 15,800 0.15 0.95 15,650 16,200 15,700 95,580 1,510,164,000
22/09/2022 15,650 1.00 6.39 14,650 15,650 14,500 133,750 2,093,187,500
21/09/2022 14,650 0.30 2.05 14,350 14,700 14,000 26,380 386,467,000
20/09/2022 14,350 0.05 0.35 14,300 14,400 14,100 12,920 185,402,000
19/09/2022 14,300 -0.25 -1.75 14,550 14,750 13,550 36,480 521,664,000
16/09/2022 14,550 -0.25 -1.72 14,800 14,800 14,500 22,980 334,359,000
15/09/2022 14,800 -0.15 -1.01 14,950 15,100 14,800 12,680 187,664,000
14/09/2022 14,950 0.35 2.34 14,600 15,150 14,200 31,960 477,802,000
13/09/2022 14,600 0.20 1.37 14,400 14,600 14,400 15,940 232,724,000
12/09/2022 14,400 0.10 0.69 14,300 14,600 14,300 9,050 130,320,000
09/09/2022 14,300 0.00 ■■ 0.00 14,300 14,400 14,050 15,520 221,936,000
08/09/2022 14,300 -0.10 -0.70 14,400 14,450 14,200 13,010 186,043,000
07/09/2022 14,400 -0.30 -2.08 14,700 14,750 14,400 22,640 326,016,000
06/09/2022 14,700 0.15 1.02 14,550 14,850 14,500 24,320 357,504,000
05/09/2022 14,550 -0.05 -0.34 14,600 14,650 14,400 23,350 339,742,500
04/09/2022 14,600 0.30 2.05 14,300 14,650 14,200 21,710 316,966,000
02/09/2022 14,600 0.30 2.05 14,300 14,650 14,200 21,710 316,966,000
01/09/2022 14,600 0.30 2.05 14,300 14,650 14,200 21,710 316,966,000
31/08/2022 14,600 0.30 2.05 14,300 14,650 14,200 21,710 316,966,000
30/08/2022 14,300 -0.15 -1.05 14,450 14,650 14,300 18,870 269,841,000
29/08/2022 14,450 -0.20 -1.38 14,650 14,550 14,050 39,510 570,919,500
28/08/2022 14,650 -0.30 -2.05 14,950 15,000 14,500 29,950 438,767,500
26/08/2022 14,650 -0.30 -2.05 14,950 15,000 14,500 29,950 438,767,500
25/08/2022 14,950 0.00 ■■ 0.00 14,950 15,100 14,850 19,020 284,349,000
24/08/2022 14,950 -0.05 -0.33 15,000 15,000 14,800 18,310 273,734,500
23/08/2022 15,000 0.30 2.00 14,700 15,000 14,400 20,190 302,850,000
22/08/2022 14,700 -0.60 -4.08 15,300 15,100 14,250 67,040 985,488,000
21/08/2022 15,300 -0.30 -1.96 15,600 15,600 15,100 29,200 446,760,000
19/08/2022 15,300 -0.30 -1.96 15,600 15,600 15,100 29,200 446,760,000
18/08/2022 15,600 -0.15 -0.96 15,750 15,700 15,350 23,510 366,756,000
17/08/2022 15,750 0.10 0.63 15,650 15,950 15,600 50,220 790,965,000
16/08/2022 15,650 0.05 0.32 15,600 15,700 15,500 21,410 335,066,500
15/08/2022 15,600 0.00 ■■ 0.00 15,600 15,700 15,400 37,400 583,440,000
12/08/2022 15,600 0.35 2.24 15,250 15,600 15,000 25,720 401,232,000
11/08/2022 15,250 -0.35 -2.30 15,600 15,950 15,200 41,220 628,605,000
10/08/2022 15,600 0.15 0.96 15,450 15,850 15,200 43,610 680,316,000
09/08/2022 15,450 -0.10 -0.65 15,550 15,650 15,350 24,150 373,117,500
08/08/2022 15,550 0.00 ■■ 0.00 15,550 15,800 15,500 34,690 539,429,500
07/08/2022 15,550 -0.05 -0.32 15,600 15,600 15,150 34,350 534,142,500
05/08/2022 15,550 -0.05 -0.32 15,600 15,600 15,150 34,350 534,142,500
04/08/2022 15,600 0.15 0.96 15,450 16,000 15,400 39,840 621,504,000
03/08/2022 15,450 0.00 ■■ 0.00 15,450 15,500 15,100 88,250 1,363,462,500
02/08/2022 15,450 0.25 1.62 15,200 15,700 15,100 78,630 1,214,833,500
01/08/2022 15,200 0.40 2.63 14,800 15,350 14,700 28,190 428,488,000
29/07/2022 14,800 0.00 ■■ 0.00 14,800 14,950 14,650 20,820 308,136,000
28/07/2022 14,800 0.25 1.69 14,550 15,200 14,550 54,920 812,816,000
27/07/2022 14,550 0.00 ■■ 0.00 14,550 14,600 14,250 13,160 191,478,000
26/07/2022 14,550 0.15 1.03 14,400 14,900 14,500 25,350 368,842,500
25/07/2022 14,400 0.35 2.43 14,050 14,600 13,900 18,550 267,120,000
24/07/2022 14,050 -0.25 -1.78 14,300 14,300 14,050 10,400 146,120,000
22/07/2022 14,050 -0.25 -1.78 14,300 14,300 14,050 10,400 146,120,000
21/07/2022 14,300 -0.10 -0.70 14,400 14,650 14,100 20,270 289,861,000
20/07/2022 14,400 0.05 0.35 14,350 14,850 14,400 29,740 428,256,000
19/07/2022 14,350 0.10 0.70 14,250 14,350 14,000 16,370 234,909,500
18/07/2022 14,250 0.65 4.56 13,600 14,650 14,200 45,340 646,095,000
17/07/2022 14,000 0.40 2.86 13,600 14,350 13,650 31,630 442,820,000
15/07/2022 14,000 0.40 2.86 13,600 14,350 13,650 31,630 442,820,000
14/07/2022 13,600 0.00 ■■ 0.00 13,600 13,700 13,200 21,080 286,688,000
13/07/2022 13,600 0.10 0.74 13,500 13,900 13,450 24,290 330,344,000
12/07/2022 13,500 0.45 3.33 13,050 13,800 13,000 24,590 331,965,000
11/07/2022 13,050 -0.35 -2.68 13,400 13,500 12,800 10,600 138,330,000
10/07/2022 13,400 0.40 2.99 13,000 13,900 13,000 19,070 255,538,000
08/07/2022 13,400 0.40 2.99 13,000 13,900 13,000 19,070 255,538,000
07/07/2022 13,000 0.20 1.54 12,800 13,000 12,500 13,550 176,150,000
06/07/2022 12,800 -0.15 -1.17 12,950 13,000 12,600 19,360 247,808,000
05/07/2022 12,950 -0.25 -1.93 13,200 13,300 12,900 12,580 162,911,000
04/07/2022 13,200 0.10 0.76 13,100 13,350 13,050 9,290 122,628,000
03/07/2022 13,100 0.20 1.53 12,900 13,150 12,700 19,310 252,961,000
01/07/2022 13,100 0.20 1.53 12,900 13,150 12,700 19,310 252,961,000
30/06/2022 12,900 -0.60 -4.65 13,500 13,600 12,800 12,950 167,055,000
29/06/2022 13,500 0.00 ■■ 0.00 13,500 13,850 13,300 17,530 236,655,000
28/06/2022 13,500 0.20 1.48 13,300 13,850 13,250 21,390 288,765,000
27/06/2022 13,300 0.30 2.26 13,000 13,300 13,000 11,340 150,822,000
24/06/2022 13,000 0.60 4.62 12,400 13,250 12,750 16,940 220,220,000
23/06/2022 12,400 0.00 ■■ 0.00 12,400 12,700 12,000 11,490 142,476,000
22/06/2022 12,400 0.40 3.23 12,000 12,500 12,000 17,630 218,612,000
21/06/2022 12,000 -0.45 -3.75 12,450 12,500 11,700 28,010 336,120,000
20/06/2022 12,450 -0.20 -1.61 12,650 12,650 11,850 61,380 764,181,000
17/06/2022 12,650 -0.75 -5.93 13,400 13,300 12,650 44,830 567,099,500
16/06/2022 13,400 0.00 ■■ 0.00 13,400 13,900 13,400 22,800 305,520,000
15/06/2022 13,400 -0.50 -3.73 13,900 13,900 12,950 41,140 551,276,000
14/06/2022 13,900 -0.15 -1.08 14,050 14,100 13,350 37,580 522,362,000
13/06/2022 14,050 -1.05 -7.47 15,100 14,700 14,050 48,480 681,144,000
12/06/2022 15,100 -0.25 -1.66 15,350 15,500 15,000 44,180 667,118,000
10/06/2022 15,100 -0.25 -1.66 15,350 15,500 15,000 44,180 667,118,000
09/06/2022 15,350 0.40 2.61 14,950 15,450 15,000 34,300 526,505,000
08/06/2022 14,950 0.30 2.01 14,650 15,200 14,650 36,110 539,844,500
07/06/2022 14,650 -0.15 -1.02 14,800 14,950 14,200 34,390 503,813,500
06/06/2022 14,800 -0.35 -2.36 15,150 15,250 14,800 25,310 374,588,000
05/06/2022 15,150 0.00 ■■ 0.00 15,150 15,550 14,900 59,740 905,061,000
03/06/2022 15,150 0.00 ■■ 0.00 15,150 15,550 14,900 59,740 905,061,000
02/06/2022 15,150 0.20 1.32 14,950 15,600 14,900 46,400 702,960,000
01/06/2022 14,950 0.00 ■■ 0.00 14,950 15,250 14,600 46,090 689,045,500
31/05/2022 14,950 0.05 0.33 14,900 15,200 14,600 28,400 424,580,000
30/05/2022 14,900 0.05 0.34 14,850 15,100 14,800 22,010 327,949,000
29/05/2022 14,850 0.00 ■■ 0.00 14,850 15,200 14,600 22,900 340,065,000
27/05/2022 14,850 0.00 ■■ 0.00 14,850 15,200 14,600 22,900 340,065,000
26/05/2022 14,850 0.05 0.34 14,800 15,350 14,700 26,820 398,277,000
25/05/2022 14,800 0.85 5.74 13,950 14,900 14,000 48,290 714,692,000
24/05/2022 13,950 -0.25 -1.79 14,200 14,200 13,600 19,840 276,768,000
23/05/2022 14,200 -0.25 -1.76 14,450 14,850 13,900 15,870 225,354,000
22/05/2022 14,450 0.35 2.42 14,100 14,700 14,000 29,490 426,130,500
20/05/2022 14,450 0.35 2.42 14,100 14,700 14,000 29,490 426,130,500
19/05/2022 14,100 -0.05 -0.35 14,150 14,300 13,700 26,940 379,854,000
18/05/2022 14,150 0.25 1.77 13,900 14,650 14,050 26,060 368,749,000
17/05/2022 13,900 0.90 6.47 13,000 13,900 13,000 30,350 421,865,000
16/05/2022 13,000 -0.20 -1.54 13,200 14,100 13,000 24,060 312,780,000
13/05/2022 13,200 -0.95 -7.20 14,150 14,150 13,200 50,130 661,716,000
12/05/2022 14,150 -1.05 -7.42 15,200 15,100 14,150 24,200 342,430,000
11/05/2022 15,200 0.40 2.63 14,800 15,400 14,700 33,710 512,392,000
10/05/2022 14,800 -0.50 -3.38 15,300 15,200 14,250 54,170 801,716,000
09/05/2022 15,300 -1.10 -7.19 16,400 16,200 15,300 51,190 783,207,000
29/04/2022 16,800 0.40 2.38 16,400 17,000 16,100 44,050 740,040,000
28/04/2022 16,400 0.00 ■■ 0.00 16,400 16,950 16,400 24,220 397,208,000
27/04/2022 16,400 0.10 0.61 16,300 16,600 16,000 36,130 592,532,000
26/04/2022 16,300 0.70 4.29 15,600 16,300 14,600 62,160 1,013,208,000
25/04/2022 15,600 -1.15 -7.37 16,750 17,250 15,600 68,220 1,064,232,000
23/04/2022 16,750 -0.25 -1.49 17,000 17,750 16,000 50,430 844,702,500
22/04/2022 16,750 -0.25 -1.49 17,000 17,750 16,000 50,430 844,702,500
21/04/2022 17,000 -0.75 -4.41 17,750 18,500 16,550 73,830 1,255,110,000
20/04/2022 17,750 -1.30 -7.32 19,050 18,900 17,750 78,500 1,393,375,000
19/04/2022 19,050 -1.40 -7.35 20,450 20,800 19,050 74,740 1,423,797,000
18/04/2022 20,450 -1.50 -7.33 21,950 21,700 20,450 133,190 2,723,735,500
16/04/2022 21,950 -0.60 -2.73 22,550 22,600 21,800 64,600 1,417,970,000
15/04/2022 21,950 -0.60 -2.73 22,550 22,600 21,800 64,600 1,417,970,000
14/04/2022 22,550 -0.25 -1.11 22,800 23,050 22,500 38,800 874,940,000
13/04/2022 22,800 0.95 4.17 21,850 22,800 21,250 69,530 1,585,284,000
12/04/2022 21,850 -1.60 -7.32 23,450 23,600 21,850 94,570 2,066,354,500
08/04/2022 23,450 -1.05 -4.48 24,500 24,600 23,450 99,650 2,336,792,500
07/04/2022 24,500 -0.60 -2.45 25,100 25,500 24,500 103,160 2,527,420,000
06/04/2022 25,100 0.25 1.00 24,850 25,800 24,400 174,520 4,380,452,000
05/04/2022 24,850 0.25 1.01 24,600 25,150 24,300 146,860 3,649,471,000
04/04/2022 24,600 0.10 0.41 24,500 25,500 24,200 150,200 3,694,920,000
01/04/2022 24,500 0.30 1.22 24,200 24,500 23,500 88,590 2,170,455,000
31/03/2022 24,200 -0.50 -2.07 24,700 25,100 23,900 96,710 2,340,382,000
30/03/2022 24,700 -1.00 -4.05 25,700 26,200 24,400 124,550 3,076,385,000
29/03/2022 25,700 0.00 ■■ 0.00 25,700 26,100 25,600 102,060 2,622,942,000
28/03/2022 25,700 0.75 2.92 24,950 26,300 24,600 235,770 6,059,289,000
25/03/2022 24,950 0.55 2.20 24,400 25,500 24,450 132,030 3,294,148,500
24/03/2022 24,400 0.20 0.82 24,200 24,750 23,800 98,410 2,401,204,000
23/03/2022 24,200 -0.40 -1.65 24,600 24,900 24,200 118,540 2,868,668,000
22/03/2022 24,600 -0.45 -1.83 25,050 25,600 24,600 157,070 3,863,922,000
21/03/2022 25,050 0.30 1.20 24,750 25,650 24,700 136,910 3,429,595,500
18/03/2022 24,750 0.35 1.41 24,400 24,950 24,000 167,130 4,136,467,500
17/03/2022 24,400 0.10 0.41 24,300 25,000 24,250 108,410 2,645,204,000
16/03/2022 24,300 -0.50 -2.06 24,800 25,700 24,300 135,040 3,281,472,000
15/03/2022 24,800 1.60 6.45 23,200 24,800 23,200 244,940 6,074,512,000
14/03/2022 23,200 0.50 2.16 22,700 23,300 22,500 143,570 3,330,824,000
11/03/2022 22,700 0.10 0.44 22,600 23,500 22,300 148,150 3,363,005,000
10/03/2022 22,600 0.40 1.77 22,200 22,800 22,400 49,150 1,110,790,000
09/03/2022 22,200 0.05 0.23 22,150 22,500 21,550 59,950 1,330,890,000
08/03/2022 22,150 -0.50 -2.26 22,650 23,300 22,150 182,810 4,049,241,500
07/03/2022 22,650 0.15 0.66 22,500 22,950 22,300 109,910 2,489,461,500
06/03/2022 22,500 0.80 3.56 21,700 22,800 21,800 121,780 2,740,050,000
04/03/2022 22,500 0.80 3.56 21,700 22,800 21,800 121,780 2,740,050,000
03/03/2022 21,700 0.10 0.46 21,600 21,950 21,000 84,650 1,836,905,000
02/03/2022 21,600 -0.40 -1.85 22,000 22,400 21,600 91,840 1,983,744,000
01/03/2022 22,000 -0.30 -1.36 22,300 22,950 21,950 87,080 1,915,760,000
28/02/2022 22,300 0.80 3.59 21,500 22,600 21,100 57,160 1,274,668,000
27/02/2022 21,500 0.00 ■■ 0.00 21,500 22,100 21,500 80,660 1,734,190,000
25/02/2022 21,500 0.00 ■■ 0.00 21,500 22,100 21,500 80,660 1,734,190,000
24/02/2022 21,500 -1.10 -5.12 22,600 22,400 21,050 164,280 3,532,020,000
23/02/2022 22,600 0.00 ■■ 0.00 22,600 22,950 22,400 64,870 1,466,062,000
22/02/2022 22,600 -0.95 -4.20 23,550 23,400 22,050 130,470 2,948,622,000
21/02/2022 23,550 0.85 3.61 22,700 23,700 22,350 134,530 3,168,181,500
20/02/2022 22,700 0.60 2.64 22,100 22,950 21,800 81,460 1,849,142,000
18/02/2022 22,700 0.60 2.64 22,100 22,950 21,800 81,460 1,849,142,000
17/02/2022 22,100 -0.25 -1.13 22,350 22,550 22,050 51,240 1,132,404,000
16/02/2022 22,350 1.10 4.92 21,250 22,450 21,400 76,910 1,718,938,500
15/02/2022 21,250 -0.15 -0.71 21,400 21,700 20,800 39,570 840,862,500
14/02/2022 21,400 0.20 0.93 21,200 22,300 20,200 93,570 2,002,398,000
11/02/2022 21,200 -0.10 -0.47 21,300 21,400 21,000 39,570 838,884,000
10/02/2022 21,300 -0.15 -0.70 21,450 21,900 21,050 67,950 1,447,335,000
09/02/2022 21,450 0.25 1.17 21,200 21,600 20,500 67,920 1,456,884,000
08/02/2022 21,200 -0.40 -1.89 21,600 21,850 21,000 42,920 909,904,000
07/02/2022 21,600 1.40 6.48 20,200 21,600 20,200 62,660 1,353,456,000
01/02/2022 20,200 0.40 1.98 19,800 20,400 18,750 77,980 1,575,196,000
31/01/2022 20,200 0.40 1.98 19,800 20,400 18,750 77,980 1,575,196,000
28/01/2022 20,200 0.40 1.98 19,800 20,400 18,750 77,980 1,575,196,000
27/01/2022 19,800 -1.30 -6.57 21,100 21,100 19,650 119,320 2,362,536,000
26/01/2022 21,100 -1.55 -7.35 22,650 23,000 21,100 112,830 2,380,713,000
25/01/2022 22,650 0.50 2.21 22,150 22,950 21,300 60,050 1,360,132,500
