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 CMC
CMC Joint Stock Company
Mã CK:      CVT      28      ■■ 0 (0%)      (cập nhật 06:45 12/07/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.cmctile.com.vn
CVT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
12/07/2024 28,000 0.00 ■■ 0.00 28,000 28,000 27,950 310 8,680,000
10/07/2024 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 30 840,000
09/07/2024 28,000 1.15 4.11 26,850 28,000 26,750 160 4,480,000
08/07/2024 26,850 -1.25 -4.66 28,100 28,100 26,850 310 8,323,500
05/07/2024 28,100 0.90 3.20 27,200 28,100 28,100 50 1,405,000
04/07/2024 27,200 -0.80 -2.94 28,000 27,200 27,200 10 272,000
03/07/2024 28,000 -0.35 -1.25 28,350 28,000 27,000 120 3,360,000
01/07/2024 28,350 0.35 1.23 28,000 28,500 27,250 340 9,639,000
28/06/2024 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 40 1,120,000
27/06/2024 28,000 0.65 2.32 27,350 28,100 27,350 150 4,200,000
26/06/2024 27,350 -0.70 -2.56 28,050 28,050 27,300 160 4,376,000
25/06/2024 28,050 0.60 2.14 27,450 28,050 27,100 170 4,768,500
24/06/2024 27,450 -0.90 -3.28 28,350 28,300 26,700 260 7,137,000
20/06/2024 28,350 -0.15 -0.53 28,500 28,500 28,000 470 13,324,500
19/06/2024 28,500 0.00 ■■ 0.00 28,500 28,500 28,400 530 15,105,000
18/06/2024 28,500 0.25 0.88 28,250 28,500 26,400 1,240 35,340,000
17/06/2024 28,250 0.15 0.53 28,100 28,850 26,500 1,180 33,335,000
14/06/2024 28,100 0.10 0.36 28,000 28,100 27,800 250 7,025,000
13/06/2024 28,000 -0.15 -0.54 28,150 28,000 27,200 130 3,640,000
12/06/2024 28,150 -0.10 -0.36 28,250 28,200 27,450 2,170 61,085,500
10/06/2024 28,250 -0.25 -0.88 28,500 28,300 27,500 900 25,425,000
06/06/2024 28,500 0.00 ■■ 0.00 28,500 28,500 27,500 180 5,130,000
05/06/2024 28,500 0.05 0.18 28,450 28,600 27,500 120 3,420,000
04/06/2024 28,450 -0.50 -1.76 28,950 28,450 27,450 190 5,405,500
24/05/2024 28,950 0.55 1.90 28,400 28,950 27,600 60 1,737,000
22/05/2024 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 10 284,000
21/05/2024 28,400 0.20 0.70 28,200 28,450 28,000 640 18,176,000
20/05/2024 28,200 -0.20 -0.71 28,400 28,250 28,050 190 5,358,000
17/05/2024 28,400 -0.20 -0.70 28,600 28,400 28,000 30 852,000
15/05/2024 28,600 0.20 0.70 28,400 28,600 27,900 300 8,580,000
14/05/2024 28,400 0.20 0.70 28,200 28,400 28,400 10 284,000
13/05/2024 28,200 0.15 0.53 28,050 28,350 27,000 610 17,202,000
10/05/2024 28,050 0.00 ■■ 0.00 28,050 28,150 27,800 180,000 5,049,000,000
09/05/2024 28,050 -1.10 -3.92 29,150 28,950 28,000 240 6,732,000
08/05/2024 29,150 0.20 0.69 28,950 29,150 29,150 10 291,500
26/04/2024 29,700 0.90 3.03 28,800 29,700 28,900 30 891,000
25/04/2024 28,800 0.30 1.04 28,500 28,800 27,100 100 2,880,000
24/04/2024 28,500 0.25 0.88 28,250 28,500 28,500 10 285,000
23/04/2024 28,250 -1.45 -5.13 29,700 29,150 27,700 80 2,260,000
22/04/2024 29,700 1.35 4.55 28,350 29,700 29,700 10 297,000
19/04/2024 28,350 -2.00 -7.05 30,350 29,800 28,300 160 4,536,000
17/04/2024 30,350 -1.40 -4.61 31,750 30,350 29,550 30 910,500
16/04/2024 31,750 1.90 5.98 29,850 31,850 31,750 20 635,000
15/04/2024 29,850 0.50 1.68 29,350 29,850 29,850 70 2,089,500
12/04/2024 29,350 0.70 2.39 28,650 29,350 28,800 30 880,500
11/04/2024 28,650 -1.35 -4.71 30,000 29,850 28,200 30 859,500
10/04/2024 30,000 0.15 0.50 29,850 30,000 29,900 230 6,900,000
09/04/2024 29,850 0.55 1.84 29,300 29,850 29,350 80 2,388,000
08/04/2024 29,300 1.00 3.41 28,300 29,350 29,300 300 8,790,000
02/04/2024 29,850 0.00 ■■ 0.00 29,850 29,850 28,700 500 14,925,000
01/04/2024 29,850 0.00 ■■ 0.00 29,850 29,850 28,800 210 6,268,500
28/03/2024 29,850 0.35 1.17 29,500 29,850 29,500 170 5,074,500
27/03/2024 29,500 0.25 0.85 29,250 29,500 29,250 410 12,095,000
26/03/2024 29,250 0.75 2.56 28,500 29,350 28,150 840 24,570,000
25/03/2024 28,500 0.15 0.53 28,350 29,450 28,500 460 13,110,000
22/03/2024 28,350 -0.95 -3.35 29,300 29,450 28,350 150 4,252,500
21/03/2024 29,300 0.60 2.05 28,700 29,300 28,700 180 5,274,000
20/03/2024 28,700 0.50 1.74 28,200 28,700 28,200 320 9,184,000
19/03/2024 28,200 -0.30 -1.06 28,500 28,850 27,400 90 2,538,000
18/03/2024 28,500 0.30 1.05 28,200 28,950 28,200 140 3,990,000
15/03/2024 28,200 -0.90 -3.19 29,100 29,100 28,200 260 7,332,000
14/03/2024 29,100 0.05 0.17 29,050 29,250 29,100 250 7,275,000
13/03/2024 29,050 -0.25 -0.86 29,300 29,250 28,150 1,190 34,569,500
12/03/2024 29,300 -0.60 -2.05 29,900 29,350 28,200 350 10,255,000
08/03/2024 29,900 0.00 ■■ 0.00 29,900 29,900 29,800 40 1,196,000
07/03/2024 33,000 -0.55 -1.67 33,550 0 0 100 3,300,000
06/03/2024 28,800 0.00 ■■ 0.00 28,800 29,850 28,800 230 6,624,000
05/03/2024 28,800 -2.05 -7.12 30,850 29,850 28,800 1,050 30,240,000
04/03/2024 30,850 0.00 ■■ 0.00 30,850 0 0 0 0
01/03/2024 30,850 0.10 0.32 30,750 30,850 30,850 90 2,776,500
29/02/2024 30,750 -0.10 -0.33 30,850 30,850 29,500 790 24,292,500
28/02/2024 30,850 1.55 5.02 29,300 30,950 30,850 90 2,776,500
27/02/2024 29,300 -1.40 -4.78 30,700 31,250 29,100 2,050 60,065,000
26/02/2024 30,700 -2.30 -7.49 33,000 31,500 30,700 820 25,174,000
07/02/2024 33,000 -0.55 -1.67 33,550 33,000 33,000 100 3,300,000
05/02/2024 33,550 -0.25 -0.75 33,800 33,550 31,450 90 3,019,500
01/02/2024 33,800 2.20 6.51 31,600 33,800 30,300 1,030 34,814,000
30/01/2024 31,600 0.05 0.16 31,550 31,600 31,550 250 7,900,000
29/01/2024 31,550 0.20 0.63 31,350 31,550 30,200 1,220 38,491,000
18/01/2024 31,200 0.00 ■■ 0.00 31,200 31,200 30,800 200 6,240,000
17/01/2024 31,200 0.70 2.24 30,500 31,400 29,000 1,110 34,632,000
16/01/2024 30,500 0.50 1.64 30,000 30,500 30,500 260 7,930,000
15/01/2024 30,000 -0.75 -2.50 30,750 30,600 30,000 540 16,200,000
08/01/2024 30,750 0.00 ■■ 0.00 30,750 30,750 30,750 150 4,612,500
04/01/2024 30,750 -0.10 -0.33 30,850 30,750 30,750 10 307,500
03/01/2024 30,850 0.00 ■■ 0.00 30,850 30,850 30,850 90 2,776,500
02/01/2024 30,850 0.05 0.16 30,800 30,850 29,350 160 4,936,000
29/12/2023 30,800 0.80 2.60 30,000 30,800 30,050 390 12,012,000
28/12/2023 30,000 -1.60 -5.33 31,600 30,000 30,000 20 600,000
27/12/2023 31,600 0.00 ■■ 0.00 31,600 0 0 0 0
26/12/2023 31,600 0.40 1.27 31,200 31,600 29,600 780 24,648,000
25/12/2023 31,200 -1.25 -4.01 32,450 31,200 31,200 20 624,000
21/12/2023 32,450 1.25 3.85 31,200 32,450 32,450 10 324,500
20/12/2023 31,200 -1.40 -4.49 32,600 32,450 31,200 20 624,000
18/12/2023 32,600 -0.20 -0.61 32,800 32,600 32,600 20 652,000
14/12/2023 32,800 0.40 1.22 32,400 0 0 20 656,000
13/12/2023 32,800 0.40 1.22 32,400 0 0 20 656,000
07/12/2023 32,400 -0.40 -1.23 32,800 32,700 30,700 30 972,000
06/12/2023 32,800 0.00 ■■ 0.00 32,800 0 0 0 0
05/12/2023 32,800 0.15 0.46 32,650 32,800 32,000 100 3,280,000
04/12/2023 32,650 0.65 1.99 32,000 32,650 32,650 10 326,500
02/12/2023 32,000 0.00 ■■ 0.00 32,000 0 0 130 4,160,000
01/12/2023 32,000 0.00 ■■ 0.00 32,000 0 0 130 4,160,000
30/11/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
29/11/2023 32,000 0.80 2.50 31,200 32,000 31,000 50 1,600,000
28/11/2023 31,200 -1.80 -5.77 33,000 31,200 31,200 140 4,368,000
27/11/2023 33,000 -0.40 -1.21 33,400 33,000 33,000 10 330,000
23/11/2023 33,400 0.10 0.30 33,300 33,400 31,500 170 5,678,000
22/11/2023 33,300 1.80 5.41 31,500 33,400 31,400 200 6,660,000
21/11/2023 31,500 -2.00 -6.35 33,500 31,500 31,500 10 315,000
20/11/2023 33,500 0.00 ■■ 0.00 33,500 33,500 31,450 80 2,680,000
17/11/2023 33,500 -1.45 -4.33 34,950 33,500 32,550 620 20,770,000
15/11/2023 34,950 1.70 4.86 33,250 34,950 34,950 10 349,500
14/11/2023 33,250 0.60 1.80 32,650 33,250 30,750 910 30,257,500
13/11/2023 32,650 0.25 0.77 32,400 32,650 32,650 370 12,080,500
10/11/2023 32,400 -1.40 -4.32 33,800 32,400 31,500 70 2,268,000
09/11/2023 33,800 0.90 2.66 32,900 33,800 31,050 490 16,562,000
07/11/2023 32,900 -0.10 -0.30 33,000 33,000 30,900 640 21,056,000
06/11/2023 33,000 0.00 ■■ 0.00 33,000 0 0 0 0
02/11/2023 33,000 -0.30 -0.91 33,300 33,150 31,800 230 7,590,000
01/11/2023 33,300 -0.35 -1.05 33,650 33,300 31,350 300 9,990,000
31/10/2023 33,650 -2.05 -6.09 35,700 34,450 33,250 360 12,114,000
25/10/2023 35,700 -0.05 -0.14 35,750 35,700 35,400 300 10,710,000
24/10/2023 35,750 -0.15 -0.42 35,900 35,750 33,500 340 12,155,000
23/10/2023 35,900 0.00 ■■ 0.00 35,900 35,900 33,500 620 22,258,000
20/10/2023 35,900 0.10 0.28 35,800 36,850 33,350 100 3,590,000
19/10/2023 35,800 -0.90 -2.51 36,700 35,800 34,150 90 3,222,000
17/10/2023 36,700 0.75 2.04 35,950 36,950 36,700 40 1,468,000
16/10/2023 35,950 1.65 4.59 34,300 35,950 35,950 30 1,078,500
13/10/2023 34,300 -1.50 -4.37 35,800 35,600 34,300 30 1,029,000
11/10/2023 35,800 -0.05 -0.14 35,850 35,800 34,000 100 3,580,000
10/10/2023 35,850 -0.25 -0.70 36,100 35,850 34,200 110 3,943,500
09/10/2023 36,100 0.00 ■■ 0.00 36,100 0 0 0 0
06/10/2023 36,100 -0.35 -0.97 36,450 36,100 34,500 120 4,332,000
03/10/2023 36,450 1.15 3.16 35,300 36,450 35,300 260 9,477,000
02/10/2023 35,300 -2.30 -6.52 37,600 36,500 35,000 280 9,884,000
21/09/2023 36,000 -2.45 -6.81 38,450 36,000 36,000 20 720,000
19/09/2023 38,450 -0.40 -1.04 38,850 38,450 36,250 60 2,307,000
18/09/2023 38,850 -0.10 -0.26 38,950 38,850 36,400 150 5,827,500
13/09/2023 38,950 1.00 2.57 37,950 38,950 38,950 10 389,500
11/09/2023 37,950 0.05 0.13 37,900 38,100 37,600 420 15,939,000
08/09/2023 37,900 -1.10 -2.90 39,000 37,900 36,400 120 4,548,000
07/09/2023 39,000 0.00 ■■ 0.00 39,000 39,000 37,500 220 8,580,000
31/08/2023 39,000 1.55 3.97 37,450 39,000 37,050 420 16,380,000
24/08/2023 37,450 0.65 1.74 36,800 37,450 37,450 30 1,123,500
21/08/2023 36,800 0.00 ■■ 0.00 36,800 36,800 36,300 470 17,296,000
17/08/2023 36,800 0.00 ■■ 0.00 36,800 36,800 35,600 540 19,872,000
16/08/2023 36,800 0.00 ■■ 0.00 36,800 36,800 35,600 310 11,408,000
15/08/2023 36,800 0.65 1.77 36,150 36,800 36,000 500 18,400,000
10/08/2023 36,150 0.25 0.69 35,900 36,150 35,850 190 6,868,500
09/08/2023 35,900 -0.05 -0.14 35,950 35,900 35,900 10 359,000
08/08/2023 35,950 1.45 4.03 34,500 35,950 35,950 110 3,954,500
07/08/2023 34,500 -0.20 -0.58 34,700 35,750 34,500 270 9,315,000
04/08/2023 34,700 -1.10 -3.17 35,800 34,700 34,700 10 347,000
03/08/2023 35,800 0.65 1.82 35,150 35,800 35,800 180 6,444,000
02/08/2023 35,150 0.05 0.14 35,100 35,900 35,150 80 2,812,000
01/08/2023 35,100 -1.10 -3.13 36,200 36,000 34,500 1,260 44,226,000
31/07/2023 36,200 0.00 ■■ 0.00 36,200 0 0 0 0
27/07/2023 36,200 0.40 1.10 35,800 36,200 36,200 60 2,172,000
26/07/2023 35,800 1.30 3.63 34,500 35,800 34,000 220 7,876,000
25/07/2023 34,500 -0.70 -2.03 35,200 35,000 34,500 190 6,555,000
24/07/2023 35,200 -1.00 -2.84 36,200 36,050 34,500 130 4,576,000
21/07/2023 36,200 0.35 0.97 35,850 36,200 36,000 60 2,172,000
20/07/2023 35,850 -0.55 -1.53 36,400 35,900 34,600 390 13,981,500
19/07/2023 36,400 0.00 ■■ 0.00 36,400 0 0 0 0
18/07/2023 36,400 0.20 0.55 36,200 36,400 35,000 310 11,284,000
17/07/2023 36,200 -0.20 -0.55 36,400 36,200 34,000 240 8,688,000
13/07/2023 36,400 0.00 ■■ 0.00 36,400 36,400 36,400 10 364,000
12/07/2023 36,400 0.90 2.47 35,500 36,400 36,400 480 17,472,000
11/07/2023 35,500 -1.15 -3.24 36,650 37,200 35,400 390 13,845,000
10/07/2023 36,650 -0.85 -2.32 37,500 36,650 35,300 440 16,126,000
07/07/2023 37,500 1.30 3.47 36,200 37,500 35,200 150 5,625,000
06/07/2023 36,200 -0.20 -0.55 36,400 36,200 36,200 10 362,000
30/06/2023 36,400 0.00 ■■ 0.00 36,400 36,400 36,400 200 7,280,000
29/06/2023 36,400 -0.65 -1.79 37,050 36,400 35,700 90 3,276,000
27/06/2023 37,050 0.15 0.40 36,900 37,050 36,850 180 6,669,000
26/06/2023 36,900 0.50 1.36 36,400 36,900 36,900 160 5,904,000
23/06/2023 36,400 -1.45 -3.98 37,850 36,400 36,400 80 2,912,000
22/06/2023 37,850 0.35 0.92 37,500 37,900 36,150 310 11,733,500
21/06/2023 37,500 -0.05 -0.13 37,550 37,550 36,000 1,570 58,875,000
20/06/2023 37,550 1.35 3.60 36,200 37,550 37,500 260 9,763,000
19/06/2023 36,200 -2.15 -5.94 38,350 36,350 36,200 560 20,272,000
16/06/2023 38,350 0.60 1.56 37,750 38,350 37,750 50 1,917,500
15/06/2023 37,750 0.00 ■■ 0.00 37,750 37,950 36,000 890 33,597,500
14/06/2023 37,750 -0.75 -1.99 38,500 37,800 36,500 640 24,160,000
12/06/2023 38,500 -0.35 -0.91 38,850 38,500 38,500 70 2,695,000
08/06/2023 38,850 1.80 4.63 37,050 38,850 38,850 50 1,942,500
07/06/2023 37,050 -1.00 -2.70 38,050 38,350 37,000 340 12,597,000
06/06/2023 38,050 0.10 0.26 37,950 38,050 37,850 370 14,078,500
02/06/2023 37,950 0.90 2.37 37,050 38,050 37,450 1,080 40,986,000
01/06/2023 37,050 -1.70 -4.59 38,750 38,950 37,000 560 20,748,000
31/05/2023 38,750 0.00 ■■ 0.00 38,750 38,750 37,000 1,060 41,075,000
30/05/2023 38,750 0.40 1.03 38,350 38,750 36,150 1,440 55,800,000
26/05/2023 38,350 0.35 0.91 38,000 38,350 37,900 280 10,738,000
25/05/2023 38,000 -1.00 -2.63 39,000 38,700 38,000 360 13,680,000
23/05/2023 39,000 0.00 ■■ 0.00 39,000 0 0 0 0
