Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Tập Đoàn Dabaco Việt Nam
Dabaco Group
Mã CK:      DBC      15.50      +0.25 (+1.61%)      (cập nhật 12:15 05/12/2022)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://www.dabaco.com.vn
DBC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
05/12/2022 15,500 0.25 1.61 15,250 15,800 15,100 121,810 1,888,055,000
04/12/2022 15,250 0.75 4.92 14,500 15,250 14,150 374,630 5,713,107,500
02/12/2022 15,250 0.75 4.92 14,500 15,250 14,150 374,630 5,713,107,500
01/12/2022 14,500 -0.10 -0.69 14,600 15,400 14,500 502,050 7,279,725,000
30/11/2022 14,600 0.25 1.71 14,350 14,800 14,050 458,930 6,700,378,000
29/11/2022 14,350 0.90 6.27 13,450 14,350 13,650 823,700 11,820,095,000
28/11/2022 13,450 0.85 6.32 12,600 13,450 12,950 428,120 5,758,214,000
27/11/2022 12,600 0.60 4.76 12,000 12,600 11,800 327,850 4,130,910,000
25/11/2022 12,600 0.60 4.76 12,000 12,600 11,800 327,850 4,130,910,000
24/11/2022 12,000 0.50 4.17 11,500 12,100 11,050 199,970 2,399,640,000
23/11/2022 11,500 -0.85 -7.39 12,350 12,500 11,500 281,880 3,241,620,000
22/11/2022 12,350 -0.10 -0.81 12,450 13,300 12,100 369,630 4,564,930,500
21/11/2022 12,450 0.40 3.21 12,050 12,600 12,000 248,540 3,094,323,000
20/11/2022 12,050 0.75 6.22 11,300 12,050 10,750 517,020 6,230,091,000
18/11/2022 12,050 0.75 6.22 11,300 12,050 10,750 517,020 6,230,091,000
17/11/2022 11,300 0.05 0.44 11,250 11,900 11,300 350,780 3,963,814,000
16/11/2022 11,250 0.70 6.22 10,550 11,250 9,820 579,340 6,517,575,000
15/11/2022 10,550 -0.75 -7.11 11,300 10,700 10,550 310,190 3,272,504,500
14/11/2022 11,300 -0.85 -7.52 12,150 11,650 11,300 401,380 4,535,594,000
13/11/2022 12,150 -0.90 -7.41 13,050 13,400 12,150 661,880 8,041,842,000
11/11/2022 12,150 -0.90 -7.41 13,050 13,400 12,150 661,880 8,041,842,000
10/11/2022 13,050 -0.95 -7.28 14,000 14,000 13,050 291,550 3,804,727,500
09/11/2022 14,000 0.35 2.50 13,650 14,300 13,900 205,330 2,874,620,000
08/11/2022 13,650 -0.35 -2.56 14,000 14,350 13,400 217,980 2,975,427,000
07/11/2022 14,000 -1.05 -7.50 15,050 15,200 14,000 470,740 6,590,360,000
06/11/2022 15,050 -0.95 -6.31 16,000 16,200 15,050 291,300 4,384,065,000
04/11/2022 15,050 -0.95 -6.31 16,000 16,200 15,050 291,300 4,384,065,000
03/11/2022 16,000 0.10 0.63 15,900 16,600 15,550 449,880 7,198,080,000
02/11/2022 15,900 0.15 0.94 15,750 16,500 15,800 304,540 4,842,186,000
01/11/2022 15,750 1.00 6.35 14,750 15,750 14,900 261,290 4,115,317,500
31/10/2022 14,750 -0.75 -5.08 15,500 15,350 14,500 353,990 5,221,352,500
28/10/2022 15,500 -0.10 -0.65 15,600 16,200 15,500 265,410 4,113,855,000
27/10/2022 15,600 1.00 6.41 14,600 15,600 14,350 329,150 5,134,740,000
26/10/2022 14,600 -1.00 -6.85 15,600 16,100 14,600 335,210 4,894,066,000
25/10/2022 15,600 -0.30 -1.92 15,900 16,700 14,800 367,420 5,731,752,000
24/10/2022 15,900 -1.15 -7.23 17,050 17,050 15,900 524,230 8,335,257,000
21/10/2022 17,050 -1.25 -7.33 18,300 18,500 17,050 545,680 9,303,844,000
20/10/2022 18,300 -0.70 -3.83 19,000 18,950 18,100 189,900 3,475,170,000
19/10/2022 19,000 0.30 1.58 18,700 19,100 18,550 246,830 4,689,770,000
18/10/2022 18,700 -0.40 -2.14 19,100 19,700 18,650 322,820 6,036,734,000
17/10/2022 19,100 0.65 3.40 18,450 19,100 18,100 312,930 5,976,963,000
16/10/2022 18,450 0.75 4.07 17,700 18,600 17,900 411,220 7,587,009,000
14/10/2022 18,450 0.75 4.07 17,700 18,600 17,900 411,220 7,587,009,000
13/10/2022 17,700 0.45 2.54 17,250 18,100 17,400 194,800 3,447,960,000
12/10/2022 17,250 -0.25 -1.45 17,500 18,400 16,500 353,290 6,094,252,500
11/10/2022 17,500 -1.30 -7.43 18,800 18,700 17,500 225,270 3,942,225,000
07/10/2022 18,150 -1.35 -7.44 19,500 19,000 18,150 459,010 8,331,031,500
06/10/2022 19,500 -1.45 -7.44 20,950 20,950 19,500 489,280 9,540,960,000
05/10/2022 20,950 0.95 4.53 20,000 21,200 20,200 247,800 5,191,410,000
04/10/2022 20,000 0.10 0.50 19,900 20,400 19,050 360,330 7,206,600,000
03/10/2022 19,900 -1.45 -7.29 21,350 21,500 19,900 267,020 5,313,698,000
02/10/2022 21,350 0.80 3.75 20,550 21,450 19,950 420,570 8,979,169,500
30/09/2022 21,350 0.80 3.75 20,550 21,450 19,950 420,570 8,979,169,500
29/09/2022 20,550 -0.95 -4.62 21,500 22,250 20,550 327,870 6,737,728,500
28/09/2022 21,500 -1.60 -7.44 23,100 23,000 21,500 601,320 12,928,380,000
27/09/2022 23,100 -1.65 -7.14 24,750 25,100 23,100 715,470 16,527,357,000
26/09/2022 24,750 -1.85 -7.47 26,600 26,200 24,750 690,780 17,096,805,000
23/09/2022 26,600 0.25 0.94 26,350 27,350 26,300 708,190 18,837,854,000
22/09/2022 26,350 0.25 0.95 26,100 26,500 25,800 235,170 6,196,729,500
21/09/2022 26,100 -0.40 -1.53 26,500 26,500 26,000 217,060 5,665,266,000
20/09/2022 26,500 0.70 2.64 25,800 26,500 25,800 253,400 6,715,100,000
19/09/2022 25,800 -0.50 -1.94 26,300 26,800 25,600 519,000 13,390,200,000
16/09/2022 26,300 -0.80 -3.04 27,100 27,500 26,300 536,760 14,116,788,000
15/09/2022 27,100 -0.60 -2.21 27,700 27,850 27,000 364,030 9,865,213,000
14/09/2022 27,700 0.20 0.72 27,500 28,150 26,900 601,490 16,661,273,000
13/09/2022 27,500 1.55 5.64 25,950 27,500 26,000 929,780 25,568,950,000
12/09/2022 25,950 0.65 2.50 25,300 26,450 25,800 330,290 8,571,025,500
09/09/2022 26,000 0.70 2.69 25,300 26,000 25,300 290,520 7,553,520,000
08/09/2022 25,300 0.00 ■■ 0.00 25,300 25,900 25,100 376,610 9,528,233,000
07/09/2022 25,300 -1.45 -5.73 26,750 27,100 25,300 780,090 19,736,277,000
06/09/2022 26,750 -0.85 -3.18 27,600 28,200 26,750 873,590 23,368,532,500
05/09/2022 27,600 -1.05 -3.80 28,650 28,500 27,600 607,970 16,779,972,000
04/09/2022 28,650 -0.15 -0.52 28,800 29,750 28,600 1,049,690 30,073,618,500
02/09/2022 28,650 -0.15 -0.52 28,800 29,750 28,600 1,049,690 30,073,618,500
01/09/2022 28,650 -0.15 -0.52 28,800 29,750 28,600 1,049,690 30,073,618,500
31/08/2022 28,650 -0.15 -0.52 28,800 29,750 28,600 1,049,690 30,073,618,500
30/08/2022 28,800 0.60 2.08 28,200 29,150 28,000 744,020 21,427,776,000
29/08/2022 28,200 -0.10 -0.35 28,300 28,250 26,950 460,800 12,994,560,000
28/08/2022 28,300 0.35 1.24 27,950 28,800 27,550 652,510 18,466,033,000
26/08/2022 28,300 0.35 1.24 27,950 28,800 27,550 652,510 18,466,033,000
25/08/2022 27,950 -0.45 -1.61 28,400 28,650 27,700 699,430 19,549,068,500
24/08/2022 28,400 0.00 ■■ 0.00 28,400 29,400 28,300 608,040 17,268,336,000
23/08/2022 28,400 0.55 1.94 27,850 28,750 27,650 482,330 13,698,172,000
22/08/2022 27,850 0.35 1.26 27,500 28,700 27,000 672,090 18,717,706,500
21/08/2022 27,500 -0.70 -2.55 28,200 28,100 27,150 535,480 14,725,700,000
19/08/2022 27,500 -0.70 -2.55 28,200 28,100 27,150 535,480 14,725,700,000
18/08/2022 28,200 0.50 1.77 27,700 28,500 27,300 479,270 13,515,414,000
17/08/2022 27,700 -0.45 -1.62 28,150 29,300 27,400 582,740 16,141,898,000
16/08/2022 28,150 -0.45 -1.60 28,600 28,700 28,050 445,040 12,527,876,000
15/08/2022 28,600 1.85 6.47 26,750 28,600 26,750 1,380,050 39,469,430,000
12/08/2022 26,750 1.05 3.93 25,700 26,850 25,350 656,180 17,552,815,000
11/08/2022 25,700 0.75 2.92 24,950 26,100 24,650 621,180 15,964,326,000
10/08/2022 24,950 -0.55 -2.20 25,500 26,100 24,800 700,600 17,479,970,000
09/08/2022 25,500 -1.30 -5.10 26,800 26,900 25,500 685,810 17,488,155,000
08/08/2022 26,800 0.10 0.37 26,700 27,000 26,050 479,480 12,850,064,000
07/08/2022 26,700 0.05 0.19 26,650 27,500 26,350 518,250 13,837,275,000
05/08/2022 26,700 0.05 0.19 26,650 27,500 26,350 518,250 13,837,275,000
04/08/2022 26,650 1.15 4.32 25,500 26,900 25,550 984,640 26,240,656,000
03/08/2022 25,500 -0.20 -0.78 25,700 25,700 24,850 511,870 13,052,685,000
02/08/2022 25,700 0.40 1.56 25,300 26,250 24,800 601,690 15,463,433,000
01/08/2022 25,300 1.50 5.93 23,800 25,300 23,750 456,950 11,560,835,000
31/07/2022 23,800 -0.80 -3.36 24,600 25,050 23,500 859,750 20,462,050,000
29/07/2022 23,800 -0.80 -3.36 24,600 25,050 23,500 859,750 20,462,050,000
28/07/2022 24,600 -1.80 -7.32 26,400 26,950 24,600 1,291,970 31,782,462,000
27/07/2022 26,400 0.00 ■■ 0.00 26,400 26,600 25,100 378,280 9,986,592,000
26/07/2022 26,400 -1.10 -4.17 27,500 27,400 26,400 409,800 10,818,720,000
25/07/2022 27,500 1.10 4.00 26,400 27,700 26,450 749,280 20,605,200,000
24/07/2022 26,400 0.95 3.60 25,450 26,750 25,650 447,900 11,824,560,000