24/01/2022 22,150 -1.65 -7.45 23,800 23,500 22,150 109,390 2,422,988,500
21/01/2022 23,800 0.95 3.99 22,850 24,400 23,300 124,150 2,954,770,000
20/01/2022 22,850 1.45 6.35 21,400 22,850 21,200 49,340 1,127,419,000
19/01/2022 21,600 -0.85 -3.94 22,450 22,300 21,050 119,350 2,577,960,000
18/01/2022 22,500 -1.60 -7.11 24,100 23,400 22,450 176,060 3,961,350,000
17/01/2022 24,100 -1.80 -7.47 25,900 26,500 24,100 148,740 3,584,634,000
16/01/2022 25,900 -0.55 -2.12 26,450 27,100 24,600 135,440 3,507,896,000
14/01/2022 25,900 -0.55 -2.12 26,450 27,100 24,600 135,440 3,507,896,000
13/01/2022 26,450 -1.95 -7.37 28,400 28,800 26,450 220,600 5,834,870,000
12/01/2022 28,400 -0.45 -1.58 28,850 29,900 26,900 272,590 7,741,556,000
11/01/2022 28,850 1.70 5.89 27,150 29,050 27,150 251,280 7,249,428,000
10/01/2022 27,150 0.05 0.18 27,100 28,450 26,500 259,090 7,034,293,500
09/01/2022 27,100 -0.20 -0.74 27,300 27,600 27,000 179,620 4,867,702,000
07/01/2022 27,100 -0.20 -0.74 27,300 27,600 27,000 179,620 4,867,702,000
06/01/2022 27,300 -0.20 -0.73 27,500 28,300 26,900 136,650 3,730,545,000
05/01/2022 27,500 -0.20 -0.73 27,700 28,350 27,500 176,530 4,854,575,000
04/01/2022 27,700 0.75 2.71 26,950 28,500 26,900 219,140 6,070,178,000
03/01/2022 21,800 -1.50 -6.88 23,300 24,000 21,800 186,900 4,074,420,000
31/12/2021 26,950 0.15 0.56 26,800 28,000 26,250 144,960 3,906,672,000
30/12/2021 26,800 -0.90 -3.36 27,700 27,900 26,800 131,030 3,511,604,000
29/12/2021 27,700 1.50 5.42 26,200 28,000 26,500 186,830 5,175,191,000
23/12/2021 25,650 0.50 1.95 25,150 26,500 24,900 192,880 4,947,372,000
22/12/2021 25,650 0.50 1.95 25,150 26,500 24,900 192,880 4,947,372,000
21/12/2021 25,150 -0.10 -0.40 25,250 25,600 25,100 122,430 3,079,114,500
20/12/2021 25,250 0.80 3.17 24,450 25,800 25,000 250,140 6,316,035,000
17/12/2021 24,450 0.75 3.07 23,700 25,300 23,700 265,680 6,495,876,000
16/12/2021 23,700 0.70 2.95 23,000 23,900 22,700 120,810 2,863,197,000
15/12/2021 23,000 -0.35 -1.52 23,350 24,000 22,700 161,700 3,719,100,000
14/12/2021 23,350 -0.65 -2.78 24,000 24,200 23,050 183,490 4,284,491,500
13/12/2021 24,000 1.35 5.63 22,650 24,200 23,600 323,890 7,773,360,000
12/12/2021 22,650 1.45 6.40 21,200 22,650 21,500 148,170 3,356,050,500
10/12/2021 22,650 1.45 6.40 21,200 22,650 21,500 148,170 3,356,050,500
09/12/2021 21,200 0.40 1.89 20,800 21,600 20,700 56,810 1,204,372,000
08/12/2021 20,800 -0.25 -1.20 21,050 21,600 20,800 50,790 1,056,432,000
07/12/2021 21,050 0.65 3.09 20,400 21,300 20,400 109,360 2,302,028,000
06/12/2021 20,400 -1.40 -6.86 21,800 22,000 20,300 144,300 2,943,720,000
04/12/2021 21,800 -1.50 -6.88 23,300 24,000 21,800 186,900 4,074,420,000
03/12/2021 21,800 -1.50 -6.88 23,300 24,000 21,800 186,900 4,074,420,000
02/12/2021 23,300 -0.05 -0.21 23,350 24,400 23,050 114,760 2,673,908,000
01/12/2021 23,350 -0.30 -1.28 23,650 24,000 23,200 107,580 2,511,993,000
30/11/2021 23,650 0.55 2.33 23,100 24,700 23,200 232,790 5,505,483,500
29/11/2021 23,100 1.50 6.49 21,600 23,100 21,000 223,960 5,173,476,000
28/11/2021 21,600 -0.10 -0.46 21,700 22,100 21,000 159,800 3,451,680,000
26/11/2021 21,600 -0.10 -0.46 21,700 22,100 21,000 159,800 3,451,680,000
25/11/2021 21,700 0.45 2.07 21,250 22,000 21,050 102,530 2,224,901,000
24/11/2021 21,250 -0.05 -0.24 21,300 22,000 21,200 104,710 2,225,087,500
23/11/2021 21,300 0.10 0.47 21,300 21,900 20,000 129,230 2,752,599,000
22/11/2021 21,300 -1.60 -7.51 22,900 22,800 21,300 162,280 3,456,564,000
19/11/2021 22,900 0.30 1.31 22,600 23,600 21,050 234,880 5,378,752,000
18/11/2021 22,600 1.35 5.97 21,250 22,700 21,300 161,820 3,657,132,000
17/11/2021 21,250 -0.45 -2.12 21,700 21,800 21,100 157,120 3,338,800,000
16/11/2021 21,700 -0.60 -2.76 22,300 22,500 21,550 262,080 5,687,136,000
15/11/2021 22,300 0.70 3.14 21,600 22,700 21,300 239,440 5,339,512,000
14/11/2021 21,600 0.95 4.40 20,650 21,800 20,700 216,890 4,684,824,000
12/11/2021 21,600 0.95 4.40 20,650 21,800 20,700 216,890 4,684,824,000
11/11/2021 20,650 1.35 6.54 19,300 20,650 19,400 289,170 5,971,360,500
10/11/2021 19,300 0.05 0.26 19,300 19,550 19,200 194,600 3,755,780,000
09/11/2021 19,300 0.95 4.92 18,350 19,600 18,350 209,850 4,050,105,000
08/11/2021 18,350 0.35 1.91 18,000 18,800 18,100 124,170 2,278,519,500
07/11/2021 18,000 0.05 0.28 18,000 18,300 17,800 106,450 1,916,100,000
05/11/2021 18,000 0.05 0.28 18,000 18,300 17,800 106,450 1,916,100,000
04/11/2021 17,700 -1.30 -7.34 19,000 19,500 17,700 241,900 4,281,630,000
03/11/2021 17,700 -1.30 -7.34 19,000 19,500 17,700 241,900 4,281,630,000
02/11/2021 19,000 -0.05 -0.26 19,000 19,200 18,800 172,450 3,276,550,000
01/11/2021 19,000 -0.10 -0.53 19,000 19,350 18,600 227,720 4,326,680,000
31/10/2021 19,000 -0.15 -0.79 19,150 19,600 18,950 180,120 3,422,280,000
29/10/2021 19,000 -0.15 -0.79 19,150 19,600 18,950 180,120 3,422,280,000
28/10/2021 19,150 0.85 4.44 18,300 19,400 18,000 227,470 4,356,050,500
27/10/2021 18,300 0.20 1.09 18,100 18,750 18,000 198,130 3,625,779,000
26/10/2021 18,100 -0.15 -0.83 18,250 18,250 17,700 108,740 1,968,194,000
25/10/2021 18,250 0.20 1.10 18,050 18,750 18,200 150,940 2,754,655,000
23/10/2021 18,050 1.15 6.37 16,900 18,050 16,900 376,200 6,790,410,000
22/10/2021 18,050 1.15 6.37 16,900 18,050 16,900 376,200 6,790,410,000
21/10/2021 16,900 -0.05 -0.30 16,900 17,100 16,600 68,220 1,152,918,000
20/10/2021 16,900 0.50 2.96 16,400 17,200 16,300 152,920 2,584,348,000
19/10/2021 16,400 0.20 1.22 16,200 16,500 16,050 78,290 1,283,956,000
18/10/2021 16,200 -0.40 -2.47 16,600 16,900 16,200 143,230 2,320,326,000
16/10/2021 16,600 -0.20 -1.20 16,800 17,100 16,500 81,860 1,358,876,000
15/10/2021 16,600 -0.20 -1.20 16,800 17,100 16,500 81,860 1,358,876,000
14/10/2021 16,800 0.30 1.79 16,500 17,200 16,550 112,640 1,892,352,000
13/10/2021 16,500 0.05 0.30 16,500 16,750 16,450 75,800 1,250,700,000
12/10/2021 16,500 0.05 0.30 16,500 16,750 16,300 120,770 1,992,705,000
11/10/2021 16,500 -0.05 -0.30 16,550 16,700 16,400 99,850 1,647,525,000
08/10/2021 16,550 -0.50 -3.02 17,050 17,400 16,550 108,910 1,802,460,500
07/10/2021 17,050 0.45 2.64 16,600 17,450 16,650 223,490 3,810,504,500
06/10/2021 16,600 0.35 2.11 16,250 16,800 16,200 201,070 3,337,762,000
05/10/2021 16,250 0.45 2.77 15,800 16,400 15,750 163,600 2,658,500,000
04/10/2021 15,800 0.20 1.27 15,600 16,050 15,600 57,720 911,976,000
01/10/2021 15,600 -0.30 -1.92 15,900 15,950 15,600 33,640 524,784,000
30/09/2021 15,900 0.05 0.31 15,850 16,200 15,900 49,930 793,887,000
29/09/2021 15,850 0.60 3.79 15,250 15,900 15,250 74,240 1,176,704,000
28/09/2021 15,250 0.25 1.64 15,000 15,300 14,850 105,310 1,605,977,500
27/09/2021 15,000 -0.60 -4.00 15,600 15,750 15,000 82,010 1,230,150,000
26/09/2021 15,600 -0.20 -1.28 15,800 16,000 15,350 81,090 1,265,004,000
24/09/2021 15,600 -0.20 -1.28 15,800 16,000 15,350 81,090 1,265,004,000
23/09/2021 15,800 -0.30 -1.90 16,100 16,700 15,800 108,680 1,717,144,000
22/09/2021 16,100 0.45 2.80 15,650 16,200 15,550 105,170 1,693,237,000
21/09/2021 15,650 -0.35 -2.24 16,000 15,900 15,350 106,040 1,659,526,000
20/09/2021 16,000 -0.40 -2.50 16,400 16,900 16,000 96,170 1,538,720,000
17/09/2021 16,400 -0.30 -1.83 16,700 17,150 16,400 104,100 1,707,240,000
16/09/2021 17,700 0.05 0.28 17,650 17,800 17,500 169,730 3,004,221,000
15/09/2021 17,650 0.55 3.12 17,100 17,650 16,900 181,970 3,211,770,500
14/09/2021 17,100 0.20 1.17 16,900 17,100 16,650 103,150 1,763,865,000
13/09/2021 16,900 -0.55 -3.25 17,450 17,400 16,700 134,920 2,280,148,000
11/09/2021 17,450 -0.15 -0.86 17,600 17,900 17,450 75,980 1,325,851,000
10/09/2021 17,450 -0.15 -0.86 17,600 17,900 17,450 75,980 1,325,851,000
09/09/2021 17,600 0.20 1.14 17,400 17,900 17,400 130,710 2,300,496,000
08/09/2021 17,400 0.20 1.15 17,200 17,600 16,900 161,530 2,810,622,000
07/09/2021 17,200 -0.60 -3.49 17,800 17,800 17,000 159,490 2,743,228,000
06/09/2021 17,800 1.05 5.90 16,750 17,900 17,350 229,210 4,079,938,000
05/09/2021 14,350 0.05 0.35 14,300 14,650 14,200 45,570 653,929,500
03/09/2021 14,400 0.10 0.69 14,300 14,650 14,200 24,790 356,976,000
01/09/2021 16,750 0.85 5.07 15,900 16,750 15,900 213,060 3,568,755,000
31/08/2021 15,900 -0.20 -1.26 16,100 16,500 15,900 105,580 1,678,722,000
30/08/2021 16,100 0.20 1.24 15,900 16,450 16,000 119,490 1,923,789,000
27/08/2021 15,900 0.60 3.77 15,300 15,900 14,950 75,660 1,202,994,000
26/08/2021 15,300 0.40 2.61 14,900 15,300 14,900 50,620 774,486,000
25/08/2021 14,900 0.10 0.67 14,800 15,000 14,600 55,940 833,506,000
24/08/2021 14,800 -0.10 -0.68 14,900 15,100 14,500 76,110 1,126,428,000
23/08/2021 14,900 -0.40 -2.68 15,300 15,500 14,900 89,190 1,328,931,000
20/08/2021 15,300 -0.95 -6.21 16,250 16,550 15,200 161,510 2,471,103,000
19/08/2021 16,250 0.15 0.92 16,100 16,800 16,100 162,730 2,644,362,500
18/08/2021 16,100 -0.45 -2.80 16,550 16,950 16,100 67,580 1,088,038,000
17/08/2021 16,550 0.20 1.21 16,350 17,000 16,100 141,920 2,348,776,000
16/08/2021 16,350 0.15 0.92 16,200 16,650 16,100 99,100 1,620,285,000
13/08/2021 16,200 -0.20 -1.23 16,400 16,450 15,900 121,910 1,974,942,000
12/08/2021 16,400 0.75 4.57 15,650 16,500 15,300 213,390 3,499,596,000
11/08/2021 15,650 0.10 0.64 15,550 16,200 15,350 134,450 2,104,142,500
10/08/2021 15,550 0.05 0.32 15,500 15,800 15,000 85,150 1,324,082,500
09/08/2021 15,500 1.00 6.45 14,500 15,500 14,550 137,880 2,137,140,000
06/08/2021 14,500 0.15 1.03 14,350 14,900 14,400 54,340 787,930,000
05/08/2021 14,350 0.05 0.35 14,350 14,550 14,150 45,570 653,929,500
04/08/2021 14,350 -0.05 -0.35 14,400 14,450 14,100 58,560 840,336,000
03/08/2021 14,400 0.10 0.69 14,300 14,650 14,200 24,790 356,976,000
02/08/2021 14,300 0.10 0.70 14,200 14,700 14,050 75,070 1,073,501,000
30/07/2021 14,200 0.10 0.70 14,100 14,550 14,050 83,240 1,182,008,000
29/07/2021 14,100 0.05 0.35 14,100 14,200 14,000 44,100 621,810,000
28/07/2021 14,100 -0.10 -0.71 14,200 14,200 13,900 47,210 665,661,000
27/07/2021 14,200 0.05 0.35 14,150 14,300 14,100 28,650 406,830,000
26/07/2021 14,150 0.05 0.35 14,100 14,200 13,900 28,250 399,737,500
23/07/2021 14,100 0.10 0.71 14,000 14,200 13,950 40,550 571,755,000
21/07/2021 13,950 -0.25 -1.79 14,200 14,300 13,900 9,480 132,246,000
20/07/2021 14,200 0.70 4.93 13,500 14,200 13,300 78,990 1,121,658,000
19/07/2021 13,500 -0.70 -5.19 14,200 14,200 13,500 29,720 401,220,000
17/07/2021 14,200 -0.20 -1.41 14,400 14,450 14,200 15,610 221,662,000
16/07/2021 14,200 -0.20 -1.41 14,400 14,450 14,200 15,610 221,662,000
15/07/2021 14,400 -0.10 -0.69 14,400 14,400 13,900 18,740 269,856,000
14/07/2021 14,400 -0.10 -0.69 14,500 14,550 13,900 61,810 890,064,000
13/07/2021 14,500 0.50 3.45 14,000 14,500 13,650 21,770 315,665,000
12/07/2021 14,000 -0.60 -4.29 14,600 14,400 13,600 64,480 902,720,000
09/07/2021 14,600 -0.35 -2.40 14,950 14,800 14,300 64,690 944,474,000
08/07/2021 14,950 0.45 3.01 14,500 14,950 14,300 34,800 520,260,000
07/07/2021 14,500 -0.05 -0.34 14,550 14,500 14,000 41,930 607,985,000
06/07/2021 14,550 -0.25 -1.72 14,800 15,000 14,250 64,050 931,927,500
05/07/2021 14,800 -0.30 -2.03 15,100 15,100 14,500 48,760 721,648,000
02/07/2021 15,100 -0.30 -1.99 15,400 15,400 14,950 56,170 848,167,000
01/07/2021 15,400 -0.25 -1.62 15,400 15,550 15,100 40,840 628,936,000
30/06/2021 15,400 -0.15 -0.97 15,550 15,700 15,400 44,170 680,218,000
29/06/2021 15,550 -0.10 -0.64 15,650 16,000 15,500 31,990 497,444,500
28/06/2021 15,650 0.10 0.64 15,650 15,950 15,650 29,870 467,465,500
25/06/2021 15,650 -0.05 -0.32 15,700 15,850 15,550 45,530 712,544,500
24/06/2021 15,700 -0.60 -3.82 16,300 16,500 15,500 112,320 1,763,424,000
23/06/2021 16,300 -0.10 -0.61 16,400 16,750 16,300 77,720 1,266,836,000
22/06/2021 16,400 0.20 1.22 16,200 16,700 16,300 155,270 2,546,428,000
21/06/2021 16,200 -0.15 -0.93 16,150 16,700 16,150 120,500 1,952,100,000
18/06/2021 16,150 -0.20 -1.24 16,350 16,600 16,150 65,940 1,064,931,000
17/06/2021 16,350 0.25 1.53 16,100 16,700 15,800 100,830 1,648,570,500
16/06/2021 16,100 1.00 6.21 15,100 16,150 15,200 196,820 3,168,802,000
15/06/2021 15,150 0.20 1.32 14,950 15,350 15,100 14,030 212,554,500
14/06/2021 14,950 0.10 0.67 14,850 15,500 14,800 85,940 1,284,803,000
11/06/2021 14,850 0.15 1.01 14,700 15,000 14,700 39,440 585,684,000
10/06/2021 14,700 -0.30 -2.04 15,000 15,150 14,650 39,390 579,033,000
09/06/2021 15,000 0.15 1.00 14,850 15,000 14,500 24,650 369,750,000
08/06/2021 14,850 -0.15 -1.01 15,000 15,300 14,700 86,740 1,288,089,000
07/06/2021 15,000 -0.40 -2.67 15,400 15,500 14,800 34,750 521,250,000
04/06/2021 15,400 -0.10 -0.65 15,500 15,700 15,200 44,090 678,986,000
03/06/2021 15,500 1.00 6.45 14,500 15,500 14,800 64,730 1,003,315,000
02/06/2021 14,500 -0.10 -0.69 14,600 14,850 14,300 54,640 792,280,000
01/06/2021 14,600 -0.20 -1.37 14,800 14,700 14,400 45,810 668,826,000