22/05/2023 39,000 0.00 ■■ 0.00 39,000 39,000 37,000 350 13,650,000
19/05/2023 39,000 -0.50 -1.28 39,500 39,300 37,050 580 22,620,000
17/05/2023 39,500 0.55 1.39 38,950 39,850 39,500 20 790,000
12/05/2023 38,950 0.45 1.16 38,500 38,950 38,950 50 1,947,500
11/05/2023 38,500 2.20 5.71 36,300 38,500 37,450 590 22,715,000
10/05/2023 36,300 -2.40 -6.61 38,700 36,300 36,050 160 5,808,000
05/05/2023 38,700 2.00 5.17 36,700 38,700 35,050 40 1,548,000
04/05/2023 36,700 -2.30 -6.27 39,000 39,000 36,550 30 1,101,000
27/04/2023 39,000 -0.20 -0.51 39,200 39,000 39,000 10 390,000
06/04/2023 39,200 0.70 1.79 38,500 39,200 37,000 270 10,584,000
04/04/2023 38,500 -0.10 -0.26 38,600 38,500 36,500 20 770,000
03/04/2023 38,600 -0.25 -0.65 38,850 38,650 36,150 790 30,494,000
31/03/2023 38,850 0.00 ■■ 0.00 38,850 38,850 38,850 10 388,500
30/03/2023 38,850 -0.40 -1.03 39,250 38,850 36,650 80 3,108,000
28/03/2023 39,250 0.40 1.02 38,850 39,250 36,150 640 25,120,000
20/03/2023 38,950 1.45 3.72 37,500 38,950 36,000 90 3,505,500
17/03/2023 37,500 0.15 0.40 37,350 37,500 36,800 610 22,875,000
15/03/2023 37,350 0.00 ■■ 0.00 37,350 37,350 35,000 450 16,807,500
13/03/2023 37,350 -0.05 -0.13 37,400 37,400 34,800 140 5,229,000
10/03/2023 37,400 2.40 6.42 35,000 37,400 32,850 1,270 47,498,000
09/03/2023 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 10 350,000
08/03/2023 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 50 1,750,000
07/03/2023 35,000 -2.35 -6.71 37,350 35,000 34,750 240 8,400,000
06/03/2023 37,350 0.40 1.07 36,950 37,450 37,350 90 3,361,500
03/03/2023 36,950 -1.00 -2.71 37,950 36,950 35,400 130 4,803,500
02/03/2023 37,950 2.25 5.93 35,700 37,950 35,200 80 3,036,000
01/03/2023 35,700 -2.00 -5.60 37,700 37,450 35,150 290 10,353,000
28/02/2023 37,700 1.10 2.92 36,600 37,700 37,700 200 7,540,000
27/02/2023 36,600 -2.70 -7.38 39,300 37,400 36,550 60 2,196,000
23/02/2023 39,300 1.60 4.07 37,700 39,300 37,400 270 10,611,000
22/02/2023 37,700 0.95 2.52 36,750 38,400 35,100 470 17,719,000
21/02/2023 36,750 2.25 6.12 34,500 36,750 35,250 440 16,170,000
20/02/2023 34,500 -2.45 -7.10 36,950 37,700 34,500 480 16,560,000
17/02/2023 36,950 0.60 1.62 36,350 36,950 36,950 200 7,390,000
16/02/2023 36,350 0.20 0.55 36,150 36,350 36,000 80 2,908,000
15/02/2023 36,150 -0.20 -0.55 36,350 36,350 34,100 80 2,892,000
13/02/2023 36,350 1.05 2.89 35,300 36,800 33,100 280 10,178,000
10/02/2023 35,300 -2.60 -7.37 37,900 35,350 35,300 50 1,765,000
09/02/2023 37,900 0.00 ■■ 0.00 37,900 37,900 37,600 130 4,927,000
08/02/2023 37,900 0.00 ■■ 0.00 37,900 37,900 35,350 20 758,000
07/02/2023 37,900 -0.75 -1.98 38,650 37,900 36,200 120 4,548,000
03/02/2023 38,650 0.75 1.94 37,900 38,900 36,150 180 6,957,000
02/02/2023 37,900 1.65 4.35 36,250 37,950 35,000 140 5,306,000
01/02/2023 36,250 -2.20 -6.07 38,450 36,250 36,250 10 362,500
31/01/2023 38,450 1.50 3.90 36,950 38,450 35,200 120 4,614,000
30/01/2023 36,950 -2.75 -7.44 39,700 38,400 36,950 620 22,909,000
27/01/2023 39,700 2.55 6.42 37,150 39,700 37,150 30 1,191,000
19/01/2023 37,150 -2.75 -7.40 39,900 37,500 37,150 360 13,374,000
18/01/2023 39,900 1.40 3.51 38,500 39,900 35,850 170 6,783,000
17/01/2023 38,500 -2.85 -7.40 41,350 38,500 38,500 90 3,465,000
06/01/2023 41,350 -0.10 -0.24 41,450 41,350 38,550 50 2,067,500
30/12/2022 41,450 2.00 4.83 39,450 41,450 41,450 10 414,500
29/12/2022 39,450 2.20 5.58 37,250 39,800 37,250 60 2,367,000
28/12/2022 37,250 -1.85 -4.97 39,100 40,950 37,250 60 2,235,000
27/12/2022 39,100 -2.90 -7.42 42,000 39,150 39,100 230 8,993,000
26/12/2022 42,000 0.00 ■■ 0.00 42,000 43,950 39,100 550 23,100,000
23/12/2022 42,000 2.30 5.48 39,700 42,000 36,950 2,310 97,020,000
22/12/2022 39,700 -2.95 -7.43 42,650 39,700 39,700 30 1,191,000
21/12/2022 42,650 -3.20 -7.50 45,850 42,650 42,650 50 2,132,500
23/11/2022 45,850 0.00 ■■ 0.00 45,850 0 0 0 0
21/11/2022 45,850 0.00 ■■ 0.00 45,850 0 0 0 0
16/11/2022 45,850 0.00 ■■ 0.00 45,850 0 0 0 0
21/10/2022 45,850 1.50 3.27 44,350 45,850 45,850 10 458,500
16/10/2022 44,350 2.60 5.86 41,750 44,350 41,700 100 4,435,000
14/10/2022 44,350 2.60 5.86 41,750 44,350 41,700 100 4,435,000
13/10/2022 41,750 0.00 ■■ 0.00 41,750 0 0 0 0
07/10/2022 41,750 2.65 6.35 39,100 41,750 41,750 20 835,000
06/10/2022 39,100 -2.90 -7.42 42,000 40,650 39,100 60 2,346,000
30/09/2022 42,000 -0.55 -1.31 42,550 42,000 42,000 10 420,000
28/09/2022 42,550 2.50 5.88 40,050 42,650 37,350 90 3,829,500
27/09/2022 40,050 -2.70 -6.74 42,750 40,050 40,050 10 400,500
26/09/2022 42,750 2.50 5.85 40,250 42,750 42,750 30 1,282,500
23/09/2022 40,250 -2.30 -5.71 42,550 42,500 39,600 190 7,647,500
19/09/2022 42,550 1.95 4.58 40,600 42,550 42,550 30 1,276,500
16/09/2022 40,600 -2.70 -6.65 43,300 40,600 40,600 20 812,000
15/09/2022 43,300 -0.05 -0.12 43,350 43,300 42,000 190 8,227,000
13/09/2022 43,350 0.95 2.19 42,400 43,350 42,000 210 9,103,500
12/09/2022 42,400 -3.15 -7.43 45,550 44,900 42,400 330 13,992,000
06/09/2022 45,550 -0.30 -0.66 45,850 45,550 42,650 70 3,188,500
05/09/2022 45,850 0.00 ■■ 0.00 45,850 45,850 42,700 460 21,091,000
22/08/2022 45,850 0.00 ■■ 0.00 45,850 45,850 42,650 140 6,419,000
18/08/2022 45,850 0.65 1.42 45,200 45,850 45,850 10 458,500
17/08/2022 45,200 -0.35 -0.77 45,550 45,950 42,500 30 1,356,000
16/08/2022 45,550 0.65 1.43 44,900 45,800 44,900 60 2,733,000
15/08/2022 44,900 1.00 2.23 43,900 44,900 44,900 10 449,000
12/08/2022 43,900 2.80 6.38 41,100 43,900 43,900 10 439,000
11/08/2022 41,100 -2.85 -6.93 43,950 41,100 41,100 40 1,644,000
10/08/2022 43,950 -0.05 -0.11 44,000 43,950 43,950 80 3,516,000
09/08/2022 44,000 0.05 0.11 43,950 44,000 44,000 30 1,320,000
08/08/2022 43,950 1.95 4.44 42,000 43,950 40,000 300 13,185,000
05/08/2022 42,000 0.00 ■■ 0.00 42,000 42,000 39,800 140 5,880,000
04/08/2022 42,000 0.00 ■■ 0.00 42,000 42,000 39,750 110 4,620,000
03/08/2022 42,000 0.05 0.12 41,950 42,000 41,950 90 3,780,000
02/08/2022 41,950 0.00 ■■ 0.00 41,950 41,950 39,050 20 839,000
29/07/2022 41,950 0.45 1.07 41,500 41,950 40,800 200 8,390,000
28/07/2022 41,500 0.50 1.20 41,000 41,500 40,450 60 2,490,000
25/07/2022 41,000 1.90 4.63 39,100 41,800 40,900 110 4,510,000
22/07/2022 39,100 -2.75 -7.03 41,850 39,100 39,100 10 391,000
20/07/2022 41,850 -0.05 -0.12 41,900 41,850 39,000 420 17,577,000
18/07/2022 41,900 0.95 2.27 40,950 41,900 41,000 130 5,447,000
15/07/2022 41,400 0.45 1.09 40,950 41,400 41,400 40 1,656,000
14/07/2022 40,950 0.15 0.37 40,800 40,950 38,300 60 2,457,000
13/07/2022 40,800 2.50 6.13 38,300 40,800 38,300 270 11,016,000
12/07/2022 38,300 -2.65 -6.92 40,950 38,300 38,300 10 383,000
10/07/2022 40,950 0.45 1.10 40,500 40,950 40,500 60 2,457,000
08/07/2022 40,950 0.45 1.10 40,500 40,950 40,500 60 2,457,000
07/07/2022 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 30 1,215,000
06/07/2022 40,500 0.40 0.99 40,100 40,500 40,500 10 405,000
05/07/2022 40,100 2.05 5.11 38,050 40,700 36,700 130 5,213,000
04/07/2022 38,050 -1.05 -2.76 39,100 41,400 38,050 80 3,044,000
01/07/2022 39,100 -2.70 -6.91 41,800 39,100 39,100 70 2,737,000
30/06/2022 41,800 1.80 4.31 40,000 41,800 41,800 300 12,540,000
29/06/2022 40,000 0.00 ■■ 0.00 40,000 40,000 37,800 170 6,800,000
28/06/2022 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 110 4,400,000
27/06/2022 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 200 8,000,000
24/06/2022 40,000 1.00 2.50 39,000 40,000 40,000 200 8,000,000
23/06/2022 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 200 7,800,000
22/06/2022 39,000 0.00 ■■ 0.00 39,000 39,000 36,400 480 18,720,000
21/06/2022 39,000 2.00 5.13 37,000 39,300 38,000 2,100 81,900,000
20/06/2022 37,000 -0.20 -0.54 37,200 37,400 37,000 20 740,000
17/06/2022 37,200 -2.60 -6.99 39,800 37,200 37,200 10 372,000
15/06/2022 39,800 -0.20 -0.50 40,000 39,800 37,300 190 7,562,000
14/06/2022 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 60 2,400,000
10/06/2022 40,000 0.00 ■■ 0.00 40,000 42,000 38,400 420 16,800,000
09/06/2022 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 400 16,000,000
08/06/2022 40,000 0.00 ■■ 0.00 40,000 0 0 0 0
02/06/2022 41,850 2.25 5.38 39,600 41,850 38,100 250 10,462,500
01/06/2022 39,600 0.00 ■■ 0.00 39,600 41,900 39,600 110 4,356,000
31/05/2022 39,600 -2.70 -6.82 42,300 42,000 39,600 1,210 47,916,000
30/05/2022 42,300 0.30 0.71 42,000 42,850 40,200 960 40,608,000
27/05/2022 42,000 -0.95 -2.26 42,950 43,200 42,000 230 9,660,000
26/05/2022 42,950 -0.25 -0.58 43,200 43,000 40,200 810 34,789,500
25/05/2022 43,200 -0.80 -1.85 44,000 43,200 40,950 260 11,232,000
24/05/2022 44,000 2.30 5.23 41,700 44,000 44,000 10 440,000
23/05/2022 41,700 -3.10 -7.43 44,800 43,550 41,700 1,770 73,809,000
20/05/2022 44,800 2.00 4.46 42,800 44,800 44,700 160 7,168,000
19/05/2022 42,800 -1.00 -2.34 43,800 42,800 40,800 20 856,000
18/05/2022 43,800 0.00 ■■ 0.00 43,800 44,850 41,000 1,020 44,676,000
17/05/2022 43,800 -0.90 -2.05 44,700 44,600 41,600 150 6,570,000
16/05/2022 44,700 -0.80 -1.79 45,500 44,700 42,350 150 6,705,000
11/05/2022 45,500 1.85 4.07 43,650 45,500 45,500 10 455,000
10/05/2022 43,650 -3.25 -7.45 46,900 43,650 43,650 20 873,000
29/04/2022 46,900 0.00 ■■ 0.00 46,900 46,900 44,000 150 7,035,000
28/04/2022 46,900 -0.25 -0.53 47,150 46,900 44,000 410 19,229,000
27/04/2022 47,150 0.00 ■■ 0.00 47,150 47,150 43,850 530 24,989,500
26/04/2022 47,150 0.75 1.59 46,400 47,150 47,150 20 943,000
25/04/2022 46,400 -0.40 -0.86 46,800 46,400 43,600 20 928,000
23/04/2022 46,800 0.00 ■■ 0.00 46,800 46,800 43,600 210 9,828,000
22/04/2022 46,800 0.00 ■■ 0.00 46,800 46,800 43,600 210 9,828,000
21/04/2022 46,800 0.00 ■■ 0.00 46,800 46,800 43,600 160 7,488,000
20/04/2022 46,800 -0.10 -0.21 46,900 47,800 43,950 310 14,508,000
19/04/2022 46,900 0.00 ■■ 0.00 46,900 0 0 0 0
18/04/2022 46,900 0.00 ■■ 0.00 46,900 0 0 0 0
16/04/2022 46,900 0.00 ■■ 0.00 46,900 0 0 0 0
14/04/2022 46,900 -0.40 -0.85 47,300 46,900 46,700 6,100 286,090,000
13/04/2022 47,300 0.00 ■■ 0.00 47,300 47,300 44,100 6,520 308,396,000
07/04/2022 47,300 -1.20 -2.54 48,500 47,300 45,500 190 8,987,000
05/04/2022 48,500 -0.10 -0.21 48,600 48,600 47,000 330 16,005,000
04/04/2022 48,600 0.00 ■■ 0.00 48,600 48,600 45,600 300 14,580,000
31/03/2022 48,600 1.60 3.29 47,000 48,600 46,750 360 17,496,000
30/03/2022 47,000 -1.65 -3.51 48,650 47,000 45,250 480 22,560,000
29/03/2022 48,650 -0.35 -0.72 49,000 48,650 46,000 110 5,351,500
25/03/2022 49,000 -0.30 -0.61 49,300 49,200 46,150 2,340 114,660,000
24/03/2022 49,300 -0.10 -0.20 49,400 49,400 46,100 510 25,143,000
23/03/2022 49,400 -0.10 -0.20 49,500 49,500 46,300 340 16,796,000
22/03/2022 49,500 0.10 0.20 49,400 49,800 49,000 790 39,105,000
21/03/2022 49,400 0.40 0.81 49,000 49,500 48,000 1,400 69,160,000
18/03/2022 49,000 3.00 6.12 46,000 49,000 45,000 1,230 60,270,000
17/03/2022 46,000 1.00 2.17 45,000 46,100 44,700 1,590 73,140,000
16/03/2022 45,000 0.00 ■■ 0.00 45,000 45,000 43,600 480 21,600,000
15/03/2022 45,000 0.00 ■■ 0.00 45,000 45,000 44,000 400 18,000,000
14/03/2022 45,000 -0.40 -0.89 45,400 45,000 42,500 620 27,900,000
11/03/2022 45,400 0.00 ■■ 0.00 45,400 45,400 43,700 840 38,136,000
10/03/2022 45,400 1.55 3.41 43,850 45,800 41,500 180 8,172,000
09/03/2022 43,850 2.85 6.50 41,000 43,850 42,300 670 29,379,500
08/03/2022 41,000 -2.85 -6.95 43,850 46,000 41,000 400 16,400,000
06/03/2022 43,850 1.50 3.42 42,350 44,000 42,200 70 3,069,500
04/03/2022 43,850 1.50 3.42 42,350 44,000 42,200 70 3,069,500
03/03/2022 42,350 -2.15 -5.08 44,500 42,350 42,350 20 847,000
02/03/2022 44,500 0.00 ■■ 0.00 44,500 0 0 0 0
25/02/2022 44,500 0.10 0.22 44,400 44,500 41,650 110 4,895,000
23/02/2022 44,400 -0.50 -1.13 44,900 44,400 42,300 20 888,000
21/02/2022 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 10 449,000
20/02/2022 44,900 0.00 ■■ 0.00 44,900 0 0 0 0
17/02/2022 44,900 -0.10 -0.22 45,000 44,900 42,200 100 4,490,000
15/02/2022 45,000 -0.40 -0.89 45,400 45,000 42,300 110 4,950,000
14/02/2022 45,400 0.10 0.22 45,300 45,400 44,200 310 14,074,000
11/02/2022 45,300 0.90 1.99 44,400 45,300 44,050 1,060 48,018,000
10/02/2022 44,400 0.00 ■■ 0.00 44,400 44,400 42,000 910 40,404,000
09/02/2022 44,400 0.10 0.23 44,300 44,400 41,800 700 31,080,000
08/02/2022 44,300 2.10 4.74 42,200 44,300 44,300 30 1,329,000
07/02/2022 42,200 -1.40 -3.32 43,600 45,800 42,100 410 17,302,000
30/01/2022 43,600 0.00 ■■ 0.00 43,600 0 0 0 0
27/01/2022 43,600 -0.30 -0.69 43,900 44,100 41,000 80 3,488,000
26/01/2022 43,900 0.90 2.05 43,000 43,900 43,900 10 439,000
21/01/2022 43,000 0.90 2.09 42,100 43,350 41,900 940 40,420,000
20/01/2022 42,900 -0.20 -0.47 43,100 42,900 40,600 470 20,163,000
19/01/2022 43,100 -1.20 -2.78 44,300 43,100 41,200 840 36,204,000
18/01/2022 44,300 1.50 3.39 42,800 44,300 42,800 40 1,772,000