22/07/2022 26,400 0.95 3.60 25,450 26,750 25,650 447,900 11,824,560,000
21/07/2022 25,450 -1.50 -5.89 26,950 26,850 25,150 561,850 14,299,082,500
20/07/2022 26,950 -0.50 -1.86 27,450 28,100 26,000 798,930 21,531,163,500
19/07/2022 27,450 -0.25 -0.91 27,700 28,050 26,350 464,170 12,741,466,500
18/07/2022 27,700 1.35 4.87 26,350 28,500 26,700 692,170 19,173,109,000
17/07/2022 26,900 0.55 2.04 26,350 27,550 26,000 364,900 9,815,810,000
15/07/2022 26,900 0.55 2.04 26,350 27,550 26,000 364,900 9,815,810,000
14/07/2022 26,350 -1.35 -5.12 27,700 27,700 25,800 750,890 19,785,951,500
13/07/2022 27,700 1.05 3.79 26,650 28,100 26,750 489,390 13,556,103,000
12/07/2022 26,650 0.35 1.31 26,300 27,200 26,000 374,130 9,970,564,500
11/07/2022 26,300 1.70 6.46 24,600 26,300 24,800 788,560 20,739,128,000
10/07/2022 24,600 0.10 0.41 24,500 25,400 24,150 294,900 7,254,540,000
08/07/2022 24,600 0.10 0.41 24,500 25,400 24,150 294,900 7,254,540,000
07/07/2022 24,500 0.25 1.02 24,250 24,950 23,400 225,990 5,536,755,000
06/07/2022 24,250 1.55 6.39 22,700 24,250 22,400 661,290 16,036,282,500
05/07/2022 22,700 0.30 1.32 22,400 23,950 22,700 944,250 21,434,475,000
04/07/2022 22,400 1.45 6.47 20,950 22,400 21,500 308,240 6,904,576,000
03/07/2022 20,950 1.35 6.44 19,600 20,950 19,050 295,710 6,195,124,500
01/07/2022 20,950 1.35 6.44 19,600 20,950 19,050 295,710 6,195,124,500
30/06/2022 19,600 -1.20 -6.12 20,800 21,400 19,600 164,900 3,232,040,000
29/06/2022 20,800 0.00 ■■ 0.00 20,800 21,900 20,600 296,040 6,157,632,000
28/06/2022 20,800 1.35 6.49 19,450 20,800 20,000 255,600 5,316,480,000
27/06/2022 19,450 1.25 6.43 18,200 19,450 18,300 145,140 2,822,973,000
24/06/2022 18,200 0.45 2.47 17,750 18,550 18,050 146,160 2,660,112,000
23/06/2022 17,750 1.15 6.48 16,600 17,750 16,250 124,180 2,204,195,000
22/06/2022 16,600 0.20 1.20 16,400 17,000 15,500 167,100 2,773,860,000
21/06/2022 17,250 -1.25 -7.25 18,500 18,500 17,250 260,090 4,486,552,500
20/06/2022 18,500 -1.35 -7.30 19,850 20,200 18,500 236,800 4,380,800,000
17/06/2022 19,850 -0.75 -3.78 20,600 20,400 19,250 270,520 5,369,822,000
16/06/2022 20,600 0.15 0.73 20,450 21,200 20,550 129,400 2,665,640,000
15/06/2022 20,450 -0.85 -4.16 21,300 21,500 19,850 355,230 7,264,453,500
14/06/2022 21,300 -1.60 -7.51 22,900 22,350 21,300 465,410 9,913,233,000
13/06/2022 22,900 -1.70 -7.42 24,600 23,900 22,900 256,230 5,867,667,000
12/06/2022 24,600 -0.30 -1.22 24,900 25,550 24,350 180,400 4,437,840,000
10/06/2022 24,600 -0.30 -1.22 24,900 25,550 24,350 180,400 4,437,840,000
09/06/2022 24,900 -0.10 -0.40 25,000 25,350 24,800 105,630 2,630,187,000
08/06/2022 25,000 0.70 2.80 24,300 25,300 24,500 179,500 4,487,500,000
07/06/2022 24,300 -0.70 -2.88 25,000 25,000 23,500 234,680 5,702,724,000
06/06/2022 25,000 -0.55 -2.20 25,550 26,000 25,000 136,310 3,407,750,000
05/06/2022 27,100 0.90 3.32 26,200 26,350 25,250 210 5,691,000
03/06/2022 25,550 -0.65 -2.54 26,200 26,350 25,250 132,240 3,378,732,000
02/06/2022 26,200 1.25 4.77 24,950 26,500 25,000 289,480 7,584,376,000
01/06/2022 24,950 -1.05 -4.21 26,000 25,850 24,900 265,850 6,632,957,500
31/05/2022 26,000 -0.20 -0.77 26,200 26,150 25,500 155,440 4,041,440,000
30/05/2022 26,200 0.00 ■■ 0.00 26,200 26,600 25,800 156,390 4,097,418,000
27/05/2022 26,200 0.90 3.44 25,300 27,050 25,900 468,610 12,277,582,000
26/05/2022 25,300 1.65 6.52 23,650 25,300 23,650 207,200 5,242,160,000
25/05/2022 23,650 0.40 1.69 23,250 23,850 23,000 65,540 1,550,021,000
24/05/2022 23,250 0.05 0.22 23,200 23,500 22,300 50,810 1,181,332,500
23/05/2022 23,200 -0.60 -2.59 23,800 24,800 22,700 46,360 1,075,552,000
22/05/2022 23,800 0.85 3.57 22,950 24,100 22,700 89,350 2,126,530,000
20/05/2022 23,800 0.85 3.57 22,950 24,100 22,700 89,350 2,126,530,000
19/05/2022 22,950 0.10 0.44 22,850 23,100 21,800 64,490 1,480,045,500
18/05/2022 22,850 0.40 1.75 22,450 23,350 22,600 65,110 1,487,763,500
17/05/2022 22,450 1.45 6.46 21,000 22,450 19,600 147,630 3,314,293,500
16/05/2022 21,000 -0.85 -4.05 21,850 22,900 21,000 85,550 1,796,550,000
13/05/2022 21,850 -1.60 -7.32 23,450 23,000 21,850 177,260 3,873,131,000
12/05/2022 23,450 -1.75 -7.46 25,200 25,000 23,450 74,860 1,755,467,000
11/05/2022 25,200 0.30 1.19 24,900 25,500 24,950 42,930 1,081,836,000
10/05/2022 24,900 -1.00 -4.02 25,900 25,050 24,100 174,350 4,341,315,000
09/05/2022 25,900 -1.90 -7.34 27,800 27,000 25,900 211,960 5,489,764,000
29/04/2022 31,100 0.10 0.32 31,000 31,500 30,550 67,710 2,105,781,000
28/04/2022 31,000 0.30 0.97 30,700 31,600 30,600 86,860 2,692,660,000
27/04/2022 30,700 1.70 5.54 29,000 30,800 28,000 100,180 3,075,526,000
26/04/2022 29,000 0.45 1.55 28,550 29,000 26,700 102,770 2,980,330,000
25/04/2022 28,550 -2.10 -7.36 30,650 30,950 28,550 177,260 5,060,773,000
23/04/2022 30,650 0.75 2.45 29,900 30,950 29,400 92,280 2,828,382,000
22/04/2022 30,650 0.75 2.45 29,900 30,950 29,400 92,280 2,828,382,000
21/04/2022 29,900 0.40 1.34 29,500 30,700 27,500 175,410 5,244,759,000
20/04/2022 29,500 -1.80 -6.10 31,300 31,400 29,200 145,160 4,282,220,000
19/04/2022 31,300 -1.40 -4.47 32,700 33,450 31,300 141,560 4,430,828,000
18/04/2022 32,700 -2.30 -7.03 35,000 35,100 32,700 199,390 6,520,053,000
16/04/2022 35,000 -0.85 -2.43 35,850 36,000 35,000 83,480 2,921,800,000
15/04/2022 35,000 -0.85 -2.43 35,850 36,000 35,000 83,480 2,921,800,000
14/04/2022 35,850 0.05 0.14 35,800 36,400 35,700 114,790 4,115,221,500
13/04/2022 35,800 0.20 0.56 35,600 36,000 34,700 91,610 3,279,638,000
12/04/2022 35,600 -0.85 -2.39 36,450 36,950 35,600 112,180 3,993,608,000
08/04/2022 36,450 -1.05 -2.88 37,500 38,000 36,450 189,400 6,903,630,000
07/04/2022 37,500 -0.95 -2.53 38,450 38,200 37,500 158,390 5,939,625,000
06/04/2022 38,450 -0.55 -1.43 39,000 39,000 38,400 127,320 4,895,454,000
05/04/2022 39,000 1.60 4.10 37,400 40,000 38,500 463,930 18,093,270,000
04/04/2022 74,800 0.20 0.27 74,600 75,700 74,600 370,310 27,699,188,000
01/04/2022 74,600 -0.40 -0.54 75,000 76,200 74,200 184,750 13,782,350,000
31/03/2022 75,000 -0.10 -0.13 75,100 75,800 74,300 99,930 7,494,750,000
30/03/2022 75,100 -0.70 -0.93 75,800 76,500 74,200 128,400 9,642,840,000
29/03/2022 75,800 -0.50 -0.66 76,300 76,900 75,000 179,750 13,625,050,000
28/03/2022 76,300 -1.90 -2.49 78,200 77,900 75,300 181,760 13,868,288,000
25/03/2022 78,200 0.10 0.13 78,100 79,500 78,100 138,900 10,861,980,000
24/03/2022 78,100 1.10 1.41 77,000 79,500 77,700 379,480 29,637,388,000
23/03/2022 77,000 2.10 2.73 74,900 77,000 75,600 240,390 18,510,030,000
22/03/2022 74,900 0.90 1.20 74,000 75,400 73,500 98,470 7,375,403,000
21/03/2022 74,000 0.10 0.14 73,900 74,400 73,000 76,670 5,673,580,000
18/03/2022 73,900 -0.50 -0.68 74,400 74,900 73,500 58,810 4,346,059,000
17/03/2022 74,400 0.10 0.13 74,300 75,100 74,100 51,390 3,823,416,000
16/03/2022 74,300 0.60 0.81 73,700 75,500 73,700 80,380 5,972,234,000
15/03/2022 73,700 -0.70 -0.95 74,400 74,800 73,000 55,260 4,072,662,000
14/03/2022 74,400 1.40 1.88 73,000 74,700 72,500 131,910 9,814,104,000
11/03/2022 73,000 -0.20 -0.27 73,200 74,800 72,300 171,960 12,553,080,000
10/03/2022 73,200 -0.30 -0.41 73,500 74,500 73,100 148,810 10,892,892,000
09/03/2022 73,500 -1.40 -1.90 74,900 75,500 72,200 343,140 25,220,790,000
08/03/2022 74,900 -3.60 -4.81 78,500 78,100 74,900 286,820 21,482,818,000
07/03/2022 78,500 0.50 0.64 78,000 79,900 77,200 176,530 13,857,605,000
06/03/2022 78,000 -1.50 -1.92 79,500 80,800 78,000 189,800 14,804,400,000
04/03/2022 78,000 -1.50 -1.92 79,500 80,800 78,000 189,800 14,804,400,000
03/03/2022 79,500 2.50 3.14 77,000 79,500 76,300 260,480 20,708,160,000
02/03/2022 77,000 -1.00 -1.30 78,000 78,500 76,800 123,150 9,482,550,000
01/03/2022 78,000 1.20 1.54 76,800 78,000 75,500 159,530 12,443,340,000
28/02/2022 76,800 -1.30 -1.69 78,100 78,500 76,700 128,080 9,836,544,000
27/02/2022 78,100 1.30 1.66 76,800 79,500 76,800 227,250 17,748,225,000
25/02/2022 78,100 1.30 1.66 76,800 79,500 76,800 227,250 17,748,225,000
24/02/2022 76,800 -2.30 -2.99 79,100 79,700 75,000 265,470 20,388,096,000
23/02/2022 79,100 -0.30 -0.38 79,400 80,800 78,600 190,030 15,031,373,000
22/02/2022 79,400 1.90 2.39 77,500 79,700 76,600 275,440 21,869,936,000