31/05/2021 14,800 -4.20 -28.38 14,700 14,800 14,300 36,280 536,944,000
28/05/2021 14,700 0.30 2.04 14,400 14,700 14,150 71,380 1,049,286,000
27/05/2021 14,400 -0.10 -0.69 14,500 14,900 14,400 60,240 867,456,000
26/05/2021 14,500 -0.55 -3.79 15,050 15,150 14,500 63,240 916,980,000
25/05/2021 15,050 0.10 0.66 14,950 15,450 14,750 63,500 955,675,000
24/05/2021 14,950 0.95 6.35 14,000 14,950 14,000 39,990 597,850,500
23/05/2021 14,000 0.05 0.36 13,950 14,700 14,000 69,980 979,720,000
21/05/2021 14,000 0.05 0.36 13,950 14,700 14,000 69,980 979,720,000
20/05/2021 13,950 -0.50 -3.58 14,450 14,600 13,850 74,700 1,042,065,000
19/05/2021 14,450 -0.55 -3.81 15,000 14,900 14,400 141,890 2,050,310,500
18/05/2021 15,000 -0.25 -1.67 15,250 15,300 14,700 129,950 1,949,250,000
17/05/2021 15,250 -0.35 -2.30 15,600 15,800 15,150 92,170 1,405,592,500
16/05/2021 15,600 -0.20 -1.28 15,800 16,100 15,600 65,010 1,014,156,000
14/05/2021 15,600 -0.20 -1.28 15,800 16,100 15,600 65,010 1,014,156,000
13/05/2021 15,800 -0.35 -2.22 16,150 16,350 15,800 66,690 1,053,702,000
12/05/2021 16,150 0.30 1.86 15,850 16,200 15,850 88,020 1,421,523,000
11/05/2021 15,850 0.05 0.32 15,800 16,250 15,800 40,370 639,864,500
10/05/2021 15,800 -0.30 -1.90 16,100 16,100 15,650 47,950 757,610,000
09/05/2021 16,100 -0.25 -1.55 16,350 16,550 15,900 40,820 657,202,000
07/05/2021 16,100 -0.25 -1.55 16,350 16,550 15,900 40,820 657,202,000
06/05/2021 16,350 -0.30 -1.83 16,650 16,800 16,350 38,100 622,935,000
05/05/2021 16,650 0.05 0.30 16,600 17,150 16,600 40,980 682,317,000
04/05/2021 16,600 0.60 3.61 16,000 16,900 15,500 52,080 864,528,000
03/05/2021 18,000 -0.55 -3.06 18,550 19,800 17,300 90 1,620,000
30/04/2021 16,000 0.25 1.56 16,000 16,800 15,950 40,490 647,840,000
29/04/2021 16,000 0.25 1.56 16,000 16,800 15,950 40,490 647,840,000
28/04/2021 16,000 0.20 1.25 16,000 16,350 15,850 53,480 855,680,000
27/04/2021 16,000 -0.15 -0.94 16,150 16,200 15,800 30,000 480,000,000
26/04/2021 16,150 0.45 2.79 15,700 16,300 15,700 107,480 1,735,802,000
23/04/2021 15,700 -0.10 -0.64 15,800 15,950 15,300 88,750 1,393,375,000
22/04/2021 15,800 -0.90 -5.70 16,700 16,750 15,700 109,240 1,725,992,000
21/04/2021 16,700 -0.45 -2.69 17,150 17,400 16,700 60,030 1,002,501,000
20/04/2021 16,700 -0.45 -2.69 17,150 17,400 16,700 60,030 1,002,501,000
19/04/2021 17,150 0.05 0.29 17,100 17,600 16,700 61,400 1,053,010,000
16/04/2021 17,100 -0.55 -3.22 17,650 17,850 16,800 61,000 1,043,100,000
15/04/2021 17,650 -0.50 -2.83 18,150 18,400 17,300 46,080 813,312,000
14/04/2021 18,150 1.15 6.34 17,000 18,150 17,000 116,250 2,109,937,500
13/04/2021 17,000 -1.10 -6.47 18,100 18,250 17,000 103,440 1,758,480,000
12/04/2021 18,100 1.00 5.52 18,350 18,500 18,100 80,380 1,454,878,000
09/04/2021 18,350 -0.05 -0.27 18,400 18,800 18,200 83,890 1,539,381,500
08/04/2021 18,400 0.05 0.27 18,400 18,700 18,350 45,710 841,064,000
07/04/2021 18,400 0.10 0.54 18,300 18,800 18,300 65,260 1,200,784,000
06/04/2021 18,300 0.30 1.64 18,000 18,800 18,000 88,040 1,611,132,000
05/04/2021 18,000 0.15 0.83 18,000 18,400 17,950 96,340 1,734,120,000
02/04/2021 18,000 -0.55 -3.06 18,550 18,850 18,000 98,430 1,771,740,000
01/04/2021 18,550 -0.45 -2.43 19,000 19,100 18,400 139,070 2,579,748,500
31/03/2021 19,000 -0.10 -0.53 19,000 19,400 18,750 49,520 940,880,000
30/03/2021 19,000 0.15 0.79 19,000 19,700 18,900 110,170 2,093,230,000
29/03/2021 19,000 0.60 3.16 18,400 19,000 18,400 91,010 1,729,190,000
26/03/2021 18,400 0.20 1.09 18,400 18,800 17,500 81,400 1,497,760,000
25/03/2021 18,400 -0.10 -0.54 18,500 19,300 18,300 96,440 1,774,496,000
24/03/2021 18,500 -0.05 -0.27 18,500 18,900 17,800 106,450 1,969,325,000
23/03/2021 18,500 -1.00 -5.41 19,500 19,550 18,300 147,910 2,736,335,000
22/03/2021 19,500 0.55 2.82 18,950 20,000 18,950 158,780 3,096,210,000
19/03/2021 18,950 1.20 6.33 17,750 18,950 17,750 197,670 3,745,846,500
18/03/2021 17,750 -0.20 -1.13 17,950 18,150 17,650 127,110 2,256,202,500
17/03/2021 17,950 -0.15 -0.84 18,100 18,250 17,700 147,080 2,640,086,000
16/03/2021 18,100 0.15 0.83 17,950 18,500 17,800 171,600 3,105,960,000
15/03/2021 17,950 1.15 6.41 16,800 17,950 16,800 274,770 4,932,121,500
12/03/2021 16,800 -0.30 -1.79 17,100 17,500 16,800 172,060 2,890,608,000
11/03/2021 17,100 -0.05 -0.29 17,150 17,500 16,900 148,080 2,532,168,000
10/03/2021 17,150 1.10 6.41 16,050 17,150 15,900 243,700 4,179,455,000
09/03/2021 16,050 0.25 1.56 16,050 16,550 15,800 156,730 2,515,516,500
08/03/2021 16,050 1.05 6.54 15,000 16,050 15,200 216,500 3,474,825,000
05/03/2021 15,000 0.20 1.33 14,800 15,050 14,700 50,370 755,550,000
04/03/2021 14,800 -0.45 -3.04 15,250 15,500 14,600 74,320 1,099,936,000
03/03/2021 15,250 0.10 0.66 15,150 15,400 15,150 72,470 1,105,167,500
02/03/2021 15,150 0.20 1.32 14,950 15,300 14,900 61,040 924,756,000
01/03/2021 14,950 -0.05 -0.33 15,000 15,300 14,200 117,770 1,760,661,500
26/02/2021 15,000 -0.40 -2.67 15,400 15,300 14,900 54,160 812,400,000
25/02/2021 15,400 -0.05 -0.32 15,400 15,700 15,000 30,390 468,006,000
24/02/2021 15,400 -0.10 -0.65 15,500 15,950 15,050 70,290 1,082,466,000
23/02/2021 15,500 0.60 3.87 14,900 15,600 14,900 93,920 1,455,760,000
22/02/2021 14,900 0.40 2.68 14,500 14,900 14,700 96,510 1,437,999,000
19/02/2021 14,500 -0.20 -1.38 14,700 15,000 14,300 37,690 546,505,000
18/02/2021 14,700 -0.20 -1.36 14,900 15,000 14,700 43,320 636,804,000
17/02/2021 14,900 0.30 2.01 14,600 15,000 14,600 38,210 569,329,000
10/02/2021 14,600 0.05 0.34 14,550 14,600 14,100 38,650 564,290,000
09/02/2021 14,600 0.05 0.34 14,550 14,600 14,100 38,650 564,290,000
08/02/2021 14,550 -0.15 -1.03 14,700 14,800 13,900 58,660 853,503,000
05/02/2021 14,700 0.10 0.68 14,600 15,100 14,400 14,630 215,061,000
05/01/2021 16,150 0.15 0.93 16,000 16,350 15,900 19,800 319,770,000
04/01/2021 16,000 0.50 3.13 15,500 16,250 15,500 94,640 1,514,240,000
01/01/2021 15,500 0.30 1.94 15,200 15,500 15,250 339,150 5,256,825,000
31/12/2020 15,500 0.30 1.94 15,200 15,500 15,250 339,150 5,256,825,000
30/12/2020 15,200 -0.45 -2.96 15,650 15,700 15,150 640,780 9,739,856,000
29/12/2020 15,650 0.40 2.56 15,300 15,900 15,200 66,503 1,040,771,950
28/12/2020 15,300 0.10 0.65 15,200 15,800 15,200 83,587 1,278,881,100
27/12/2020 15,200 0.50 3.29 14,700 15,400 14,300 97,906 1,488,171,200
25/12/2020 15,200 0.50 3.29 14,700 15,400 14,300 97,906 1,488,171,200
24/12/2020 14,700 -0.60 -4.08 15,250 15,500 14,350 55,762 819,701,400
23/12/2020 15,250 0.20 1.31 15,050 15,800 15,200 109,024 1,662,616,000
22/12/2020 15,050 1.00 6.64 14,100 15,050 14,050 129,807 1,953,595,350
21/12/2020 14,100 -0.10 -0.71 14,200 14,400 14,100 67,008 944,812,800
20/12/2020 14,200 0.10 0.70 14,100 14,250 14,050 57,828 821,157,600
18/12/2020 14,200 0.10 0.70 14,100 14,250 14,050 57,828 821,157,600
17/12/2020 14,100 -0.20 -1.42 14,250 14,350 14,000 35,237 496,841,700
16/12/2020 14,250 0.10 0.70 14,200 14,400 14,050 90,736 1,292,988,000
15/12/2020 14,200 0.10 0.70 14,100 14,600 14,000 73,744 1,047,164,800
14/12/2020 14,100 0.10 0.71 14,000 14,400 14,000 128,747 1,815,332,700
13/12/2020 14,000 0.00 ■■ 0.00 14,000 14,400 13,500 85,306 1,194,284,000
11/12/2020 14,000 0.00 ■■ 0.00 14,000 14,400 13,500 85,306 1,194,284,000
10/12/2020 14,000 -0.40 -2.86 14,400 14,500 13,700 84,663 1,185,282,000
09/12/2020 14,400 -1.20 -8.33 15,550 14,700 14,350 92,290 1,328,976,000
08/12/2020 15,550 0.50 3.22 15,100 15,800 15,200 152,287 2,368,062,850
07/12/2020 15,100 0.20 1.32 14,900 15,200 14,950 139,406 2,105,030,600
04/12/2020 14,950 0.20 1.34 14,750 15,200 14,700 521,340 7,794,033,000
03/12/2020 14,750 0.70 4.75 14,050 14,850 14,050 69,695 1,028,001,250
02/12/2020 14,050 0.20 1.42 13,900 14,150 13,950 65,982 927,047,100
01/12/2020 13,900 -0.20 -1.44 14,050 14,050 13,700 53,410 742,399,000
30/11/2020 14,050 -0.05 -0.36 14,100 14,150 14,050 323,830 4,549,811,500
29/11/2020 14,100 -0.15 -1.06 14,250 14,300 14,100 441,020 6,218,382,000
27/11/2020 14,100 -0.15 -1.06 14,250 14,300 14,100 441,020 6,218,382,000
26/11/2020 14,250 0.60 4.21 13,650 14,300 13,500 928,230 13,227,277,500
25/11/2020 13,650 -0.15 -1.10 13,800 13,950 13,600 563,970 7,698,190,500
24/11/2020 13,800 0.05 0.36 13,750 14,000 13,500 496,720 6,854,736,000
23/11/2020 13,750 0.15 1.09 13,600 14,000 13,600 1,029,710 14,158,512,500
22/11/2020 13,600 0.30 2.21 13,350 14,250 13,600 164,107 2,231,855,200
20/11/2020 13,600 0.30 2.21 13,350 14,250 13,600 164,107 2,231,855,200
19/11/2020 13,350 0.90 6.74 12,500 13,350 12,500 29,809 397,950,150
18/11/2020 12,500 -0.05 -0.40 12,500 12,500 12,350 470,900 5,886,250,000
17/11/2020 12,500 0.00 ■■ 0.00 12,500 12,550 12,300 36,061 450,762,500
16/11/2020 12,500 0.00 ■■ 0.00 12,500 12,650 12,400 18,067 225,837,500
13/11/2020 12,500 0.00 ■■ 0.00 12,500 12,600 12,400 37,465 468,312,500
12/11/2020 12,500 -0.10 -0.80 12,600 12,650 12,500 35,068 438,350,000
11/11/2020 12,600 0.10 0.79 12,500 12,700 12,450 36,189 455,981,400
10/11/2020 12,500 -0.20 -1.60 12,650 12,800 12,500 37,659 470,737,500
09/11/2020 12,650 0.10 0.79 12,600 12,800 12,550 15,037 190,218,050
06/11/2020 12,600 -0.20 -1.59 12,800 12,900 12,500 30,517 384,514,200
05/11/2020 12,800 -0.10 -0.78 12,900 12,900 12,700 30,120 385,536,000
04/11/2020 12,900 0.10 0.78 12,850 12,900 12,700 25,782 332,587,800
03/11/2020 12,850 0.00 ■■ 0.00 12,800 12,900 12,600 8,034 103,236,900
02/11/2020 12,800 0.20 1.56 12,600 12,900 12,600 11,697 149,721,600
30/10/2020 12,600 0.00 ■■ 0.00 12,600 12,800 12,450 22,958 289,270,800
29/10/2020 12,600 0.00 ■■ 0.00 12,600 12,600 12,150 29,894 376,664,400
28/10/2020 12,600 0.00 ■■ 0.00 12,600 12,600 12,000 43,817 552,094,200
27/10/2020 12,600 -0.40 -3.17 12,950 13,000 12,250 39,748 500,824,800
26/10/2020 12,950 -0.20 -1.54 13,100 13,250 12,800 34,121 441,866,950
25/10/2020 13,100 0.10 0.76 13,000 13,150 12,950 18,442 241,590,200
23/10/2020 13,100 0.10 0.76 13,000 13,150 12,950 18,442 241,590,200
22/10/2020 13,000 0.00 ■■ 0.00 13,000 13,250 12,950 172,192 2,238,496,000
21/10/2020 13,000 -0.20 -1.54 13,200 13,350 12,800 71,455 928,915,000
20/10/2020 13,200 -0.20 -1.52 13,350 13,400 13,000 44,963 593,511,600
19/10/2020 13,350 -0.10 -0.75 13,450 13,650 13,250 30,271 404,117,850
18/10/2020 13,450 -0.30 -2.23 13,700 13,700 12,950 85,998 1,156,673,100
16/10/2020 13,450 -0.30 -2.23 13,700 13,700 12,950 85,998 1,156,673,100
15/10/2020 13,700 -0.20 -1.46 13,900 14,000 13,450 430,300 5,895,110,000
14/10/2020 13,900 -0.10 -0.72 14,000 14,150 13,850 30,071 417,986,900
13/10/2020 14,000 0.00 ■■ 0.00 14,000 14,250 14,000 29,546 413,644,000
12/10/2020 14,000 -0.30 -2.14 14,300 14,550 14,000 33,489 468,846,000
11/10/2020 14,300 0.00 ■■ 0.00 14,300 14,450 14,200 47,649 681,380,700
09/10/2020 14,300 0.00 ■■ 0.00 14,300 14,450 14,200 47,649 681,380,700
08/10/2020 14,300 -0.10 -0.70 14,450 14,500 14,050 53,262 761,646,600
07/10/2020 14,450 0.00 ■■ 0.00 14,450 14,500 14,250 80,966 1,169,958,700
06/10/2020 14,450 0.00 ■■ 0.00 14,450 14,500 14,100 44,338 640,684,100
05/10/2020 14,450 0.30 2.08 14,200 14,650 14,200 104,118 1,504,505,100
04/10/2020 14,200 0.10 0.70 14,050 14,500 13,800 56,258 798,863,600
02/10/2020 14,200 0.10 0.70 14,050 14,500 13,800 56,258 798,863,600
01/10/2020 14,050 0.10 0.71 14,000 14,150 13,900 39,240 551,322,000
30/09/2020 14,000 -0.10 -0.71 14,100 14,200 13,700 43,568 609,952,000
29/09/2020 14,100 -0.20 -1.42 14,250 14,450 14,000 64,957 915,893,700
28/09/2020 14,250 -0.40 -2.81 14,600 14,650 14,250 88,529 1,261,538,250
25/09/2020 14,600 0.00 ■■ 0.00 14,600 14,700 14,100 62,929 918,763,400
24/09/2020 14,600 -0.20 -1.37 14,750 14,800 14,500 35,816 522,913,600
23/09/2020 14,750 0.10 0.68 14,650 14,800 14,550 32,990 486,602,500
22/09/2020 14,650 -0.10 -0.68 14,750 14,950 14,650 56,150 822,597,500
21/09/2020 14,750 0.20 1.36 14,600 14,800 14,500 75,145 1,108,388,750
18/09/2020 14,600 -0.10 -0.68 14,700 14,700 14,550 34,833 508,561,800
17/09/2020 14,700 0.00 ■■ 0.00 14,700 14,850 14,550 51,465 756,535,500
16/09/2020 14,700 -0.10 -0.68 14,800 14,850 14,500 46,266 680,110,200
15/09/2020 14,800 -0.10 -0.68 14,950 15,100 14,500 46,887 693,927,600
14/09/2020 14,950 0.30 2.01 14,650 15,250 14,500 98,398 1,471,050,100
11/09/2020 14,650 0.00 ■■ 0.00 14,650 14,850 14,600 46,081 675,086,650
10/09/2020 14,650 0.20 1.37 14,450 14,850 14,500 64,427 943,855,550
09/09/2020 14,450 0.10 0.69 14,350 14,450 14,050 957,790 13,840,065,500
08/09/2020 14,350 0.40 2.79 14,000 14,550 14,100 66,943 960,632,050
07/09/2020 14,000 0.20 1.43 13,800 14,350 13,650 119,763 1,676,682,000
04/09/2020 13,800 -0.10 -0.72 13,900 13,800 13,600 55,493 765,803,400
03/09/2020 13,900 -0.10 -0.72 14,000 14,400 13,850 100,268 1,393,725,200
02/09/2020 14,000 -0.10 -0.71 14,100 14,150 13,800 120,163 1,682,282,000
01/09/2020 14,000 -0.10 -0.71 14,100 14,150 13,800 120,163 1,682,282,000