17/01/2022 43,900 -0.45 -1.03 44,350 43,900 43,200 240 10,536,000
14/01/2022 44,350 1.05 2.37 43,300 44,600 42,300 120 5,322,000
13/01/2022 43,300 -0.10 -0.23 43,400 43,300 42,500 460 19,918,000
12/01/2022 43,400 0.70 1.61 42,700 43,400 41,250 30 1,302,000
11/01/2022 42,700 -1.10 -2.58 43,800 43,800 42,000 510 21,777,000
10/01/2022 43,800 0.00 ■■ 0.00 43,800 43,950 42,800 580 25,404,000
09/01/2022 43,800 -0.20 -0.46 44,000 44,650 43,000 830 36,354,000
07/01/2022 43,800 -0.20 -0.46 44,000 44,650 43,000 830 36,354,000
06/01/2022 44,000 -1.30 -2.95 45,300 45,300 44,000 700 30,800,000
05/01/2022 45,300 0.00 ■■ 0.00 45,300 45,300 44,100 720 32,616,000
04/01/2022 45,300 -0.20 -0.44 45,500 45,450 43,000 1,040 47,112,000
03/01/2022 51,500 0.50 0.97 51,000 52,800 48,200 3,020 155,530,000
31/12/2021 45,500 1.00 2.20 44,500 46,100 42,100 740 33,670,000
30/12/2021 44,500 -0.70 -1.57 45,200 46,700 44,500 420 18,690,000
29/12/2021 45,200 -0.85 -1.88 46,050 47,600 45,200 300 13,560,000
22/12/2021 46,000 -2.80 -6.09 48,800 46,200 46,000 660 30,360,000
21/12/2021 48,800 -0.05 -0.10 48,850 48,800 48,800 40 1,952,000
20/12/2021 48,850 1.95 3.99 46,900 48,850 46,900 600 29,310,000
17/12/2021 46,900 -2.60 -5.54 49,500 49,400 46,700 1,020 47,838,000
16/12/2021 49,500 1.00 2.02 48,500 50,000 48,000 1,830 90,585,000
15/12/2021 48,500 -2.50 -5.15 51,000 50,500 48,400 500 24,250,000
14/12/2021 51,000 1.20 2.35 49,800 51,000 48,500 6,020 307,020,000
13/12/2021 49,800 0.20 0.40 49,800 52,000 47,550 6,060 301,788,000
12/12/2021 49,800 0.10 0.20 49,700 49,800 47,000 2,480 123,504,000
10/12/2021 49,800 0.10 0.20 49,700 49,800 47,000 2,480 123,504,000
09/12/2021 49,700 -0.20 -0.40 49,900 49,850 46,500 8,330 414,001,000
08/12/2021 49,900 -0.10 -0.20 50,000 49,900 47,000 1,070 53,393,000
07/12/2021 50,000 0.10 0.20 49,900 50,000 46,500 3,560 178,000,000
06/12/2021 49,900 -1.60 -3.21 51,500 51,500 47,900 6,150 306,885,000
03/12/2021 51,500 0.50 0.97 51,000 52,800 48,200 3,020 155,530,000
02/12/2021 51,000 3.30 6.47 47,700 51,000 50,000 15,030 766,530,000
01/12/2021 47,700 3.10 6.50 44,600 47,700 42,300 19,540 932,058,000
30/11/2021 44,600 -1.60 -3.59 46,200 46,000 44,000 4,040 180,184,000
29/11/2021 46,200 -0.75 -1.62 46,950 49,000 44,100 5,620 259,644,000
27/11/2021 46,950 3.05 6.50 43,900 46,950 46,950 32,680 1,534,326,000
26/11/2021 46,950 3.05 6.50 43,900 46,950 46,950 32,680 1,534,326,000
25/11/2021 43,900 2.85 6.49 41,050 43,900 43,900 2,530 111,067,000
24/11/2021 41,050 2.65 6.46 38,400 41,050 38,900 9,400 385,870,000
23/11/2021 38,400 -0.10 -0.26 38,500 38,400 38,400 20 768,000
22/11/2021 38,500 -0.20 -0.52 38,500 38,500 38,300 60 2,310,000
19/11/2021 38,500 -0.60 -1.56 38,500 38,850 37,900 810 31,185,000
18/11/2021 38,500 -0.15 -0.39 38,650 38,800 38,500 250 9,625,000
17/11/2021 38,650 0.45 1.16 38,200 38,650 38,200 40 1,546,000
16/11/2021 38,200 0.20 0.52 38,000 38,200 37,700 220 8,404,000
15/11/2021 38,000 -0.40 -1.05 38,400 38,200 37,900 1,360 51,680,000
14/11/2021 38,400 -0.55 -1.43 38,950 38,500 38,400 230 8,832,000
12/11/2021 38,400 -0.55 -1.43 38,950 38,500 38,400 230 8,832,000
11/11/2021 38,950 -0.45 -1.16 38,950 38,950 38,300 1,650 64,267,500
10/11/2021 38,950 0.45 1.16 38,500 38,950 38,300 60 2,337,000
09/11/2021 38,500 0.50 1.30 38,500 39,000 38,500 220 8,470,000
08/11/2021 38,500 -0.50 -1.30 39,000 39,000 37,400 250 9,625,000
05/11/2021 39,000 0.40 1.03 38,600 39,200 38,000 420 16,380,000
03/11/2021 38,200 -0.90 -2.36 39,100 39,200 38,200 220 8,404,000
02/11/2021 39,100 1.10 2.81 38,000 40,000 38,000 1,530 59,823,000
01/11/2021 38,000 -0.30 -0.79 38,300 38,000 37,550 170 6,460,000
31/10/2021 38,300 0.40 1.04 37,900 38,400 37,250 1,250 47,875,000
29/10/2021 38,300 0.40 1.04 37,900 38,400 37,250 1,250 47,875,000
28/10/2021 37,900 -0.05 -0.13 37,900 37,900 37,850 90 3,411,000
27/10/2021 37,900 -0.05 -0.13 37,900 37,900 37,800 1,380 52,302,000
26/10/2021 37,900 0.20 0.53 37,700 37,900 37,000 930 35,247,000
25/10/2021 37,700 -0.20 -0.53 37,900 37,700 37,250 140 5,278,000
22/10/2021 37,900 0.10 0.26 37,800 38,550 37,350 810 30,699,000
21/10/2021 37,800 -0.20 -0.53 38,000 38,000 37,800 360 13,608,000
20/10/2021 38,000 0.00 ■■ 0.00 38,000 38,000 37,950 30 1,140,000
19/10/2021 38,000 -0.30 -0.79 38,300 38,000 37,400 170 6,460,000
18/10/2021 38,300 -0.10 -0.26 38,400 38,300 37,550 200 7,660,000
15/10/2021 38,400 -0.20 -0.52 38,600 38,600 37,600 470 18,048,000
14/10/2021 38,600 0.10 0.26 38,500 38,700 37,500 1,440 55,584,000
13/10/2021 38,500 -0.45 -1.17 38,950 38,500 37,750 300 11,550,000
12/10/2021 38,950 0.95 2.44 38,000 38,950 38,200 1,590 61,930,500
11/10/2021 38,000 -0.90 -2.37 38,900 38,000 38,000 270 10,260,000
08/10/2021 38,900 -0.05 -0.13 38,950 38,900 38,000 180 7,002,000
07/10/2021 38,950 -0.15 -0.39 38,950 39,000 37,500 810 31,549,500
06/10/2021 38,950 -0.25 -0.64 38,950 38,950 38,700 530 20,643,500
05/10/2021 38,950 -0.05 -0.13 39,000 38,950 37,500 190 7,400,500
04/10/2021 39,000 -1.40 -3.59 39,000 39,000 37,000 1,100 42,900,000
01/10/2021 39,000 -0.45 -1.15 39,450 39,000 36,900 250 9,750,000
30/09/2021 39,450 0.00 ■■ 0.00 39,450 39,450 39,450 210 8,284,500
29/09/2021 39,450 0.00 ■■ 0.00 39,450 39,450 39,450 210 8,284,500
28/09/2021 39,450 0.65 1.65 38,800 39,450 37,000 210 8,284,500
27/09/2021 38,800 -1.20 -3.09 40,000 39,000 38,800 650 25,220,000
26/09/2021 40,000 1.05 2.63 38,950 40,000 38,900 570 22,800,000
24/09/2021 40,000 1.05 2.63 38,950 40,000 38,900 570 22,800,000
23/09/2021 38,950 -0.60 -1.54 38,950 38,950 38,200 100 3,895,000
22/09/2021 38,950 0.05 0.13 38,950 39,400 37,500 740 28,823,000
21/09/2021 38,950 -0.05 -0.13 39,000 39,000 38,900 790 30,770,500
20/09/2021 39,000 0.10 0.26 38,900 39,000 36,200 1,190 46,410,000
17/09/2021 38,900 -0.10 -0.26 39,000 38,900 38,900 510 19,839,000
16/09/2021 39,000 -39.00 -100.00 39,000 39,000 39,000 200 7,800,000
15/09/2021 39,000 -0.20 -0.51 39,000 39,000 38,500 310 12,090,000
14/09/2021 39,000 -0.40 -1.03 39,400 39,000 38,100 130 5,070,000
13/09/2021 39,400 -0.05 -0.13 39,450 39,400 38,600 3,870 152,478,000
11/09/2021 39,450 0.45 1.14 39,000 39,900 39,450 1,100 43,395,000
10/09/2021 39,450 0.45 1.14 39,000 39,900 39,450 1,100 43,395,000
09/09/2021 39,000 -0.45 -1.15 39,450 39,000 39,000 20 780,000
08/09/2021 39,450 0.45 1.14 39,000 39,450 38,500 310 12,229,500
07/09/2021 39,000 0.10 0.26 38,900 39,000 38,500 730 28,470,000
06/09/2021 38,900 -0.70 -1.80 38,900 39,500 38,000 1,290 50,181,000
05/09/2021 40,200 2.40 5.97 37,800 40,300 38,200 850 34,170,000
03/09/2021 40,000 2.20 5.50 37,800 40,300 38,200 3,440 137,600,000
01/09/2021 38,900 -0.70 -1.80 38,900 38,900 38,000 410 15,949,000
31/08/2021 38,900 -0.50 -1.29 39,400 39,000 38,650 2,270 88,303,000
30/08/2021 39,400 -0.65 -1.65 39,400 39,400 38,550 390 15,366,000
27/08/2021 39,400 -0.10 -0.25 39,500 39,400 38,550 45,900 1,808,460,000
26/08/2021 39,500 -0.90 -2.28 39,500 39,900 38,550 2,080 82,160,000
25/08/2021 39,500 -1.00 -2.53 40,500 40,000 39,000 2,110 83,345,000
24/08/2021 40,500 -0.50 -1.23 41,000 40,500 38,700 1,260 51,030,000
23/08/2021 41,000 1.80 4.39 39,200 41,000 38,600 1,880 77,080,000
20/08/2021 39,200 0.10 0.26 39,100 40,000 39,000 4,270 167,384,000
19/08/2021 39,100 -0.90 -2.30 40,000 40,900 39,100 3,400 132,940,000
18/08/2021 40,000 -0.50 -1.25 40,500 42,300 40,000 4,460 178,400,000
17/08/2021 40,500 -1.50 -3.70 42,000 41,500 40,500 1,360 55,080,000
16/08/2021 42,000 -0.90 -2.14 42,000 43,700 41,000 2,810 118,020,000
13/08/2021 42,000 -1.80 -4.29 43,800 44,000 41,100 1,360 57,120,000
12/08/2021 43,800 2.80 6.39 41,000 43,800 40,100 8,650 378,870,000
11/08/2021 41,000 1.35 3.29 39,650 42,400 38,100 7,450 305,450,000
10/08/2021 39,650 2.55 6.43 37,100 39,650 37,600 4,500 178,425,000
09/08/2021 37,100 -0.40 -1.08 37,500 39,950 37,100 4,460 165,466,000
06/08/2021 37,500 -2.70 -7.20 40,200 40,250 37,500 2,160 81,000,000
05/08/2021 40,200 0.20 0.50 40,000 40,200 38,950 850 34,170,000
04/08/2021 40,000 -1.10 -2.75 40,000 40,000 38,850 2,320 92,800,000
03/08/2021 40,000 2.20 5.50 37,800 40,300 38,200 3,440 137,600,000
02/08/2021 37,800 -2.30 -6.08 40,100 39,950 37,800 500 18,900,000
30/07/2021 40,100 -0.30 -0.75 40,400 40,100 38,650 1,200 48,120,000
29/07/2021 40,400 0.30 0.74 40,100 40,400 38,800 1,210 48,884,000
28/07/2021 40,100 -0.70 -1.75 40,100 42,350 39,200 510 20,451,000
27/07/2021 40,100 -0.05 -0.12 40,150 40,950 38,900 460 18,446,000
26/07/2021 40,150 0.15 0.37 40,000 40,850 38,900 560 22,484,000
23/07/2021 40,000 -0.95 -2.38 40,950 40,900 39,700 250 10,000,000
21/07/2021 40,050 0.05 0.12 40,000 40,050 40,050 40 1,602,000
20/07/2021 40,000 -0.95 -2.38 40,950 40,000 40,000 50 2,000,000
19/07/2021 40,950 -0.05 -0.12 41,000 40,950 39,300 670 27,436,500
17/07/2021 41,000 0.10 0.24 40,900 41,000 39,300 1,100 45,100,000
16/07/2021 41,000 0.10 0.24 40,900 41,000 39,300 1,100 45,100,000
15/07/2021 40,900 0.00 ■■ 0.00 40,900 40,900 40,900 400 16,360,000
14/07/2021 40,900 0.85 2.08 40,050 42,000 39,150 390 15,951,000
13/07/2021 40,050 -1.05 -2.62 41,100 40,050 39,200 480 19,224,000
12/07/2021 41,100 -0.35 -0.85 41,450 41,100 38,600 2,120 87,132,000
09/07/2021 41,450 0.35 0.84 41,100 41,450 40,100 1,690 70,050,500
08/07/2021 41,100 -0.35 -0.85 41,450 41,100 41,100 200 8,220,000
07/07/2021 41,450 -0.45 -1.09 41,450 41,450 39,150 490 20,310,500
06/07/2021 41,450 -0.90 -2.17 41,450 41,450 40,500 480 19,896,000
05/07/2021 41,450 -0.15 -0.36 41,600 41,450 40,300 880 36,476,000
02/07/2021 41,600 1.00 2.40 40,600 41,700 40,600 750 31,200,000
01/07/2021 40,600 -0.90 -2.22 41,500 41,750 40,200 5,540 224,924,000
30/06/2021 41,500 -0.95 -2.29 41,500 41,500 40,100 460 19,090,000
29/06/2021 41,500 0.50 1.20 41,000 41,500 40,750 620 25,730,000
28/06/2021 41,000 -2.00 -4.88 43,000 42,500 40,100 260 10,660,000
25/06/2021 43,000 1.50 3.49 41,500 43,000 39,100 1,180 50,740,000
24/06/2021 41,500 -1.00 -2.41 42,500 41,800 39,650 620 25,730,000
23/06/2021 42,500 0.30 0.71 42,200 42,500 40,800 2,910 123,675,000
22/06/2021 42,500 0.30 0.71 42,200 42,500 40,800 2,910 123,675,000
21/06/2021 42,200 -0.10 -0.24 42,300 42,200 40,800 450 18,990,000
18/06/2021 42,300 1.50 3.55 40,800 42,800 41,000 460 19,458,000
17/06/2021 42,300 1.50 3.55 40,800 42,800 41,000 460 19,458,000
16/06/2021 40,800 -0.30 -0.74 41,100 41,200 40,800 310 12,648,000
14/06/2021 41,100 -1.60 -3.89 42,700 41,100 41,100 20 822,000
13/06/2021 42,700 0.70 1.64 42,000 42,700 41,600 780 33,306,000
11/06/2021 42,700 0.70 1.64 42,000 42,700 41,600 780 33,306,000
10/06/2021 42,000 -0.75 -1.79 42,750 42,000 42,000 200 8,400,000
09/06/2021 42,750 0.75 1.75 42,000 42,750 41,500 1,230 52,582,500
08/06/2021 42,000 -0.60 -1.43 42,600 42,100 41,500 1,710 71,820,000
07/06/2021 42,600 -1.40 -3.29 44,000 44,000 42,550 410 17,466,000
04/06/2021 44,000 -1.75 -3.98 44,000 44,000 42,000 2,410 106,040,000
03/06/2021 44,000 -0.10 -0.23 44,100 44,100 41,600 5,480 241,120,000
02/06/2021 44,100 2.30 5.22 41,800 44,100 41,000 11,780 519,498,000
01/06/2021 41,800 -1.20 -2.87 43,000 42,400 40,600 1,110 46,398,000
31/05/2021 43,000 -8.30 -19.30 40,500 43,000 38,350 4,350 187,050,000
28/05/2021 40,500 0.55 1.36 39,950 40,500 38,000 2,100 85,050,000
27/05/2021 39,950 -1.85 -4.63 41,800 40,050 39,850 1,060 42,347,000
26/05/2021 41,800 -0.50 -1.20 42,300 42,000 40,300 1,640 68,552,000
25/05/2021 42,300 -0.10 -0.24 42,400 42,300 40,000 1,820 76,986,000
24/05/2021 42,400 -0.30 -0.71 42,700 42,500 40,000 1,050 44,520,000
23/05/2021 42,700 1.70 3.98 41,000 42,700 38,150 3,940 168,238,000
21/05/2021 42,700 1.70 3.98 41,000 42,700 38,150 3,940 168,238,000
20/05/2021 41,000 -2.00 -4.88 43,000 41,100 40,800 12,100 496,100,000
19/05/2021 43,000 -2.50 -5.81 43,000 43,000 40,000 2,870 123,410,000
18/05/2021 43,000 -0.90 -2.09 43,900 43,900 43,000 1,260 54,180,000
17/05/2021 43,900 -1.35 -3.08 43,900 43,900 42,500 1,240 54,436,000
16/05/2021 43,900 0.00 ■■ 0.00 43,900 43,900 43,900 370 16,243,000
14/05/2021 43,900 0.00 ■■ 0.00 43,900 43,900 43,900 370 16,243,000
13/05/2021 43,900 -0.10 -0.23 44,000 43,900 43,000 1,320 57,948,000
12/05/2021 44,000 1.00 2.27 43,000 44,000 42,000 2,360 103,840,000
11/05/2021 43,000 0.55 1.28 42,450 43,500 41,000 5,800 249,400,000
10/05/2021 42,450 -0.50 -1.18 42,950 42,450 40,000 870 36,931,500
09/05/2021 42,950 -0.35 -0.81 43,300 43,000 41,600 1,060 45,527,000
07/05/2021 42,950 -0.35 -0.81 43,300 43,000 41,600 1,060 45,527,000
06/05/2021 43,300 0.40 0.92 42,900 43,800 41,700 1,150 49,795,000
05/05/2021 42,900 -1.15 -2.68 42,900 42,900 41,250 760 32,604,000
04/05/2021 42,900 -0.40 -0.93 43,300 42,900 40,600 3,230 138,567,000
03/05/2021 54,800 3.50 6.39 51,300 54,800 54,800 70 3,836,000