21/02/2022 77,500 0.60 0.77 76,900 78,500 76,100 144,320 11,184,800,000
20/02/2022 76,900 0.40 0.52 76,500 79,500 75,600 172,140 13,237,566,000
18/02/2022 76,900 0.40 0.52 76,500 79,500 75,600 172,140 13,237,566,000
17/02/2022 76,500 -0.80 -1.05 77,300 77,500 76,500 89,860 6,874,290,000
16/02/2022 77,300 3.30 4.27 74,000 77,800 74,400 302,270 23,365,471,000
15/02/2022 74,000 0.00 ■■ 0.00 74,000 74,300 72,800 60,750 4,495,500,000
14/02/2022 74,000 0.00 ■■ 0.00 74,000 75,200 73,500 138,470 10,246,780,000
11/02/2022 74,000 1.90 2.57 72,100 74,000 71,500 72,110 5,336,140,000
10/02/2022 72,100 1.10 1.53 71,000 72,700 71,100 55,860 4,027,506,000
09/02/2022 71,000 -0.50 -0.70 71,500 71,900 70,600 61,370 4,357,270,000
08/02/2022 71,500 1.20 1.68 70,300 71,800 70,400 62,720 4,484,480,000
07/02/2022 70,300 -1.20 -1.71 71,500 72,200 70,100 96,030 6,750,909,000
01/02/2022 71,500 -0.50 -0.70 72,000 72,400 71,000 102,340 7,317,310,000
31/01/2022 71,500 -0.50 -0.70 72,000 72,400 71,000 102,340 7,317,310,000
28/01/2022 71,500 -0.50 -0.70 72,000 72,400 71,000 102,340 7,317,310,000
27/01/2022 72,000 -1.30 -1.81 73,300 73,300 71,800 104,720 7,539,840,000
26/01/2022 73,300 -0.40 -0.55 73,700 74,000 72,900 88,980 6,522,234,000
25/01/2022 73,700 0.70 0.95 73,000 74,000 72,200 62,330 4,593,721,000
24/01/2022 73,000 -3.40 -4.66 76,400 76,900 73,000 109,530 7,995,690,000
21/01/2022 76,400 2.40 3.14 74,000 78,000 74,100 193,740 14,801,736,000
20/01/2022 73,200 1.20 1.64 72,000 73,900 71,100 70,260 5,143,032,000
19/01/2022 72,300 0.30 0.41 72,000 73,100 71,300 103,290 7,467,867,000
18/01/2022 72,000 0.30 0.42 71,700 73,300 71,700 54,410 3,917,520,000
17/01/2022 72,800 0.90 1.24 71,900 74,700 72,600 99,450 7,239,960,000
16/01/2022 71,900 0.50 0.70 71,400 72,700 70,100 162,070 11,652,833,000
14/01/2022 71,900 0.50 0.70 71,400 72,700 70,100 162,070 11,652,833,000
13/01/2022 71,400 -0.60 -0.84 72,000 74,000 71,000 98,480 7,031,472,000
12/01/2022 72,000 1.00 1.39 71,000 72,000 68,200 191,590 13,794,480,000
11/01/2022 71,000 -0.60 -0.85 71,600 72,500 70,800 122,290 8,682,590,000
10/01/2022 71,600 -3.20 -4.47 74,800 75,400 71,500 173,500 12,422,600,000
09/01/2022 74,800 0.70 0.94 74,100 75,400 74,100 163,240 12,210,352,000
07/01/2022 74,800 0.70 0.94 74,100 75,400 74,100 163,240 12,210,352,000
06/01/2022 74,100 -0.40 -0.54 74,500 76,200 74,100 194,890 14,441,349,000
05/01/2022 74,500 0.50 0.67 74,000 74,900 73,500 95,450 7,111,025,000
04/01/2022 74,000 0.00 ■■ 0.00 73,000 74,900 73,000 103,090 7,628,660,000
03/01/2022 74,900 -3.30 -4.41 78,200 79,000 74,900 345,950 25,911,655,000
31/12/2021 73,000 1.00 1.37 72,000 73,500 71,900 64,100 4,679,300,000
30/12/2021 72,000 0.50 0.69 71,500 72,900 71,400 89,610 6,451,920,000
29/12/2021 71,500 -1.50 -2.10 73,000 74,000 71,500 67,090 4,796,935,000
23/12/2021 72,500 -2.00 -2.76 74,500 75,900 72,500 116,810 8,468,725,000
22/12/2021 72,500 -2.00 -2.76 74,500 75,900 72,500 116,810 8,468,725,000
21/12/2021 74,500 2.20 2.95 72,300 74,500 71,900 124,210 9,253,645,000
20/12/2021 72,300 -3.20 -4.43 75,500 75,300 72,100 271,740 19,646,802,000
19/12/2021 75,500 -1.00 -1.32 76,500 78,500 74,100 192,270 14,516,385,000
17/12/2021 75,500 -1.00 -1.32 76,500 78,500 74,100 192,270 14,516,385,000
16/12/2021 76,500 0.40 0.52 76,100 77,000 75,600 129,350 9,895,275,000
15/12/2021 76,100 -2.20 -2.89 78,300 78,900 76,100 190,100 14,466,610,000
14/12/2021 78,300 -0.80 -1.02 79,100 80,000 78,200 133,920 10,485,936,000
13/12/2021 79,100 -0.40 -0.51 79,500 80,200 78,500 103,770 8,208,207,000
12/12/2021 79,500 3.10 3.90 76,400 80,000 75,400 287,230 22,834,785,000
10/12/2021 79,500 3.10 3.90 76,400 80,000 75,400 287,230 22,834,785,000
09/12/2021 76,400 0.20 0.26 76,200 76,900 75,800 113,450 8,667,580,000
08/12/2021 76,200 1.00 1.31 75,200 76,600 74,900 148,110 11,285,982,000
07/12/2021 75,200 1.30 1.73 73,900 75,800 73,500 141,550 10,644,560,000
06/12/2021 73,900 -1.00 -1.35 74,900 76,400 73,000 223,360 16,506,304,000
04/12/2021 74,900 -3.30 -4.41 78,200 79,000 74,900 345,950 25,911,655,000
03/12/2021 74,900 -3.30 -4.41 78,200 79,000 74,900 345,950 25,911,655,000
02/12/2021 78,200 0.20 0.26 78,000 80,600 78,200 244,870 19,148,834,000
01/12/2021 78,000 -0.30 -0.38 78,300 78,900 77,000 137,890 10,755,420,000
30/11/2021 78,300 -1.20 -1.53 79,500 80,800 77,100 246,170 19,275,111,000
29/11/2021 79,500 2.70 3.40 76,800 80,700 75,600 270,190 21,480,105,000
28/11/2021 76,800 1.80 2.34 75,000 78,500 74,000 208,590 16,019,712,000
26/11/2021 76,800 1.80 2.34 75,000 78,500 74,000 208,590 16,019,712,000
25/11/2021 75,000 -0.50 -0.67 75,500 77,000 74,000 223,530 16,764,750,000
24/11/2021 75,500 4.90 6.49 70,600 75,500 72,700 482,480 36,427,240,000
23/11/2021 70,600 4.60 6.52 66,000 70,600 67,100 387,240 27,339,144,000
22/11/2021 66,000 1.00 1.52 65,000 68,200 64,100 292,560 19,308,960,000
19/11/2021 65,000 -2.80 -4.31 67,800 68,000 63,100 343,800 22,347,000,000
18/11/2021 67,800 -0.60 -0.88 68,400 68,500 67,500 171,060 11,597,868,000
17/11/2021 68,400 0.40 0.58 68,000 68,500 67,200 123,680 8,459,712,000
16/11/2021 68,000 -0.10 -0.15 68,100 68,700 66,500 248,210 16,878,280,000
15/11/2021 68,100 -1.40 -2.06 69,500 70,500 68,000 308,470 21,006,807,000
14/11/2021 74,300 4.90 6.59 69,400 70,300 69,200 2,190 162,717,000
12/11/2021 69,500 0.10 0.14 69,400 70,300 69,200 167,020 11,607,890,000
11/11/2021 69,400 1.40 2.02 68,000 71,000 67,500 510,950 35,459,930,000
10/11/2021 68,000 2.30 3.38 65,700 69,500 64,900 550,760 37,451,680,000
09/11/2021 65,700 -0.50 -0.76 66,200 66,500 65,000 208,820 13,719,474,000
08/11/2021 66,200 2.40 3.63 63,800 67,800 65,000 288,710 19,112,602,000
07/11/2021 63,800 4.10 6.43 59,700 63,800 59,900 479,360 30,583,168,000
05/11/2021 63,800 4.10 6.43 59,700 63,800 59,900 479,360 30,583,168,000
04/11/2021 59,500 -1.30 -2.18 60,800 61,500 59,500 139,720 8,313,340,000
03/11/2021 59,500 -1.30 -2.18 60,800 61,500 59,500 139,720 8,313,340,000
02/11/2021 60,800 1.30 2.14 59,500 61,100 59,200 192,700 11,716,160,000
01/11/2021 59,500 -0.70 -1.18 60,200 60,900 59,200 231,540 13,776,630,000
31/10/2021 60,200 -0.80 -1.33 61,000 61,500 60,100 195,190 11,750,438,000
29/10/2021 60,200 -0.80 -1.33 61,000 61,500 60,100 195,190 11,750,438,000
28/10/2021 61,000 -0.40 -0.66 61,400 61,400 60,800 166,180 10,136,980,000
27/10/2021 61,400 0.50 0.81 60,900 62,000 61,100 188,670 11,584,338,000
26/10/2021 60,900 2.40 3.94 58,500 60,900 58,300 392,710 23,916,039,000
25/10/2021 58,500 1.00 1.71 57,500 58,900 58,000 171,510 10,033,335,000
23/10/2021 57,500 0.70 1.22 56,800 57,900 56,900 201,140 11,565,550,000
22/10/2021 57,500 0.70 1.22 56,800 57,900 56,900 201,140 11,565,550,000
21/10/2021 56,800 0.60 1.06 56,200 56,900 56,100 107,280 6,093,504,000
20/10/2021 56,200 0.10 0.18 56,100 56,700 56,000 131,810 7,407,722,000
19/10/2021 56,100 -0.30 -0.53 56,400 57,100 56,000 123,530 6,930,033,000
18/10/2021 56,400 -0.40 -0.71 56,800 56,900 56,300 159,490 8,995,236,000
16/10/2021 56,800 -0.20 -0.35 57,000 57,700 56,800 115,290 6,548,472,000
15/10/2021 56,800 -0.20 -0.35 57,000 57,700 56,800 115,290 6,548,472,000
14/10/2021 57,000 0.20 0.35 56,800 57,800 56,800 115,470 6,581,790,000
13/10/2021 56,800 -0.40 -0.70 57,200 57,200 56,500 146,510 8,321,768,000
12/10/2021 57,200 0.40 0.70 56,800 57,900 56,100 148,740 8,507,928,000
11/10/2021 56,800 -1.80 -3.17 58,600 58,200 56,700 374,300 21,260,240,000
08/10/2021 58,600 -0.40 -0.68 59,000 59,500 58,500 86,350 5,060,110,000
07/10/2021 59,000 0.60 1.02 58,400 59,700 58,100 184,530 10,887,270,000
06/10/2021 58,400 -0.40 -0.68 58,800 58,900 58,200 91,380 5,336,592,000
05/10/2021 58,800 -0.40 -0.68 59,200 59,800 58,700 137,380 8,077,944,000
04/10/2021 59,200 3.20 5.41 56,000 59,400 54,800 389,960 23,085,632,000
01/10/2021 56,000 -1.40 -2.50 57,400 57,300 56,000 266,300 14,912,800,000
30/09/2021 57,400 -0.20 -0.35 57,600 58,700 57,200 101,360 5,818,064,000
29/09/2021 57,600 0.10 0.17 57,500 58,400 56,800 115,100 6,629,760,000
28/09/2021 59,500 1.10 1.85 58,400 59,600 57,100 193,440 11,509,680,000
27/09/2021 58,400 -4.00 -6.85 62,400 62,400 58,200 532,210 31,081,064,000