31/08/2020 14,100 -0.20 -1.42 14,300 14,450 13,900 173,560 2,447,196,000
28/08/2020 14,300 0.30 2.10 14,050 14,850 14,200 163,898 2,343,741,400
27/08/2020 14,050 0.90 6.41 13,150 14,050 13,100 107,643 1,512,384,150
26/08/2020 13,150 0.10 0.76 13,050 13,200 13,000 38,277 503,342,550
25/08/2020 13,050 0.00 ■■ 0.00 13,050 13,250 13,050 81,940 1,069,317,000
24/08/2020 13,050 0.20 1.53 12,900 13,200 13,050 36,812 480,396,600
23/08/2020 12,900 0.10 0.78 12,800 13,000 12,750 41,589 536,498,100
21/08/2020 12,900 0.10 0.78 12,800 13,000 12,750 41,589 536,498,100
20/08/2020 12,800 -0.20 -1.56 13,000 13,300 12,800 40,560 519,168,000
19/08/2020 13,000 -0.40 -3.08 13,400 13,450 13,000 55,089 716,157,000
18/08/2020 13,400 0.00 ■■ 0.00 13,400 13,650 13,350 56,002 750,426,800
17/08/2020 13,400 0.00 ■■ 0.00 13,450 13,450 13,200 58,523 784,208,200
14/08/2020 13,450 0.40 2.97 13,100 13,700 13,000 116,841 1,571,511,450
13/08/2020 13,100 0.00 ■■ 0.00 13,100 13,300 12,950 88,355 1,157,450,500
12/08/2020 13,100 -0.20 -1.53 13,300 13,400 12,850 87,318 1,143,865,800
11/08/2020 13,300 0.10 0.75 13,250 14,000 13,300 128,741 1,712,255,300
10/08/2020 13,250 0.90 6.79 12,400 13,250 12,600 62,903 833,464,750
07/08/2020 12,400 0.40 3.23 12,050 12,500 12,000 80,679 1,000,419,600
06/08/2020 12,050 -0.30 -2.49 12,300 12,200 11,950 47,734 575,194,700
05/08/2020 12,300 0.10 0.81 12,250 12,350 12,000 63,553 781,701,900
04/08/2020 12,250 0.40 3.27 11,850 12,450 12,150 95,548 1,170,463,000
03/08/2020 11,850 0.80 6.75 11,100 11,850 11,000 54,696 648,147,600
31/07/2020 11,100 -0.60 -5.41 11,700 11,700 10,900 97,692 1,084,381,200
30/07/2020 11,700 -0.30 -2.56 12,000 12,200 11,550 27,077 316,800,900
29/07/2020 12,000 -0.90 -7.50 12,900 12,800 12,000 54,404 652,848,000
28/07/2020 12,900 0.30 2.33 12,650 13,050 12,550 33,753 435,413,700
27/07/2020 12,650 -0.90 -7.11 13,600 13,350 12,650 46,162 583,949,300
26/07/2020 13,600 0.00 ■■ 0.00 13,600 14,300 12,700 89,957 1,223,415,200
24/07/2020 13,600 0.00 ■■ 0.00 13,600 14,300 12,700 89,957 1,223,415,200
23/07/2020 13,600 -0.50 -3.68 14,100 14,100 13,600 50,785 690,676,000
22/07/2020 14,100 -0.10 -0.71 14,200 14,200 13,850 23,034 324,779,400
21/07/2020 14,200 0.10 0.70 14,100 14,300 13,800 47,789 678,603,800
20/07/2020 14,100 -0.40 -2.84 14,500 14,600 14,100 56,511 796,805,100
19/07/2020 14,500 -0.20 -1.38 14,700 14,750 14,500 33,489 485,590,500
17/07/2020 14,500 -0.20 -1.38 14,700 14,750 14,500 33,489 485,590,500
16/07/2020 14,700 0.00 ■■ 0.00 14,700 14,750 14,600 36,776 540,607,200
15/07/2020 14,700 0.00 ■■ 0.00 14,650 14,800 14,450 67,810 996,807,000
14/07/2020 14,650 -0.20 -1.37 14,850 14,850 14,450 55,980 820,107,000
13/07/2020 14,850 -0.10 -0.67 14,900 15,000 14,700 24,926 370,151,100
12/07/2020 14,900 0.00 ■■ 0.00 14,950 14,950 14,650 34,082 507,821,800
10/07/2020 14,900 0.00 ■■ 0.00 14,950 14,950 14,650 34,082 507,821,800
09/07/2020 14,950 0.40 2.68 14,600 15,100 14,450 79,643 1,190,662,850
08/07/2020 14,600 0.00 ■■ 0.00 14,600 14,600 14,350 15,025 219,365,000
07/07/2020 14,600 -0.10 -0.68 14,700 14,850 14,300 44,274 646,400,400
06/07/2020 14,700 0.00 ■■ 0.00 14,700 14,950 14,500 39,671 583,163,700
05/07/2020 14,700 0.10 0.68 14,600 14,900 14,550 15,994 235,111,800
03/07/2020 14,700 0.10 0.68 14,600 14,900 14,550 15,994 235,111,800
02/07/2020 14,600 -0.60 -4.11 15,150 15,350 14,600 29,945 437,197,000
01/07/2020 15,150 0.70 4.62 14,500 15,300 14,200 134,947 2,044,447,050
30/06/2020 14,500 0.10 0.69 14,450 14,950 13,850 71,141 1,031,544,500
29/06/2020 14,450 -1.10 -7.61 15,500 15,100 14,450 64,936 938,325,200
28/06/2020 15,500 -0.50 -3.23 16,000 16,500 15,300 718,390 11,135,045,000
26/06/2020 15,500 -0.50 -3.23 16,000 16,500 15,300 718,390 11,135,045,000
25/06/2020 16,000 -0.50 -3.13 16,500 16,400 15,600 51,331 821,296,000
24/06/2020 16,500 -0.50 -3.03 17,000 17,250 16,450 86,847 1,432,975,500
23/06/2020 17,000 -0.30 -1.76 17,250 17,500 16,850 53,183 904,111,000
22/06/2020 17,250 -0.10 -0.58 17,300 17,700 17,200 30,819 531,627,750
19/06/2020 17,300 -0.50 -2.89 17,800 17,800 17,200 73,404 1,269,889,200
18/06/2020 17,800 -1.10 -6.18 18,900 17,900 17,500 43,329 771,256,200
17/06/2020 18,900 0.20 1.06 18,700 19,150 18,550 822,740 15,549,786,000
16/06/2020 18,700 0.60 3.21 18,100 18,700 18,300 80,765 1,510,305,500
15/06/2020 18,100 -0.70 -3.87 18,800 19,050 18,100 104,065 1,883,576,500
14/06/2020 18,800 -0.20 -1.06 19,000 18,850 18,300 93,553 1,758,796,400
12/06/2020 18,800 -0.20 -1.06 19,000 18,850 18,300 93,553 1,758,796,400
11/06/2020 19,000 -0.90 -4.74 19,850 20,200 19,000 167,077 3,174,463,000
10/06/2020 19,850 -0.10 -0.50 19,950 19,950 19,600 111,709 2,217,423,650
09/06/2020 19,950 0.80 4.01 19,200 20,500 19,200 179,180 3,574,641,000
08/06/2020 19,200 0.00 ■■ 0.00 19,200 19,450 19,200 162,500 3,120,000,000
06/06/2020 19,200 -0.20 -1.04 19,400 19,450 19,100 74,992 1,439,846,400
05/06/2020 19,200 -0.20 -1.04 19,400 19,450 19,100 74,992 1,439,846,400
04/06/2020 19,400 0.00 ■■ 0.00 19,400 19,600 19,300 102,591 1,990,265,400
03/06/2020 19,400 0.40 2.06 19,000 19,600 19,000 165,581 3,212,271,400
02/06/2020 19,000 0.20 1.05 18,800 19,500 19,000 140,654 2,672,426,000
01/06/2020 18,800 0.00 ■■ 0.00 18,800 18,900 18,500 186,450 3,505,260,000
31/05/2020 18,800 -0.10 -0.53 18,900 18,950 18,500 39,450 741,660,000
29/05/2020 18,800 -0.10 -0.53 18,900 18,950 18,500 39,450 741,660,000
28/05/2020 18,900 -0.20 -1.06 19,050 19,050 18,700 34,477 651,615,300
27/05/2020 19,050 0.20 1.05 18,850 19,300 18,700 100,823 1,920,678,150
26/05/2020 18,850 -0.10 -0.53 18,950 19,000 18,800 84,765 1,597,820,250
25/05/2020 18,950 -0.10 -0.53 19,000 19,400 18,900 41,106 778,958,700
24/05/2020 19,000 0.10 0.53 18,900 19,800 18,400 192,265 3,653,035,000
22/05/2020 19,000 0.10 0.53 18,900 19,800 18,400 192,265 3,653,035,000
21/05/2020 18,900 -0.10 -0.53 19,000 19,000 18,750 58,972 1,114,570,800
20/05/2020 19,000 0.00 ■■ 0.00 19,000 19,000 18,800 51,199 972,781,000
19/05/2020 19,000 0.00 ■■ 0.00 19,000 19,400 18,850 59,053 1,122,007,000
18/05/2020 19,000 -0.50 -2.63 19,500 19,450 19,000 93,709 1,780,471,000
17/05/2020 19,500 0.10 0.51 19,450 19,600 19,000 94,214 1,837,173,000
15/05/2020 19,500 0.10 0.51 19,450 19,600 19,000 94,214 1,837,173,000
14/05/2020 19,450 -0.60 -3.08 20,000 19,700 19,300 56,794 1,104,643,300
13/05/2020 20,000 -0.30 -1.50 20,300 20,900 19,850 63,345 1,266,900,000
12/05/2020 20,300 1.30 6.40 19,000 20,300 19,000 92,628 1,880,348,400
11/05/2020 19,000 -0.80 -4.21 19,800 19,700 18,900 41,256 783,864,000
10/05/2020 19,800 0.10 0.51 19,750 20,500 19,700 20,932 414,453,600
08/05/2020 19,800 0.10 0.51 19,750 20,500 19,700 20,932 414,453,600
07/05/2020 19,750 0.10 0.51 19,700 21,050 19,650 58,841 1,162,109,750
06/05/2020 19,700 0.70 3.55 19,000 20,300 19,200 75,355 1,484,493,500
05/05/2020 19,000 0.00 ■■ 0.00 19,000 19,150 18,900 52,126 990,394,000
04/05/2020 19,000 0.00 ■■ 0.00 19,000 19,150 17,900 3,335 63,365,000
01/05/2020 19,000 0.00 ■■ 0.00 19,000 19,000 18,650 6,394 121,486,000
30/04/2020 19,000 0.00 ■■ 0.00 19,000 19,000 18,650 6,394 121,486,000
29/04/2020 19,000 0.00 ■■ 0.00 19,000 19,000 18,650 6,394 121,486,000
28/04/2020 19,000 0.00 ■■ 0.00 19,000 19,150 18,900 1,150 21,850,000
27/04/2020 19,000 -0.30 -1.58 19,300 19,300 18,600 5,864 111,416,000
26/04/2020 19,300 0.00 ■■ 0.00 19,300 19,400 19,100 9,191 177,386,300
24/04/2020 19,300 0.00 ■■ 0.00 19,300 19,400 19,100 9,191 177,386,300
23/04/2020 19,300 0.00 ■■ 0.00 19,300 19,550 19,000 2,749 53,055,700
22/04/2020 19,300 -0.10 -0.52 19,400 19,400 19,000 2,482 47,902,600
21/04/2020 19,400 -0.10 -0.52 19,500 19,700 19,100 84,182 1,633,130,800
20/04/2020 19,500 0.00 ■■ 0.00 19,500 19,800 19,000 10,069 196,345,500
19/04/2020 19,500 -0.20 -1.03 19,700 19,700 19,500 55,373 1,079,773,500
17/04/2020 19,500 -0.20 -1.03 19,700 19,700 19,500 55,373 1,079,773,500
16/04/2020 19,700 0.60 3.05 19,100 20,200 18,900 4,521 89,063,700
15/04/2020 19,100 0.00 ■■ 0.00 19,100 19,400 18,950 4,745 90,629,500
14/04/2020 19,100 -0.20 -1.05 19,300 19,200 18,300 5,298 101,191,800
13/04/2020 19,300 0.10 0.52 19,200 20,400 18,000 2,222 42,884,600
12/04/2020 19,200 -0.70 -3.65 19,900 19,800 19,000 6,218 119,385,600
10/04/2020 19,200 -0.70 -3.65 19,900 19,800 19,000 6,218 119,385,600
09/04/2020 19,900 0.30 1.51 19,650 20,100 18,500 2,875 57,212,500
08/04/2020 19,650 -1.50 -7.63 21,100 21,100 19,650 21,476 422,003,400
07/04/2020 21,100 -0.20 -0.95 21,300 21,200 20,600 100,499 2,120,528,900
06/04/2020 21,300 0.00 ■■ 0.00 21,300 21,300 19,850 72,911 1,553,004,300
03/04/2020 21,300 -0.10 -0.47 21,450 21,350 19,950 2,606 55,507,800
02/04/2020 21,450 0.30 1.40 21,200 21,500 19,750 5,347 114,693,150
01/04/2020 21,450 0.30 1.40 21,200 21,500 19,750 5,347 114,693,150
31/03/2020 21,200 0.20 0.94 21,000 21,300 19,800 1,274 27,008,800
30/03/2020 21,000 -0.40 -1.90 21,450 21,450 20,100 1,966 41,286,000
29/03/2020 21,450 -0.10 -0.47 21,500 21,450 20,000 1,637 35,113,650
27/03/2020 21,450 -0.10 -0.47 21,500 21,450 20,000 1,637 35,113,650
26/03/2020 21,500 -0.30 -1.40 21,750 21,750 21,300 2,444 52,546,000
25/03/2020 21,750 0.40 1.84 21,300 22,000 21,000 3,248 70,644,000
24/03/2020 21,300 -0.20 -0.94 21,500 21,500 20,150 1,213 25,836,900
23/03/2020 21,500 -0.20 -0.93 21,700 21,900 20,200 13,331 286,616,500
22/03/2020 21,700 0.00 ■■ 0.00 21,700 21,700 20,500 14,803 321,225,100
20/03/2020 21,700 0.00 ■■ 0.00 21,700 21,700 20,500 14,803 321,225,100
19/03/2020 21,700 -0.10 -0.46 21,800 21,700 21,000 12,931 280,602,700
18/03/2020 21,800 0.00 ■■ 0.00 21,800 21,800 20,500 2,713 59,143,400
17/03/2020 21,800 0.10 0.46 21,750 21,800 20,350 28,283 616,569,400
16/03/2020 21,750 0.75 3.45 21,000 21,900 20,100 483,680 10,520,040,000
14/03/2020 21,000 -0.50 -2.38 21,500 21,000 20,000 37,640 790,440,000
13/03/2020 21,000 -0.50 -2.38 21,500 21,000 20,000 37,640 790,440,000
12/03/2020 21,500 -0.35 -1.63 21,850 21,800 20,900 218,400 4,695,600,000
11/03/2020 21,850 -0.10 -0.46 21,950 21,950 21,800 114,150 2,494,177,500
10/03/2020 21,950 0.00 ■■ 0.00 21,950 22,000 21,900 10,615 232,999,250
09/03/2020 21,950 -0.10 -0.46 22,000 21,950 20,800 11,208 246,015,600
07/03/2020 22,000 0.10 0.45 21,900 22,000 21,700 13,357 293,854,000
06/03/2020 22,000 0.10 0.45 21,900 22,000 21,700 13,357 293,854,000
05/03/2020 21,900 0.00 ■■ 0.00 21,900 21,900 21,850 11,052 242,038,800
04/03/2020 21,900 0.00 ■■ 0.00 21,900 22,000 21,850 15,555 340,654,500
03/03/2020 21,900 -0.10 -0.46 22,000 21,950 20,700 12,232 267,880,800
02/03/2020 22,000 0.00 ■■ 0.00 22,000 22,050 21,950 11,288 248,336,000
28/02/2020 22,000 -0.10 -0.45 22,100 22,100 21,500 11,328 249,216,000
27/02/2020 22,100 0.00 ■■ 0.00 22,100 22,100 22,000 17,812 393,645,200
26/02/2020 22,100 -0.10 -0.45 22,200 22,400 22,100 4,070 89,947,000
25/02/2020 22,200 0.00 ■■ 0.00 22,200 22,200 21,950 9,180 203,796,000
24/02/2020 22,200 -0.30 -1.35 22,500 22,900 21,500 4,826 107,137,200
21/02/2020 22,500 0.30 1.33 22,200 22,500 21,800 7,593 170,842,500
20/02/2020 22,200 0.20 0.90 22,000 22,400 21,900 6,821 151,426,200
19/02/2020 22,000 -0.60 -2.73 22,650 22,700 22,000 5,215 114,730,000
18/02/2020 22,650 0.30 1.32 22,350 23,000 21,650 10,924 247,428,600
17/02/2020 22,350 0.10 0.45 22,300 22,500 21,400 7,515 167,960,250
15/02/2020 22,300 0.20 0.90 22,100 22,300 21,700 27,701 617,732,300
14/02/2020 22,300 0.20 0.90 22,100 22,300 21,700 27,701 617,732,300
13/02/2020 22,100 0.20 0.90 21,900 22,100 21,700 14,337 316,847,700
12/02/2020 21,900 -0.10 -0.46 22,000 21,900 21,400 20,408 446,935,200
11/02/2020 22,000 -0.20 -0.91 22,200 22,000 20,900 11,257 247,654,000
10/02/2020 22,200 1.00 4.50 21,200 22,200 20,100 25,940 575,868,000
09/02/2020 21,200 0.40 1.89 20,800 21,500 20,200 5,564 117,956,800
07/02/2020 21,200 0.40 1.89 20,800 21,500 20,200 5,564 117,956,800
06/02/2020 20,800 1.30 6.25 19,550 20,800 18,200 10,034 208,707,200
05/02/2020 19,550 -1.50 -7.67 21,000 20,950 19,550 9,040 176,732,000
04/02/2020 21,000 0.00 ■■ 0.00 21,000 21,800 19,700 1,462 30,702,000
03/02/2020 21,000 -0.70 -3.33 21,700 21,400 20,700 32,838 689,598,000
02/02/2020 21,700 -0.90 -4.15 22,600 22,600 21,700 38,180 828,506,000
31/01/2020 21,700 -0.90 -4.15 22,600 22,600 21,700 38,180 828,506,000
30/01/2020 22,600 -0.30 -1.33 22,900 22,900 22,400 33,144 749,054,400
29/01/2020 22,900 1.00 4.37 21,900 22,900 21,400 32,527 744,868,300
28/01/2020 22,900 1.00 4.37 21,900 22,900 21,400 32,527 744,868,300
27/01/2020 22,900 1.00 4.37 21,900 22,900 21,400 32,527 744,868,300
26/01/2020 22,900 1.00 4.37 21,900 22,900 21,400 32,527 744,868,300
24/01/2020 22,900 1.00 4.37 21,900 22,900 21,400 32,527 744,868,300
23/01/2020 22,900 1.00 4.37 21,900 22,900 21,400 32,527 744,868,300
22/01/2020 22,900 1.00 4.37 21,900 22,900 21,400 32,527 744,868,300