30/04/2021 43,300 -0.10 -0.23 43,400 43,300 42,050 1,270 54,991,000
29/04/2021 43,300 -0.10 -0.23 43,400 43,300 42,050 1,270 54,991,000
28/04/2021 43,400 -2.00 -4.61 43,400 43,400 41,200 1,580 68,572,000
27/04/2021 43,400 -0.10 -0.23 43,500 43,400 41,100 1,210 52,514,000
26/04/2021 43,500 -0.20 -0.46 43,500 43,500 40,500 2,390 103,965,000
23/04/2021 43,500 -0.30 -0.69 43,500 43,500 42,000 700 30,450,000
22/04/2021 43,500 -0.40 -0.92 43,900 43,750 42,000 1,500 65,250,000
21/04/2021 43,900 -0.10 -0.23 43,900 43,900 42,000 2,100 92,190,000
20/04/2021 43,900 -0.10 -0.23 43,900 43,900 42,000 2,100 92,190,000
19/04/2021 43,900 2.00 4.56 41,900 44,000 40,800 2,080 91,312,000
16/04/2021 43,900 -1.10 -2.51 45,000 45,000 43,900 2,060 90,434,000
15/04/2021 45,000 0.80 1.78 44,200 45,000 44,000 2,240 100,800,000
14/04/2021 44,200 -0.80 -1.81 45,000 45,000 44,000 1,540 68,068,000
13/04/2021 45,000 -0.30 -0.67 45,300 45,300 44,550 2,330 104,850,000
12/04/2021 45,300 -0.05 -0.11 45,350 46,300 43,900 10,430 472,479,000
09/04/2021 45,350 -2.15 -4.74 47,500 47,950 45,100 4,950 224,482,500
08/04/2021 47,500 1.50 3.16 46,000 47,650 44,600 5,780 274,550,000
07/04/2021 46,000 -2.00 -4.35 48,000 48,000 46,000 6,590 303,140,000
06/04/2021 48,000 -1.00 -2.08 49,000 48,750 48,000 2,580 123,840,000
05/04/2021 49,000 -0.75 -1.53 49,750 49,750 48,650 3,540 173,460,000
02/04/2021 49,750 -1.55 -3.12 51,300 51,000 48,600 1,150 57,212,500
01/04/2021 51,300 -0.10 -0.19 51,300 51,300 48,100 3,750 192,375,000
31/03/2021 51,300 -3.00 -5.85 51,300 51,300 48,000 1,440 73,872,000
30/03/2021 51,300 0.30 0.58 51,000 51,300 47,450 3,780 193,914,000
29/03/2021 51,000 -1.00 -1.96 52,000 51,000 48,400 6,980 355,980,000
26/03/2021 52,000 0.30 0.58 51,700 52,000 48,100 4,040 210,080,000
25/03/2021 51,700 -3.00 -5.80 54,700 58,100 51,000 1,800 93,060,000
24/03/2021 54,700 3.50 6.40 51,200 54,700 50,000 7,910 432,677,000
23/03/2021 51,200 3.30 6.45 47,900 51,200 51,000 8,450 432,640,000
22/03/2021 47,900 2.90 6.05 45,000 48,000 43,500 1,440 68,976,000
19/03/2021 45,000 1.30 2.89 43,700 45,000 43,600 1,060 47,700,000
18/03/2021 43,700 -1.40 -3.20 45,100 46,000 43,600 740 32,338,000
17/03/2021 45,100 -1.90 -4.21 47,000 47,000 45,100 300 13,530,000
15/03/2021 47,000 -0.50 -1.06 47,500 47,600 47,000 1,380 64,860,000
12/03/2021 47,000 -0.50 -1.06 47,500 47,600 47,000 1,380 64,860,000
11/03/2021 47,500 -0.50 -1.05 48,000 48,200 47,500 460 21,850,000
10/03/2021 48,000 -0.50 -1.04 48,000 48,200 47,500 750 36,000,000
09/03/2021 48,000 -0.20 -0.42 48,200 48,200 47,500 590 28,320,000
08/03/2021 48,200 0.70 1.45 47,500 48,300 47,500 1,900 91,580,000
05/03/2021 47,500 1.00 2.11 46,500 48,000 46,000 2,750 130,625,000
04/03/2021 46,500 -0.50 -1.08 46,500 46,500 45,000 930 43,245,000
03/03/2021 46,500 0.10 0.22 46,400 46,500 43,800 3,960 184,140,000
02/03/2021 46,400 0.60 1.29 45,800 46,400 43,000 3,300 153,120,000
01/03/2021 45,800 -0.30 -0.66 45,800 47,000 45,000 1,520 69,616,000
26/02/2021 45,800 0.20 0.44 45,600 45,800 45,000 1,280 58,624,000
25/02/2021 45,600 -0.60 -1.32 45,600 45,700 45,000 2,080 94,848,000
24/02/2021 45,600 -0.10 -0.22 45,600 45,600 44,000 1,670 76,152,000
23/02/2021 45,600 0.05 0.11 45,550 45,700 43,050 2,110 96,216,000
22/02/2021 45,550 1.25 2.74 44,300 45,800 44,300 6,000 273,300,000
19/02/2021 44,300 0.30 0.68 44,000 44,300 41,200 2,010 89,043,000
18/02/2021 44,000 0.10 0.23 43,900 44,800 40,900 1,480 65,120,000
17/02/2021 43,900 2.50 5.69 41,400 43,950 39,050 940 41,266,000
10/02/2021 41,400 0.40 0.97 41,000 41,400 39,050 620 25,668,000
09/02/2021 41,400 0.40 0.97 41,000 41,400 39,050 620 25,668,000
08/02/2021 41,000 0.90 2.20 40,100 41,150 38,200 1,170 47,970,000
05/02/2021 40,100 1.00 2.49 40,100 41,150 40,100 1,330 53,333,000
05/01/2021 41,300 0.10 0.24 41,200 42,500 41,300 1,160 47,908,000
04/01/2021 41,200 0.05 0.12 41,150 43,500 40,600 5,770 237,724,000
01/01/2021 41,150 -0.35 -0.85 41,500 41,400 40,600 12,330 507,379,500
31/12/2020 41,150 -0.35 -0.85 41,500 41,400 40,600 12,330 507,379,500
30/12/2020 41,500 -0.20 -0.48 41,700 41,700 40,400 200,080 8,303,320,000
29/12/2020 41,700 -0.80 -1.92 42,500 42,550 41,500 610 25,437,000
28/12/2020 42,500 0.10 0.24 42,400 42,950 42,000 1,392 59,160,000
27/12/2020 42,400 -1.70 -4.01 44,100 44,200 41,100 2,695 114,268,000
25/12/2020 42,400 -1.70 -4.01 44,100 44,200 41,100 2,695 114,268,000
24/12/2020 44,100 -1.90 -4.31 45,950 45,950 43,200 2,911 128,375,100
23/12/2020 45,950 1.90 4.13 44,100 47,150 44,300 2,687 123,467,650
22/12/2020 44,100 2.80 6.35 41,300 44,150 41,000 6,607 291,368,700
21/12/2020 41,300 -0.70 -1.69 42,000 42,500 41,100 1,778 73,431,400
20/12/2020 42,000 0.20 0.48 41,800 42,700 41,500 3,664 153,888,000
18/12/2020 42,000 0.20 0.48 41,800 42,700 41,500 3,664 153,888,000
17/12/2020 41,800 0.10 0.24 41,700 43,100 40,700 7,156 299,120,800
16/12/2020 41,700 0.20 0.48 41,500 42,150 41,150 2,779 115,884,300
15/12/2020 41,500 -0.20 -0.48 41,700 43,000 41,050 6,992 290,168,000
14/12/2020 41,700 0.40 0.96 41,300 42,700 41,000 11,319 472,002,300
13/12/2020 41,300 0.30 0.73 41,050 42,700 41,050 3,859 159,376,700
11/12/2020 41,300 0.30 0.73 41,050 42,700 41,050 3,859 159,376,700
10/12/2020 41,050 0.00 ■■ 0.00 41,000 42,500 41,000 12,657 519,569,850
09/12/2020 41,000 -1.00 -2.44 42,000 42,500 41,000 10,252 420,332,000
08/12/2020 42,000 -0.30 -0.71 42,300 42,500 40,000 19,771 830,382,000
07/12/2020 42,300 0.80 1.89 41,550 43,450 40,300 11,071 468,303,300
04/12/2020 42,100 -2.55 -6.06 44,650 44,650 41,600 626,490 26,375,229,000
03/12/2020 44,650 -3.40 -7.61 48,000 44,650 44,650 1,126 50,275,900
02/12/2020 48,000 -3.60 -7.50 51,600 48,000 48,000 1,138 54,624,000
01/12/2020 51,600 -3.50 -6.78 55,100 58,900 51,300 105,102 5,423,263,200
30/11/2020 51,500 3.35 6.50 48,150 51,500 51,500 853,420 43,951,130,000
27/11/2020 51,500 3.35 6.50 48,150 51,500 51,500 853,420 43,951,130,000
26/11/2020 48,150 3.15 6.54 45,000 48,150 48,150 499,950 24,072,592,500
25/11/2020 45,000 2.90 6.44 42,100 45,000 45,000 163,090 7,339,050,000
24/11/2020 42,100 2.75 6.53 39,350 42,100 42,100 1,849,160 77,849,636,000
23/11/2020 39,350 2.55 6.48 36,800 39,350 39,350 2,123,900 83,575,465,000
20/11/2020 36,800 2.40 6.52 34,400 36,800 36,800 16,641 612,388,800
19/11/2020 34,400 2.30 6.69 32,150 34,400 34,400 83,182 2,861,460,800
18/11/2020 32,150 2.10 6.53 30,050 32,150 30,250 467,490 15,029,803,500
17/11/2020 30,050 2.00 6.66 28,100 30,050 28,500 145,536 4,373,356,800
16/11/2020 28,100 0.70 2.49 27,400 28,600 27,050 184,253 5,177,509,300
13/11/2020 27,400 0.30 1.09 27,100 27,900 26,900 247,874 6,791,747,600
12/11/2020 27,100 0.20 0.74 26,950 27,800 26,950 103,188 2,796,394,800
11/11/2020 26,950 0.40 1.48 26,500 27,500 26,500 163,993 4,419,611,350
10/11/2020 26,500 0.00 ■■ 0.00 26,500 26,900 26,300 74,984 1,987,076,000
09/11/2020 26,500 0.70 2.64 25,800 27,000 25,600 122,126 3,236,339,000
06/11/2020 25,800 -0.50 -1.94 26,300 27,100 25,800 63,792 1,645,833,600
05/11/2020 26,300 0.50 1.90 25,800 27,400 26,000 56,986 1,498,731,800
04/11/2020 25,800 0.80 3.10 25,000 26,600 25,000 66,949 1,727,284,200
03/11/2020 25,000 -1.00 -4.00 26,000 26,500 25,000 30,393 759,825,000
02/11/2020 26,000 0.40 1.54 25,600 26,950 25,600 43,736 1,137,136,000
30/10/2020 25,600 1.70 6.64 23,950 25,600 24,450 214,501 5,491,225,600
29/10/2020 23,950 1.60 6.68 22,400 23,950 22,300 164,192 3,932,398,400
28/10/2020 22,400 -1.00 -4.46 23,400 23,400 22,400 26,322 589,612,800
27/10/2020 23,400 -0.10 -0.43 23,500 23,900 23,150 30,015 702,351,000
26/10/2020 23,500 -0.90 -3.83 24,400 24,800 23,500 82,552 1,939,972,000
25/10/2020 24,400 0.50 2.05 23,850 24,800 23,750 84,842 2,070,144,800
23/10/2020 24,400 0.50 2.05 23,850 24,800 23,750 84,842 2,070,144,800
22/10/2020 23,850 0.80 3.35 23,050 24,200 23,000 116,782 2,785,250,700
21/10/2020 23,050 0.00 ■■ 0.00 23,050 23,500 23,000 19,817 456,781,850
20/10/2020 23,050 -0.20 -0.87 23,250 23,350 23,050 57,398 1,323,023,900
19/10/2020 23,250 0.00 ■■ 0.00 23,250 24,000 23,000 76,565 1,780,136,250
18/10/2020 23,250 -1.40 -6.02 24,650 24,600 22,950 55,457 1,289,375,250
16/10/2020 23,250 -1.40 -6.02 24,650 24,600 22,950 55,457 1,289,375,250
15/10/2020 24,650 0.05 0.20 24,650 25,250 24,600 551,430 13,592,749,500
14/10/2020 24,650 0.50 2.03 24,100 25,700 24,200 62,915 1,550,854,750
13/10/2020 24,100 0.90 3.73 23,200 24,800 23,200 235,405 5,673,260,500
12/10/2020 23,200 0.10 0.43 23,100 24,000 23,200 76,140 1,766,448,000
11/10/2020 23,100 0.40 1.73 22,700 23,600 22,500 66,598 1,538,413,800
09/10/2020 23,100 0.40 1.73 22,700 23,600 22,500 66,598 1,538,413,800
08/10/2020 22,700 0.30 1.32 22,350 22,750 21,900 50,555 1,147,598,500
07/10/2020 22,350 -0.10 -0.45 22,500 23,000 22,000 54,814 1,225,092,900
06/10/2020 22,500 0.00 ■■ 0.00 22,500 24,050 22,500 252,640 5,684,400,000
05/10/2020 22,500 1.50 6.67 21,050 22,500 21,250 110,680 2,490,300,000
04/10/2020 21,050 1.40 6.65 19,700 21,050 19,750 151,109 3,180,844,450
02/10/2020 21,050 1.40 6.65 19,700 21,050 19,750 151,109 3,180,844,450
01/10/2020 19,700 0.10 0.51 19,600 19,700 19,500 24,010 472,997,000
30/09/2020 19,600 0.40 2.04 19,200 19,800 19,150 34,183 669,986,800
29/09/2020 19,200 0.10 0.52 19,150 19,300 19,100 42,768 821,145,600
28/09/2020 19,150 0.30 1.57 18,800 19,300 18,800 42,675 817,226,250
25/09/2020 18,800 0.00 ■■ 0.00 18,800 18,900 18,750 14,445 271,566,000
24/09/2020 18,800 0.00 ■■ 0.00 18,800 18,950 18,700 20,667 388,539,600
23/09/2020 18,800 0.20 1.06 18,650 19,000 18,700 21,385 402,038,000
22/09/2020 18,650 -0.10 -0.54 18,700 18,800 18,500 28,226 526,414,900
21/09/2020 18,700 -0.40 -2.14 19,050 19,200 18,700 35,246 659,100,200
18/09/2020 19,050 0.00 ■■ 0.00 19,050 19,200 18,950 11,369 216,579,450
17/09/2020 19,050 0.50 2.62 18,550 19,200 18,450 87,186 1,660,893,300
16/09/2020 18,550 0.10 0.54 18,500 18,550 18,350 15,812 293,312,600
15/09/2020 18,500 0.10 0.54 18,350 18,600 18,350 29,411 544,103,500
14/09/2020 18,350 -0.20 -1.09 18,550 18,650 18,350 82,653 1,516,682,550
11/09/2020 18,550 0.10 0.54 18,450 18,600 18,200 9,802 181,827,100
10/09/2020 18,450 -0.20 -1.08 18,650 18,800 18,450 28,394 523,869,300
09/09/2020 18,650 0.25 1.34 18,400 18,650 18,200 327,800 6,113,470,000
08/09/2020 18,400 0.10 0.54 18,250 18,400 18,150 19,957 367,208,800
07/09/2020 18,250 -0.10 -0.55 18,350 18,850 18,250 56,902 1,038,461,500
04/09/2020 18,350 0.20 1.09 18,150 18,400 18,000 51,044 936,657,400
03/09/2020 18,150 0.00 ■■ 0.00 18,150 18,300 18,100 50,312 913,162,800
02/09/2020 18,150 -0.20 -1.10 18,350 18,400 18,150 31,190 566,098,500
01/09/2020 18,150 -0.20 -1.10 18,350 18,400 18,150 31,190 566,098,500
31/08/2020 18,350 0.10 0.54 18,300 18,400 18,150 21,629 396,892,150
28/08/2020 18,300 0.30 1.64 18,000 18,550 18,100 67,147 1,228,790,100
27/08/2020 18,000 0.10 0.56 17,950 18,000 17,900 52,185 939,330,000
26/08/2020 17,950 -0.10 -0.56 18,000 18,100 17,950 34,832 625,234,400
25/08/2020 18,000 0.00 ■■ 0.00 18,000 18,100 17,950 22,672 408,096,000
24/08/2020 18,000 0.20 1.11 17,800 18,100 17,800 28,126 506,268,000
21/08/2020 17,800 0.20 1.12 17,650 17,800 17,600 25,069 446,228,200
20/08/2020 17,650 -0.40 -2.27 18,000 18,000 17,550 35,764 631,234,600
19/08/2020 18,000 -1.50 -8.33 19,450 18,300 17,900 20,935 376,830,000
18/08/2020 19,450 -0.30 -1.54 19,700 19,800 19,450 29,733 578,306,850
17/08/2020 19,700 0.10 0.51 19,650 19,800 19,550 35,461 698,581,700
14/08/2020 19,650 0.10 0.51 19,500 20,150 19,600 58,675 1,152,963,750
13/08/2020 19,500 0.10 0.51 19,350 19,500 19,350 25,955 506,122,500
12/08/2020 19,350 -0.10 -0.52 19,500 19,550 19,300 21,762 421,094,700
11/08/2020 19,500 0.10 0.51 19,450 19,550 19,400 17,877 348,601,500
10/08/2020 19,450 0.00 ■■ 0.00 19,450 19,600 19,450 51,520 1,002,064,000
07/08/2020 19,450 0.10 0.51 19,400 19,550 19,250 30,426 591,785,700
06/08/2020 19,400 -0.10 -0.52 19,450 19,600 19,200 45,708 886,735,200
05/08/2020 19,450 0.30 1.54 19,200 19,600 19,000 51,036 992,650,200
04/08/2020 19,200 0.40 2.08 18,800 19,200 18,800 30,138 578,649,600
03/08/2020 18,800 1.20 6.38 17,600 18,800 17,650 79,773 1,499,732,400
31/07/2020 17,600 0.00 ■■ 0.00 17,600 17,750 17,400 21,487 378,171,200
30/07/2020 17,600 0.10 0.57 17,500 17,900 17,550 19,070 335,632,000
29/07/2020 17,500 -0.40 -2.29 17,950 17,600 17,050 51,549 902,107,500
28/07/2020 17,950 0.80 4.46 17,150 17,950 17,150 12,451 223,495,450
27/07/2020 17,150 -1.20 -7.00 18,350 17,950 17,150 46,515 797,732,250
26/07/2020 18,350 -0.30 -1.63 18,650 18,700 17,500 40,896 750,441,600
24/07/2020 18,350 -0.30 -1.63 18,650 18,700 17,500 40,896 750,441,600
23/07/2020 18,650 0.00 ■■ 0.00 18,650 18,800 18,550 38,340 715,041,000