26/09/2021 62,400 -1.60 -2.56 64,000 64,100 62,400 210,640 13,143,936,000
24/09/2021 62,400 -1.60 -2.56 64,000 64,100 62,400 210,640 13,143,936,000
23/09/2021 64,000 -0.20 -0.31 64,200 66,500 63,900 271,930 17,403,520,000
22/09/2021 64,200 0.20 0.31 64,000 64,500 63,300 159,860 10,263,012,000
21/09/2021 64,000 -1.00 -1.56 65,000 64,800 62,200 273,440 17,500,160,000
20/09/2021 65,000 0.30 0.46 64,700 66,600 64,500 419,490 27,266,850,000
17/09/2021 64,700 2.20 3.40 62,500 64,900 62,500 489,020 31,639,594,000
16/09/2021 62,500 -0.40 -0.64 62,900 63,500 62,000 120,250 7,515,625,000
15/09/2021 62,900 1.60 2.54 61,300 63,000 60,900 169,760 10,677,904,000
14/09/2021 61,300 0.10 0.16 61,200 62,100 60,700 226,700 13,896,710,000
13/09/2021 61,200 -0.80 -1.31 62,000 62,600 60,700 171,450 10,492,740,000
11/09/2021 62,000 0.50 0.81 61,500 63,000 62,000 171,490 10,632,380,000
10/09/2021 62,000 0.50 0.81 61,500 63,000 62,000 171,490 10,632,380,000
09/09/2021 61,500 0.50 0.81 61,000 62,200 60,900 136,650 8,403,975,000
08/09/2021 61,000 -0.50 -0.82 61,500 62,200 60,500 230,150 14,039,150,000
07/09/2021 61,500 -1.10 -1.79 62,600 63,000 61,300 282,840 17,394,660,000
06/09/2021 62,600 -1.00 -1.60 63,600 64,900 62,100 291,930 18,274,818,000
05/09/2021 54,200 0.20 0.37 54,000 53,800 53,100 106,300 5,761,460,000
03/09/2021 53,500 -0.50 -0.93 54,000 53,800 53,100 155,810 8,335,835,000
01/09/2021 63,600 1.80 2.83 61,800 64,000 61,200 339,060 21,564,216,000
31/08/2021 61,800 -1.40 -2.27 63,200 63,900 61,500 325,240 20,099,832,000
30/08/2021 63,200 3.40 5.38 59,800 63,500 60,400 601,110 37,990,152,000
27/08/2021 59,800 1.30 2.17 58,500 59,800 58,000 402,570 24,073,686,000
26/08/2021 58,500 0.70 1.20 57,800 59,400 57,800 257,060 15,038,010,000
25/08/2021 57,800 0.70 1.21 57,100 57,900 55,900 208,690 12,062,282,000
24/08/2021 57,100 -0.90 -1.58 58,000 58,600 56,700 239,260 13,661,746,000
23/08/2021 58,000 -0.50 -0.86 58,500 59,400 57,800 283,560 16,446,480,000
20/08/2021 58,500 -1.80 -3.08 60,300 60,900 56,500 458,960 26,849,160,000
19/08/2021 60,300 0.90 1.49 59,400 60,800 59,300 236,090 14,236,227,000
18/08/2021 59,400 0.80 1.35 58,600 60,600 58,200 311,400 18,497,160,000
17/08/2021 58,600 -0.60 -1.02 59,200 59,200 58,000 207,770 12,175,322,000
16/08/2021 59,200 1.20 2.03 58,000 60,000 58,700 312,550 18,502,960,000
13/08/2021 58,000 1.90 3.28 56,100 58,700 56,000 330,010 19,140,580,000
12/08/2021 56,100 0.20 0.36 56,100 57,600 55,300 342,650 19,222,665,000
11/08/2021 56,100 -1.10 -1.96 57,200 57,400 56,100 175,520 9,846,672,000
10/08/2021 57,200 0.20 0.35 57,000 57,600 56,600 213,000 12,183,600,000
09/08/2021 57,000 1.50 2.63 55,500 57,200 55,400 284,650 16,225,050,000
06/08/2021 55,500 1.30 2.34 54,200 56,100 54,000 245,250 13,611,375,000
05/08/2021 54,200 0.50 0.92 53,700 54,500 53,100 106,300 5,761,460,000
04/08/2021 53,700 0.20 0.37 53,500 54,400 53,300 116,680 6,265,716,000
03/08/2021 53,500 -0.50 -0.93 54,000 53,800 53,100 155,810 8,335,835,000
02/08/2021 54,000 -0.90 -1.67 54,900 54,700 53,400 196,780 10,626,120,000
30/07/2021 54,900 -0.20 -0.36 55,100 55,400 54,500 124,590 6,839,991,000
29/07/2021 55,100 0.10 0.18 55,000 55,700 54,800 145,220 8,001,622,000
28/07/2021 55,000 0.70 1.27 54,300 55,700 53,800 180,210 9,911,550,000
27/07/2021 54,300 1.10 2.03 53,200 54,800 53,200 174,180 9,457,974,000
26/07/2021 53,200 1.70 3.20 51,500 53,400 51,200 183,620 9,768,584,000
23/07/2021 51,500 -0.70 -1.36 52,200 52,500 51,500 120,260 6,193,390,000
21/07/2021 51,000 -0.70 -1.37 51,800 52,300 50,900 130,360 6,648,360,000
20/07/2021 51,800 1.00 1.93 50,800 52,000 50,500 112,600 5,832,680,000
19/07/2021 50,800 -3.10 -6.10 53,900 53,000 50,800 167,950 8,531,860,000
17/07/2021 53,900 0.70 1.30 53,200 55,300 53,100 188,220 10,145,058,000
16/07/2021 53,900 0.70 1.30 53,200 55,300 53,100 188,220 10,145,058,000
15/07/2021 53,200 2.10 3.95 51,100 53,200 51,000 139,270 7,409,164,000
14/07/2021 51,100 -1.50 -2.94 52,600 52,600 50,900 166,750 8,520,925,000
13/07/2021 52,600 0.50 0.95 52,100 53,000 51,900 104,170 5,479,342,000
12/07/2021 52,100 -3.20 -6.14 55,300 55,000 51,500 379,420 19,767,782,000
09/07/2021 55,300 -0.30 -0.54 55,600 56,500 54,700 168,240 9,303,672,000
08/07/2021 55,600 0.20 0.36 55,400 57,000 55,200 141,180 7,849,608,000
07/07/2021 55,400 0.40 0.72 55,000 56,000 54,000 230,310 12,759,174,000
06/07/2021 55,000 -2.70 -4.91 57,700 58,700 55,000 222,350 12,229,250,000
05/07/2021 57,700 -2.80 -4.85 60,500 60,000 57,500 361,280 20,845,856,000
02/07/2021 60,500 -2.90 -4.79 63,400 62,300 60,100 638,420 38,624,410,000
01/07/2021 63,400 0.30 0.47 63,100 65,000 62,500 228,050 14,458,370,000
30/06/2021 63,100 -0.50 -0.79 63,600 64,000 63,000 111,920 7,062,152,000
29/06/2021 63,600 -0.60 -0.94 64,200 65,000 63,200 183,740 11,685,864,000
28/06/2021 64,200 0.90 1.40 63,300 65,400 63,800 353,440 22,690,848,000
25/06/2021 63,300 3.00 4.74 60,300 63,400 60,300 288,420 18,256,986,000
24/06/2021 60,300 0.10 0.17 60,200 61,800 60,100 199,940 12,056,382,000
23/06/2021 60,200 -1.40 -2.33 61,600 61,900 60,100 205,830 12,390,966,000
22/06/2021 61,600 -0.60 -0.97 62,200 62,900 61,200 123,580 7,612,528,000
21/06/2021 62,200 1.00 1.61 60,800 63,200 60,100 295,070 18,353,354,000
18/06/2021 60,800 -0.40 -0.66 61,200 61,700 60,100 143,040 8,696,832,000
17/06/2021 61,200 1.30 2.12 59,900 63,000 60,500 269,250 16,478,100,000
16/06/2021 59,900 3.90 6.51 56,000 59,900 55,000 340,860 20,417,514,000
15/06/2021 55,800 -0.20 -0.36 56,000 56,500 55,400 32,020 1,786,716,000
14/06/2021 56,000 -0.10 -0.18 56,100 56,800 54,800 223,120 12,494,720,000
11/06/2021 56,100 -0.90 -1.60 57,000 57,600 56,000 167,130 9,375,993,000
10/06/2021 57,000 -0.20 -0.35 57,200 59,100 56,900 179,460 10,229,220,000
09/06/2021 62,900 1.30 2.07 61,600 63,600 61,400 225,510 14,184,579,000
08/06/2021 61,600 -2.50 -4.06 64,100 64,500 61,500 205,990 12,688,984,000
07/06/2021 64,100 0.20 0.31 63,900 64,800 63,100 263,120 16,865,992,000
04/06/2021 63,900 -0.70 -1.10 64,600 65,000 63,100 254,630 16,270,857,000
03/06/2021 64,600 1.10 1.70 63,500 65,200 64,200 279,960 18,085,416,000
02/06/2021 63,500 2.10 3.31 61,400 63,500 60,600 305,590 19,404,965,000
01/06/2021 61,400 0.50 0.81 60,900 62,800 61,000 337,170 20,702,238,000
31/05/2021 60,900 2.30 3.78 57,700 61,400 58,800 378,360 23,042,124,000
28/05/2021 57,700 3.70 6.41 54,000 57,700 54,800 286,570 16,535,089,000
27/05/2021 54,000 -1.40 -2.59 55,400 55,600 53,700 105,260 5,684,040,000
26/05/2021 55,400 -0.60 -1.08 56,000 55,700 54,900 114,430 6,339,422,000
25/05/2021 56,000 -0.20 -0.36 56,000 56,800 55,700 131,530 7,365,680,000
24/05/2021 56,000 0.90 1.61 55,100 56,000 54,800 110,800 6,204,800,000
23/05/2021 55,100 1.70 3.09 53,400 55,700 53,600 123,310 6,794,381,000
21/05/2021 55,100 1.70 3.09 53,400 55,700 53,600 123,310 6,794,381,000
20/05/2021 53,400 -0.60 -1.12 54,000 54,200 53,000 124,830 6,665,922,000
19/05/2021 54,000 0.10 0.19 53,900 54,500 53,800 87,190 4,708,260,000
18/05/2021 53,900 0.10 0.19 53,800 54,600 53,500 113,840 6,135,976,000
17/05/2021 53,800 -1.70 -3.16 55,500 55,500 53,800 180,510 9,711,438,000
16/05/2021 55,500 -0.90 -1.62 56,400 56,700 55,500 149,200 8,280,600,000
14/05/2021 55,500 -0.90 -1.62 56,400 56,700 55,500 149,200 8,280,600,000
13/05/2021 56,400 -1.50 -2.66 57,900 57,700 56,400 164,130 9,256,932,000
12/05/2021 57,900 0.20 0.35 57,700 58,400 57,400 119,990 6,947,421,000
11/05/2021 57,700 0.80 1.39 56,900 58,700 57,200 295,100 17,027,270,000
10/05/2021 56,900 -0.10 -0.18 57,000 57,000 56,000 156,910 8,928,179,000
09/05/2021 57,000 -0.20 -0.35 57,200 57,900 56,200 221,620 12,632,340,000
07/05/2021 57,000 -0.20 -0.35 57,200 57,900 56,200 221,620 12,632,340,000
06/05/2021 57,200 1.20 2.10 56,000 58,400 56,200 269,950 15,441,140,000
05/05/2021 56,000 2.80 5.00 53,200 56,200 53,200 173,220 9,700,320,000
04/05/2021 53,200 -0.50 -0.94 53,700 53,500 51,900 132,670 7,058,044,000
03/05/2021 65,200 4.20 6.44 61,000 65,200 65,000 1,720 112,144,000
30/04/2021 53,700 -0.10 -0.19 53,700 54,200 53,600 63,620 3,416,394,000
29/04/2021 53,700 -0.10 -0.19 53,700 54,200 53,600 63,620 3,416,394,000