21/01/2020 21,900 0.05 0.23 21,900 21,950 21,200 319,720 7,001,868,000
20/01/2020 21,900 0.75 3.42 21,150 21,900 20,600 368,980 8,080,662,000
17/01/2020 21,150 -0.05 -0.24 21,200 21,300 20,700 303,570 6,420,505,500
16/01/2020 21,200 -0.20 -0.94 21,400 21,250 20,800 410,700 8,706,840,000
15/01/2020 21,400 -0.20 -0.93 21,400 21,400 20,700 385,490 8,249,486,000
14/01/2020 21,200 -0.40 -1.89 21,600 21,500 21,000 117,630 2,493,756,000
13/01/2020 21,600 0.30 1.39 21,300 21,900 21,000 45,787 988,999,200
10/01/2020 21,300 -0.40 -1.88 21,700 21,500 21,000 31,049 661,343,700
09/01/2020 21,700 -0.20 -0.92 21,900 21,700 20,800 30,835 669,119,500
08/01/2020 21,900 0.20 0.91 21,700 21,900 20,900 38,904 851,997,600
07/01/2020 21,700 -0.80 -3.69 22,500 22,300 21,500 35,362 767,355,400
06/01/2020 22,500 -0.30 -1.33 22,800 22,800 21,800 35,517 799,132,500
03/01/2020 22,800 -0.40 -1.75 23,200 23,000 22,350 42,914 978,439,200
02/01/2020 23,200 0.30 1.29 22,900 23,400 22,000 61,679 1,430,952,800
31/12/2019 22,900 0.00 ■■ 0.00 22,900 22,900 22,100 59,486 1,362,229,400
30/12/2019 22,900 1.10 4.80 21,800 22,900 21,400 97,590 2,234,811,000
27/12/2019 21,800 1.40 6.42 20,400 21,800 19,500 36,587 797,596,600
26/12/2019 20,400 -0.70 -3.43 21,050 20,900 20,000 33,882 691,192,800
25/12/2019 21,050 -0.30 -1.43 21,300 21,250 20,700 31,558 664,295,900
24/12/2019 21,300 -0.50 -2.35 21,800 21,600 21,300 32,254 687,010,200
23/12/2019 21,800 0.00 ■■ 0.00 21,800 21,800 21,400 32,346 705,142,800
20/12/2019 21,800 -0.10 -0.46 21,800 21,800 21,500 338,970 7,389,546,000
19/12/2019 21,800 -0.10 -0.46 21,900 21,800 21,600 30,540 665,772,000
18/12/2019 21,900 -0.30 -1.37 22,200 22,000 21,800 29,729 651,065,100
17/12/2019 22,200 0.20 0.90 22,000 22,200 21,700 38,038 844,443,600
16/12/2019 22,000 0.00 ■■ 0.00 22,000 22,200 21,700 35,372 778,184,000
14/12/2019 22,000 0.00 ■■ 0.00 22,000 22,000 21,700 32,829 722,238,000
13/12/2019 22,000 0.00 ■■ 0.00 22,000 22,000 21,700 32,829 722,238,000
12/12/2019 22,000 0.00 ■■ 0.00 22,000 22,000 21,700 32,478 714,516,000
11/12/2019 22,000 0.00 ■■ 0.00 22,000 22,000 21,600 30,896 679,712,000
10/12/2019 22,000 -0.30 -1.36 22,300 22,400 21,800 32,301 710,622,000
09/12/2019 22,300 0.20 0.90 22,150 22,300 21,750 33,413 745,109,900
07/12/2019 22,150 0.10 0.45 22,000 22,150 21,750 31,688 701,889,200
06/12/2019 22,150 0.10 0.45 22,000 22,150 21,750 31,688 701,889,200
05/12/2019 22,000 -0.30 -1.36 22,300 22,300 21,800 30,428 669,416,000
04/12/2019 22,300 0.10 0.45 22,200 0 0 33,300 742,590,000
03/12/2019 22,200 -0.10 -0.45 22,300 22,400 21,950 28,033 622,332,600
02/12/2019 22,300 -0.50 -2.24 22,800 22,600 21,900 28,613 638,069,900
29/11/2019 22,800 0.20 0.88 22,600 22,800 22,300 28,390 647,292,000
28/11/2019 22,600 -0.30 -1.33 22,900 22,900 22,500 25,613 578,853,800
27/11/2019 22,900 -0.10 -0.44 23,000 23,000 22,700 27,905 639,024,500
26/11/2019 23,000 -0.50 -2.17 23,500 23,500 22,850 28,192 648,416,000
25/11/2019 23,500 0.50 2.13 23,000 23,500 23,000 28,654 673,369,000
23/11/2019 23,000 -0.50 -2.17 23,500 23,550 23,000 27,555 633,765,000
22/11/2019 23,000 -0.50 -2.17 23,500 23,550 23,000 27,555 633,765,000
21/11/2019 23,500 0.00 ■■ 0.00 23,500 23,500 23,200 30,217 710,099,500
20/11/2019 23,500 0.30 1.28 23,200 23,500 23,200 35,388 831,618,000
19/11/2019 23,200 -0.60 -2.59 23,800 23,700 23,200 8,399 194,856,800
18/11/2019 23,800 -0.20 -0.84 24,000 24,000 23,650 31,813 757,149,400
15/11/2019 24,000 -0.50 -2.08 24,500 24,300 23,600 29,405 705,720,000
14/11/2019 24,500 0.50 2.04 24,000 24,500 23,650 36,515 894,617,500
13/11/2019 24,000 0.00 ■■ 0.00 24,000 24,300 23,300 38,560 925,440,000
12/11/2019 24,000 -0.90 -3.75 24,900 24,900 23,800 48,461 1,163,064,000
11/11/2019 24,900 0.00 ■■ 0.00 24,900 24,900 24,500 26,427 658,032,300
08/11/2019 24,900 0.10 0.40 24,800 24,900 24,500 62,258 1,550,224,200
07/11/2019 24,800 -0.10 -0.40 24,900 24,900 24,650 56,055 1,390,164,000
06/11/2019 24,900 0.10 0.40 24,800 24,900 24,400 60,721 1,511,952,900
05/11/2019 24,800 0.00 ■■ 0.00 24,800 24,800 24,450 46,780 1,160,144,000
04/11/2019 25,000 0.00 ■■ 0.00 25,000 25,100 24,500 47,361 1,184,025,000
01/11/2019 25,000 0.00 ■■ 0.00 25,000 25,100 24,500 47,361 1,184,025,000
31/10/2019 25,000 -0.20 -0.80 25,200 25,200 24,600 38,895 972,375,000
30/10/2019 25,200 0.90 3.57 24,300 25,200 24,200 153,555 3,869,586,000
29/10/2019 24,300 0.10 0.41 24,200 24,400 23,900 39,776 966,556,800
28/10/2019 24,200 -0.40 -1.65 24,600 24,700 24,200 65,579 1,587,011,800
26/10/2019 24,600 0.00 ■■ 0.00 24,600 24,600 24,250 55,025 1,353,615,000
25/10/2019 24,600 0.00 ■■ 0.00 24,600 24,600 24,250 55,025 1,353,615,000
24/10/2019 24,600 0.30 1.22 24,350 25,000 24,250 95,835 2,357,541,000
23/10/2019 24,350 -0.30 -1.23 24,600 24,700 24,250 39,468 961,045,800
22/10/2019 24,600 -0.90 -3.66 25,550 25,500 24,100 59,878 1,472,998,800
21/10/2019 25,550 0.00 ■■ 0.00 25,550 25,700 25,100 49,271 1,258,874,050
18/10/2019 25,550 -0.10 -0.39 25,600 25,850 25,150 205,681 5,255,149,550
17/10/2019 25,600 0.90 3.52 24,700 25,800 24,300 135,274 3,463,014,400
16/10/2019 24,700 -0.10 -0.40 24,800 24,900 24,300 91,218 2,253,084,600
15/10/2019 24,800 0.30 1.21 24,500 24,800 24,300 66,501 1,649,224,800
14/10/2019 24,500 -0.10 -0.41 24,650 24,700 24,150 81,322 1,992,389,000
11/10/2019 24,650 0.00 ■■ 0.00 24,650 24,900 24,000 95,565 2,355,677,250
10/10/2019 24,650 -0.10 -0.41 24,700 24,700 23,900 109,004 2,686,948,600
09/10/2019 24,700 0.00 ■■ 0.00 24,700 24,800 24,100 109,495 2,704,526,500
08/10/2019 24,700 0.10 0.40 24,650 24,700 24,300 76,270 1,883,869,000
07/10/2019 24,650 -0.40 -1.62 25,050 25,100 24,650 65,023 1,602,816,950
04/10/2019 25,050 -0.10 -0.40 25,100 25,400 25,000 112,101 2,808,130,050
03/10/2019 25,100 0.70 2.79 24,400 25,100 24,200 168,432 4,227,643,200
02/10/2019 24,400 -0.10 -0.41 24,450 24,550 24,100 105,131 2,565,196,400
01/10/2019 24,450 -0.10 -0.41 24,500 24,600 24,300 113,801 2,782,434,450
30/09/2019 24,500 0.10 0.41 24,400 24,700 24,300 153,037 3,749,406,500
27/09/2019 24,400 0.40 1.64 23,950 24,400 23,950 204,827 4,997,778,800
26/09/2019 23,950 0.10 0.42 23,900 24,050 23,700 94,845 2,271,537,750
25/09/2019 23,900 -0.20 -0.84 24,100 24,100 23,700 69,699 1,665,806,100
24/09/2019 24,100 0.20 0.83 23,900 24,100 23,700 59,055 1,423,225,500
23/09/2019 23,900 -0.10 -0.42 24,000 24,400 23,800 157,822 3,771,945,800
20/09/2019 24,000 1.20 5.00 22,800 24,000 22,750 188,940 4,534,560,000
19/09/2019 22,800 0.40 1.75 22,450 22,800 22,300 81,168 1,850,630,400
18/09/2019 22,450 -0.40 -1.78 22,900 22,950 22,350 55,504 1,246,064,800
17/09/2019 22,900 0.40 1.75 22,500 23,000 22,450 86,472 1,980,208,800
16/09/2019 22,500 0.00 ■■ 0.00 22,500 22,650 22,300 101,026 2,273,085,000
13/09/2019 22,500 -0.50 -2.22 23,000 22,800 22,450 38,759 872,077,500
12/09/2019 23,000 0.40 1.74 22,600 23,000 22,300 51,620 1,187,260,000
11/09/2019 22,600 -0.70 -3.10 23,300 23,100 22,600 58,546 1,323,139,600
10/09/2019 22,950 -0.45 -1.96 23,400 23,300 22,600 102,340 2,348,703,000
09/09/2019 23,400 0.00 ■■ 0.00 23,400 23,400 22,950 58,187 1,361,575,800
06/09/2019 23,400 0.20 0.85 23,200 23,400 22,900 62,788 1,469,239,200
05/09/2019 23,200 0.60 2.59 22,550 23,200 22,500 58,278 1,352,049,600
04/09/2019 22,550 -0.40 -1.77 23,000 23,200 22,500 84,253 1,899,905,150
03/09/2019 23,000 -0.70 -3.04 23,700 23,700 22,900 62,749 1,443,227,000
30/08/2019 23,700 0.70 2.95 23,000 23,700 22,900 64,138 1,520,070,600
29/08/2019 23,000 -0.40 -1.74 23,450 23,450 22,900 64,501 1,483,523,000
28/08/2019 23,450 -0.40 -1.71 23,900 24,050 23,300 81,524 1,911,737,800
27/08/2019 23,900 0.00 ■■ 0.00 23,900 24,300 23,750 75,717 1,809,636,300
26/08/2019 23,900 0.80 3.35 23,050 23,900 22,700 66,278 1,584,044,200
23/08/2019 23,050 -0.40 -1.74 23,500 23,500 22,900 84,162 1,939,934,100
22/08/2019 23,500 -0.40 -1.70 23,850 23,850 23,250 81,505 1,915,367,500
21/08/2019 23,850 -0.30 -1.26 24,200 24,300 23,750 97,773 2,331,886,050
20/08/2019 24,200 0.20 0.83 24,000 24,500 23,750 125,368 3,033,905,600
19/08/2019 24,000 0.30 1.25 23,700 24,000 23,200 49,386 1,185,264,000
16/08/2019 23,700 0.80 3.38 22,950 24,000 22,700 109,466 2,594,344,200
15/08/2019 22,950 0.00 ■■ 0.00 22,950 22,950 22,600 43,914 1,007,826,300
14/08/2019 22,950 0.00 ■■ 0.00 22,950 22,950 22,800 34,594 793,932,300
13/08/2019 22,950 0.10 0.44 22,800 23,000 22,700 45,455 1,043,192,250
12/08/2019 22,800 -0.20 -0.88 23,000 23,000 22,600 55,405 1,263,234,000
09/08/2019 23,000 -0.10 -0.43 23,100 23,100 22,500 68,977 1,586,471,000
08/08/2019 23,100 0.10 0.43 23,000 23,100 22,650 46,890 1,083,159,000
07/08/2019 23,000 -0.10 -0.43 23,100 23,200 22,500 39,960 919,080,000
06/08/2019 23,100 0.00 ■■ 0.00 23,150 23,100 22,800 44,677 1,032,038,700
05/08/2019 23,150 0.00 ■■ 0.00 23,150 23,200 22,900 71,835 1,662,980,250
02/08/2019 23,150 0.00 ■■ 0.00 23,150 23,150 22,650 64,267 1,487,781,050
01/08/2019 23,150 0.10 0.43 23,000 23,150 22,700 54,259 1,256,095,850
31/07/2019 23,000 -0.10 -0.43 23,100 23,000 22,700 52,670 1,211,410,000
30/07/2019 23,100 0.00 ■■ 0.00 23,100 23,300 22,700 67,204 1,552,412,400
29/07/2019 23,100 0.20 0.87 22,900 23,100 22,800 57,699 1,332,846,900
26/07/2019 22,900 0.40 1.75 22,500 23,000 22,400 76,411 1,749,811,900
25/07/2019 22,500 -0.30 -1.33 22,800 22,750 22,300 43,840 986,400,000
24/07/2019 22,800 -0.20 -0.88 23,000 23,000 22,600 44,622 1,017,381,600
23/07/2019 23,000 -0.40 -1.74 23,400 23,400 22,800 47,895 1,101,585,000
22/07/2019 23,400 0.30 1.28 23,150 23,400 23,000 29,508 690,487,200
19/07/2019 23,150 0.30 1.30 22,900 23,400 22,900 46,890 1,085,503,500
18/07/2019 22,900 -0.10 -0.44 23,000 23,000 22,700 30,059 688,351,100
17/07/2019 23,000 -0.20 -0.87 23,200 23,200 22,850 42,115 968,645,000
16/07/2019 23,200 -0.20 -0.86 23,400 23,400 23,150 40,617 942,314,400
15/07/2019 23,400 0.10 0.43 23,250 23,400 23,200 38,617 903,637,800
12/07/2019 23,250 -0.30 -1.29 23,500 23,500 23,250 34,674 806,170,500
11/07/2019 23,500 0.00 ■■ 0.00 23,500 23,500 23,300 28,377 666,859,500
10/07/2019 23,500 0.50 2.13 23,000 23,600 22,750 63,373 1,489,265,500
09/07/2019 23,000 0.00 ■■ 0.00 23,000 23,000 22,850 26,743 615,089,000
08/07/2019 23,000 0.00 ■■ 0.00 23,000 23,200 22,900 39,661 912,203,000
05/07/2019 23,000 0.00 ■■ 0.00 23,000 23,100 22,850 19,420 446,660,000
04/07/2019 23,000 -0.10 -0.43 23,100 23,350 23,000 43,734 1,005,882,000
03/07/2019 23,100 -0.10 -0.43 23,200 23,300 23,100 22,592 521,875,200
02/07/2019 23,200 -0.20 -0.86 23,350 23,350 23,100 26,516 615,171,200
01/07/2019 23,350 0.00 ■■ 0.00 23,400 23,400 23,100 31,744 741,222,400
28/06/2019 23,400 0.00 ■■ 0.00 23,400 23,400 23,050 27,296 638,726,400
27/06/2019 23,400 0.00 ■■ 0.00 23,350 23,400 23,050 27,590 645,606,000
26/06/2019 23,350 0.40 1.71 23,000 23,500 22,800 44,939 1,049,325,650
25/06/2019 23,000 0.00 ■■ 0.00 23,000 23,100 22,700 21,735 499,905,000
24/06/2019 23,000 -0.30 -1.30 23,300 23,300 22,900 24,408 561,384,000
21/06/2019 23,300 0.00 ■■ 0.00 23,300 23,300 22,900 35,781 833,697,300
20/06/2019 23,300 0.00 ■■ 0.00 23,300 23,300 23,000 41,086 957,303,800
19/06/2019 23,300 0.00 ■■ 0.00 23,300 23,350 23,000 24,142 562,508,600
18/06/2019 23,300 -0.10 -0.43 23,450 23,450 23,000 11,751 273,798,300
17/06/2019 23,450 -0.10 -0.43 23,500 23,500 23,050 28,529 669,005,050
16/06/2019 23,500 0.00 ■■ 0.00 23,500 23,750 23,000 38,515 905,102,500
14/06/2019 23,500 0.00 ■■ 0.00 23,500 23,750 23,000 38,515 905,102,500
13/06/2019 23,500 0.00 ■■ 0.00 23,500 23,500 23,000 32,856 772,116,000
11/06/2019 23,600 -0.20 -0.85 23,800 23,800 23,000 65,203 1,538,790,800
10/06/2019 23,800 0.00 ■■ 0.00 23,800 24,000 23,200 55,791 1,327,825,800
09/06/2019 23,800 0.70 2.94 23,100 23,850 22,900 73,664 1,753,203,200
07/06/2019 23,800 0.70 2.94 23,100 23,850 22,900 73,664 1,753,203,200
06/06/2019 23,100 0.00 ■■ 0.00 23,100 23,100 23,000 23,892 551,905,200
05/06/2019 23,100 0.10 0.43 23,000 23,200 22,800 26,423 610,371,300
04/06/2019 23,000 -0.10 -0.43 23,100 23,200 22,900 24,597 565,731,000
03/06/2019 23,100 0.00 ■■ 0.00 23,150 23,100 22,400 35,212 813,397,200
02/06/2019 23,150 -0.10 -0.43 23,250 23,300 23,050 17,775 411,491,250
31/05/2019 23,150 -0.10 -0.43 23,250 23,300 23,050 17,775 411,491,250
30/05/2019 23,250 0.10 0.43 23,100 23,400 22,950 35,906 834,814,500
29/05/2019 23,100 -0.30 -1.30 23,350 23,400 22,950 25,592 591,175,200
28/05/2019 23,350 0.00 ■■ 0.00 23,400 23,450 23,200 19,444 454,017,400
27/05/2019 23,400 0.40 1.71 23,000 23,400 22,800 36,539 855,012,600
26/05/2019 23,000 -0.30 -1.30 23,250 23,100 22,800 26,204 602,692,000
24/05/2019 23,000 -0.30 -1.30 23,250 23,100 22,800 26,204 602,692,000
23/05/2019 23,250 -0.10 -0.43 23,350 23,400 23,100 25,135 584,388,750
22/05/2019 23,350 0.00 ■■ 0.00 23,400 23,450 23,200 22,084 515,661,400