22/07/2020 18,650 0.10 0.54 18,550 18,700 18,550 36,620 682,963,000
21/07/2020 18,550 0.00 ■■ 0.00 18,550 18,650 18,450 20,125 373,318,750
20/07/2020 18,550 0.10 0.54 18,450 18,650 18,350 48,469 899,099,950
19/07/2020 18,450 0.30 1.63 18,200 18,500 18,250 34,862 643,203,900
17/07/2020 18,450 0.30 1.63 18,200 18,500 18,250 34,862 643,203,900
16/07/2020 18,200 -0.10 -0.55 18,250 18,400 18,150 17,872 325,270,400
15/07/2020 18,250 0.40 2.19 17,900 18,400 18,000 39,124 714,013,000
14/07/2020 17,900 0.00 ■■ 0.00 17,900 18,050 17,800 4,981 89,159,900
13/07/2020 17,900 -0.10 -0.56 17,950 17,950 17,800 10,399 186,142,100
12/07/2020 17,950 -0.10 -0.56 18,000 18,000 17,800 8,429 151,300,550
10/07/2020 17,950 -0.10 -0.56 18,000 18,000 17,800 8,429 151,300,550
09/07/2020 18,000 0.10 0.56 17,900 18,200 17,950 8,575 154,350,000
08/07/2020 17,900 0.40 2.23 17,450 18,400 17,550 25,005 447,589,500
07/07/2020 17,450 0.10 0.57 17,350 17,450 17,300 8,819 153,891,550
06/07/2020 17,350 0.00 ■■ 0.00 17,350 17,450 17,250 15,604 270,729,400
05/07/2020 17,350 0.00 ■■ 0.00 17,350 17,500 17,300 16,922 293,596,700
03/07/2020 17,350 0.00 ■■ 0.00 17,350 17,500 17,300 16,922 293,596,700
02/07/2020 17,350 -0.10 -0.58 17,450 17,450 17,100 8,613 149,435,550
01/07/2020 17,450 0.20 1.15 17,250 17,500 17,100 16,210 282,864,500
30/06/2020 17,250 0.10 0.58 17,100 17,350 17,050 13,394 231,046,500
29/06/2020 17,100 -0.50 -2.92 17,600 17,600 17,000 20,289 346,941,900
28/06/2020 17,600 0.05 0.28 17,550 17,950 17,500 79,950 1,407,120,000
26/06/2020 17,600 0.05 0.28 17,550 17,950 17,500 79,950 1,407,120,000
25/06/2020 17,550 0.00 ■■ 0.00 17,550 17,700 17,350 15,073 264,531,150
24/06/2020 17,550 -0.10 -0.57 17,700 17,900 17,400 11,166 195,963,300
23/06/2020 17,700 -0.20 -1.13 17,900 18,000 17,550 12,131 214,718,700
22/06/2020 17,900 -0.10 -0.56 18,000 18,200 17,750 13,603 243,493,700
19/06/2020 18,000 0.40 2.22 17,600 18,150 17,550 25,334 456,012,000
18/06/2020 17,600 0.00 ■■ 0.00 17,600 17,600 17,400 13,983 246,100,800
17/06/2020 17,600 0.15 0.85 17,450 17,650 17,450 60,470 1,064,272,000
16/06/2020 17,450 0.30 1.72 17,150 17,550 17,350 3,913 68,281,850
15/06/2020 17,150 -0.50 -2.92 17,600 17,800 17,150 29,142 499,785,300
14/06/2020 17,600 -0.40 -2.27 18,050 17,850 17,050 33,296 586,009,600
12/06/2020 17,600 -0.40 -2.27 18,050 17,850 17,050 33,296 586,009,600
11/06/2020 18,050 -1.20 -6.65 19,200 19,100 18,050 32,464 585,975,200
10/06/2020 19,200 0.00 ■■ 0.00 19,200 19,200 18,500 26,227 503,558,400
09/06/2020 19,200 1.00 5.21 18,200 19,450 18,500 69,025 1,325,280,000
08/06/2020 18,200 0.30 1.65 17,850 18,350 17,900 36,943 672,362,600
06/06/2020 17,850 0.10 0.56 17,800 17,900 17,700 10,258 183,105,300
05/06/2020 17,850 0.10 0.56 17,800 17,900 17,700 10,258 183,105,300
04/06/2020 17,800 -0.10 -0.56 17,850 17,900 17,750 15,762 280,563,600
03/06/2020 17,850 0.00 ■■ 0.00 17,850 17,900 17,750 14,024 250,328,400
02/06/2020 17,850 -0.20 -1.12 18,050 18,100 17,850 14,299 255,237,150
01/06/2020 18,050 0.20 1.11 17,850 18,050 17,900 17,896 323,022,800
31/05/2020 17,850 0.10 0.56 17,800 17,900 17,650 13,559 242,028,150
29/05/2020 17,850 0.10 0.56 17,800 17,900 17,650 13,559 242,028,150
28/05/2020 17,800 0.00 ■■ 0.00 17,800 18,000 17,650 18,777 334,230,600
27/05/2020 17,800 -0.30 -1.69 18,100 18,350 17,700 33,197 590,906,600
26/05/2020 18,100 0.30 1.66 17,800 18,100 17,800 31,805 575,670,500
25/05/2020 17,800 -0.10 -0.56 17,900 17,900 17,700 8,587 152,848,600
24/05/2020 17,900 0.30 1.68 17,550 18,300 17,550 50,451 903,072,900
22/05/2020 17,900 0.30 1.68 17,550 18,300 17,550 50,451 903,072,900
21/05/2020 17,550 0.10 0.57 17,500 17,700 17,400 22,543 395,629,650
20/05/2020 17,500 0.20 1.14 17,300 17,500 17,250 19,497 341,197,500
19/05/2020 17,300 -0.10 -0.58 17,400 17,750 17,250 27,594 477,376,200
18/05/2020 17,400 -0.10 -0.57 17,450 17,500 17,200 10,688 185,971,200
17/05/2020 17,450 -0.20 -1.15 17,650 17,850 17,300 29,032 506,608,400
15/05/2020 17,450 -0.20 -1.15 17,650 17,850 17,300 29,032 506,608,400
14/05/2020 17,650 0.40 2.27 17,250 17,850 17,050 47,186 832,832,900
13/05/2020 17,250 -0.30 -1.74 17,550 17,500 17,100 51,612 890,307,000
12/05/2020 17,550 0.40 2.28 17,200 17,600 17,000 37,015 649,613,250
11/05/2020 17,200 0.10 0.58 17,100 17,400 17,150 30,406 522,983,200
10/05/2020 17,100 0.50 2.92 16,650 17,400 16,700 147,087 2,515,187,700
08/05/2020 17,100 0.50 2.92 16,650 17,400 16,700 147,087 2,515,187,700
07/05/2020 16,650 0.00 ■■ 0.00 16,600 16,750 16,600 11,290 187,978,500
06/05/2020 16,600 0.40 2.41 16,200 16,650 16,050 13,667 226,872,200
05/05/2020 16,200 -0.20 -1.23 16,350 16,350 16,000 23,161 375,208,200
04/05/2020 16,350 -0.30 -1.83 16,700 16,500 16,300 25,158 411,333,300
01/05/2020 16,700 -0.20 -1.20 16,850 16,850 16,650 24,030 401,301,000
30/04/2020 16,700 -0.20 -1.20 16,850 16,850 16,650 24,030 401,301,000
29/04/2020 16,700 -0.20 -1.20 16,850 16,850 16,650 24,030 401,301,000
28/04/2020 16,850 0.00 ■■ 0.00 16,850 17,000 16,600 30,539 514,582,150
27/04/2020 16,850 0.40 2.37 16,500 16,900 16,350 44,019 741,720,150
26/04/2020 16,500 0.10 0.61 16,400 16,500 15,850 20,013 330,214,500
24/04/2020 16,500 0.10 0.61 16,400 16,500 15,850 20,013 330,214,500
23/04/2020 16,400 -0.50 -3.05 16,850 17,300 16,400 20,343 333,625,200
22/04/2020 16,850 0.10 0.59 16,800 16,950 16,000 18,120 305,322,000
21/04/2020 16,800 -1.10 -6.55 17,850 17,400 16,700 36,775 617,820,000
20/04/2020 17,850 0.10 0.56 17,800 18,000 17,650 18,786 335,330,100
19/04/2020 17,800 0.00 ■■ 0.00 17,800 18,000 17,700 20,467 364,312,600
17/04/2020 17,800 0.00 ■■ 0.00 17,800 18,000 17,700 20,467 364,312,600
16/04/2020 17,800 -0.10 -0.56 17,850 17,900 17,600 4,162 74,083,600
15/04/2020 17,850 0.60 3.36 17,300 17,900 17,250 20,021 357,374,850
14/04/2020 17,300 0.00 ■■ 0.00 17,300 17,400 17,050 12,588 217,772,400
13/04/2020 17,300 -0.30 -1.73 17,600 17,750 17,300 22,865 395,564,500
12/04/2020 17,600 -0.30 -1.70 17,900 18,400 17,600 15,605 274,648,000
10/04/2020 17,600 -0.30 -1.70 17,900 18,400 17,600 15,605 274,648,000
09/04/2020 17,900 0.40 2.23 17,500 18,050 17,400 23,395 418,770,500
08/04/2020 17,500 0.20 1.14 17,300 17,500 16,800 17,028 297,990,000
07/04/2020 17,300 0.40 2.31 16,900 17,300 16,800 22,662 392,052,600
06/04/2020 16,900 1.10 6.51 15,850 16,950 16,100 25,833 436,577,700
03/04/2020 15,850 0.50 3.15 15,300 16,000 15,200 11,779 186,697,150
02/04/2020 15,300 0.30 1.96 15,000 15,350 14,900 5,511 84,318,300
01/04/2020 15,300 0.30 1.96 15,000 15,350 14,900 5,511 84,318,300
31/03/2020 15,000 0.30 2.00 14,750 15,400 14,500 7,076 106,140,000
30/03/2020 14,750 -0.60 -4.07 15,300 15,200 14,350 11,311 166,837,250
29/03/2020 15,300 0.00 ■■ 0.00 15,300 15,550 15,250 14,191 217,122,300
27/03/2020 15,300 0.00 ■■ 0.00 15,300 15,550 15,250 14,191 217,122,300
26/03/2020 15,300 -0.30 -1.96 15,600 15,700 15,150 13,864 212,119,200
25/03/2020 15,600 0.70 4.49 14,950 15,800 14,950 11,730 182,988,000
24/03/2020 14,950 0.40 2.68 14,600 15,050 14,500 23,068 344,866,600
23/03/2020 14,600 -1.10 -7.53 15,650 15,550 14,600 30,293 442,277,800
22/03/2020 15,650 -0.30 -1.92 15,950 16,000 15,600 5,850 91,552,500
20/03/2020 15,650 -0.30 -1.92 15,950 16,000 15,600 5,850 91,552,500
19/03/2020 15,950 0.40 2.51 15,550 16,400 15,250 15,163 241,849,850
18/03/2020 15,550 0.40 2.57 15,200 15,700 15,250 12,129 188,605,950
17/03/2020 15,200 -0.30 -1.97 15,500 15,300 14,800 29,042 441,438,400
16/03/2020 15,500 -0.25 -1.61 15,750 15,750 15,300 230,370 3,570,735,000
14/03/2020 15,750 -0.10 -0.63 15,850 15,750 14,800 407,500 6,418,125,000
13/03/2020 15,750 -0.10 -0.63 15,850 15,750 14,800 407,500 6,418,125,000
12/03/2020 15,850 -1.15 -7.26 17,000 16,400 15,850 569,260 9,022,771,000
11/03/2020 17,000 -0.55 -3.24 17,550 17,850 16,550 251,340 4,272,780,000
10/03/2020 17,550 -0.20 -1.14 17,750 17,800 17,100 15,512 272,235,600
09/03/2020 17,750 -1.30 -7.32 19,050 18,500 17,750 55,725 989,118,750
07/03/2020 19,050 0.10 0.52 19,000 19,100 18,850 23,303 443,922,150
06/03/2020 19,050 0.10 0.52 19,000 19,100 18,850 23,303 443,922,150
05/03/2020 19,000 -0.20 -1.05 19,200 19,300 19,000 30,367 576,973,000
04/03/2020 19,200 0.30 1.56 18,950 19,400 18,950 44,738 858,969,600
03/03/2020 18,950 0.00 ■■ 0.00 18,950 19,250 18,900 73,298 1,388,997,100
02/03/2020 18,950 -0.10 -0.53 19,000 19,100 18,900 56,906 1,078,368,700
28/02/2020 19,000 -0.40 -2.11 19,450 19,450 19,000 25,517 484,823,000
27/02/2020 19,450 0.00 ■■ 0.00 19,450 19,650 19,350 6,915 134,496,750
26/02/2020 19,450 -0.10 -0.51 19,500 19,550 19,350 7,808 151,865,600
25/02/2020 19,500 0.00 ■■ 0.00 19,500 19,550 19,250 16,157 315,061,500
24/02/2020 19,500 -0.70 -3.59 20,200 20,000 19,450 22,929 447,115,500
21/02/2020 20,200 -0.40 -1.98 20,550 20,550 20,100 16,879 340,955,800
20/02/2020 20,550 0.40 1.95 20,200 20,750 20,250 16,660 342,363,000
19/02/2020 20,200 0.00 ■■ 0.00 20,200 20,300 20,100 13,625 275,225,000
18/02/2020 20,200 0.10 0.50 20,100 20,350 20,100 3,685 74,437,000
17/02/2020 20,100 -0.30 -1.49 20,400 20,300 20,050 29,080 584,508,000
15/02/2020 20,400 0.00 ■■ 0.00 20,400 20,600 20,200 37,204 758,961,600
14/02/2020 20,400 0.00 ■■ 0.00 20,400 20,600 20,200 37,204 758,961,600
13/02/2020 20,400 -0.20 -0.98 20,600 20,600 20,400 2,457 50,122,800
12/02/2020 20,600 0.30 1.46 20,350 20,650 20,250 15,552 320,371,200
11/02/2020 20,350 0.00 ■■ 0.00 20,350 20,500 20,200 9,772 198,860,200
10/02/2020 20,350 0.00 ■■ 0.00 20,350 20,400 20,000 4,263 86,752,050
09/02/2020 20,350 0.50 2.46 19,900 20,400 19,750 12,502 254,415,700
07/02/2020 20,350 0.50 2.46 19,900 20,400 19,750 12,502 254,415,700
06/02/2020 19,900 0.10 0.50 19,750 20,050 19,600 16,167 321,723,300
05/02/2020 19,750 0.10 0.51 19,600 19,800 19,500 5,746 113,483,500
04/02/2020 19,600 0.00 ■■ 0.00 19,600 19,700 19,200 9,298 182,240,800
03/02/2020 19,600 -0.10 -0.51 19,700 19,800 18,500 24,064 471,654,400
02/02/2020 19,700 -0.70 -3.55 20,400 20,500 19,700 27,210 536,037,000
31/01/2020 19,700 -0.70 -3.55 20,400 20,500 19,700 27,210 536,037,000
30/01/2020 20,400 -0.80 -3.92 21,200 21,200 20,350 16,779 342,291,600
29/01/2020 21,200 0.00 ■■ 0.00 21,200 21,300 21,100 7,292 154,590,400
28/01/2020 21,200 0.00 ■■ 0.00 21,200 21,300 21,100 7,292 154,590,400
27/01/2020 21,200 0.00 ■■ 0.00 21,200 21,300 21,100 7,292 154,590,400
26/01/2020 21,200 0.00 ■■ 0.00 21,200 21,300 21,100 7,292 154,590,400
24/01/2020 21,200 0.00 ■■ 0.00 21,200 21,300 21,100 7,292 154,590,400
23/01/2020 21,200 0.00 ■■ 0.00 21,200 21,300 21,100 7,292 154,590,400
22/01/2020 21,200 0.00 ■■ 0.00 21,200 21,300 21,100 7,292 154,590,400
21/01/2020 21,200 0.10 0.47 21,200 21,300 21,050 62,620 1,327,544,000
20/01/2020 21,200 0.55 2.59 20,650 21,250 20,800 175,010 3,710,212,000
17/01/2020 20,650 -0.30 -1.45 20,950 21,100 20,600 80,310 1,658,401,500
16/01/2020 20,950 0.70 3.34 20,250 21,100 20,250 167,130 3,501,373,500
15/01/2020 20,250 0.05 0.25 20,200 20,350 20,200 88,450 1,791,112,500
14/01/2020 20,200 0.05 0.25 20,200 20,300 20,200 3,520 71,104,000
13/01/2020 20,200 0.00 ■■ 0.00 20,200 20,500 20,150 9,962 201,232,400
10/01/2020 20,200 0.00 ■■ 0.00 20,200 20,300 20,150 10,103 204,080,600
09/01/2020 20,200 0.30 1.49 19,850 20,200 19,900 3,186 64,357,200
08/01/2020 19,850 -0.10 -0.50 19,950 20,050 19,800 15,842 314,463,700
07/01/2020 19,950 -0.30 -1.50 20,200 20,300 19,900 30,390 606,280,500
06/01/2020 20,200 -0.20 -0.99 20,350 20,500 20,200 16,402 331,320,400
03/01/2020 20,350 -0.50 -2.46 20,850 20,850 20,300 19,426 395,319,100
02/01/2020 20,850 0.30 1.44 20,550 20,850 20,500 27,243 568,016,550
31/12/2019 20,550 -0.20 -0.97 20,750 20,800 20,550 4,425 90,933,750
30/12/2019 20,750 0.30 1.45 20,500 20,800 20,500 24,109 500,261,750
28/12/2019 20,500 -0.10 -0.49 20,600 21,000 20,500 9,470 194,135,000
27/12/2019 20,500 -0.10 -0.49 20,600 21,000 20,500 9,470 194,135,000
26/12/2019 20,600 0.00 ■■ 0.00 20,600 20,800 20,500 3,600 74,160,000
25/12/2019 20,600 0.30 1.46 20,300 20,800 20,300 10,359 213,395,400
24/12/2019 20,300 0.10 0.49 20,200 20,400 20,150 15,327 311,138,100
23/12/2019 20,200 -0.10 -0.50 20,300 20,400 20,200 5,193 104,898,600
21/12/2019 20,300 -0.10 -0.49 20,400 20,650 20,100 473,040 9,602,712,000
20/12/2019 20,300 -0.10 -0.49 20,400 20,650 20,100 473,040 9,602,712,000
19/12/2019 20,400 -0.10 -0.49 20,500 20,600 20,200 12,545 255,918,000
18/12/2019 20,500 -0.30 -1.46 20,800 20,900 20,200 5,672 116,276,000
17/12/2019 20,800 0.00 ■■ 0.00 20,800 20,900 20,650 4,720 98,176,000
16/12/2019 20,800 0.10 0.48 20,750 20,850 20,700 2,487 51,729,600
14/12/2019 20,750 0.00 ■■ 0.00 20,750 21,000 20,750 10,358 214,928,500
13/12/2019 20,750 0.00 ■■ 0.00 20,750 21,000 20,750 10,358 214,928,500
12/12/2019 20,750 -0.10 -0.48 20,900 21,000 20,600 3,041 63,100,750