28/04/2021 53,700 1.10 2.05 52,600 54,600 52,800 100,350 5,388,795,000
27/04/2021 52,600 -1.20 -2.28 53,800 53,800 52,400 214,270 11,270,602,000
26/04/2021 53,800 -2.40 -4.46 56,200 56,200 53,700 191,400 10,297,320,000
23/04/2021 56,200 -0.10 -0.18 56,200 56,800 55,100 177,660 9,984,492,000
22/04/2021 56,200 -2.40 -4.27 58,600 59,400 56,200 190,140 10,685,868,000
21/04/2021 58,600 0.60 1.02 58,000 59,500 58,000 277,650 16,270,290,000
20/04/2021 58,600 0.60 1.02 58,000 59,500 58,000 277,650 16,270,290,000
19/04/2021 58,000 1.00 1.72 57,000 58,000 56,400 158,860 9,213,880,000
16/04/2021 57,000 0.80 1.40 56,200 58,000 55,700 138,980 7,921,860,000
15/04/2021 56,200 -1.30 -2.31 57,500 57,600 56,200 115,140 6,470,868,000
14/04/2021 57,500 0.60 1.04 56,900 57,500 55,600 167,560 9,634,700,000
13/04/2021 56,900 -1.20 -2.11 58,100 58,600 56,800 214,490 12,204,481,000
12/04/2021 58,100 0.20 0.34 58,100 58,200 57,100 260,280 15,122,268,000
09/04/2021 58,100 -0.70 -1.20 58,800 58,700 58,000 141,100 8,197,910,000
08/04/2021 58,800 -0.60 -1.02 59,400 59,600 58,300 130,650 7,682,220,000
07/04/2021 59,400 0.60 1.01 58,800 59,700 58,100 97,540 5,793,876,000
06/04/2021 58,800 -0.90 -1.53 59,700 59,500 58,500 251,640 14,796,432,000
05/04/2021 59,700 -0.90 -1.51 60,600 60,800 59,000 244,450 14,593,665,000
02/04/2021 60,600 -0.40 -0.66 61,000 62,000 60,100 183,520 11,121,312,000
01/04/2021 61,000 2.90 4.75 58,100 61,000 58,000 211,130 12,878,930,000
31/03/2021 58,100 -0.50 -0.86 58,600 58,700 57,700 189,190 10,991,939,000
30/03/2021 58,600 -0.30 -0.51 58,900 59,100 58,300 107,620 6,306,532,000
29/03/2021 58,900 0.50 0.85 58,400 59,900 58,400 168,050 9,898,145,000
26/03/2021 58,400 0.20 0.34 58,200 58,800 56,100 251,950 14,713,880,000
25/03/2021 58,200 -0.20 -0.34 58,400 59,600 58,000 188,430 10,966,626,000
24/03/2021 58,400 -0.10 -0.17 58,500 59,000 57,300 201,960 11,794,464,000
23/03/2021 58,500 -2.00 -3.42 60,500 60,200 58,000 371,720 21,745,620,000
22/03/2021 60,500 -0.40 -0.66 60,900 61,400 60,200 172,620 10,443,510,000
19/03/2021 60,900 0.10 0.16 60,900 61,700 60,400 217,170 13,225,653,000
18/03/2021 60,900 -0.50 -0.82 61,400 61,500 60,500 198,860 12,110,574,000
17/03/2021 61,400 -0.40 -0.65 61,800 62,200 61,000 321,870 19,762,818,000
16/03/2021 61,800 2.40 3.88 59,400 62,000 60,500 482,030 29,789,454,000
15/03/2021 59,400 1.40 2.36 58,000 60,000 58,500 277,440 16,479,936,000
12/03/2021 58,000 0.10 0.17 57,900 59,400 58,000 259,690 15,062,020,000
11/03/2021 57,900 -0.10 -0.17 58,000 58,200 57,000 215,000 12,448,500,000
10/03/2021 58,000 0.20 0.34 57,800 58,500 57,000 153,590 8,908,220,000
09/03/2021 57,800 1.70 2.94 56,100 58,000 55,100 380,810 22,010,818,000
08/03/2021 56,100 1.20 2.14 54,900 56,500 55,000 319,970 17,950,317,000
05/03/2021 54,900 -0.60 -1.09 55,500 55,700 54,200 192,040 10,542,996,000
04/03/2021 55,500 1.60 2.88 53,900 56,400 54,000 368,770 20,466,735,000
03/03/2021 53,900 1.10 2.04 52,800 54,400 53,200 274,050 14,771,295,000
02/03/2021 52,800 0.60 1.14 52,200 54,500 52,400 326,350 17,231,280,000
01/03/2021 52,200 0.10 0.19 52,200 53,200 52,000 132,450 6,913,890,000
26/02/2021 52,200 1.00 1.92 51,200 53,200 50,500 129,680 6,769,296,000
25/02/2021 51,200 -0.20 -0.39 51,400 52,000 50,600 152,680 7,817,216,000
24/02/2021 51,400 -1.10 -2.14 52,500 53,500 51,000 205,540 10,564,756,000
23/02/2021 52,500 -1.00 -1.90 53,500 53,600 52,300 192,530 10,107,825,000
22/02/2021 53,500 -0.50 -0.93 54,000 54,500 52,600 142,970 7,648,895,000
19/02/2021 54,000 0.20 0.37 53,800 55,000 53,000 141,050 7,616,700,000
18/02/2021 53,800 2.30 4.28 51,500 54,500 50,600 242,870 13,066,406,000
17/02/2021 51,500 1.50 2.91 50,000 51,800 49,900 194,620 10,022,930,000
10/02/2021 50,000 1.00 2.00 49,000 50,400 48,600 132,860 6,643,000,000
09/02/2021 50,000 1.00 2.00 49,000 50,400 48,600 132,860 6,643,000,000
08/02/2021 49,000 -2.90 -5.92 51,900 52,000 48,500 186,260 9,126,740,000
05/02/2021 51,900 2.90 5.59 49,000 52,000 48,700 205,830 10,682,577,000
05/01/2021 59,100 0.60 1.02 58,500 59,400 58,000 69,750 4,122,225,000
04/01/2021 58,500 1.80 3.08 56,700 59,500 57,100 302,690 17,707,365,000
01/01/2021 56,700 -0.70 -1.23 57,400 58,100 56,500 1,964,820 111,405,294,000
31/12/2020 56,700 -0.70 -1.23 57,400 58,100 56,500 1,964,820 111,405,294,000
30/12/2020 57,400 -0.30 -0.52 57,700 59,300 57,200 2,509,830 144,064,242,000
29/12/2020 57,700 3.70 6.41 54,000 57,700 53,100 716,402 41,336,395,400
28/12/2020 54,000 1.50 2.78 52,500 54,500 52,600 273,537 14,770,998,000
27/12/2020 52,500 2.00 3.81 50,500 52,900 50,800 286,521 15,042,352,500
25/12/2020 52,500 2.00 3.81 50,500 52,900 50,800 286,521 15,042,352,500
24/12/2020 50,500 -1.50 -2.97 52,000 53,300 49,000 373,712 18,872,456,000
23/12/2020 52,000 0.60 1.15 51,400 53,700 51,400 305,432 15,882,464,000
22/12/2020 51,400 0.90 1.75 50,500 51,600 50,000 297,145 15,273,253,000
21/12/2020 50,500 0.50 0.99 50,000 51,500 49,950 248,032 12,525,616,000
20/12/2020 50,000 2.00 4.00 48,050 50,600 48,050 403,293 20,164,650,000
18/12/2020 50,000 2.00 4.00 48,050 50,600 48,050 403,293 20,164,650,000
17/12/2020 48,050 -0.80 -1.66 48,850 49,300 48,050 235,203 11,301,504,150
16/12/2020 48,850 0.30 0.61 48,600 49,800 48,100 262,494 12,822,831,900
15/12/2020 48,600 1.10 2.26 47,500 48,850 46,800 367,090 17,840,574,000
14/12/2020 47,500 1.40 2.95 46,150 48,500 47,400 384,577 18,267,407,500
13/12/2020 46,150 3.00 6.50 43,150 46,150 43,150 494,490 22,820,713,500
11/12/2020 46,150 3.00 6.50 43,150 46,150 43,150 494,490 22,820,713,500
10/12/2020 43,150 0.60 1.39 42,550 43,950 42,550 290,548 12,537,146,200
09/12/2020 42,550 0.40 0.94 42,150 43,200 42,200 109,613 4,664,033,150
08/12/2020 42,150 -0.10 -0.24 42,250 42,600 42,000 110,840 4,671,906,000
07/12/2020 42,250 0.00 ■■ 0.00 42,200 42,750 42,250 87,338 3,690,030,500
04/12/2020 42,600 -0.20 -0.47 42,800 43,000 42,500 427,840 18,225,984,000
03/12/2020 42,800 0.30 0.70 42,500 43,200 42,500 126,248 5,403,414,400
02/12/2020 42,500 0.30 0.71 42,200 43,200 41,800 145,908 6,201,090,000
01/12/2020 42,200 -0.20 -0.47 42,400 42,600 41,700 105,975 4,472,145,000
30/11/2020 43,200 0.50 1.16 42,700 43,600 42,700 1,111,930 48,035,376,000
27/11/2020 43,200 0.50 1.16 42,700 43,600 42,700 1,111,930 48,035,376,000
26/11/2020 42,700 -0.05 -0.12 42,700 42,950 42,500 670,650 28,636,755,000
25/11/2020 42,700 -0.55 -1.29 43,250 43,500 42,600 1,524,090 65,078,643,000
24/11/2020 43,250 -0.65 -1.50 43,900 43,950 43,000 1,310,320 56,671,340,000
23/11/2020 43,900 -0.10 -0.23 44,000 44,150 43,400 1,719,510 75,486,489,000
20/11/2020 44,000 2.50 5.68 41,550 44,000 41,500 408,590 17,977,960,000
19/11/2020 41,550 0.20 0.48 41,350 42,150 41,350 93,611 3,889,537,050
18/11/2020 41,350 -0.20 -0.48 41,550 41,700 41,150 1,242,250 51,367,037,500
17/11/2020 41,550 0.10 0.24 41,450 41,950 41,450 144,766 6,015,027,300
16/11/2020 41,450 -0.50 -1.21 42,000 42,450 41,400 143,689 5,955,909,050
13/11/2020 42,000 0.50 1.19 41,550 42,450 41,500 107,591 4,518,822,000
12/11/2020 41,550 -0.30 -0.72 41,850 41,950 41,400 99,376 4,129,072,800
11/11/2020 41,850 0.00 ■■ 0.00 41,900 42,200 41,550 93,986 3,933,314,100
10/11/2020 41,900 -0.60 -1.43 42,500 42,800 41,900 139,449 5,842,913,100
09/11/2020 42,500 0.10 0.24 42,400 42,950 42,150 169,903 7,220,877,500
06/11/2020 42,400 0.00 ■■ 0.00 42,400 43,000 42,000 87,457 3,708,176,800
05/11/2020 42,400 0.50 1.18 41,850 43,400 41,650 238,853 10,127,367,200
04/11/2020 41,850 0.30 0.72 41,600 42,350 41,250 97,417 4,076,901,450
03/11/2020 41,600 0.10 0.24 41,500 41,700 41,400 99,892 4,155,507,200
02/11/2020 41,500 -0.50 -1.20 41,950 42,350 41,500 64,440 2,674,260,000
30/10/2020 41,950 -0.50 -1.19 42,500 42,900 41,850 93,654 3,928,785,300
29/10/2020 42,500 0.60 1.41 41,850 42,900 41,850 151,159 6,424,257,500
28/10/2020 41,850 0.60 1.43 41,200 42,500 41,400 189,686 7,938,359,100
27/10/2020 41,200 0.20 0.49 41,050 41,800 41,050 116,994 4,820,152,800
26/10/2020 41,050 -0.70 -1.71 41,750 42,250 41,000 86,072 3,533,255,600
25/10/2020 41,750 0.00 ■■ 0.00 41,750 42,100 41,650 97,244 4,059,937,000
23/10/2020 41,750 0.00 ■■ 0.00 41,750 42,100 41,650 97,244 4,059,937,000