21/05/2019 23,400 -0.10 -0.43 23,450 23,450 23,200 17,252 403,696,800
20/05/2019 23,450 0.00 ■■ 0.00 23,450 23,500 23,150 27,821 652,402,450
19/05/2019 23,450 0.20 0.85 23,250 23,500 23,100 29,276 686,522,200
17/05/2019 23,450 0.20 0.85 23,250 23,500 23,100 29,276 686,522,200
16/05/2019 23,250 0.30 1.29 23,000 23,350 22,950 30,417 707,195,250
15/05/2019 23,000 -0.80 -3.48 23,800 23,850 22,850 50,613 1,164,099,000
14/05/2019 23,800 -0.10 -0.42 23,950 23,850 23,500 43,231 1,028,897,800
13/05/2019 23,950 0.10 0.42 23,900 23,950 23,750 32,244 772,243,800
12/05/2019 23,900 0.10 0.42 23,800 23,950 23,700 46,220 1,104,658,000
10/05/2019 23,900 0.10 0.42 23,800 23,950 23,700 46,220 1,104,658,000
09/05/2019 23,800 0.10 0.42 23,700 23,800 23,600 27,607 657,046,600
08/05/2019 23,700 0.20 0.84 23,500 23,700 23,350 25,886 613,498,200
07/05/2019 23,500 -0.10 -0.43 23,600 23,700 23,400 24,494 575,609,000
06/05/2019 23,600 -0.40 -1.69 24,000 23,950 23,300 22,672 535,059,200
05/05/2019 24,000 -0.40 -1.67 24,450 24,400 24,000 36,811 883,464,000
03/05/2019 24,000 -0.40 -1.67 24,450 24,400 24,000 36,811 883,464,000
02/05/2019 24,450 0.00 ■■ 0.00 24,450 24,450 24,250 42,639 1,042,523,550
01/05/2019 24,450 0.00 ■■ 0.00 24,450 24,600 24,200 57,213 1,398,857,850
30/04/2019 24,450 0.00 ■■ 0.00 24,450 24,600 24,200 57,213 1,398,857,850
29/04/2019 24,450 0.00 ■■ 0.00 24,450 24,600 24,200 57,213 1,398,857,850
28/04/2019 24,450 0.00 ■■ 0.00 24,450 24,600 24,200 57,213 1,398,857,850
26/04/2019 24,450 0.00 ■■ 0.00 24,450 24,600 24,200 57,213 1,398,857,850
25/04/2019 24,450 -0.40 -1.64 24,800 24,900 24,450 42,297 1,034,161,650
24/04/2019 24,800 0.00 ■■ 0.00 24,800 25,200 24,650 54,913 1,361,842,400
23/04/2019 24,800 0.20 0.81 24,600 24,800 24,500 39,130 970,424,000
22/04/2019 24,600 -0.20 -0.81 24,800 24,900 24,500 43,245 1,063,827,000
21/04/2019 24,800 0.00 ■■ 0.00 24,800 25,100 24,750 73,585 1,824,908,000
19/04/2019 24,800 0.00 ■■ 0.00 24,800 25,100 24,750 73,585 1,824,908,000
18/04/2019 24,800 0.00 ■■ 0.00 24,800 24,950 24,700 87,629 2,173,199,200
17/04/2019 24,800 -0.50 -2.02 25,300 25,300 24,800 80,770 2,003,096,000
16/04/2019 25,300 0.10 0.40 25,200 25,300 24,600 100,885 2,552,390,500
15/04/2019 25,200 0.20 0.79 25,000 25,200 24,750 123,233 3,105,471,600
12/04/2019 25,200 0.20 0.79 25,000 25,200 24,750 123,233 3,105,471,600
11/04/2019 25,000 -0.30 -1.20 25,300 25,800 25,000 119,848 2,996,200,000
10/04/2019 25,300 -0.50 -1.98 25,800 25,700 25,200 138,781 3,511,159,300
09/04/2019 25,800 0.30 1.16 25,500 26,200 25,550 175,212 4,520,469,600
08/04/2019 25,500 0.20 0.78 25,300 25,600 25,250 101,052 2,576,826,000
05/04/2019 25,300 0.00 ■■ 0.00 25,300 25,450 25,000 93,618 2,368,535,400
04/04/2019 25,300 0.20 0.79 25,100 25,300 25,100 99,440 2,515,832,000
03/04/2019 25,100 0.10 0.40 25,050 25,100 25,000 117,866 2,958,436,600
02/04/2019 25,050 -0.10 -0.40 25,100 25,250 25,050 136,688 3,424,034,400
01/04/2019 25,100 0.00 ■■ 0.00 25,100 25,400 25,000 67,334 1,690,083,400
31/03/2019 23,350 0.05 0.21 23,300 23,400 22,900 592,470 13,834,174,500
29/03/2019 25,100 -0.10 -0.40 25,200 25,250 25,050 84,885 2,130,613,500
28/03/2019 25,200 -0.50 -1.98 25,700 25,300 25,000 115,330 2,906,316,000
27/03/2019 25,700 1.10 4.28 24,650 25,700 24,650 103,735 2,665,989,500
26/03/2019 24,650 0.30 1.22 24,400 24,750 24,400 133,910 3,300,881,500
25/03/2019 24,400 -0.20 -0.82 24,600 24,600 24,250 61,674 1,504,845,600
22/03/2019 24,600 -0.40 -1.63 25,000 25,100 24,600 55,463 1,364,389,800
21/03/2019 25,000 -0.20 -0.80 25,200 25,350 25,000 56,717 1,417,925,000
20/03/2019 25,200 0.00 ■■ 0.00 25,200 25,300 24,950 58,420 1,472,184,000
19/03/2019 25,200 0.10 0.40 25,050 25,200 24,900 89,905 2,265,606,000
18/03/2019 25,050 0.10 0.40 25,000 25,200 24,950 90,973 2,278,873,650
15/03/2019 24,950 -0.30 -1.20 25,250 25,400 24,900 63,311 1,579,609,450
14/03/2019 25,250 0.10 0.40 25,200 25,500 25,000 97,248 2,455,512,000
13/03/2019 25,200 -0.20 -0.79 25,400 25,500 24,800 94,950 2,392,740,000
12/03/2019 25,400 0.20 0.79 25,200 25,500 24,950 83,112 2,111,044,800
11/03/2019 25,200 0.40 1.59 24,800 25,200 24,750 65,313 1,645,887,600
08/03/2019 24,800 -0.60 -2.42 25,400 25,100 24,700 49,716 1,232,956,800
07/03/2019 25,400 0.00 ■■ 0.00 25,400 25,550 25,300 63,913 1,623,390,200
06/03/2019 25,400 -0.10 -0.39 25,500 25,500 24,950 72,177 1,833,295,800
05/03/2019 25,500 -0.40 -1.57 25,900 25,850 25,050 75,489 1,924,969,500
04/03/2019 25,900 0.30 1.16 25,600 26,100 25,000 128,342 3,324,057,800
01/03/2019 25,600 0.40 1.56 25,200 25,850 25,150 70,848 1,813,708,800
28/02/2019 25,200 0.30 1.19 24,950 25,700 24,950 99,058 2,496,261,600
27/02/2019 24,950 0.30 1.20 24,700 25,100 24,600 78,639 1,962,043,050
26/02/2019 24,700 -0.30 -1.21 25,000 25,250 24,700 34,497 852,075,900
25/02/2019 25,000 0.20 0.80 24,800 25,000 24,550 66,351 1,658,775,000
22/02/2019 24,800 0.20 0.81 24,600 24,900 24,600 64,722 1,605,105,600
21/02/2019 24,600 0.20 0.81 24,400 24,800 24,400 71,710 1,764,066,000
20/02/2019 24,400 -0.70 -2.87 25,050 25,100 24,300 74,230 1,811,212,000
19/02/2019 25,050 -0.80 -3.19 25,900 26,050 24,900 84,913 2,127,070,650
18/02/2019 25,900 -0.30 -1.16 26,200 26,000 25,350 135,307 3,504,451,300
15/02/2019 26,200 -0.30 -1.15 26,500 26,750 25,800 151,439 3,967,701,800
14/02/2019 26,500 0.20 0.75 26,300 26,500 26,100 117,267 3,107,575,500
13/02/2019 26,300 0.80 3.04 25,500 26,800 25,500 144,564 3,802,033,200
12/02/2019 25,500 0.20 0.78 25,300 25,500 25,300 58,484 1,491,342,000
11/02/2019 25,300 0.00 ■■ 0.00 25,300 25,500 25,300 57,751 1,461,100,300
01/02/2019 25,300 0.00 ■■ 0.00 25,300 25,450 25,200 61,492 1,555,747,600
31/01/2019 25,300 0.00 ■■ 0.00 25,300 25,600 25,150 51,653 1,306,820,900
30/01/2019 25,300 0.20 0.79 25,100 25,400 25,100 71,941 1,820,107,300
29/01/2019 25,100 -0.30 -1.20 25,400 25,450 24,750 71,450 1,793,395,000
28/01/2019 25,400 -0.10 -0.39 25,500 25,700 25,200 82,976 2,107,590,400
25/01/2019 25,500 -0.10 -0.39 25,550 25,600 25,400 73,772 1,881,186,000
24/01/2019 25,550 0.10 0.39 25,500 25,800 25,400 64,301,000 1,642,890,550,000
23/01/2019 25,500 0.20 0.78 25,300 25,500 25,300 73,430,000 1,872,465,000,000
22/01/2019 25,300 0.30 1.19 25,000 25,350 25,000 88,539,000 2,240,036,700,000
21/01/2019 25,000 -0.60 -2.40 25,600 25,900 24,900 887,730 22,193,250,000
19/01/2019 25,600 0.00 ■■ 0.00 25,600 25,850 25,600 61,677,000 1,578,931,200,000
18/01/2019 25,600 0.05 0.20 25,600 25,850 25,600 616,770 15,789,312,000
17/01/2019 25,600 -0.50 -1.95 26,100 26,100 25,400 710,460 18,187,776,000
16/01/2019 26,100 0.05 0.19 26,050 26,400 26,000 807,030 21,063,483,000
15/01/2019 26,050 0.30 1.15 25,750 26,150 25,400 928,900 24,197,845,000
14/01/2019 25,750 -1.10 -4.27 26,850 26,450 25,250 844,150 21,736,862,500
11/01/2019 26,850 0.85 3.17 26,000 27,000 26,000 1,575,560 42,303,786,000
10/01/2019 26,000 0.65 2.50 25,350 26,250 25,350 1,664,360 43,273,360,000
09/01/2019 25,350 0.75 2.96 24,600 25,400 24,600 1,517,340 38,464,569,000
08/01/2019 24,600 0.15 0.61 24,450 24,700 24,350 883,600 21,736,560,000
07/01/2019 24,450 0.25 1.02 24,200 24,800 24,250 712,650 17,424,292,500
04/01/2019 24,200 0.10 0.41 24,100 24,200 23,900 1,890,230 45,743,566,000
03/01/2019 24,100 -0.35 -1.45 24,450 24,500 24,000 1,340,530 32,306,773,000
02/01/2019 24,450 0.25 1.02 24,200 24,600 24,200 772,530 18,888,358,500
28/12/2018 24,200 0.40 1.65 23,800 24,500 23,800 1,664,520 40,281,384,000
27/12/2018 23,800 0.10 0.42 23,700 23,800 23,600 822,210 19,568,598,000
26/12/2018 23,700 -0.05 -0.21 23,700 23,900 23,650 528,790 12,532,323,000
25/12/2018 23,700 -0.10 -0.42 23,700 23,750 23,500 828,810 19,642,797,000
24/12/2018 23,700 0.10 0.42 23,600 23,850 23,600 2,179,790 51,661,023,000
23/12/2018 23,600 -0.05 -0.21 23,600 23,700 23,500 664,130 15,673,468,000
21/12/2018 23,600 -0.05 -0.21 23,600 23,700 23,500 664,130 15,673,468,000
20/12/2018 23,600 -0.20 -0.85 23,800 23,950 23,600 516,200 12,182,320,000
19/12/2018 23,800 -0.10 -0.42 23,800 24,300 23,650 599,600 14,270,480,000
18/12/2018 23,800 -0.20 -0.84 24,000 24,000 23,700 693,490 16,505,062,000
17/12/2018 24,000 -0.10 -0.42 24,100 24,150 23,900 697,790 16,746,960,000
15/12/2018 24,100 0.05 0.21 24,100 24,250 24,050 648,140 15,620,174,000
14/12/2018 24,100 0.05 0.21 24,100 24,250 24,050 648,140 15,620,174,000
13/12/2018 24,100 -0.30 -1.24 24,400 24,500 23,900 688,470 16,592,127,000
12/12/2018 24,400 -0.10 -0.41 24,500 24,650 24,350 618,170 15,083,348,000
11/12/2018 24,500 0.15 0.61 24,350 24,550 24,350 1,443,780 35,372,610,000
10/12/2018 24,350 -0.05 -0.21 24,350 24,350 24,100 754,450 18,370,857,500
07/12/2018 24,350 0.55 2.26 23,800 24,600 23,800 765,930 18,650,395,500
06/12/2018 23,800 -0.05 -0.21 23,800 23,950 23,700 550,160 13,093,808,000
05/12/2018 23,800 -0.55 -2.31 24,350 24,200 23,750 581,790 13,846,602,000
04/12/2018 24,350 -0.05 -0.21 24,400 24,450 24,100 635,550 15,475,642,500
03/12/2018 24,400 1.05 4.30 23,350 24,800 23,350 697,880 17,028,272,000
30/11/2018 23,350 0.05 0.21 23,300 23,400 22,900 592,470 13,834,174,500
29/11/2018 23,300 -0.05 -0.21 23,300 23,500 23,200 553,040 12,885,832,000
28/11/2018 23,300 0.05 0.21 23,250 23,500 23,100 479,970 11,183,301,000
27/11/2018 23,250 0.05 0.22 23,200 23,500 23,200 470,420 10,937,265,000
26/11/2018 23,200 0.35 1.51 22,850 23,350 22,850 2,527,540 58,638,928,000
25/11/2018 22,850 -0.65 -2.84 23,500 23,400 22,800 535,980 12,247,143,000
23/11/2018 22,850 -0.65 -2.84 23,500 23,400 22,800 535,980 12,247,143,000
22/11/2018 23,500 0.20 0.85 23,300 23,950 23,300 555,400 13,051,900,000
21/11/2018 23,300 0.65 2.79 22,650 23,300 22,700 606,770 14,137,741,000
20/11/2018 22,650 -1.65 -7.28 24,300 24,300 22,600 1,020,630 23,117,269,500
19/11/2018 24,300 -0.25 -1.03 24,550 24,850 24,250 556,840 13,531,212,000
16/11/2018 24,550 0.05 0.20 24,500 24,700 24,400 397,250 9,752,487,500
15/11/2018 24,500 -0.30 -1.22 24,800 24,900 24,400 716,320 17,549,840,000
14/11/2018 24,800 0.10 0.40 24,700 25,000 24,500 465,170 11,536,216,000
13/11/2018 24,700 -0.50 -2.02 25,200 25,000 24,500 934,000 23,069,800,000
12/11/2018 25,200 -0.10 -0.40 25,200 25,200 24,800 862,560 21,736,512,000
09/11/2018 25,200 -0.35 -1.39 25,550 25,600 25,200 582,260 14,672,952,000
08/11/2018 25,550 -0.10 -0.39 25,550 25,800 25,300 838,520 21,424,186,000
07/11/2018 25,550 0.15 0.59 25,400 25,700 25,400 1,188,990 30,378,694,500
06/11/2018 25,400 0.20 0.79 25,200 25,800 25,100 796,420 20,229,068,000
05/11/2018 25,200 0.30 1.19 24,900 25,400 24,700 1,447,030 36,465,156,000
02/11/2018 24,900 0.25 1.00 24,650 25,100 24,600 1,039,430 25,881,807,000
01/11/2018 24,650 -0.55 -2.23 25,200 25,300 24,650 795,840 19,617,456,000
31/10/2018 25,200 0.50 1.98 24,700 25,200 24,600 786,890 19,829,628,000
30/10/2018 24,700 -0.30 -1.21 25,000 24,950 24,700 670,510 16,561,597,000
29/10/2018 25,000 -0.40 -1.60 25,400 25,350 24,900 643,800 16,095,000,000
28/10/2018 25,400 -0.20 -0.79 25,600 25,800 24,850 1,691,290 42,958,766,000
26/10/2018 25,400 -0.20 -0.79 25,600 25,800 24,850 1,691,290 42,958,766,000
25/10/2018 25,600 -0.25 -0.98 25,850 25,600 24,950 2,510,600 64,271,360,000
24/10/2018 25,850 0.10 0.39 25,750 26,400 25,700 1,850,720 47,841,112,000
23/10/2018 25,750 -0.50 -1.94 26,250 26,300 25,550 1,180,080 30,387,060,000
22/10/2018 26,250 0.40 1.52 25,850 26,250 25,800 1,427,350 37,467,937,500
21/10/2018 25,850 0.50 1.93 25,350 25,900 25,050 1,567,250 40,513,412,500
19/10/2018 25,850 0.50 1.93 25,350 25,900 25,050 1,567,250 40,513,412,500
18/10/2018 25,350 -0.10 -0.39 25,450 25,500 25,250 745,920 18,909,072,000
17/10/2018 25,450 0.65 2.55 24,800 25,700 25,150 1,041,990 26,518,645,500
16/10/2018 25,650 0.05 0.19 25,600 26,050 25,600 1,050,080 26,934,552,000
15/10/2018 25,600 -0.90 -3.52 26,500 26,500 25,600 899,710 23,032,576,000
12/10/2018 26,500 0.60 2.26 25,900 26,500 24,900 1,415,780 37,518,170,000
11/10/2018 25,900 -0.60 -2.32 26,500 25,900 25,250 784,240 20,311,816,000
10/10/2018 26,500 0.90 3.40 25,600 26,700 25,600 1,694,360 44,900,540,000
09/10/2018 25,600 0.10 0.39 25,500 25,700 25,400 819,010 20,966,656,000
08/10/2018 25,500 0.10 0.39 25,400 25,800 25,050 446,830 11,394,165,000
07/10/2018 25,400 -0.05 -0.20 25,400 25,500 25,100 814,960 20,699,984,000
05/10/2018 25,400 -0.05 -0.20 25,400 25,500 25,100 814,960 20,699,984,000
04/10/2018 25,400 -0.10 -0.39 25,500 25,600 25,150 764,200 19,410,680,000
03/10/2018 25,500 -0.15 -0.59 25,650 25,800 25,350 907,200 23,133,600,000
02/10/2018 25,650 0.05 0.19 25,600 25,700 25,250 807,140 20,703,141,000
01/10/2018 25,600 -0.20 -0.78 25,800 25,700 25,200 925,560 23,694,336,000
30/09/2018 25,800 -0.10 -0.39 25,900 26,000 25,300 1,248,810 32,219,298,000
28/09/2018 25,800 -0.10 -0.39 25,900 26,000 25,300 1,248,810 32,219,298,000