11/12/2019 20,900 0.00 ■■ 0.00 20,900 20,900 20,550 5,285 110,456,500
10/12/2019 20,900 -0.10 -0.48 20,950 21,150 20,550 4,421 92,398,900
09/12/2019 20,950 0.60 2.86 20,400 21,200 20,400 16,324 341,987,800
07/12/2019 20,400 0.10 0.49 20,300 20,500 20,350 2,159 44,043,600
06/12/2019 20,400 0.10 0.49 20,300 20,500 20,350 2,159 44,043,600
05/12/2019 20,300 -0.20 -0.99 20,500 20,750 20,100 14,786 300,155,800
04/12/2019 20,500 0.40 1.95 20,150 20,500 20,100 7,935 162,667,500
03/12/2019 20,150 -0.40 -1.99 20,500 20,600 20,100 13,622 274,483,300
02/12/2019 20,500 -0.20 -0.98 20,700 20,850 20,350 6,287 128,883,500
29/11/2019 20,700 0.20 0.97 20,500 20,800 20,350 3,607 74,664,900
28/11/2019 20,500 -0.40 -1.95 20,900 21,000 20,400 25,597 524,738,500
27/11/2019 20,900 -0.60 -2.87 21,450 21,450 20,900 14,279 298,431,100
26/11/2019 21,450 0.30 1.40 21,150 21,450 21,150 11,089 237,859,050
25/11/2019 21,150 -0.80 -3.78 21,900 22,000 20,500 31,713 670,729,950
23/11/2019 21,900 -0.50 -2.28 22,350 22,450 21,900 23,137 506,700,300
22/11/2019 21,900 -0.50 -2.28 22,350 22,450 21,900 23,137 506,700,300
21/11/2019 22,350 0.10 0.45 22,300 22,500 22,250 7,021 156,919,350
20/11/2019 22,300 -0.30 -1.35 22,550 22,600 22,250 8,659 193,095,700
19/11/2019 22,550 0.20 0.89 22,350 22,550 22,150 9,841 221,914,550
18/11/2019 22,350 0.30 1.34 22,100 22,400 22,100 10,769 240,687,150
15/11/2019 22,100 -0.20 -0.90 22,300 22,500 22,100 20,297 448,563,700
14/11/2019 22,300 -0.10 -0.45 22,400 22,700 22,300 13,077 291,617,100
13/11/2019 22,400 0.00 ■■ 0.00 22,400 22,600 22,350 6,433 144,099,200
12/11/2019 22,400 0.20 0.89 22,200 22,600 22,000 23,771 532,470,400
11/11/2019 22,200 -0.90 -4.05 23,050 23,100 22,200 82,537 1,832,321,400
09/11/2019 23,050 -0.10 -0.43 23,100 23,350 23,000 25,976 598,746,800
08/11/2019 23,050 -0.10 -0.43 23,100 23,350 23,000 25,976 598,746,800
07/11/2019 23,100 -0.20 -0.87 23,300 23,400 23,050 20,630 476,553,000
06/11/2019 23,300 0.20 0.86 23,100 23,500 22,950 35,601 829,503,300
05/11/2019 23,100 -0.10 -0.43 23,200 23,500 23,050 29,077 671,678,700
04/11/2019 23,100 -0.30 -1.30 23,350 23,450 23,000 40,570 937,167,000
01/11/2019 23,100 -0.30 -1.30 23,350 23,450 23,000 40,570 937,167,000
31/10/2019 23,350 -0.40 -1.71 23,750 23,750 23,300 26,739 624,355,650
30/10/2019 23,750 0.10 0.42 23,600 23,750 23,200 35,801 850,273,750
29/10/2019 23,600 -0.10 -0.42 23,750 23,850 23,500 42,404 1,000,734,400
28/10/2019 23,750 -0.10 -0.42 23,900 24,300 23,600 32,805 779,118,750
26/10/2019 23,900 1.10 4.60 22,850 24,000 22,800 117,752 2,814,272,800
25/10/2019 23,900 1.10 4.60 22,850 24,000 22,800 117,752 2,814,272,800
24/10/2019 22,850 0.00 ■■ 0.00 22,900 23,000 22,550 23,120 528,292,000
23/10/2019 22,900 -0.40 -1.75 23,250 23,250 22,700 30,259 692,931,100
22/10/2019 23,250 0.20 0.86 23,050 23,500 22,950 32,179 748,161,750
21/10/2019 23,050 0.80 3.47 22,300 23,200 22,500 57,885 1,334,249,250
18/10/2019 22,300 -0.10 -0.45 22,350 22,350 21,800 25,851 576,477,300
17/10/2019 22,350 -0.10 -0.45 22,500 22,550 22,200 15,604 348,749,400
16/10/2019 22,500 0.00 ■■ 0.00 22,500 22,700 22,200 22,908 515,430,000
15/10/2019 22,500 0.10 0.44 22,350 22,500 22,100 19,240 432,900,000
14/10/2019 22,350 -0.70 -3.13 23,050 23,200 22,200 42,672 953,719,200
11/10/2019 23,050 0.20 0.87 22,850 23,050 22,300 25,180 580,399,000
10/10/2019 22,850 0.00 ■■ 0.00 22,850 23,200 22,500 15,722 359,247,700
09/10/2019 22,850 0.60 2.63 22,300 22,850 22,300 21,312 486,979,200
08/10/2019 22,300 -0.30 -1.35 22,550 22,550 22,050 32,588 726,712,400
07/10/2019 22,550 -0.90 -3.99 23,500 23,600 22,300 81,380 1,835,119,000
04/10/2019 23,500 -0.10 -0.43 23,600 23,800 23,100 39,758 934,313,000
03/10/2019 23,600 0.00 ■■ 0.00 23,600 23,600 22,900 44,127 1,041,397,200
02/10/2019 23,600 0.20 0.85 23,400 23,650 23,100 63,387 1,495,933,200
01/10/2019 23,400 0.80 3.42 22,600 23,400 22,200 97,856 2,289,830,400
30/09/2019 22,600 0.40 1.77 22,250 22,600 22,050 34,452 778,615,200
27/09/2019 22,250 0.40 1.80 21,800 22,350 21,900 75,758 1,685,615,500
26/09/2019 21,800 1.10 5.05 20,700 21,900 20,850 141,836 3,092,024,800
25/09/2019 20,700 0.10 0.48 20,600 20,800 20,550 5,916 122,461,200
24/09/2019 20,600 0.10 0.49 20,550 20,800 20,550 13,269 273,341,400
23/09/2019 20,550 0.10 0.49 20,500 20,800 20,500 16,069 330,217,950
20/09/2019 20,500 -0.20 -0.98 20,700 20,900 20,500 21,011 430,725,500
19/09/2019 20,700 0.00 ■■ 0.00 20,700 20,800 20,550 9,848 203,853,600
18/09/2019 20,700 -0.30 -1.45 21,000 21,200 20,600 16,784 347,428,800
17/09/2019 21,000 -0.30 -1.43 21,250 21,300 20,850 13,507 283,647,000
16/09/2019 21,250 0.40 1.88 20,850 21,400 20,850 21,280 452,200,000
13/09/2019 20,850 0.40 1.92 20,500 20,950 20,500 27,744 578,462,400
12/09/2019 20,500 0.20 0.98 20,300 20,600 20,300 11,778 241,449,000
11/09/2019 20,300 0.30 1.48 20,000 20,350 20,000 4,083 82,884,900
10/09/2019 20,250 -0.15 -0.74 20,400 20,500 19,950 20,810 421,402,500
09/09/2019 20,400 0.00 ■■ 0.00 20,400 20,500 20,200 8,217 167,626,800
06/09/2019 20,400 0.40 1.96 20,000 20,400 20,000 8,955 182,682,000
05/09/2019 20,000 0.00 ■■ 0.00 20,000 20,400 20,000 10,299 205,980,000
04/09/2019 20,000 -0.20 -1.00 20,200 20,150 19,700 13,518 270,360,000
03/09/2019 20,200 -0.40 -1.98 20,600 20,600 20,200 11,091 224,038,200
30/08/2019 20,600 0.40 1.94 20,200 20,600 20,200 9,559 196,915,400
29/08/2019 20,200 0.00 ■■ 0.00 20,200 20,300 19,950 19,054 384,890,800
28/08/2019 20,200 -0.60 -2.97 20,800 20,650 20,100 28,363 572,932,600
27/08/2019 20,800 -0.50 -2.40 21,300 21,400 20,800 19,461 404,788,800
26/08/2019 21,300 -0.10 -0.47 21,400 21,400 20,900 28,838 614,249,400
23/08/2019 21,400 -0.30 -1.40 21,650 21,800 21,200 16,749 358,428,600
22/08/2019 21,650 -0.10 -0.46 21,700 21,900 21,450 21,302 461,188,300
21/08/2019 21,700 0.70 3.23 21,000 21,700 20,850 61,727 1,339,475,900
20/08/2019 21,000 -0.10 -0.48 21,100 21,200 20,650 30,910 649,110,000
19/08/2019 21,000 -0.10 -0.48 21,100 21,300 20,850 25,794 541,674,000
16/08/2019 21,100 0.80 3.79 20,300 21,200 20,150 63,712 1,344,323,200
15/08/2019 20,300 0.00 ■■ 0.00 20,300 20,400 19,800 21,828 443,108,400
14/08/2019 20,300 0.50 2.46 19,800 20,400 20,200 35,096 712,448,800
13/08/2019 19,800 0.50 2.53 19,300 19,900 19,150 24,337 481,872,600
12/08/2019 19,300 0.20 1.04 19,150 19,350 19,100 8,297 160,132,100
09/08/2019 19,150 0.10 0.52 19,000 19,400 19,150 4,353 83,359,950
08/08/2019 19,000 -0.10 -0.53 19,050 19,050 18,750 10,289 195,491,000
07/08/2019 19,050 -0.10 -0.52 19,100 19,200 19,050 15,947 303,790,350
06/08/2019 19,100 -0.20 -1.05 19,300 19,300 19,000 20,944 400,030,400
05/08/2019 19,300 -0.10 -0.52 19,400 19,400 19,250 10,760 207,668,000
02/08/2019 19,400 0.10 0.52 19,300 19,600 19,250 7,237 140,397,800
01/08/2019 19,300 -0.30 -1.55 19,600 19,600 19,200 10,232 197,477,600
31/07/2019 19,600 0.30 1.53 19,300 19,600 19,150 13,154 257,818,400
30/07/2019 19,300 -0.40 -2.07 19,700 20,200 19,150 11,116 214,538,800
29/07/2019 19,700 -0.20 -1.02 19,850 19,850 19,600 10,365 204,190,500
26/07/2019 19,850 -0.30 -1.51 20,150 20,250 19,800 15,327 304,240,950
25/07/2019 20,150 0.00 ■■ 0.00 20,150 20,350 20,000 10,527 212,119,050
24/07/2019 20,150 -0.30 -1.49 20,400 20,500 20,150 9,763 196,724,450
23/07/2019 20,400 0.40 1.96 20,000 20,500 20,000 14,074 287,109,600
22/07/2019 20,000 -0.40 -2.00 20,450 20,450 19,900 41,587 831,740,000
19/07/2019 20,450 -0.40 -1.96 20,900 20,900 20,400 31,162 637,262,900
18/07/2019 20,900 0.00 ■■ 0.00 20,850 20,900 20,400 21,857 456,811,300
17/07/2019 20,850 -0.10 -0.48 21,000 21,000 20,700 6,184 128,936,400
16/07/2019 21,000 0.40 1.90 20,650 21,000 20,650 25,833 542,493,000
15/07/2019 20,650 0.30 1.45 20,350 20,650 20,250 23,535 485,997,750
12/07/2019 20,350 0.00 ■■ 0.00 20,350 20,800 20,250 19,765 402,217,750
11/07/2019 20,350 -0.30 -1.47 20,650 20,600 20,300 14,071 286,344,850
10/07/2019 20,650 0.80 3.87 19,800 20,900 19,800 38,503 795,086,950
09/07/2019 19,800 0.50 2.53 19,300 19,850 19,200 20,700 409,860,000
08/07/2019 19,300 -0.10 -0.52 19,450 19,450 19,100 13,277 256,246,100
05/07/2019 19,450 -0.30 -1.54 19,750 19,900 19,400 15,323 298,032,350
04/07/2019 19,750 0.50 2.53 19,250 19,750 19,350 20,636 407,561,000
03/07/2019 19,250 0.70 3.64 18,550 19,400 18,500 36,538 703,356,500
02/07/2019 18,550 -0.10 -0.54 18,650 18,750 18,550 7,073 131,204,150
01/07/2019 18,650 0.30 1.61 18,400 18,700 18,500 7,183 133,962,950
28/06/2019 18,400 -0.30 -1.63 18,650 18,700 18,400 6,881 126,610,400
27/06/2019 18,650 -0.20 -1.07 18,800 19,000 18,500 4,886 91,123,900
26/06/2019 18,800 0.70 3.72 18,100 19,100 18,100 20,223 380,192,400
25/06/2019 18,100 -0.10 -0.55 18,200 18,300 18,000 14,519 262,793,900
24/06/2019 18,200 0.00 ■■ 0.00 18,200 18,350 18,100 4,943 89,962,600
21/06/2019 18,200 -0.10 -0.55 18,300 18,600 18,200 3,416 62,171,200
20/06/2019 18,300 0.30 1.64 18,000 18,300 18,000 5,767 105,536,100
19/06/2019 18,000 -0.10 -0.56 18,050 18,300 17,950 8,544 153,792,000
18/06/2019 18,050 0.00 ■■ 0.00 18,050 18,200 17,700 5,706 102,993,300
17/06/2019 18,050 -0.30 -1.66 18,400 18,550 18,000 16,414 296,272,700
16/06/2019 18,400 0.00 ■■ 0.00 18,400 18,400 18,350 3,071 56,506,400
14/06/2019 18,400 0.00 ■■ 0.00 18,400 18,400 18,350 3,071 56,506,400
13/06/2019 18,400 0.10 0.54 18,300 18,500 18,300 4,651 85,578,400
11/06/2019 18,700 0.00 ■■ 0.00 18,700 18,800 18,450 5,631 105,299,700
10/06/2019 18,700 -0.10 -0.53 18,800 19,000 18,400 11,451 214,133,700
09/06/2019 18,800 0.20 1.06 18,600 18,950 18,500 5,417 101,839,600
07/06/2019 18,800 0.20 1.06 18,600 18,950 18,500 5,417 101,839,600
06/06/2019 18,600 -0.10 -0.54 18,700 18,850 18,400 1,507 28,030,200
05/06/2019 18,700 0.20 1.07 18,500 19,000 18,500 3,769 70,480,300
04/06/2019 18,500 0.30 1.62 18,200 18,500 18,200 5,758 106,523,000
03/06/2019 18,200 -0.80 -4.40 19,000 18,800 18,200 18,741 341,086,200
02/06/2019 19,000 -0.10 -0.53 19,100 19,350 19,000 5,989 113,791,000
31/05/2019 19,000 -0.10 -0.53 19,100 19,350 19,000 5,989 113,791,000
30/05/2019 19,100 0.00 ■■ 0.00 19,100 19,400 19,100 2,824 53,938,400
29/05/2019 19,100 -0.20 -1.05 19,300 19,600 19,100 18,114 345,977,400
28/05/2019 19,300 -0.50 -2.59 19,800 19,800 19,200 7,486 144,479,800
27/05/2019 19,800 -0.10 -0.51 19,950 20,000 19,200 7,147 141,510,600
26/05/2019 19,950 -0.20 -1.00 20,100 20,050 19,750 10,444 208,357,800
24/05/2019 19,950 -0.20 -1.00 20,100 20,050 19,750 10,444 208,357,800
23/05/2019 20,100 0.00 ■■ 0.00 20,100 20,200 19,800 4,789 96,258,900
22/05/2019 20,100 -0.20 -1.00 20,300 20,400 19,900 7,939 159,573,900
21/05/2019 20,300 0.40 1.97 19,950 20,500 19,700 17,830 361,949,000
20/05/2019 19,950 -0.40 -2.01 20,400 20,400 19,700 24,964 498,031,800
19/05/2019 20,400 -0.30 -1.47 20,650 20,700 20,350 7,985 162,894,000
17/05/2019 20,400 -0.30 -1.47 20,650 20,700 20,350 7,985 162,894,000
16/05/2019 20,650 -0.20 -0.97 20,800 20,950 20,650 11,729 242,203,850
15/05/2019 20,800 -0.10 -0.48 20,900 20,950 20,650 13,177 274,081,600
14/05/2019 20,900 -0.10 -0.48 21,000 21,100 20,800 8,279 173,031,100
13/05/2019 21,000 -2.70 -12.86 23,700 21,700 20,650 20,857 437,997,000
12/05/2019 23,700 -0.20 -0.84 23,900 24,000 23,600 30,451 721,688,700
10/05/2019 23,700 -0.20 -0.84 23,900 24,000 23,600 30,451 721,688,700
09/05/2019 23,900 -0.10 -0.42 24,000 24,000 23,850 12,372 295,690,800
08/05/2019 24,000 0.00 ■■ 0.00 24,000 24,000 23,800 13,007 312,168,000
07/05/2019 24,000 0.10 0.42 23,950 24,100 23,900 8,162 195,888,000
06/05/2019 23,950 -0.10 -0.42 24,000 24,000 23,400 24,710 591,804,500
05/05/2019 24,000 0.60 2.50 23,450 24,250 23,700 24,589 590,136,000
03/05/2019 24,000 0.60 2.50 23,450 24,250 23,700 24,589 590,136,000
02/05/2019 23,450 0.40 1.71 23,050 23,500 23,050 11,847 277,812,150
01/05/2019 23,050 0.20 0.87 22,900 23,100 22,900 5,186 119,537,300
30/04/2019 23,050 0.20 0.87 22,900 23,100 22,900 5,186 119,537,300
29/04/2019 23,050 0.20 0.87 22,900 23,100 22,900 5,186 119,537,300
28/04/2019 23,050 0.20 0.87 22,900 23,100 22,900 5,186 119,537,300
26/04/2019 23,050 0.20 0.87 22,900 23,100 22,900 5,186 119,537,300
25/04/2019 22,900 -0.10 -0.44 23,000 23,000 22,600 17,672 404,688,800
24/04/2019 23,000 0.80 3.48 22,250 23,000 22,400 20,976 482,448,000
23/04/2019 22,250 0.30 1.35 21,950 22,400 21,750 14,264 317,374,000
22/04/2019 21,950 -1.70 -7.74 23,600 22,950 21,950 69,748 1,530,968,600
21/04/2019 23,600 0.10 0.42 23,550 24,000 23,550 7,328 172,940,800
19/04/2019 23,600 0.10 0.42 23,550 24,000 23,550 7,328 172,940,800
18/04/2019 23,550 -0.30 -1.27 23,900 23,950 23,400 12,223 287,851,650
17/04/2019 23,900 -0.20 -0.84 24,050 24,400 23,900 11,134 266,102,600
16/04/2019 24,050 0.00 ■■ 0.00 24,050 24,300 23,700 10,881 261,688,050