22/10/2020 41,750 -0.30 -0.72 42,050 42,050 41,450 94,796 3,957,733,000
21/10/2020 42,050 -0.50 -1.19 42,500 43,050 42,050 142,944 6,010,795,200
20/10/2020 42,500 1.00 2.35 41,500 42,850 41,050 186,375 7,920,937,500
19/10/2020 41,500 0.90 2.17 40,600 42,000 39,950 212,097 8,802,025,500
18/10/2020 40,600 -0.90 -2.22 41,450 42,350 39,050 338,118 13,727,590,800
16/10/2020 40,600 -0.90 -2.22 41,450 42,350 39,050 338,118 13,727,590,800
15/10/2020 41,450 -3.10 -7.48 44,550 44,600 41,450 5,856,510 242,752,339,500
14/10/2020 44,550 -0.20 -0.45 44,750 45,450 44,500 148,290 6,606,319,500
13/10/2020 44,750 -0.80 -1.79 45,500 45,500 44,600 241,802 10,820,639,500
12/10/2020 45,500 -1.00 -2.20 46,500 46,600 45,200 462,280 21,033,740,000
11/10/2020 46,500 0.00 ■■ 0.00 46,500 46,800 46,350 132,671 6,169,201,500
09/10/2020 46,500 0.00 ■■ 0.00 46,500 46,800 46,350 132,671 6,169,201,500
08/10/2020 46,500 -0.10 -0.22 46,600 47,100 46,350 164,491 7,648,831,500
07/10/2020 46,600 -0.70 -1.50 47,300 47,050 46,200 285,572 13,307,655,200
06/10/2020 47,300 -0.80 -1.69 48,050 48,050 47,200 293,608 13,887,658,400
05/10/2020 48,050 0.30 0.62 47,800 48,450 47,850 168,505 8,096,665,250
04/10/2020 47,800 -0.90 -1.88 48,700 49,200 46,800 323,964 15,485,479,200
02/10/2020 47,800 -0.90 -1.88 48,700 49,200 46,800 323,964 15,485,479,200
01/10/2020 48,700 1.30 2.67 47,450 49,850 47,450 597,914 29,118,411,800
30/09/2020 47,450 0.50 1.05 47,000 47,700 46,900 158,616 7,526,329,200
29/09/2020 47,000 0.10 0.21 46,900 47,950 46,700 311,138 14,623,486,000
28/09/2020 46,900 0.10 0.21 46,750 47,150 46,700 115,036 5,395,188,400
25/09/2020 46,750 -0.10 -0.21 46,900 47,500 46,500 112,855 5,275,971,250
24/09/2020 46,900 0.50 1.07 46,350 47,750 46,100 308,033 14,446,747,700
23/09/2020 46,350 0.20 0.43 46,150 46,750 46,000 169,191 7,842,002,850
22/09/2020 46,150 -0.20 -0.43 46,350 46,350 45,950 240,693 11,107,981,950
21/09/2020 46,350 -0.50 -1.08 46,900 47,300 46,300 192,788 8,935,723,800
18/09/2020 46,900 0.50 1.07 46,400 47,200 46,250 97,277 4,562,291,300
17/09/2020 46,400 -0.80 -1.72 47,200 47,000 46,050 292,902 13,590,652,800
16/09/2020 47,200 -1.70 -3.60 48,850 47,900 47,000 252,622 11,923,758,400
15/09/2020 48,850 -0.80 -1.64 49,650 49,850 48,600 297,244 14,520,369,400
14/09/2020 49,650 -0.30 -0.60 49,900 51,000 49,650 325,663 16,169,167,950
11/09/2020 49,900 2.10 4.21 47,850 49,950 47,850 597,343 29,807,415,700
10/09/2020 47,850 -0.10 -0.21 48,000 48,600 47,850 142,788 6,832,405,800
09/09/2020 48,000 0.50 1.04 47,500 48,500 46,900 2,135,590 102,508,320,000
08/09/2020 47,500 0.50 1.05 47,050 47,600 46,750 138,157 6,562,457,500
07/09/2020 47,050 -1.10 -2.34 48,150 48,150 47,050 225,463 10,608,034,150
04/09/2020 48,150 -0.30 -0.62 48,400 48,450 47,600 176,616 8,504,060,400
03/09/2020 48,400 2.50 5.17 45,900 49,100 48,050 490,812 23,755,300,800
02/09/2020 45,900 0.60 1.31 45,300 46,650 45,500 142,056 6,520,370,400
01/09/2020 45,900 0.60 1.31 45,300 46,650 45,500 142,056 6,520,370,400
31/08/2020 45,300 -1.20 -2.65 46,500 46,750 45,000 325,341 14,737,947,300
28/08/2020 46,500 -0.50 -1.08 47,000 47,350 46,500 138,667 6,448,015,500
27/08/2020 47,000 0.40 0.85 46,650 47,200 46,050 150,784 7,086,848,000
26/08/2020 46,650 -1.10 -2.36 47,700 47,400 46,500 325,561 15,187,420,650
25/08/2020 47,700 -0.80 -1.68 48,550 48,700 47,700 237,636 11,335,237,200
24/08/2020 48,550 0.40 0.82 48,150 49,300 48,500 217,817 10,575,015,350
21/08/2020 48,150 1.70 3.53 46,500 48,550 46,600 311,140 14,981,391,000
20/08/2020 46,500 -0.60 -1.29 47,100 47,100 46,350 149,882 6,969,513,000
19/08/2020 47,100 0.40 0.85 46,700 47,300 46,400 129,916 6,119,043,600
18/08/2020 46,700 -0.20 -0.43 46,900 47,350 46,300 85,131 3,975,617,700
17/08/2020 46,900 -0.80 -1.71 47,650 47,200 45,650 427,766 20,062,225,400
14/08/2020 47,650 -0.10 -0.21 47,700 48,300 47,400 238,674 11,372,816,100
13/08/2020 47,700 0.00 ■■ 0.00 47,700 48,300 47,300 187,924 8,963,974,800
12/08/2020 47,700 -1.20 -2.52 48,900 48,950 47,100 452,194 21,569,653,800
11/08/2020 48,900 -0.20 -0.41 49,100 49,800 48,600 286,834 14,026,182,600
10/08/2020 49,100 0.10 0.20 49,000 50,600 49,100 274,987 13,501,861,700
07/08/2020 49,000 1.50 3.06 47,500 49,400 47,500 465,207 22,795,143,000
06/08/2020 47,500 -0.30 -0.63 47,800 48,250 47,200 177,792 8,445,120,000
05/08/2020 47,800 0.70 1.46 47,100 48,500 46,700 246,976 11,805,452,800
04/08/2020 47,100 -0.60 -1.27 47,700 48,750 47,050 236,660 11,146,686,000
03/08/2020 47,700 2.50 5.24 45,200 47,900 45,400 357,187 17,037,819,900
31/07/2020 45,200 -0.70 -1.55 45,900 46,600 44,100 164,595 7,439,694,000
30/07/2020 45,900 0.10 0.22 45,800 47,300 45,900 196,545 9,021,415,500
29/07/2020 45,800 -2.90 -6.33 48,700 47,600 45,300 602,638 27,600,820,400
28/07/2020 48,700 2.90 5.95 45,850 49,000 46,000 322,011 15,681,935,700
27/07/2020 45,850 -3.50 -7.63 49,300 49,000 45,850 503,172 23,070,436,200
26/07/2020 49,300 -3.30 -6.69 52,600 52,700 48,950 637,127 31,410,361,100
24/07/2020 49,300 -3.30 -6.69 52,600 52,700 48,950 637,127 31,410,361,100
23/07/2020 52,600 1.10 2.09 51,500 52,900 51,000 268,904 14,144,350,400
22/07/2020 51,500 1.70 3.30 49,800 52,500 49,750 390,978 20,135,367,000
21/07/2020 49,800 -0.20 -0.40 50,000 50,700 49,350 268,373 13,364,975,400
20/07/2020 50,000 0.00 ■■ 0.00 50,000 51,500 49,200 283,665 14,183,250,000
19/07/2020 50,000 1.30 2.60 48,700 51,500 49,500 302,976 15,148,800,000
17/07/2020 50,000 1.30 2.60 48,700 51,500 49,500 302,976 15,148,800,000
16/07/2020 48,700 3.20 6.57 45,550 48,700 45,500 422,491 20,575,311,700
15/07/2020 45,550 -0.10 -0.22 45,600 46,300 45,550 145,153 6,611,719,150
14/07/2020 45,600 -0.40 -0.88 46,000 46,200 45,200 99,867 4,553,935,200
13/07/2020 46,000 -0.40 -0.87 46,400 47,150 45,300 129,516 5,957,736,000
12/07/2020 46,400 0.20 0.43 46,200 47,400 45,850 205,327 9,527,172,800
10/07/2020 46,400 0.20 0.43 46,200 47,400 45,850 205,327 9,527,172,800
09/07/2020 46,200 1.70 3.68 44,500 46,650 43,700 184,850 8,540,070,000
08/07/2020 44,500 0.10 0.22 44,400 45,000 42,500 281,313 12,518,428,500
07/07/2020 44,400 -1.60 -3.60 46,000 46,850 43,500 321,083 14,256,085,200
06/07/2020 46,000 0.20 0.43 45,800 47,000 45,150 150,663 6,930,498,000
05/07/2020 45,800 -2.10 -4.59 47,900 48,000 45,700 234,101 10,721,825,800
03/07/2020 45,800 -2.10 -4.59 47,900 48,000 45,700 234,101 10,721,825,800
02/07/2020 47,900 2.20 4.59 45,700 48,850 47,250 334,641 16,029,303,900
01/07/2020 45,700 1.30 2.84 44,400 46,300 43,000 241,951 11,057,160,700
30/06/2020 44,400 -2.60 -5.86 47,000 48,300 43,750 388,654 17,256,237,600
29/06/2020 47,000 -2.00 -4.26 48,950 48,350 45,550 213,943 10,055,321,000
28/06/2020 48,950 -0.05 -0.10 49,000 51,400 47,500 1,479,340 72,413,693,000
26/06/2020 48,950 -0.05 -0.10 49,000 51,400 47,500 1,479,340 72,413,693,000
25/06/2020 49,000 1.50 3.06 47,500 50,500 46,400 183,760 9,004,240,000
24/06/2020 47,500 -2.00 -4.21 49,500 50,900 46,050 370,533 17,600,317,500
23/06/2020 49,500 -3.70 -7.47 53,200 53,200 49,500 476,766 23,599,917,000
22/06/2020 53,200 3.50 6.58 49,750 53,200 51,100 322,958 17,181,365,600
19/06/2020 49,750 3.30 6.63 46,500 49,750 46,800 283,941 14,126,064,750
18/06/2020 46,500 0.50 1.08 46,000 47,900 44,600 362,799 16,870,153,500
17/06/2020 46,000 0.55 1.20 45,450 48,300 46,000 2,423,950 111,501,700,000
16/06/2020 45,450 3.00 6.60 42,500 45,450 43,500 270,374 12,288,498,300
15/06/2020 42,500 -2.10 -4.94 44,550 47,650 42,100 1,087,126 46,202,855,000
14/06/2020 44,550 -3.30 -7.41 47,850 44,550 44,550 11,620 517,671,000
12/06/2020 44,550 -3.30 -7.41 47,850 44,550 44,550 11,620 517,671,000
11/06/2020 47,850 -3.60 -7.52 51,400 47,850 47,850 49,536 2,370,297,600
10/06/2020 51,400 -3.80 -7.39 55,200 53,900 51,400 281,212 14,454,296,800
09/06/2020 54,400 -2.20 -4.04 56,600 57,100 53,900 413,185 22,477,264,000
08/06/2020 56,600 2.60 4.59 54,000 57,500 55,000 425,926 24,107,411,600
06/06/2020 54,000 2.70 5.00 51,300 54,800 49,800 387,735 20,937,690,000
05/06/2020 54,000 2.70 5.00 51,300 54,800 49,800 387,735 20,937,690,000
04/06/2020 51,300 3.30 6.43 48,000 51,300 48,700 366,114 18,781,648,200
03/06/2020 48,000 3.10 6.46 44,900 48,000 44,800 345,055 16,562,640,000