27/09/2018 25,900 0.05 0.19 25,900 26,000 25,300 1,149,210 29,764,539,000
26/09/2018 25,900 -0.10 -0.39 26,000 26,200 25,300 1,060,420 27,464,878,000
25/09/2018 26,000 0.10 0.38 25,900 26,500 24,650 1,372,490 35,684,740,000
24/09/2018 25,900 0.40 1.54 25,500 26,000 25,250 1,273,100 32,973,290,000
22/09/2018 25,500 0.70 2.75 24,800 25,900 24,750 1,518,930 38,732,715,000
21/09/2018 25,500 0.70 2.75 24,800 25,900 24,750 1,518,930 38,732,715,000
20/09/2018 24,800 -0.20 -0.81 25,000 25,000 24,700 841,280 20,863,744,000
19/09/2018 25,000 -0.30 -1.20 25,300 25,400 24,850 984,480 24,612,000,000
18/09/2018 25,300 0.40 1.58 24,900 25,300 24,600 652,790 16,515,587,000
17/09/2018 24,900 -1.70 -6.83 26,600 25,200 24,750 679,810 16,927,269,000
14/09/2018 26,600 -0.30 -1.13 26,900 26,800 25,500 256,900 6,833,540,000
13/09/2018 26,900 0.60 2.23 26,300 27,000 25,000 378,850 10,191,065,000
12/09/2018 26,300 0.10 0.38 26,200 26,550 24,400 1,339,890 35,239,107,000
11/09/2018 26,200 -1.95 -7.44 28,150 28,300 26,200 1,155,570 30,275,934,000
10/09/2018 28,150 -0.05 -0.18 28,200 28,200 26,700 473,850 13,338,877,500
09/09/2018 28,200 0.05 0.18 28,150 28,200 27,900 58,480 1,649,136,000
07/09/2018 28,200 0.05 0.18 28,150 28,200 27,900 58,480 1,649,136,000
06/09/2018 28,150 -0.40 -1.42 28,550 28,550 28,000 190,940 5,374,961,000
05/09/2018 28,550 -1.85 -6.48 30,400 29,500 28,400 270,480 7,722,204,000
04/09/2018 30,400 -0.60 -1.97 31,000 30,900 28,850 273,050 8,300,720,000
31/08/2018 31,000 -0.30 -0.97 31,300 31,300 30,850 201,630 6,250,530,000
30/08/2018 31,300 0.40 1.28 30,900 31,300 30,500 209,300 6,551,090,000
29/08/2018 30,900 -0.50 -1.62 31,400 31,300 30,500 275,540 8,514,186,000
28/08/2018 31,400 -0.95 -3.03 31,400 31,400 30,450 247,420 7,768,988,000
27/08/2018 31,400 -0.50 -1.59 31,900 31,900 31,000 192,460 6,043,244,000
26/08/2018 31,900 0.70 2.19 31,200 32,000 30,700 262,450 8,372,155,000
24/08/2018 31,900 0.70 2.19 31,200 32,000 30,700 262,450 8,372,155,000
23/08/2018 31,200 0.20 0.64 31,000 31,300 30,500 199,280 6,217,536,000
22/08/2018 31,000 -0.90 -2.90 31,900 32,000 30,700 219,730 6,811,630,000
21/08/2018 31,900 0.40 1.25 31,500 31,900 30,050 291,630 9,302,997,000
20/08/2018 31,500 -0.20 -0.63 31,700 31,500 30,800 237,300 7,474,950,000
17/08/2018 31,700 0.30 0.95 31,400 31,800 30,000 248,320 7,871,744,000
16/08/2018 31,400 0.90 2.87 30,500 31,400 29,900 239,540 7,521,556,000
15/08/2018 30,500 0.50 1.64 30,000 31,500 29,600 164,750 5,024,875,000
14/08/2018 30,000 1.50 5.00 28,500 30,100 28,300 223,160 6,694,800,000
13/08/2018 28,500 0.50 1.75 28,500 29,600 28,400 74,740 2,130,090,000
10/08/2018 28,500 -0.10 -0.35 28,500 28,800 27,900 245,790 7,005,015,000
09/08/2018 28,500 -1.10 -3.86 29,600 29,700 28,000 587,410 16,741,185,000
08/08/2018 29,600 -0.10 -0.34 29,700 29,800 28,750 154,140 4,562,544,000
07/08/2018 29,700 -0.20 -0.67 29,700 30,100 29,000 148,410 4,407,777,000
06/08/2018 29,700 -0.60 -2.02 30,300 30,900 29,700 239,240 7,105,428,000
03/08/2018 30,300 0.80 2.64 29,500 30,300 29,200 138,340 4,191,702,000
02/08/2018 29,500 -0.10 -0.34 29,600 29,500 29,200 130,110 3,838,245,000
01/08/2018 29,600 -0.10 -0.34 29,700 29,600 29,400 100,740 2,981,904,000
31/07/2018 29,700 -0.05 -0.17 29,700 29,900 29,600 309,700 9,198,090,000
30/07/2018 29,700 -0.30 -1.01 30,000 29,850 29,500 116,340 3,455,298,000
28/07/2018 30,000 -0.10 -0.33 30,000 30,000 29,300 125,730 3,771,900,000
27/07/2018 30,000 -0.10 -0.33 30,000 30,000 29,300 125,730 3,771,900,000
26/07/2018 30,000 -0.10 -0.33 30,000 30,700 29,900 78,440 2,353,200,000
25/07/2018 30,000 -0.30 -1.00 30,000 30,400 29,700 163,110 4,893,300,000
24/07/2018 30,000 -0.60 -2.00 30,600 30,600 30,000 201,090 6,032,700,000
23/07/2018 30,600 -0.05 -0.16 30,650 30,700 30,200 148,780 4,552,668,000
21/07/2018 30,650 0.15 0.49 30,500 30,650 30,100 124,620 3,819,603,000
20/07/2018 30,650 0.15 0.49 30,500 30,650 30,100 124,620 3,819,603,000
19/07/2018 30,500 0.10 0.33 30,400 30,700 29,200 205,910 6,280,255,000
18/07/2018 30,400 0.60 1.97 29,800 30,400 29,200 182,610 5,551,344,000
17/07/2018 29,800 -0.15 -0.50 29,800 29,800 29,500 138,570 4,129,386,000
16/07/2018 29,800 0.20 0.67 29,600 30,100 29,200 147,160 4,385,368,000
14/07/2018 29,600 0.30 1.01 29,300 29,800 29,200 156,940 4,645,424,000
13/07/2018 29,600 0.30 1.01 29,300 29,800 29,200 156,940 4,645,424,000
12/07/2018 29,300 0.50 1.71 28,800 29,400 28,600 189,450 5,550,885,000
11/07/2018 28,800 0.50 1.74 28,300 28,800 27,100 155,690 4,483,872,000
10/07/2018 28,300 -0.10 -0.35 28,300 28,300 28,200 100,740 2,850,942,000
09/07/2018 28,300 -0.20 -0.71 28,500 28,400 28,100 71,720 2,029,676,000
08/07/2018 28,500 -0.30 -1.05 28,500 28,500 27,600 86,200 2,456,700,000
06/07/2018 28,500 -0.30 -1.05 28,500 28,500 27,600 86,200 2,456,700,000
05/07/2018 28,500 -0.30 -1.05 28,800 28,700 27,900 88,520 2,522,820,000
04/07/2018 28,800 -0.20 -0.69 29,000 28,800 28,250 62,180 1,790,784,000
03/07/2018 29,000 0.65 2.24 28,350 29,000 27,950 117,320 3,402,280,000
02/07/2018 28,350 -0.75 -2.65 29,100 28,900 27,800 315,610 8,947,543,500
01/07/2018 29,100 1.20 4.12 27,900 0 0 101,580 2,955,978,000
29/06/2018 29,100 1.20 4.12 27,900 29,100 27,500 101,580 2,955,978,000
28/06/2018 27,900 -0.75 -2.69 28,650 29,400 27,600 127,910 3,568,689,000
27/06/2018 28,650 0.75 2.62 27,900 28,650 26,700 434,310 12,442,981,500
26/06/2018 27,900 -0.40 -1.43 27,900 27,900 26,400 334,840 9,342,036,000
25/06/2018 27,900 -0.60 -2.15 28,500 28,500 27,500 140,020 3,906,558,000
22/06/2018 28,500 0.50 1.75 28,000 28,900 27,500 207,770 5,921,445,000
21/06/2018 28,000 -0.20 -0.71 28,200 28,200 27,500 152,770 4,277,560,000
20/06/2018 28,200 0.10 0.35 28,100 29,000 27,950 161,620 4,557,684,000
19/06/2018 28,100 -0.60 -2.14 28,700 28,700 27,500 93,290 2,621,449,000
18/06/2018 28,700 -0.35 -1.22 29,050 29,100 28,700 386,640 11,096,568,000
17/06/2018 29,050 0.05 0.17 29,000 29,300 28,700 650,130 18,886,276,500
15/06/2018 29,050 0.05 0.17 29,000 29,300 28,700 650,130 18,886,276,500
14/06/2018 29,000 -0.15 -0.52 29,000 29,100 28,600 660,510 19,154,790,000
13/06/2018 29,000 -0.10 -0.34 29,100 29,500 28,000 171,220 4,965,380,000
12/06/2018 29,100 -0.80 -2.75 29,900 29,400 28,600 82,250 2,393,475,000
11/06/2018 29,900 0.40 1.34 29,500 30,000 28,900 199,930 5,977,907,000
08/06/2018 29,500 -0.60 -2.03 30,100 30,000 28,900 223,830 6,602,985,000
07/06/2018 30,100 1.20 3.99 28,900 30,500 27,600 277,810 8,362,081,000
06/06/2018 28,900 -0.60 -2.08 29,500 29,500 28,800 168,940 4,882,366,000
05/06/2018 29,500 -0.30 -1.02 29,800 30,100 29,450 134,550 3,969,225,000
04/06/2018 29,800 -0.15 -0.50 29,950 30,000 29,750 107,230 3,195,454,000
03/06/2018 29,950 -0.05 -0.17 30,000 30,000 29,700 118,380 3,545,481,000
01/06/2018 29,950 -0.05 -0.17 30,000 30,000 29,700 118,380 3,545,481,000
31/05/2018 30,000 0.10 0.33 29,900 30,400 29,700 132,730 3,981,900,000
30/05/2018 29,900 -0.10 -0.33 30,000 30,000 28,850 73,360 2,193,464,000
29/05/2018 30,000 -0.30 -1.00 30,300 30,500 29,800 74,600 2,238,000,000
28/05/2018 30,300 -1.30 -4.29 31,600 31,600 29,400 140,560 4,258,968,000
27/05/2018 31,600 -0.20 -0.63 31,800 32,000 31,000 121,770 3,847,932,000
25/05/2018 31,600 -0.20 -0.63 31,800 32,000 31,000 121,770 3,847,932,000
24/05/2018 31,800 0.40 1.26 31,400 31,800 29,250 97,830 3,110,994,000
23/05/2018 31,400 0.40 1.27 31,000 32,100 30,850 174,430 5,477,102,000
22/05/2018 31,000 -0.70 -2.26 31,700 32,000 30,900 98,170 3,043,270,000
21/05/2018 31,700 -0.70 -2.21 32,400 32,400 31,600 126,170 3,999,589,000
20/05/2018 32,400 -0.10 -0.31 32,500 32,700 32,000 146,650 4,751,460,000
18/05/2018 32,400 -0.10 -0.31 32,500 32,700 32,000 146,650 4,751,460,000
17/05/2018 32,500 -0.65 -2.00 33,150 33,150 32,000 189,990 6,174,675,000
16/05/2018 33,150 -0.85 -2.56 34,000 34,000 32,800 132,270 4,384,750,500
15/05/2018 34,000 0.60 1.76 33,400 34,200 32,500 169,900 5,776,600,000
14/05/2018 33,400 1.60 4.79 31,800 34,000 31,550 230,330 7,693,022,000
11/05/2018 31,800 0.70 2.20 31,100 31,800 30,900 156,090 4,963,662,000
10/05/2018 31,100 -0.60 -1.93 31,700 31,550 30,000 88,790 2,761,369,000
09/05/2018 31,700 -1.30 -4.10 33,000 32,600 31,400 95,830 3,037,811,000
08/05/2018 33,000 0.50 1.52 32,500 33,100 32,300 130,590 4,309,470,000
07/05/2018 32,500 0.50 1.54 32,000 32,700 31,900 156,410 5,083,325,000
05/05/2018 32,000 1.00 3.13 31,000 32,300 31,050 237,520 7,600,640,000
04/05/2018 32,000 1.00 3.13 31,000 32,300 31,050 237,520 7,600,640,000
03/05/2018 31,000 -0.60 -1.94 31,600 31,300 30,000 88,220 2,734,820,000
02/05/2018 31,600 -0.20 -0.63 31,800 31,850 31,300 129,680 4,097,888,000
30/04/2018 31,800 -0.20 -0.63 32,000 31,900 30,100 507,180 16,128,324,000
27/04/2018 31,800 -0.20 -0.63 32,000 31,900 30,100 507,180 16,128,324,000
26/04/2018 32,000 -1.50 -4.69 33,500 33,600 31,900 141,850 4,539,200,000
25/04/2018 33,500 1.30 3.88 32,200 33,600 31,900 171,500 5,745,250,000
24/04/2018 33,500 1.30 3.88 32,200 33,600 31,900 171,500 5,745,250,000
23/04/2018 32,200 -1.20 -3.73 33,400 33,500 31,500 139,280 4,484,816,000
22/04/2018 33,400 0.10 0.30 33,300 33,700 32,300 132,020 4,409,468,000
20/04/2018 33,400 0.10 0.30 33,300 33,700 32,300 132,020 4,409,468,000
19/04/2018 33,300 -0.70 -2.10 34,000 34,100 32,500 166,760 5,553,108,000
18/04/2018 34,000 -0.10 -0.29 34,100 34,400 33,200 240,990 8,193,660,000
13/04/2018 33,800 -2.10 -6.21 35,900 36,450 33,700 503,890 17,031,482,000
12/04/2018 35,900 0.60 1.67 35,300 35,900 35,050 419,770 15,069,743,000
11/04/2018 35,300 -1.00 -2.83 36,300 36,400 35,200 711,210 25,105,713,000
10/04/2018 36,300 -0.40 -1.10 36,700 37,100 35,500 938,390 34,063,557,000
09/04/2018 36,700 0.60 1.63 36,100 36,700 35,900 826,130 30,318,971,000
06/04/2018 36,100 1.25 3.46 34,850 36,400 34,500 1,399,820 50,533,502,000
05/04/2018 34,850 0.55 1.58 34,300 34,950 34,200 567,420 19,774,587,000
04/04/2018 34,300 -0.85 -2.48 35,150 35,350 33,900 587,310 20,144,733,000
03/04/2018 35,150 -0.50 -1.42 35,650 35,700 35,000 695,400 24,443,310,000
02/04/2018 35,650 1.20 3.37 34,450 36,000 34,200 1,117,180 39,827,467,000
30/03/2018 34,450 0.95 2.76 33,500 35,000 31,200 1,707,310 58,816,829,500
29/03/2018 33,500 -0.40 -1.19 33,900 34,250 33,500 269,860 9,040,310,000
28/03/2018 33,900 -0.80 -2.36 34,700 34,600 33,900 532,390 18,048,021,000
27/03/2018 34,700 -0.30 -0.86 35,000 35,350 34,600 479,390 16,634,833,000
26/03/2018 35,000 -0.20 -0.57 35,200 35,350 34,400 550,640 19,272,400,000
23/03/2018 35,200 -0.40 -1.14 35,600 35,250 34,700 469,020 16,509,504,000
22/03/2018 35,600 0.40 1.12 35,200 35,750 35,200 1,061,610 37,793,316,000
21/03/2018 35,200 0.20 0.57 35,000 35,450 35,000 835,340 29,403,968,000
20/03/2018 35,000 -0.05 -0.14 35,000 35,300 34,900 600,240 21,008,400,000
19/03/2018 35,000 -0.45 -1.29 35,450 35,500 35,000 617,430 21,610,050,000
16/03/2018 35,450 1.00 2.82 34,450 35,800 34,450 947,620 33,593,129,000
15/03/2018 34,450 -0.55 -1.60 35,000 34,950 34,100 801,690 27,618,220,500
14/03/2018 35,000 0.20 0.57 34,800 35,100 33,050 963,760 33,731,600,000
13/03/2018 34,800 -0.90 -2.59 35,700 35,500 34,550 938,640 32,664,672,000
12/03/2018 35,700 0.70 1.96 35,000 36,050 35,300 1,128,000 40,269,600,000
11/03/2018 35,900 0.90 2.51 35,000 36,050 35,300 1,156,570 41,520,863,000
09/03/2018 35,900 0.90 2.51 35,000 36,050 35,300 1,156,570 41,520,863,000
08/03/2018 35,000 0.60 1.71 34,400 35,000 34,400 1,256,830 43,989,050,000
07/03/2018 34,400 -0.45 -1.31 34,850 35,000 34,100 756,030 26,007,432,000
06/03/2018 34,850 1.35 3.87 33,500 34,850 33,250 1,123,020 39,137,247,000
05/03/2018 33,500 -0.70 -2.09 34,200 34,400 33,400 663,440 22,225,240,000
02/03/2018 34,200 -0.30 -0.88 34,500 34,400 33,600 667,630 22,832,946,000
01/03/2018 34,500 -0.40 -1.16 34,900 34,950 34,000 675,250 23,296,125,000
28/02/2018 34,900 0.40 1.15 34,500 35,700 34,300 705,880 24,635,212,000
27/02/2018 34,500 0.05 0.14 34,450 34,650 34,050 664,500 22,925,250,000
26/02/2018 34,450 -0.40 -1.16 34,850 35,050 34,200 541,260 18,646,407,000
23/02/2018 34,850 0.90 2.58 33,950 35,000 33,750 757,640 26,403,754,000
22/02/2018 33,950 -0.15 -0.44 34,100 34,300 33,700 594,380 20,179,201,000
21/02/2018 34,100 1.30 3.81 32,800 34,500 32,800 749,980 25,574,318,000
13/02/2018 32,800 0.25 0.76 32,550 32,800 32,550 119,690 3,925,832,000
12/02/2018 32,550 -0.45 -1.38 32,550 32,550 30,400 261,620 8,515,731,000
09/02/2018 32,550 -2.45 -7.53 35,000 33,000 32,550 278,260 9,057,363,000
08/02/2018 35,000 -1.80 -5.14 36,800 36,800 34,500 252,660 8,843,100,000
07/02/2018 36,800 -2.20 -5.98 39,000 38,000 35,850 551,140 20,281,952,000
06/02/2018 38,500 -0.50 -1.30 39,000 41,700 36,800 455,220 17,525,970,000
05/02/2018 39,000 1.50 3.85 37,500 39,000 37,000 974,300 37,997,700,000