15/04/2019 24,050 -0.10 -0.42 24,100 24,200 24,000 14,113 339,417,650
12/04/2019 24,050 -0.10 -0.42 24,100 24,200 24,000 14,113 339,417,650
11/04/2019 24,100 0.00 ■■ 0.00 24,100 24,550 24,100 11,873 286,139,300
10/04/2019 24,100 -0.80 -3.32 24,900 24,900 24,100 25,913 624,503,300
09/04/2019 24,900 0.00 ■■ 0.00 24,900 25,100 24,800 6,017 149,823,300
08/04/2019 24,900 -0.10 -0.40 24,950 25,050 24,800 16,822 418,867,800
05/04/2019 24,950 0.10 0.40 24,900 25,300 24,700 11,585 289,045,750
04/04/2019 24,900 -0.10 -0.40 25,000 25,000 24,850 15,144 377,085,600
03/04/2019 25,000 0.10 0.40 24,900 25,000 24,700 18,383 459,575,000
02/04/2019 24,900 -0.20 -0.80 25,050 25,300 24,750 14,830 369,267,000
01/04/2019 25,050 0.40 1.60 24,650 25,300 24,800 18,234 456,761,700
31/03/2019 22,100 0.10 0.45 22,000 22,200 21,900 74,480 1,646,008,000
29/03/2019 24,650 0.10 0.41 24,500 24,750 24,500 9,677 238,538,050
28/03/2019 24,500 0.30 1.22 24,200 24,500 24,100 9,719 238,115,500
27/03/2019 24,200 0.30 1.24 23,850 24,500 23,900 11,071 267,918,200
26/03/2019 23,850 0.10 0.42 23,750 24,000 23,750 11,270 268,789,500
25/03/2019 23,750 -0.60 -2.53 24,400 24,000 23,700 21,695 515,256,250
22/03/2019 24,400 -0.20 -0.82 24,600 24,750 24,000 27,999 683,175,600
21/03/2019 24,600 -1.00 -4.07 25,600 25,550 24,600 32,048 788,380,800
20/03/2019 25,600 -0.30 -1.17 25,850 25,700 25,250 31,825 814,720,000
19/03/2019 25,850 0.20 0.77 25,700 25,950 25,650 34,562 893,427,700
18/03/2019 25,700 0.50 1.95 25,200 25,850 25,300 36,087 927,435,900
15/03/2019 25,200 0.40 1.59 24,750 25,300 24,700 24,320 612,864,000
14/03/2019 24,750 -0.10 -0.40 24,900 24,900 24,600 18,316 453,321,000
13/03/2019 24,900 0.10 0.40 24,750 25,000 24,750 20,275 504,847,500
12/03/2019 24,750 0.10 0.40 24,700 25,000 24,700 17,653 436,911,750
11/03/2019 24,700 0.40 1.62 24,250 24,700 24,150 21,427 529,246,900
08/03/2019 24,250 -0.90 -3.71 25,100 25,000 24,250 54,495 1,321,503,750
07/03/2019 25,100 0.20 0.80 24,950 25,400 25,000 36,154 907,465,400
06/03/2019 24,950 0.60 2.40 24,400 25,000 24,400 37,361 932,156,950
05/03/2019 24,400 0.80 3.28 23,600 24,750 23,600 54,674 1,334,045,600
04/03/2019 23,600 0.40 1.69 23,200 23,700 23,300 19,563 461,686,800
01/03/2019 23,200 0.10 0.43 23,050 23,400 23,000 16,039 372,104,800
28/02/2019 23,050 -0.40 -1.74 23,500 23,550 23,000 37,783 870,898,150
27/02/2019 23,500 0.90 3.83 22,650 23,500 22,600 44,733 1,051,225,500
26/02/2019 22,650 -0.20 -0.88 22,850 22,900 22,650 29,432 666,634,800
25/02/2019 22,850 0.20 0.88 22,700 23,000 22,650 20,281 463,420,850
22/02/2019 22,700 -0.10 -0.44 22,800 22,900 22,600 23,096 524,279,200
21/02/2019 22,800 0.30 1.32 22,550 23,050 22,550 15,870 361,836,000
20/02/2019 22,550 -0.30 -1.33 22,800 22,800 22,550 36,363 819,985,650
19/02/2019 22,800 -0.30 -1.32 23,100 23,300 22,700 42,903 978,188,400
18/02/2019 23,100 0.60 2.60 22,550 23,200 22,750 23,030 531,993,000
15/02/2019 22,550 -0.10 -0.44 22,600 23,300 22,400 50,805 1,145,652,750
14/02/2019 22,600 0.20 0.88 22,450 22,750 22,400 37,735 852,811,000
13/02/2019 22,450 0.30 1.34 22,200 22,550 22,150 35,034 786,513,300
12/02/2019 22,200 0.10 0.45 22,100 22,600 21,950 29,191 648,040,200
11/02/2019 22,100 0.90 4.07 21,200 22,200 21,600 28,993 640,745,300
01/02/2019 21,200 0.80 3.77 20,450 21,300 20,550 29,162 618,234,400
31/01/2019 20,450 0.40 1.96 20,000 20,600 20,000 26,876 549,614,200
30/01/2019 20,000 0.00 ■■ 0.00 20,000 20,200 19,900 36,056 721,120,000
29/01/2019 20,000 -0.30 -1.50 20,300 20,450 19,950 35,535 710,700,000
28/01/2019 20,300 0.10 0.49 20,200 20,450 20,100 24,959 506,667,700
25/01/2019 20,200 -0.30 -1.49 20,450 20,600 20,200 22,331 451,086,200
24/01/2019 20,450 -0.20 -0.98 20,650 20,600 20,300 41,625,000 851,231,250,000
23/01/2019 20,650 0.00 ■■ 0.00 20,650 20,900 20,450 32,873,000 678,827,450,000
22/01/2019 20,650 0.80 3.87 19,900 20,900 19,800 57,555,000 1,188,510,750,000
21/01/2019 19,900 1.10 5.53 18,800 19,900 19,300 405,310 8,065,669,000
18/01/2019 18,800 -0.20 -1.06 19,000 19,000 18,800 138,310 2,600,228,000
17/01/2019 19,000 -0.30 -1.58 19,300 19,300 18,900 116,400 2,211,600,000
16/01/2019 19,300 0.65 3.37 18,650 19,500 18,650 225,190 4,346,167,000
15/01/2019 18,650 0.20 1.07 18,450 18,650 18,400 145,440 2,712,456,000
14/01/2019 18,450 -0.35 -1.90 18,800 18,950 18,400 128,250 2,366,212,500
11/01/2019 18,800 0.10 0.53 18,700 18,950 18,650 219,660 4,129,608,000
10/01/2019 18,700 0.10 0.53 18,600 19,000 18,500 277,970 5,198,039,000
09/01/2019 18,600 0.25 1.34 18,350 18,750 18,350 199,920 3,718,512,000
08/01/2019 18,350 -0.25 -1.36 18,600 18,500 18,300 92,940 1,705,449,000
07/01/2019 18,600 0.40 2.15 18,200 18,800 18,300 128,280 2,386,008,000
06/01/2019 18,200 0.45 2.47 17,750 18,400 17,550 187,850 3,418,870,000
04/01/2019 18,200 0.45 2.47 17,750 18,400 17,550 187,850 3,418,870,000
03/01/2019 17,750 -1.10 -6.20 18,850 18,950 17,550 886,160 15,729,340,000
02/01/2019 18,850 -0.25 -1.33 19,100 19,600 18,200 88,370 1,665,774,500
30/12/2018 19,100 -0.40 -2.09 19,500 19,650 19,100 94,800 1,810,680,000
28/12/2018 19,100 -0.40 -2.09 19,500 19,650 19,100 94,800 1,810,680,000
27/12/2018 19,500 0.05 0.26 19,450 20,300 19,400 155,070 3,023,865,000
26/12/2018 19,450 -0.05 -0.26 19,500 20,000 19,300 95,910 1,865,449,500
25/12/2018 19,500 -0.50 -2.56 20,000 19,600 18,800 394,870 7,699,965,000
24/12/2018 20,000 -1.40 -7.00 21,400 21,600 20,000 256,200 5,124,000,000
23/12/2018 21,400 -0.30 -1.40 21,700 21,700 21,000 233,510 4,997,114,000
21/12/2018 21,400 -0.30 -1.40 21,700 21,700 21,000 233,510 4,997,114,000
20/12/2018 21,700 0.20 0.92 21,700 22,000 21,700 113,620 2,465,554,000
19/12/2018 21,700 0.10 0.46 21,600 21,950 21,600 98,740 2,142,658,000
18/12/2018 21,600 -0.85 -3.94 22,450 22,150 21,600 291,770 6,302,232,000
17/12/2018 22,450 -0.35 -1.56 22,800 22,800 22,450 162,770 3,654,186,500
16/12/2018 22,800 -0.35 -1.54 23,150 23,350 22,800 140,130 3,194,964,000
14/12/2018 22,800 -0.35 -1.54 23,150 23,350 22,800 140,130 3,194,964,000
13/12/2018 23,150 0.05 0.22 23,100 23,350 23,150 214,410 4,963,591,500
12/12/2018 23,100 0.40 1.73 22,700 23,100 22,700 217,650 5,027,715,000
11/12/2018 22,700 -0.25 -1.10 22,950 23,100 22,650 88,380 2,006,226,000
10/12/2018 22,950 -0.30 -1.31 23,250 23,350 22,950 57,140 1,311,363,000
09/12/2018 23,250 -0.05 -0.22 23,300 23,600 23,250 206,510 4,801,357,500
07/12/2018 23,250 -0.05 -0.22 23,300 23,600 23,250 206,510 4,801,357,500
06/12/2018 23,300 -0.30 -1.29 23,600 23,600 23,000 136,790 3,187,207,000
05/12/2018 23,600 0.25 1.06 23,350 23,850 23,100 297,020 7,009,672,000
04/12/2018 23,350 0.65 2.78 22,700 23,450 22,650 363,260 8,482,121,000
03/12/2018 22,700 0.60 2.64 22,100 22,800 22,250 191,860 4,355,222,000
30/11/2018 22,100 0.10 0.45 22,000 22,200 21,900 74,480 1,646,008,000
29/11/2018 22,000 0.05 0.23 21,950 22,500 21,900 79,860 1,756,920,000
28/11/2018 21,950 -0.15 -0.68 22,100 22,200 21,750 121,420 2,665,169,000
27/11/2018 22,100 -0.10 -0.45 22,200 22,300 21,800 100,750 2,226,575,000
26/11/2018 22,200 -0.10 -0.45 22,300 22,300 22,100 73,120 1,623,264,000
25/11/2018 22,300 -0.20 -0.90 22,500 22,700 22,300 98,570 2,198,111,000
23/11/2018 22,300 -0.20 -0.90 22,500 22,700 22,300 98,570 2,198,111,000
22/11/2018 22,500 -0.40 -1.78 22,900 22,900 22,500 98,170 2,208,825,000
21/11/2018 22,900 0.60 2.62 22,300 23,000 22,050 174,700 4,000,630,000
20/11/2018 22,300 -0.25 -1.12 22,550 22,500 22,200 131,710 2,937,133,000
19/11/2018 22,550 0.40 1.77 22,150 22,550 22,250 124,320 2,803,416,000
16/11/2018 22,150 0.20 0.90 21,950 22,350 22,000 77,870 1,724,820,500
15/11/2018 21,950 0.30 1.37 21,650 22,300 21,650 286,520 6,289,114,000
14/11/2018 21,650 0.05 0.23 21,600 22,200 21,600 262,250 5,677,712,500
13/11/2018 21,600 -0.50 -2.31 22,100 21,950 21,500 389,030 8,403,048,000
12/11/2018 22,100 -0.20 -0.90 22,300 22,400 22,100 199,470 4,408,287,000
09/11/2018 22,300 -0.60 -2.69 22,900 22,850 22,200 232,420 5,182,966,000
08/11/2018 22,900 0.10 0.44 22,900 23,250 22,900 142,400 3,260,960,000
07/11/2018 22,900 -0.10 -0.44 23,000 23,200 22,800 139,500 3,194,550,000
06/11/2018 23,000 -0.20 -0.87 23,200 23,500 22,900 244,450 5,622,350,000
05/11/2018 23,200 -0.30 -1.29 23,500 23,600 23,000 181,960 4,221,472,000
02/11/2018 23,500 0.60 2.55 22,900 23,600 23,000 258,590 6,076,865,000
01/11/2018 22,900 -0.10 -0.44 23,000 23,500 22,800 254,310 5,823,699,000
31/10/2018 23,000 0.90 3.91 22,100 23,000 22,500 227,840 5,240,320,000
30/10/2018 22,100 0.10 0.45 22,000 22,500 22,000 192,920 4,263,532,000
29/10/2018 22,000 -0.60 -2.73 22,600 22,600 22,000 259,210 5,702,620,000
28/10/2018 22,600 -0.25 -1.11 22,850 23,300 22,450 186,010 4,203,826,000
26/10/2018 22,600 -0.25 -1.11 22,850 23,300 22,450 186,010 4,203,826,000
25/10/2018 22,850 -0.50 -2.19 23,350 22,900 21,900 460,520 10,522,882,000
24/10/2018 23,350 -0.25 -1.07 23,600 24,250 23,350 302,880 7,072,248,000
23/10/2018 23,600 -1.10 -4.66 24,700 24,600 23,400 813,250 19,192,700,000
22/10/2018 24,700 -1.30 -5.26 26,000 25,900 24,700 683,680 16,886,896,000
21/10/2018 26,000 0.30 1.15 25,700 26,200 25,250 259,620 6,750,120,000
19/10/2018 26,000 0.30 1.15 25,700 26,200 25,250 259,620 6,750,120,000
18/10/2018 25,700 0.45 1.75 25,250 26,500 25,200 460,720 11,840,504,000
17/10/2018 25,250 0.15 0.59 25,100 25,600 25,250 132,520 3,346,130,000
16/10/2018 25,100 0.25 1.00 24,850 25,300 24,900 176,930 4,440,943,000
15/10/2018 24,850 -0.45 -1.81 25,300 25,300 24,800 191,910 4,768,963,500
14/10/2018 25,300 0.50 1.98 24,800 25,500 24,200 263,840 6,675,152,000
12/10/2018 25,300 0.50 1.98 24,800 25,500 24,200 263,840 6,675,152,000
11/10/2018 24,800 -1.80 -7.26 26,600 25,850 24,800 869,720 21,569,056,000
10/10/2018 26,600 -0.10 -0.38 26,700 26,900 26,550 220,540 5,866,364,000
09/10/2018 26,700 0.20 0.75 26,500 26,950 26,550 182,080 4,861,536,000
08/10/2018 26,500 -0.40 -1.51 26,900 27,400 26,300 597,420 15,831,630,000
07/10/2018 26,900 -0.90 -3.35 27,800 27,800 26,800 681,690 18,337,461,000
05/10/2018 26,900 -0.90 -3.35 27,800 27,800 26,800 681,690 18,337,461,000
04/10/2018 27,800 -0.05 -0.18 27,800 28,200 27,650 433,800 12,059,640,000
03/10/2018 27,800 -0.15 -0.54 27,950 28,300 27,650 492,470 13,690,666,000
02/10/2018 27,950 -0.05 -0.18 28,000 27,950 27,550 561,450 15,692,527,500
01/10/2018 28,000 -0.60 -2.14 28,600 28,850 27,800 462,430 12,948,040,000
30/09/2018 28,600 0.80 2.80 27,800 28,900 28,100 841,470 24,066,042,000
28/09/2018 28,600 0.80 2.80 27,800 28,900 28,100 841,470 24,066,042,000
27/09/2018 27,800 0.30 1.08 27,500 28,150 27,400 544,480 15,136,544,000
26/09/2018 27,500 0.40 1.45 27,500 28,250 27,350 697,080 19,169,700,000
25/09/2018 27,500 0.50 1.82 27,000 27,550 26,800 436,080 11,992,200,000
24/09/2018 27,000 -0.50 -1.85 27,500 27,850 26,800 373,480 10,083,960,000
21/09/2018 27,500 0.30 1.09 27,200 27,800 27,000 818,970 22,521,675,000
20/09/2018 27,200 0.15 0.55 27,050 27,250 26,800 638,090 17,356,048,000
19/09/2018 27,050 0.55 2.03 26,500 27,250 26,600 1,267,860 34,295,613,000
18/09/2018 26,500 1.20 4.53 25,300 26,600 25,200 934,420 24,762,130,000
17/09/2018 25,300 0.80 3.16 24,500 25,500 24,500 541,340 13,695,902,000
16/09/2018 24,500 0.15 0.61 24,350 24,800 24,350 223,500 5,475,750,000
14/09/2018 24,500 0.15 0.61 24,350 24,800 24,350 223,500 5,475,750,000
13/09/2018 24,350 0.15 0.62 24,200 24,600 24,200 151,250 3,682,937,500
12/09/2018 24,200 -0.20 -0.83 24,400 24,650 24,100 228,080 5,519,536,000
11/09/2018 24,400 0.30 1.23 24,100 24,500 24,000 217,900 5,316,760,000
10/09/2018 24,100 -0.60 -2.49 24,700 25,000 24,100 263,840 6,358,544,000
07/09/2018 24,700 0.40 1.62 24,300 24,700 24,300 213,390 5,270,733,000
06/09/2018 24,300 -0.50 -2.06 24,800 25,000 24,300 318,940 7,750,242,000
05/09/2018 24,800 -0.30 -1.21 25,100 25,250 24,300 501,780 12,444,144,000
04/09/2018 25,100 -1.20 -4.78 26,300 26,300 25,000 404,200 10,145,420,000
02/09/2018 26,300 -0.50 -1.90 26,800 27,000 26,300 225,670 5,935,121,000
31/08/2018 26,300 -0.50 -1.90 26,800 27,000 26,300 225,670 5,935,121,000
30/08/2018 26,800 0.40 1.49 26,400 26,900 26,200 250,550 6,714,740,000
29/08/2018 26,400 -0.10 -0.38 26,500 26,600 26,200 217,150 5,732,760,000
28/08/2018 26,500 -0.05 -0.19 26,500 26,800 26,350 541,780 14,357,170,000
27/08/2018 26,500 0.65 2.45 25,850 26,700 25,900 755,650 20,024,725,000
24/08/2018 25,850 -0.15 -0.58 26,000 26,100 25,700 251,020 6,488,867,000
23/08/2018 26,000 0.40 1.54 25,600 26,400 25,600 357,910 9,305,660,000
22/08/2018 25,600 0.35 1.37 25,250 26,000 25,200 336,410 8,612,096,000
21/08/2018 25,250 0.60 2.38 24,650 25,350 24,600 165,220 4,171,805,000
20/08/2018 24,650 0.05 0.20 24,650 24,900 24,500 189,180 4,663,287,000