02/06/2020 44,900 0.80 1.78 44,150 46,700 42,000 638,664 28,676,013,600
01/06/2020 44,150 2.90 6.57 41,300 44,150 41,900 362,333 15,997,001,950
31/05/2020 41,300 2.30 5.57 39,050 41,700 39,800 298,805 12,340,646,500
29/05/2020 41,300 2.30 5.57 39,050 41,700 39,800 298,805 12,340,646,500
28/05/2020 39,050 2.60 6.66 36,500 39,050 36,600 442,137 17,265,449,850
27/05/2020 36,500 -1.40 -3.84 37,900 38,500 36,500 433,902 15,837,423,000
26/05/2020 37,900 0.70 1.85 37,200 38,850 37,600 332,878 12,616,076,200
25/05/2020 37,200 2.40 6.45 34,800 37,200 35,300 255,653 9,510,291,600
24/05/2020 34,800 0.40 1.15 34,400 35,250 34,300 291,883 10,157,528,400
22/05/2020 34,800 0.40 1.15 34,400 35,250 34,300 291,883 10,157,528,400
21/05/2020 34,400 2.10 6.10 32,300 34,550 32,200 670,599 23,068,605,600
20/05/2020 32,300 -0.50 -1.55 32,800 33,100 32,250 207,602 6,705,544,600
19/05/2020 32,800 0.60 1.83 32,150 34,000 32,500 243,732 7,994,409,600
18/05/2020 32,150 2.10 6.53 30,050 32,150 30,050 242,338 7,791,166,700
17/05/2020 30,050 -1.70 -5.66 31,750 32,100 30,000 383,494 11,523,994,700
15/05/2020 30,050 -1.70 -5.66 31,750 32,100 30,000 383,494 11,523,994,700
14/05/2020 31,750 -0.40 -1.26 32,100 33,000 31,500 295,712 9,388,856,000
13/05/2020 32,100 0.70 2.18 31,400 33,300 30,800 288,474 9,260,015,400
12/05/2020 31,400 1.40 4.46 30,050 32,150 30,600 285,392 8,961,308,800
11/05/2020 30,050 2.00 6.66 28,100 30,050 28,400 379,854 11,414,612,700
10/05/2020 28,100 0.30 1.07 27,800 29,450 27,950 505,376 14,201,065,600
08/05/2020 28,100 0.30 1.07 27,800 29,450 27,950 505,376 14,201,065,600
07/05/2020 27,800 0.20 0.72 27,600 28,300 27,400 141,240 3,926,472,000
06/05/2020 27,600 0.40 1.45 27,250 28,450 27,200 270,602 7,468,615,200
05/05/2020 27,250 0.80 2.94 26,500 27,500 26,300 177,748 4,843,633,000
04/05/2020 26,500 -1.20 -4.53 27,700 27,850 26,200 251,368 6,661,252,000
01/05/2020 27,700 -0.70 -2.53 28,350 28,950 27,450 243,941 6,757,165,700
30/04/2020 27,700 -0.70 -2.53 28,350 28,950 27,450 243,941 6,757,165,700
29/04/2020 27,700 -0.70 -2.53 28,350 28,950 27,450 243,941 6,757,165,700
28/04/2020 28,350 1.90 6.70 26,500 28,350 27,200 606,788 17,202,439,800
27/04/2020 26,500 1.70 6.42 24,800 26,500 24,800 521,929 13,831,118,500
26/04/2020 24,800 -0.20 -0.81 25,000 25,450 24,200 166,329 4,124,959,200
24/04/2020 24,800 -0.20 -0.81 25,000 25,450 24,200 166,329 4,124,959,200
23/04/2020 25,000 -0.90 -3.60 25,900 27,200 24,600 293,911 7,347,775,000
22/04/2020 25,900 1.70 6.56 24,250 25,900 23,050 487,143 12,617,003,700
21/04/2020 24,250 -1.80 -7.42 26,050 26,050 24,250 508,766 12,337,575,500
20/04/2020 26,050 -2.00 -7.68 28,000 29,950 26,050 705,204 18,370,564,200
19/04/2020 28,000 1.80 6.43 26,200 28,000 27,000 374,660 10,490,480,000
17/04/2020 28,000 1.80 6.43 26,200 28,000 27,000 374,660 10,490,480,000
16/04/2020 26,200 1.70 6.49 24,500 26,200 24,050 339,513 8,895,240,600
15/04/2020 24,500 1.40 5.71 23,100 24,550 23,400 373,381 9,147,834,500
14/04/2020 23,100 1.10 4.76 22,000 23,100 21,400 364,760 8,425,956,000
13/04/2020 22,000 1.20 5.45 20,850 22,300 21,450 402,961 8,865,142,000
12/04/2020 20,850 1.10 5.28 19,800 21,150 20,000 262,176 5,466,369,600
10/04/2020 20,850 1.10 5.28 19,800 21,150 20,000 262,176 5,466,369,600
09/04/2020 19,800 1.20 6.06 18,600 19,900 19,200 508,952 10,077,249,600
08/04/2020 18,600 0.40 2.15 18,200 18,700 17,750 36,422 677,449,200
07/04/2020 18,200 1.10 6.04 17,100 18,250 17,200 101,704 1,851,012,800
06/04/2020 17,100 -2.10 -12.28 19,150 17,200 16,600 83,924 1,435,100,400
03/04/2020 19,150 -0.20 -1.04 19,300 19,350 18,900 144,996 2,776,673,400
02/04/2020 19,300 0.50 2.59 18,800 19,300 18,800 21,786 420,469,800
01/04/2020 19,300 0.50 2.59 18,800 19,300 18,800 21,786 420,469,800
31/03/2020 18,800 -0.10 -0.53 18,850 19,600 17,800 27,586 518,616,800
30/03/2020 18,850 1.20 6.37 17,650 18,850 17,000 63,814 1,202,893,900
29/03/2020 17,650 0.00 ■■ 0.00 17,650 18,000 17,500 20,285 358,030,250
27/03/2020 17,650 0.00 ■■ 0.00 17,650 18,000 17,500 20,285 358,030,250
26/03/2020 17,650 -0.60 -3.40 18,200 18,050 17,400 26,211 462,624,150
25/03/2020 18,200 0.90 4.95 17,250 18,350 17,700 26,444 481,280,800
24/03/2020 17,250 1.10 6.38 16,150 17,250 15,600 20,881 360,197,250
23/03/2020 16,150 -1.20 -7.43 17,350 17,400 16,150 46,044 743,610,600
22/03/2020 17,350 -1.30 -7.49 18,600 18,650 17,300 96,392 1,672,401,200
20/03/2020 17,350 -1.30 -7.49 18,600 18,650 17,300 96,392 1,672,401,200
19/03/2020 18,600 1.10 5.91 17,500 18,700 17,450 31,843 592,279,800
18/03/2020 17,500 0.10 0.57 17,450 17,850 17,450 34,446 602,805,000
17/03/2020 17,450 -0.40 -2.29 17,800 17,800 16,950 14,756 257,492,200
16/03/2020 17,800 -0.10 -0.56 17,900 18,500 17,600 128,100 2,280,180,000
14/03/2020 17,900 -0.30 -1.68 18,200 17,900 17,150 146,380 2,620,202,000
13/03/2020 17,900 -0.30 -1.68 18,200 17,900 17,150 146,380 2,620,202,000
12/03/2020 18,200 -0.50 -2.75 18,700 18,500 17,400 505,910 9,207,562,000
11/03/2020 18,700 -0.30 -1.60 19,000 19,250 18,500 298,020 5,572,974,000
10/03/2020 19,000 0.00 ■■ 0.00 19,000 19,400 18,600 18,784 356,896,000
09/03/2020 19,000 -0.60 -3.16 19,650 19,500 18,600 36,804 699,276,000
07/03/2020 19,650 0.30 1.53 19,350 19,650 19,300 7,545 148,259,250
06/03/2020 19,650 0.30 1.53 19,350 19,650 19,300 7,545 148,259,250
05/03/2020 19,350 -0.30 -1.55 19,600 20,100 19,300 32,648 631,738,800
04/03/2020 19,600 0.10 0.51 19,550 20,300 19,500 26,036 510,305,600
03/03/2020 19,550 0.40 2.05 19,150 19,850 19,500 27,363 534,946,650
02/03/2020 19,150 0.30 1.57 18,800 19,500 18,800 25,196 482,503,400
28/02/2020 18,800 -0.60 -3.19 19,400 19,400 18,600 28,241 530,930,800
27/02/2020 19,400 -0.30 -1.55 19,700 20,000 19,350 34,900 677,060,000
26/02/2020 19,700 -0.40 -2.03 20,100 20,250 19,500 24,966 491,830,200
25/02/2020 20,100 0.40 1.99 19,750 20,100 19,350 5,983 120,258,300
24/02/2020 19,750 -0.90 -4.56 20,700 20,700 19,750 17,395 343,551,250
21/02/2020 20,700 -0.50 -2.42 21,200 21,200 20,600 19,925 412,447,500
20/02/2020 21,200 -0.40 -1.89 21,600 21,600 21,200 15,258 323,469,600
19/02/2020 21,600 -0.30 -1.39 21,900 21,900 21,400 7,670 165,672,000
18/02/2020 21,900 1.00 4.57 20,900 21,900 21,000 17,804 389,907,600
17/02/2020 20,900 0.70 3.35 20,200 20,900 20,450 8,936 186,762,400
15/02/2020 20,200 -0.20 -0.99 20,400 20,400 20,150 4,882 98,616,400
14/02/2020 20,200 -0.20 -0.99 20,400 20,400 20,150 4,882 98,616,400
13/02/2020 20,400 -0.20 -0.98 20,550 20,700 20,300 6,070 123,828,000
12/02/2020 20,550 0.40 1.95 20,100 20,700 20,100 9,578 196,827,900
11/02/2020 20,100 0.40 1.99 19,700 20,300 19,450 7,734 155,453,400
10/02/2020 19,700 -0.80 -4.06 20,450 20,450 19,700 14,666 288,920,200
09/02/2020 20,450 0.00 ■■ 0.00 20,450 20,900 20,350 13,026 266,381,700
07/02/2020 20,450 0.00 ■■ 0.00 20,450 20,900 20,350 13,026 266,381,700
06/02/2020 20,450 0.60 2.93 19,800 20,500 20,000 13,469 275,441,050
05/02/2020 19,800 0.20 1.01 19,650 20,000 19,400 9,519 188,476,200
04/02/2020 19,650 0.60 3.05 19,000 19,650 18,700 35,886 705,159,900
03/02/2020 19,000 -1.20 -6.32 20,200 19,350 18,800 50,008 950,152,000
02/02/2020 20,200 -1.30 -6.44 21,450 21,450 19,950 32,893 664,438,600
31/01/2020 20,200 -1.30 -6.44 21,450 21,450 19,950 32,893 664,438,600
30/01/2020 21,450 -1.50 -6.99 22,900 22,150 21,300 47,823 1,025,803,350
29/01/2020 22,900 0.40 1.75 22,500 22,900 22,300 6,904 158,101,600
28/01/2020 22,900 0.40 1.75 22,500 22,900 22,300 6,904 158,101,600
27/01/2020 22,900 0.40 1.75 22,500 22,900 22,300 6,904 158,101,600
26/01/2020 22,900 0.40 1.75 22,500 22,900 22,300 6,904 158,101,600
24/01/2020 22,900 0.40 1.75 22,500 22,900 22,300 6,904 158,101,600
23/01/2020 22,900 0.40 1.75 22,500 22,900 22,300 6,904 158,101,600
22/01/2020 22,900 0.40 1.75 22,500 22,900 22,300 6,904 158,101,600
21/01/2020 22,500 0.05 0.22 22,450 22,600 22,200 50,780 1,142,550,000
20/01/2020 22,450 -0.05 -0.22 22,500 22,800 22,150 80,080 1,797,796,000
17/01/2020 22,500 0.50 2.22 22,000 22,800 21,900 158,030 3,555,675,000
16/01/2020 22,000 -0.45 -2.05 22,450 22,450 21,800 271,320 5,969,040,000
15/01/2020 22,450 -0.40 -1.78 22,850 23,150 22,450 268,220 6,021,539,000