02/02/2018 37,500 -0.30 -0.80 37,800 37,700 37,200 972,120 36,454,500,000
01/02/2018 37,800 -0.35 -0.93 38,150 38,250 37,600 141,240 5,338,872,000
31/01/2018 38,150 1.15 3.01 37,000 38,600 36,700 465,360 17,753,484,000
30/01/2018 37,000 0.20 0.54 36,800 37,200 36,600 307,760 11,387,120,000
29/01/2018 36,800 -0.10 -0.27 36,900 38,100 36,700 416,890 15,341,552,000
26/01/2018 36,900 -0.10 -0.27 36,900 37,300 36,800 171,620 6,332,778,000
25/01/2018 36,900 0.20 0.54 36,700 37,100 36,550 387,630 14,303,547,000
24/01/2018 27,650 -9.35 -33.82 37,000 37,100 36,300 422,950 11,694,567,500
22/01/2018 36,800 -0.30 -0.82 37,000 37,100 36,300 377,500 13,892,000,000
20/01/2018 37,000 0.40 1.08 36,600 37,000 36,200 684,520 25,327,240,000
19/01/2018 37,000 0.40 1.08 36,600 37,000 36,200 684,520 25,327,240,000
18/01/2018 36,600 0.40 1.09 36,200 37,200 35,600 962,340 35,221,644,000
17/01/2018 36,200 1.70 4.70 34,500 36,600 34,100 550,820 19,939,684,000
16/01/2018 34,500 1.60 4.64 32,900 35,200 32,600 481,740 16,620,030,000
15/01/2018 32,900 -0.10 -0.30 33,000 33,100 32,600 192,640 6,337,856,000
13/01/2018 33,000 0.50 1.52 32,500 33,100 32,000 191,540 6,320,820,000
12/01/2018 33,000 0.50 1.52 32,500 33,100 32,000 191,540 6,320,820,000
11/01/2018 32,500 -0.20 -0.62 32,700 32,900 32,200 236,770 7,695,025,000
10/01/2018 32,700 -0.45 -1.38 32,700 32,700 32,000 164,690 5,385,363,000
09/01/2018 32,700 -0.45 -1.38 33,150 33,200 32,600 197,810 6,468,387,000
08/01/2018 33,150 0.25 0.75 32,900 33,300 32,100 301,840 10,005,996,000
07/01/2018 32,900 0.70 2.13 32,200 32,900 31,500 228,540 7,518,966,000
05/01/2018 32,900 0.70 2.13 32,200 32,900 31,500 228,540 7,518,966,000
04/01/2018 32,200 0.50 1.55 31,700 32,300 30,900 245,140 7,893,508,000
03/01/2018 31,700 0.80 2.52 30,900 31,900 30,800 257,310 8,156,727,000
02/01/2018 30,900 0.40 1.29 30,500 31,100 30,300 219,590 6,785,331,000
01/01/2018 30,500 0.70 2.30 29,800 30,500 29,400 246,300 7,512,150,000
29/12/2017 30,500 0.70 2.30 29,800 30,500 29,400 246,300 7,512,150,000
28/12/2017 29,800 0.50 1.68 29,300 29,900 28,900 164,980 4,916,404,000
27/12/2017 29,300 0.10 0.34 29,200 29,300 28,300 160,140 4,692,102,000
26/12/2017 29,200 -0.20 -0.68 29,200 29,200 28,700 217,390 6,347,788,000
25/12/2017 29,200 -0.20 -0.68 29,200 29,200 28,700 205,090 5,988,628,000
23/12/2017 29,200 0.20 0.68 29,000 29,200 28,800 161,070 4,703,244,000
22/12/2017 29,200 0.20 0.68 29,000 29,200 28,800 161,070 4,703,244,000
21/12/2017 29,000 -0.40 -1.38 29,400 29,500 28,500 240,930 6,986,970,000
20/12/2017 29,400 -0.10 -0.34 29,500 29,700 29,100 191,430 5,628,042,000
19/12/2017 30,000 0.25 0.83 29,750 30,100 29,700 231,210 6,936,300,000
18/12/2017 29,800 0.15 0.50 29,750 30,100 29,700 92,050 2,743,090,000
17/12/2017 29,750 0.05 0.17 29,700 29,800 29,400 428,920 12,760,370,000
15/12/2017 29,700 0.70 2.36 29,000 29,700 28,800 443,960 13,185,612,000
14/12/2017 29,000 -0.10 -0.34 29,000 29,000 28,600 314,500 9,120,500,000
13/12/2017 29,000 0.60 2.07 28,400 29,000 27,900 400,350 11,610,150,000
12/12/2017 28,400 -0.30 -1.06 28,700 28,700 28,200 207,080 5,881,072,000
11/12/2017 28,300 -0.40 -1.41 28,700 28,700 28,300 11,530 326,299,000
10/12/2017 28,700 0.10 0.35 28,600 28,800 28,300 242,360 6,955,732,000
08/12/2017 28,600 0.70 2.45 27,900 28,600 27,900 367,500 10,510,500,000
07/12/2017 28,600 0.50 1.75 27,900 28,500 27,900 343,740 9,830,964,000
05/12/2017 28,000 0.10 0.36 28,100 28,100 27,750 318,960 8,930,880,000
04/12/2017 27,900 0.00 ■■ 0.00 27,900 28,100 27,900 229,230 6,395,517,000
01/12/2017 27,900 -0.25 -0.89 27,850 28,100 27,800 371,480 10,364,292,000
30/11/2017 28,150 0.05 0.18 28,000 28,200 28,000 371,950 10,470,392,500
29/11/2017 28,100 0.05 0.18 28,100 28,150 27,900 498,990 14,021,619,000
28/11/2017 28,050 0.00 ■■ 0.00 28,200 28,200 27,900 511,190 14,338,879,500
27/11/2017 28,050 0.40 1.45 27,700 28,500 27,700 536,660 15,053,313,000
24/11/2017 27,650 -0.05 -0.18 27,700 27,850 27,400 422,950 11,694,567,500
23/11/2017 27,700 -0.30 -1.07 27,850 28,250 27,650 590,330 16,352,141,000
22/11/2017 28,000 -0.40 -1.41 28,300 28,300 27,850 308,510 8,638,280,000
21/11/2017 28,400 0.40 1.43 27,950 28,650 27,950 326,170 9,263,228,000
20/11/2017 28,000 -0.95 -3.28 28,950 29,050 28,000 424,050 11,873,400,000
17/11/2017 28,950 0.40 1.40 28,500 28,950 27,900 404,890 11,721,565,500
16/11/2017 28,550 -0.20 -0.70 28,750 28,800 28,100 620,260 17,708,423,000
15/11/2017 28,750 -0.20 -0.69 28,750 28,900 27,900 571,650 16,434,937,500
14/11/2017 28,950 -0.25 -0.86 29,100 29,150 27,700 623,710 18,056,404,500
13/11/2017 29,200 0.40 1.39 28,900 29,250 28,350 623,550 18,207,660,000
10/11/2017 28,800 1.00 3.60 27,650 28,950 27,650 627,670 18,076,896,000
09/11/2017 27,800 0.00 ■■ 0.00 27,650 28,000 27,500 498,180 13,849,404,000
08/11/2017 27,800 -0.10 -0.36 27,750 28,100 27,700 450,390 12,520,842,000
07/11/2017 27,900 -0.45 -1.59 28,000 28,450 27,800 445,660 12,433,914,000
06/11/2017 28,350 0.65 2.35 27,450 28,350 27,450 598,180 16,958,403,000
03/11/2017 27,700 0.30 1.09 27,250 27,700 27,050 482,260 13,358,602,000
02/11/2017 27,400 0.05 0.18 27,300 27,550 27,300 334,530 9,166,122,000
01/11/2017 27,350 -0.05 -0.18 27,150 27,550 27,150 354,140 9,685,729,000
31/10/2017 27,400 -0.10 -0.36 27,500 27,600 27,100 273,390 7,490,886,000
30/10/2017 27,500 0.40 1.48 26,900 27,700 26,900 266,520 7,329,300,000
27/10/2017 27,100 0.10 0.37 27,000 27,900 27,000 227,660 6,169,586,000
26/10/2017 27,000 0.15 0.56 26,850 28,200 26,850 165,100 4,457,700,000
25/10/2017 26,850 0.05 0.19 26,750 26,850 26,550 252,420 6,777,477,000
24/10/2017 26,800 -0.20 -0.74 26,950 27,000 26,750 125,560 3,365,008,000
23/10/2017 27,000 -0.15 -0.55 27,000 27,300 26,750 123,650 3,338,550,000
20/10/2017 27,150 0.00 ■■ 0.00 27,300 27,800 27,100 280,620 7,618,833,000
19/10/2017 27,150 -0.05 -0.18 27,000 27,250 26,800 294,410 7,993,231,500
18/10/2017 27,200 -0.20 -0.73 27,400 27,400 27,150 432,100 11,753,120,000
17/10/2017 27,400 -0.50 -1.79 27,800 27,800 27,300 475,800 13,036,920,000
16/10/2017 27,900 0.90 3.33 27,000 28,100 26,900 604,840 16,875,036,000
13/10/2017 27,000 -0.40 -1.46 27,400 27,400 26,950 629,000 16,983,000,000
12/10/2017 27,400 -0.30 -1.08 27,700 27,700 27,400 232,190 6,362,006,000
11/10/2017 27,700 -0.30 -1.07 27,900 27,950 27,550 472,300 13,082,710,000
10/10/2017 28,000 -0.50 -1.75 28,500 28,500 27,900 553,550 15,499,400,000
09/10/2017 28,500 0.10 0.35 28,350 28,500 27,900 459,320 13,090,620,000
06/10/2017 28,400 -0.50 -1.73 28,800 28,800 28,300 307,360 8,729,024,000
05/10/2017 28,900 -0.90 -3.02 29,750 29,900 28,000 388,130 11,216,957,000
04/10/2017 29,800 -0.35 -1.16 30,100 30,100 28,900 485,840 14,478,032,000
03/10/2017 30,150 -0.55 -1.79 30,750 30,750 30,000 252,430 7,610,764,500
02/10/2017 30,700 -0.20 -0.65 30,850 31,150 30,500 207,900 6,382,530,000
29/09/2017 30,900 -0.50 -1.59 30,400 31,450 30,400 308,850 9,543,465,000
28/09/2017 31,400 1.00 3.29 30,350 31,400 30,300 468,680 14,716,552,000
27/09/2017 30,400 0.05 0.16 30,250 30,600 30,100 552,330 16,790,832,000
26/09/2017 30,350 0.10 0.33 30,050 30,450 30,000 479,650 14,557,377,500
25/09/2017 30,250 -0.25 -0.82 30,350 30,550 30,000 523,230 15,827,707,500
22/09/2017 30,500 0.05 0.16 30,500 30,650 30,000 472,700 14,417,350,000
21/09/2017 30,450 0.25 0.83 30,150 30,450 30,100 337,210 10,268,044,500
20/09/2017 30,200 -0.20 -0.66 30,000 30,300 29,600 473,760 14,307,552,000
19/09/2017 30,400 0.75 2.53 29,700 30,700 29,600 711,850 21,640,240,000
18/09/2017 29,650 0.65 2.24 29,000 29,800 29,000 503,110 14,917,211,500
15/09/2017 29,000 0.35 1.22 28,600 29,000 28,350 503,110 14,590,190,000
14/09/2017 28,650 0.15 0.53 28,600 29,100 28,400 521,260 14,934,099,000
13/09/2017 28,500 -0.10 -0.35 28,600 28,850 28,450 256,280 7,303,980,000
12/09/2017 28,600 -0.60 -2.05 29,100 29,100 28,400 360,330 10,305,438,000
11/09/2017 29,200 0.00 ■■ 0.00 29,150 29,200 28,800 489,870 14,304,204,000
08/09/2017 29,200 -0.05 -0.17 29,100 29,200 29,000 354,740 10,358,408,000
07/09/2017 29,250 0.00 ■■ 0.00 29,100 29,500 29,000 797,720 23,333,310,000
06/09/2017 29,250 0.00 ■■ 0.00 29,200 29,250 29,100 472,600 13,823,550,000
05/09/2017 29,250 0.00 ■■ 0.00 29,250 29,600 29,100 508,200 14,864,850,000
01/09/2017 29,250 0.00 ■■ 0.00 29,250 29,350 29,100 303,980 8,891,415,000
31/08/2017 29,250 0.20 0.69 29,350 29,350 29,050 391,990 11,465,707,500
30/08/2017 29,050 -0.35 -1.19 29,400 29,550 29,050 372,160 10,811,248,000
29/08/2017 29,400 0.15 0.51 29,200 29,450 29,150 324,060 9,527,364,000
28/08/2017 29,250 0.15 0.52 29,100 29,500 29,100 346,680 10,140,390,000
25/08/2017 29,100 -0.80 -2.68 29,900 30,000 29,100 439,940 12,802,254,000
24/08/2017 29,900 0.60 2.05 29,300 30,000 29,200 293,200 8,766,680,000
23/08/2017 29,300 -0.40 -1.35 29,700 29,900 29,300 334,620 9,804,366,000
22/08/2017 29,700 -0.70 -2.30 30,350 30,450 29,400 306,440 9,101,268,000
21/08/2017 30,400 -0.50 -1.62 31,000 31,000 30,400 305,610 9,290,544,000
18/08/2017 30,900 -0.30 -0.96 31,000 31,100 30,800 274,300 8,475,870,000
17/08/2017 31,200 -0.80 -2.50 30,900 31,400 29,900 513,800 16,030,560,000
16/08/2017 32,000 0.35 1.11 31,650 32,000 31,100 659,220 21,095,040,000
15/08/2017 31,650 -0.35 -1.09 31,900 32,600 31,650 280,080 8,864,532,000
14/08/2017 32,000 0.20 0.63 31,700 32,100 31,350 382,890 12,252,480,000
11/08/2017 31,800 -0.20 -0.62 32,000 32,000 31,200 317,050 10,082,190,000
10/08/2017 32,000 -0.40 -1.23 32,400 32,500 31,600 288,130 9,220,160,000
09/08/2017 32,400 0.90 2.86 31,600 32,400 30,900 251,570 8,150,868,000
08/08/2017 31,500 -0.20 -0.63 31,500 31,800 31,300 480,170 15,125,355,000
07/08/2017 31,700 0.20 0.63 31,500 31,800 31,200 315,330 9,995,961,000
04/08/2017 31,500 -0.10 -0.32 31,400 31,700 30,900 243,400 7,667,100,000
03/08/2017 31,600 0.70 2.27 30,700 32,000 30,700 455,710 14,400,436,000
02/08/2017 30,900 -0.05 -0.16 30,950 31,200 30,700 272,820 8,430,138,000
01/08/2017 30,950 -0.25 -0.80 31,000 31,700 30,950 349,110 10,804,954,500
31/07/2017 31,200 0.20 0.65 30,800 31,500 30,700 368,390 11,493,768,000
28/07/2017 31,000 0.80 2.65 30,000 31,000 29,900 576,690 17,877,390,000
27/07/2017 30,200 0.00 ■■ 0.00 30,000 30,350 29,800 373,020 11,265,204,000
26/07/2017 30,200 0.30 1.00 29,350 30,200 29,000 405,500 12,246,100,000
25/07/2017 29,900 -0.30 -0.99 30,200 30,200 29,500 376,770 11,265,423,000
24/07/2017 30,200 0.20 0.67 30,000 30,300 29,700 532,650 16,086,030,000
21/07/2017 30,000 -0.40 -1.32 30,300 30,400 29,700 534,230 16,026,900,000
20/07/2017 30,400 1.30 4.47 29,100 30,500 28,900 837,110 25,448,144,000
19/07/2017 29,100 -0.10 -0.34 29,100 29,300 28,900 380,880 11,083,608,000
18/07/2017 29,200 -0.20 -0.68 29,400 29,400 28,900 310,120 9,055,504,000
17/07/2017 29,400 0.10 0.34 29,300 29,400 29,100 302,960 8,907,024,000
14/07/2017 29,300 0.00 ■■ 0.00 29,300 29,400 29,000 336,560 9,861,208,000
13/07/2017 29,300 0.10 0.34 29,200 29,400 28,800 407,030 11,925,979,000
12/07/2017 29,200 0.40 1.39 28,700 29,200 28,700 373,530 10,907,076,000
11/07/2017 28,800 0.00 ■■ 0.00 28,800 29,300 28,500 341,240 9,827,712,000
10/07/2017 28,800 -0.20 -0.69 28,850 28,900 28,600 480,480 13,837,824,000
07/07/2017 29,000 -0.70 -2.36 29,500 29,500 28,900 720,470 20,893,630,000
06/07/2017 29,700 0.00 ■■ 0.00 29,700 29,900 29,000 759,460 22,555,962,000
05/07/2017 29,700 -0.20 -0.67 29,900 30,300 29,200 602,670 17,899,299,000
04/07/2017 29,900 -0.40 -1.32 30,300 30,400 29,500 430,460 12,870,754,000
03/07/2017 30,300 -0.10 -0.33 30,100 30,400 30,000 611,920 18,541,176,000
30/06/2017 30,400 0.10 0.33 30,200 30,400 29,700 665,040 20,217,216,000
29/06/2017 30,300 0.10 0.33 30,200 30,300 29,900 266,250 8,067,375,000
28/06/2017 30,200 1.00 3.42 29,200 30,300 29,000 1,003,070 30,292,714,000
27/06/2017 29,200 -0.30 -1.02 29,600 29,600 28,800 365,470 10,671,724,000
26/06/2017 29,500 0.00 ■■ 0.00 29,500 29,900 29,300 298,450 8,804,275,000
23/06/2017 29,500 -0.10 -0.34 29,500 29,700 29,000 707,460 20,870,070,000
22/06/2017 29,600 -0.40 -1.33 30,000 30,000 29,300 301,000 8,909,600,000
21/06/2017 30,000 -0.10 -0.33 30,100 30,100 29,500 338,500 10,155,000,000
20/06/2017 30,100 0.20 0.67 29,800 30,400 29,800 435,380 13,104,938,000
19/06/2017 29,900 -0.10 -0.33 30,200 30,300 29,800 402,680 12,040,132,000
16/06/2017 30,000 0.20 0.67 29,800 30,400 29,300 511,650 15,349,500,000
15/06/2017 29,800 -0.20 -0.67 29,900 30,200 29,100 322,830 9,620,334,000
14/06/2017 30,000 -0.40 -1.32 30,400 30,400 29,900 245,210 7,356,300,000
13/06/2017 30,400 0.90 3.05 29,500 30,400 29,500 718,980 21,856,992,000
12/06/2017 29,500 0.30 1.03 29,000 29,800 29,000 451,390 13,316,005,000
09/06/2017 29,200 -1.20 -3.95 30,300 30,900 29,200 610,190 17,817,548,000
08/06/2017 30,400 -0.80 -2.56 31,100 31,100 29,700 952,040 28,942,016,000
07/06/2017 31,200 -0.40 -1.27