17/08/2018 24,650 0.05 0.20 24,650 24,900 24,650 119,460 2,944,689,000
16/08/2018 24,650 -0.30 -1.22 24,950 25,000 24,650 214,370 5,284,220,500
15/08/2018 24,950 0.05 0.20 24,900 25,200 24,800 231,390 5,773,180,500
14/08/2018 24,900 -0.30 -1.20 25,200 25,300 24,900 218,580 5,442,642,000
13/08/2018 25,200 0.05 0.20 25,200 25,400 24,900 242,000 6,098,400,000
10/08/2018 25,200 0.10 0.40 25,100 25,500 24,900 164,540 4,146,408,000
09/08/2018 25,100 -0.50 -1.99 25,600 25,700 25,000 391,540 9,827,654,000
08/08/2018 25,600 -0.30 -1.17 25,900 25,900 25,600 177,510 4,544,256,000
07/08/2018 25,900 0.10 0.39 25,800 25,900 25,600 199,390 5,164,201,000
06/08/2018 25,800 0.95 3.68 24,850 25,900 24,700 772,750 19,936,950,000
03/08/2018 24,850 -0.30 -1.21 25,150 25,500 24,850 345,750 8,591,887,500
02/08/2018 25,150 -0.25 -0.99 25,400 25,600 24,800 269,450 6,776,667,500
01/08/2018 25,400 -0.30 -1.18 25,700 25,900 25,400 332,100 8,435,340,000
31/07/2018 25,700 -0.40 -1.56 26,100 26,400 25,700 499,730 12,843,061,000
30/07/2018 26,100 -0.50 -1.92 26,600 26,800 25,900 488,840 12,758,724,000
29/07/2018 26,600 1.60 6.02 25,000 26,700 25,100 1,086,600 28,903,560,000
27/07/2018 26,600 1.60 6.02 25,000 26,700 25,100 1,086,600 28,903,560,000
26/07/2018 25,000 0.90 3.60 24,100 25,000 24,000 815,510 20,387,750,000
25/07/2018 24,100 0.10 0.41 24,000 24,400 23,800 455,570 10,979,237,000
24/07/2018 24,000 -0.10 -0.42 24,000 24,050 23,250 774,140 18,579,360,000
23/07/2018 24,000 -0.60 -2.50 24,600 24,700 22,900 2,072,450 49,738,800,000
22/07/2018 24,600 -1.80 -7.32 26,400 26,300 24,600 1,344,020 33,062,892,000
20/07/2018 24,600 -1.80 -7.32 26,400 26,300 24,600 1,344,020 33,062,892,000
19/07/2018 26,400 0.55 2.08 25,850 27,350 25,850 1,089,570 28,764,648,000
18/07/2018 25,850 1.65 6.38 24,200 25,850 24,100 983,980 25,435,883,000
17/07/2018 24,200 0.70 2.89 23,500 24,200 23,100 404,350 9,785,270,000
16/07/2018 23,500 -0.05 -0.21 23,500 24,100 23,200 425,040 9,988,440,000
15/07/2018 23,500 0.60 2.55 22,900 23,750 22,900 353,310 8,302,785,000
13/07/2018 23,500 0.60 2.55 22,900 23,750 22,900 353,310 8,302,785,000
12/07/2018 22,900 0.30 1.31 22,600 23,500 21,900 345,800 7,918,820,000
11/07/2018 22,600 -1.65 -7.30 24,250 23,700 22,600 597,920 13,512,992,000
10/07/2018 24,250 -0.45 -1.86 24,700 24,850 23,900 414,040 10,040,470,000
09/07/2018 24,700 1.20 4.86 23,500 24,950 24,000 576,680 14,243,996,000
08/07/2018 23,500 0.70 2.98 22,800 23,900 21,300 802,150 18,850,525,000
06/07/2018 23,500 0.70 2.98 22,800 23,900 21,300 802,150 18,850,525,000
05/07/2018 22,800 -1.70 -7.46 24,500 24,300 22,800 735,640 16,772,592,000
04/07/2018 24,500 0.35 1.43 24,150 24,650 23,700 304,770 7,466,865,000
03/07/2018 24,150 -1.80 -7.45 25,950 26,100 24,150 1,060,430 25,609,384,500
02/07/2018 25,950 -1.95 -7.51 27,900 27,900 25,950 770,580 19,996,551,000
01/07/2018 27,900 -0.30 -1.08 28,200 0 0 377,150 10,522,485,000
29/06/2018 27,900 -0.30 -1.08 28,200 29,000 27,800 377,150 10,522,485,000
28/06/2018 28,200 -1.10 -3.90 29,300 29,300 28,200 229,670 6,476,694,000
27/06/2018 29,300 -0.30 -1.02 29,600 29,900 29,250 132,790 3,890,747,000
26/06/2018 29,600 -0.20 -0.68 29,800 29,900 29,400 118,770 3,515,592,000
25/06/2018 29,800 0.20 0.67 29,600 30,500 29,800 203,500 6,064,300,000
22/06/2018 29,600 0.10 0.34 29,500 29,750 29,200 178,160 5,273,536,000
21/06/2018 29,500 -0.70 -2.37 30,200 30,400 29,500 158,540 4,676,930,000
20/06/2018 30,200 0.70 2.32 29,500 30,200 29,500 252,050 7,611,910,000
19/06/2018 29,500 -1.90 -6.44 31,400 30,700 29,250 804,660 23,737,470,000
18/06/2018 31,400 -1.10 -3.50 32,500 32,600 31,400 303,810 9,539,634,000
17/06/2018 32,500 0.30 0.92 32,200 32,850 31,900 223,440 7,261,800,000
15/06/2018 32,500 0.30 0.92 32,200 32,850 31,900 223,440 7,261,800,000
14/06/2018 32,200 -0.25 -0.78 32,450 33,400 32,200 480,850 15,483,370,000
13/06/2018 32,450 1.05 3.24 31,400 32,450 31,400 448,150 14,542,467,500
12/06/2018 31,400 -0.70 -2.23 32,100 32,000 30,700 345,920 10,861,888,000
11/06/2018 32,100 1.30 4.05 30,800 32,300 30,600 480,680 15,429,828,000
10/06/2018 30,800 0.80 2.60 30,000 30,900 29,700 211,950 6,528,060,000
08/06/2018 30,800 0.80 2.60 30,000 30,900 29,700 211,950 6,528,060,000
07/06/2018 30,000 -0.55 -1.83 30,550 30,900 30,000 238,970 7,169,100,000
06/06/2018 30,550 0.05 0.16 30,500 31,050 30,100 177,990 5,437,594,500
05/06/2018 30,500 -0.20 -0.66 30,700 31,400 30,400 173,200 5,282,600,000
04/06/2018 30,700 1.50 4.89 29,200 30,700 28,800 381,580 11,714,506,000
03/06/2018 29,200 -0.20 -0.68 29,400 29,650 28,700 244,810 7,148,452,000
01/06/2018 29,200 -0.20 -0.68 29,400 29,650 28,700 244,810 7,148,452,000
31/05/2018 29,400 0.50 1.70 28,900 29,400 28,300 160,020 4,704,588,000
30/05/2018 28,900 0.40 1.38 28,500 29,000 28,300 200,420 5,792,138,000
29/05/2018 28,500 0.65 2.28 27,850 29,300 27,700 351,320 10,012,620,000
28/05/2018 27,850 -2.05 -7.36 29,900 29,500 27,850 685,500 19,091,175,000
27/05/2018 29,900 -1.00 -3.34 30,900 31,000 29,900 154,700 4,625,530,000
25/05/2018 29,900 -1.00 -3.34 30,900 31,000 29,900 154,700 4,625,530,000
24/05/2018 30,900 1.40 4.53 29,500 31,500 29,500 315,440 9,747,096,000
23/05/2018 29,500 -0.05 -0.17 29,500 29,500 28,500 513,270 15,141,465,000
22/05/2018 29,500 -1.25 -4.24 30,750 30,600 29,300 535,520 15,797,840,000
21/05/2018 30,750 -1.45 -4.72 32,200 32,500 30,750 268,330 8,251,147,500
20/05/2018 32,200 -0.60 -1.86 32,800 33,400 32,000 389,770 12,550,594,000
18/05/2018 32,200 -0.60 -1.86 32,800 33,400 32,000 389,770 12,550,594,000
17/05/2018 32,800 -1.70 -5.18 34,500 35,100 32,500 393,680 12,912,704,000
16/05/2018 34,500 -1.15 -3.33 35,650 35,600 34,500 215,610 7,438,545,000
15/05/2018 35,650 0.65 1.82 35,000 36,800 35,350 307,950 10,978,417,500
14/05/2018 47,000 -0.20 -0.43 47,200 47,250 46,450 355,980 16,731,060,000
13/05/2018 47,200 -0.05 -0.11 47,200 47,500 46,850 248,870 11,746,664,000
11/05/2018 47,200 -0.05 -0.11 47,200 47,500 46,850 248,870 11,746,664,000
10/05/2018 47,200 -0.75 -1.59 47,950 48,200 47,000 129,280 6,102,016,000
09/05/2018 47,950 -0.55 -1.15 48,500 48,500 47,400 229,290 10,994,455,500
08/05/2018 48,500 -0.20 -0.41 48,700 48,700 48,100 210,350 10,201,975,000
07/05/2018 48,700 0.40 0.82 48,300 48,700 47,600 218,540 10,642,898,000
05/05/2018 48,300 0.30 0.62 48,000 48,600 47,600 94,170 4,548,411,000
04/05/2018 48,300 0.30 0.62 48,000 48,600 47,600 94,170 4,548,411,000
03/05/2018 48,000 0.60 1.25 47,400 48,200 47,400 176,510 8,472,480,000
02/05/2018 47,400 0.90 1.90 46,500 48,200 46,400 226,390 10,730,886,000
30/04/2018 46,500 -0.50 -1.08 47,000 47,500 46,300 353,850 16,454,025,000
27/04/2018 46,500 -0.50 -1.08 47,000 47,500 46,300 353,850 16,454,025,000
26/04/2018 47,000 -2.40 -5.11 49,400 49,500 46,000 252,490 11,867,030,000
25/04/2018 49,400 -0.10 -0.20 49,500 49,700 49,000 164,060 8,104,564,000
24/04/2018 49,400 -0.10 -0.20 49,500 49,700 49,000 164,060 8,104,564,000
23/04/2018 49,500 0.10 0.20 49,500 51,000 49,400 589,880 29,199,060,000
20/04/2018 49,500 0.30 0.61 49,200 49,900 48,600 316,620 15,672,690,000
19/04/2018 49,200 -0.10 -0.20 49,200 49,800 48,800 287,070 14,123,844,000
18/04/2018 49,200 0.30 0.61 48,900 50,000 49,000 211,120 10,387,104,000
13/04/2018 49,600 -0.10 -0.20 49,700 50,300 48,700 240,830 11,945,168,000
12/04/2018 49,700 -0.10 -0.20 49,800 50,000 49,000 122,680 6,097,196,000
11/04/2018 49,800 -0.70 -1.41 50,500 51,200 49,200 293,310 14,606,838,000
10/04/2018 50,500 1.00 1.98 49,500 51,000 49,100 445,920 22,518,960,000
09/04/2018 49,500 -1.00 -2.02 50,500 50,800 49,500 479,270 23,723,865,000
06/04/2018 50,500 -0.20 -0.40 50,700 51,100 50,000 381,300 19,255,650,000
05/04/2018 50,700 0.30 0.59 50,400 51,200 50,000 241,640 12,251,148,000
04/04/2018 50,400 0.55 1.09 49,850 50,900 49,750 386,670 19,488,168,000
03/04/2018 49,850 -1.65 -3.31 51,500 51,400 49,700 871,150 43,426,827,500
02/04/2018 51,500 0.40 0.78 51,100 52,100 51,000 191,300 9,851,950,000
30/03/2018 51,100 -0.20 -0.39 51,300 52,300 51,100 432,030 22,076,733,000
29/03/2018 51,300 3.30 6.43 48,000 51,300 48,300 1,368,800 70,219,440,000
28/03/2018 48,000 1.30 2.71 46,700 48,700 46,500 348,850 16,744,800,000
27/03/2018 46,700 0.40 0.86 46,300 47,500 46,300 161,290 7,532,243,000
26/03/2018 46,300 -0.60 -1.30 46,900 46,900 46,100 299,530 13,868,239,000
23/03/2018 46,900 -0.90 -1.92 47,800 46,900 45,200 345,370 16,197,853,000
22/03/2018 47,800 -0.20 -0.42 48,000 48,300 47,700 235,410 11,252,598,000
21/03/2018 48,000 -0.50 -1.04 48,500 48,600 48,000 392,390 18,834,720,000
20/03/2018 48,500 0.30 0.62 48,200 49,000 47,800 338,690 16,426,465,000
19/03/2018 48,200 1.30 2.70 48,200 49,000 48,000 249,870 12,043,734,000
16/03/2018 48,200 -0.30 -0.62 48,500 48,600 47,900 226,290 10,907,178,000
15/03/2018 48,500 1.60 3.30 46,900 48,500 46,500 373,810 18,129,785,000
14/03/2018 46,900 -0.50 -1.07 47,400 47,500 46,500 280,510 13,155,919,000
13/03/2018 47,400 -0.10 -0.21 47,400 47,400 46,800 277,940 13,174,356,000
12/03/2018 47,400 -0.70 -1.48 48,100 48,550 47,500 259,480 12,299,352,000
09/03/2018 47,700 -0.40 -0.84 48,100 48,550 47,500 316,180 15,081,786,000
08/03/2018 48,100 1.10 2.29 47,000 48,100 47,200 224,700 10,808,070,000
07/03/2018 47,000 -1.00 -2.13 48,000 49,000 46,800 470,860 22,130,420,000
06/03/2018 48,000 0.20 0.42 47,800 48,300 47,050 824,720 39,586,560,000
05/03/2018 47,800 0.90 1.88 46,900 49,450 47,800 681,660 32,583,348,000
02/03/2018 46,900 2.30 4.90 44,600 46,900 44,000 637,210 29,885,149,000
01/03/2018 44,600 0.90 2.02 43,700 44,700 43,200 405,880 18,102,248,000
28/02/2018 43,700 -0.50 -1.14 44,200 44,200 43,600 344,420 15,051,154,000
27/02/2018 44,200 0.50 1.13 43,700 44,500 43,700 277,120 12,248,704,000
26/02/2018 43,700 -1.80 -4.12 45,500 45,950 43,700 499,890 21,845,193,000
23/02/2018 45,500 0.10 0.22 45,500 46,000 45,500 141,850 6,454,175,000
22/02/2018 45,500 -0.90 -1.98 46,400 46,400 45,300 203,490 9,258,795,000
21/02/2018 46,400 1.00 2.16 45,400 46,700 45,700 221,330 10,269,712,000
14/02/2018 45,400 0.90 1.98 44,500 45,600 44,200 159,560 7,244,024,000
13/02/2018 45,400 0.90 1.98 44,500 45,600 44,200 159,560 7,244,024,000
12/02/2018 44,500 2.30 5.17 42,200 44,500 42,500 207,120 9,216,840,000
09/02/2018 42,200 0.70 1.66 41,500 42,500 40,000 432,500 18,251,500,000
08/02/2018 41,500 -1.20 -2.89 42,700 42,900 41,400 202,670 8,410,805,000
07/02/2018 42,700 -0.55 -1.29 43,250 43,200 42,000 400,490 17,100,923,000
06/02/2018 41,000 -2.25 -5.49 43,250 43,200 40,250 1,300,780 53,331,980,000
05/02/2018 43,250 -3.25 -7.51 46,500 46,500 43,250 434,600 18,796,450,000
02/02/2018 46,500 -0.30 -0.65 46,800 47,100 46,400 144,280 6,709,020,000
01/02/2018 46,800 -0.90 -1.92 47,700 47,800 46,800 193,830 9,071,244,000
31/01/2018 47,700 0.50 1.05 47,200 48,400 47,500 367,550 17,532,135,000
30/01/2018 47,200 1.30 2.75 45,900 48,300 44,700 752,880 35,535,936,000
29/01/2018 45,900 -2.70 -5.88 48,600 48,700 45,900 899,680 41,295,312,000
26/01/2018 48,600 -0.60 -1.23 49,200 49,900 48,600 432,390 21,014,154,000
25/01/2018 49,200 -3.70 -7.52 49,200 50,800 47,400 1,447,350 71,209,620,000
24/01/2018 52,600 -0.30 -0.57 52,900 51,200 49,200 690,690 36,330,294,000
22/01/2018 49,200 -3.70 -7.52 52,900 51,200 49,200 3,441,690 169,331,148,000
19/01/2018 52,900 -0.20 -0.38 53,100 53,700 52,500 768,290 40,642,541,000
18/01/2018 53,100 -0.70 -1.32 53,800 53,800 52,600 862,260 45,786,006,000
17/01/2018 53,800 -1.60 -2.97 55,400 55,500 53,800 691,210 37,187,098,000
16/01/2018 55,400 0.30 0.54 55,100 55,800 55,000 343,980 19,056,492,000
15/01/2018 55,100 0.40 0.73 54,700 55,300 54,100 699,220 38,527,022,000
12/01/2018 54,700 -0.70 -1.28 55,400 55,900 54,700 1,032,690 56,488,143,000
11/01/2018 55,400 -1.00 -1.81 56,400 56,300 55,300 622,720 34,498,688,000
10/01/2018 56,400 -0.40 -0.71 56,800 57,500 56,100 950,270 53,595,228,000
09/01/2018 56,800 1.80 3.17 55,000 56,800 54,900 1,861,570 105,737,176,000
08/01/2018 55,000 0.90 1.64 54,100 55,500 53,900 871,440 47,929,200,000
05/01/2018 54,100 0.40 0.74 53,700 54,600 53,500 644,180 34,850,138,000
04/01/2018 53,700 -0.40 -0.74 54,100 54,300 53,600 658,410 35,356,617,000
03/01/2018 54,100 -0.30 -0.55 54,400 55,300 54,000 454,700 24,599,270,000
02/01/2018 54,400 0.60 1.10 53,800 54,600 53,600 382,940 20,831,936,000
01/01/2018 53,800 0.70 1.30 53,100 53,900 52,900 399,270 21,480,726,000
29/12/2017 53,800 0.70 1.30 53,100 53,900 52,900 399,270 21,480,726,000
28/12/2017 53,100 -0.30 -0.56 53,400 53,800 53,000 556,190 29,533,689,000
27/12/2017 53,400 -1.00 -1.87 54,400 54,700 53,400 671,880 35,878,392,000
26/12/2017 54,400 -0.40 -0.74 54,800 55,000 54,400 268,990 14,633,056,000
25/12/2017 54,800 0.40 0.73 54,400 55,400 54,400 369,420 20,244,216,000