14/01/2020 22,950 0.10 0.44 22,850 23,200 22,800 60,940 1,398,573,000
13/01/2020 22,850 -0.20 -0.88 23,050 23,500 22,700 20,381 465,705,850
10/01/2020 23,050 -0.40 -1.74 23,500 23,700 23,000 41,755 962,452,750
09/01/2020 23,500 -0.20 -0.85 23,700 24,250 23,100 25,707 604,114,500
08/01/2020 23,700 -1.30 -5.49 25,000 25,000 23,700 49,395 1,170,661,500
07/01/2020 25,000 0.30 1.20 24,700 25,200 24,500 32,827 820,675,000
06/01/2020 24,700 -0.50 -2.02 25,200 25,250 24,600 36,147 892,830,900
03/01/2020 25,200 0.20 0.79 25,000 25,400 25,000 47,316 1,192,363,200
02/01/2020 25,000 0.70 2.80 24,300 25,300 24,250 134,161 3,354,025,000
31/12/2019 24,300 0.40 1.65 23,950 24,300 23,900 28,991 704,481,300
30/12/2019 23,950 -0.20 -0.84 24,100 24,200 23,600 22,241 532,671,950
28/12/2019 24,100 -0.40 -1.66 24,500 24,550 24,100 10,635 256,303,500
27/12/2019 24,100 -0.40 -1.66 24,500 24,550 24,100 10,635 256,303,500
26/12/2019 24,500 -0.20 -0.82 24,700 24,900 24,300 18,286 448,007,000
25/12/2019 24,700 0.40 1.62 24,300 24,850 24,500 21,710 536,237,000
24/12/2019 24,300 0.10 0.41 24,200 24,600 24,250 27,634 671,506,200
23/12/2019 24,200 0.70 2.89 23,500 24,200 23,600 21,019 508,659,800
20/12/2019 23,500 -0.35 -1.49 23,850 24,000 23,500 103,020 2,420,970,000
19/12/2019 23,850 0.20 0.84 23,700 23,850 23,500 5,958 142,098,300
18/12/2019 23,700 -0.10 -0.42 23,750 23,950 23,200 26,714 633,121,800
17/12/2019 23,750 0.10 0.42 23,700 24,400 23,700 32,921 781,873,750
16/12/2019 23,700 0.60 2.53 23,150 23,800 23,200 18,919 448,380,300
13/12/2019 23,150 -0.10 -0.43 23,250 23,500 23,050 14,711 340,559,650
12/12/2019 23,250 -0.10 -0.43 23,300 23,350 23,100 3,807 88,512,750
11/12/2019 23,300 0.40 1.72 22,950 23,500 22,500 10,130 236,029,000
10/12/2019 22,950 -0.30 -1.31 23,250 23,450 22,800 17,146 393,500,700
09/12/2019 23,250 -0.90 -3.87 24,200 24,250 23,000 53,830 1,251,547,500
07/12/2019 24,200 0.00 ■■ 0.00 24,200 24,400 24,000 2,771 67,058,200
06/12/2019 24,200 0.00 ■■ 0.00 24,200 24,400 24,000 2,771 67,058,200
05/12/2019 24,200 0.00 ■■ 0.00 24,200 24,300 24,000 6,426 155,509,200
04/12/2019 24,200 -0.10 -0.41 24,300 24,300 24,000 6,136 148,491,200
03/12/2019 24,300 0.10 0.41 24,200 24,400 23,800 12,111 294,297,300
02/12/2019 24,200 0.30 1.24 23,900 24,500 23,900 11,121 269,128,200
29/11/2019 23,900 0.30 1.26 23,650 23,900 23,600 893 21,342,700
28/11/2019 23,650 -0.40 -1.69 24,000 24,300 23,650 7,865 186,007,250
27/11/2019 24,000 0.10 0.42 23,950 24,150 23,800 8,077 193,848,000
26/11/2019 23,950 -0.40 -1.67 24,300 24,450 23,950 7,993 191,432,350
25/11/2019 24,300 0.20 0.82 24,100 24,450 24,000 6,981 169,638,300
22/11/2019 24,100 -0.40 -1.66 24,500 24,700 24,100 12,053 290,477,300
21/11/2019 24,500 0.00 ■■ 0.00 24,500 24,650 24,150 15,853 388,398,500
20/11/2019 24,500 -0.40 -1.63 24,850 25,000 24,300 14,155 346,797,500
19/11/2019 24,850 0.00 ■■ 0.00 24,850 25,200 24,600 15,020 373,247,000
18/11/2019 24,850 0.40 1.61 24,450 25,400 24,500 25,804 641,229,400
15/11/2019 24,450 0.00 ■■ 0.00 24,450 24,700 24,450 11,296 276,187,200
14/11/2019 24,450 0.10 0.41 24,400 24,900 24,400 15,244 372,715,800
13/11/2019 24,400 0.00 ■■ 0.00 24,400 24,600 24,100 8,218 200,519,200
12/11/2019 24,400 -0.20 -0.82 24,600 24,600 24,000 19,739 481,631,600
11/11/2019 24,600 0.10 0.41 24,500 24,900 24,300 32,016 787,593,600
08/11/2019 24,500 0.40 1.63 24,100 24,700 24,000 41,536 1,017,632,000
07/11/2019 24,100 0.60 2.49 23,500 24,100 23,500 33,193 799,951,300
06/11/2019 23,500 0.20 0.85 23,300 23,900 23,300 16,637 390,969,500
05/11/2019 23,300 -0.10 -0.43 23,400 23,600 23,250 4,265 99,374,500
04/11/2019 23,400 -0.30 -1.28 23,700 24,000 23,400 28,632 669,988,800
02/11/2019 23,700 0.40 1.69 23,300 23,900 23,300 4,634 109,825,800
01/11/2019 23,700 0.40 1.69 23,300 23,900 23,300 4,634 109,825,800
31/10/2019 23,300 0.10 0.43 23,200 23,500 23,150 3,910 91,103,000
30/10/2019 23,200 0.10 0.43 23,150 23,400 23,100 3,602 83,566,400
29/10/2019 23,150 -0.40 -1.73 23,550 23,550 23,050 7,050 163,207,500
28/10/2019 23,550 0.20 0.85 23,400 23,700 23,400 2,496 58,780,800
26/10/2019 23,400 0.30 1.28 23,100 23,800 23,000 6,020 140,868,000
25/10/2019 23,400 0.30 1.28 23,100 23,800 23,000 6,020 140,868,000
24/10/2019 23,100 -0.40 -1.73 23,500 23,600 23,100 10,154 234,557,400
23/10/2019 23,500 -0.50 -2.13 24,000 24,250 23,200 9,451 222,098,500
22/10/2019 24,000 0.30 1.25 23,700 24,350 23,700 14,984 359,616,000
21/10/2019 23,700 -1.30 -5.49 25,000 24,950 23,600 48,439 1,148,004,300
18/10/2019 25,000 -0.40 -1.60 25,450 25,700 24,700 18,272 456,800,000
17/10/2019 25,450 0.60 2.36 24,900 26,300 24,700 40,760 1,037,342,000
16/10/2019 24,900 -0.20 -0.80 25,050 25,200 24,850 8,788 218,821,200
15/10/2019 25,050 0.40 1.60 24,700 25,400 24,700 29,492 738,774,600
14/10/2019 24,700 -0.30 -1.21 25,000 25,200 24,700 12,994 320,951,800
11/10/2019 25,000 0.10 0.40 24,900 25,300 24,600 18,974 474,350,000
10/10/2019 24,900 1.00 4.02 23,900 25,500 24,000 25,232 628,276,800
09/10/2019 23,900 0.90 3.77 23,000 23,900 22,900 16,150 385,985,000
08/10/2019 23,000 0.60 2.61 22,400 23,150 22,600 11,387 261,901,000
07/10/2019 22,400 -0.10 -0.45 22,500 22,850 22,400 9,818 219,923,200
04/10/2019 22,500 0.10 0.44 22,400 22,650 22,300 9,646 217,035,000
03/10/2019 22,400 -0.10 -0.45 22,500 22,700 22,300 3,628 81,267,200
02/10/2019 22,500 0.10 0.44 22,450 22,850 22,300 4,164 93,690,000
01/10/2019 22,450 -0.40 -1.78 22,800 22,900 22,450 3,639 81,695,550
30/09/2019 22,800 0.40 1.75 22,400 22,900 22,200 3,047 69,471,600
27/09/2019 22,400 -0.40 -1.79 22,800 23,000 22,400 8,409 188,361,600
26/09/2019 22,800 -0.10 -0.44 22,850 23,100 22,400 13,391 305,314,800
25/09/2019 22,850 -0.60 -2.63 23,500 23,500 22,700 10,391 237,434,350
24/09/2019 23,500 0.80 3.40 22,700 24,050 22,800 14,277 335,509,500
23/09/2019 22,700 0.00 ■■ 0.00 22,700 22,700 22,500 3,641 82,650,700
20/09/2019 22,700 0.20 0.88 22,500 22,700 22,500 2,459 55,819,300
19/09/2019 22,500 0.00 ■■ 0.00 22,500 22,600 22,500 2,528 56,880,000
18/09/2019 22,500 -0.20 -0.89 22,700 22,900 22,500 1,431 32,197,500
17/09/2019 22,700 -0.30 -1.32 22,950 22,950 22,700 1,375 31,212,500
16/09/2019 22,950 -0.10 -0.44 23,000 23,000 22,650 2,021 46,381,950
13/09/2019 23,000 0.00 ■■ 0.00 23,000 23,000 22,700 511 11,753,000
12/09/2019 23,000 0.30 1.30 22,700 23,000 22,600 6,115 140,645,000
11/09/2019 22,700 -0.10 -0.44 22,800 22,750 22,250 2,189 49,690,300
10/09/2019 22,800 -0.20 -0.88 23,000 23,000 22,600 2,008 45,782,400
09/09/2019 23,000 0.30 1.30 22,700 23,000 22,700 7,187 165,301,000
06/09/2019 22,700 0.10 0.44 22,600 22,700 22,300 3,777 85,737,900
05/09/2019 22,600 0.60 2.65 22,000 22,600 22,000 611 13,808,600
04/09/2019 22,000 -0.50 -2.27 22,500 23,250 22,000 18,239 401,258,000
03/09/2019 22,500 -0.50 -2.22 23,000 23,300 22,200 4,296 96,660,000
30/08/2019 23,000 0.40 1.74 22,650 23,900 22,500 5,955 136,965,000
29/08/2019 22,650 -0.70 -3.09 23,300 23,100 22,500 4,651 105,345,150
28/08/2019 23,300 -0.40 -1.72 23,700 23,800 23,200 2,522 58,762,600
27/08/2019 23,700 0.30 1.27 23,450 23,850 23,350 1,315 31,165,500
26/08/2019 23,450 0.10 0.43 23,400 24,000 23,350 4,921 115,397,450
23/08/2019 23,400 -0.20 -0.85 23,600 23,500 23,150 1,521 35,591,400
22/08/2019 23,600 0.80 3.39 22,800 23,700 22,700 8,501 200,623,600
21/08/2019 22,800 0.10 0.44 22,700 23,200 22,700 884 20,155,200
20/08/2019 22,700 -0.30 -1.32 23,000 23,200 22,700 7,325 166,277,500
19/08/2019 23,000 -0.10 -0.43 23,100 23,100 22,650 2,638 60,674,000
16/08/2019 23,100 0.00 ■■ 0.00 23,100 23,300 23,000 1,923 44,421,300
15/08/2019 23,100 0.10 0.43 23,000 23,100 22,500 7,124 164,564,400
14/08/2019 23,000 0.80 3.48 22,200 23,400 22,400 6,802 156,446,000
13/08/2019 22,200 0.30 1.35 21,900 22,400 21,900 3,291 73,060,200
12/08/2019 21,900 0.00 ■■ 0.00 21,900 22,400 21,900 5,076 111,164,400
09/08/2019 21,900 -0.30 -1.37 22,200 22,300 21,700 5,603 122,705,700
08/08/2019 22,200 -0.50 -2.25 22,700 22,700 22,200 3,945 87,579,000
07/08/2019 22,700 0.00 ■■ 0.00 22,700 22,700 22,400 2,685 60,949,500
06/08/2019 22,700 0.00 ■■ 0.00 22,700 22,900 22,400 5,517 125,235,900
05/08/2019 22,700 0.00 ■■ 0.00 22,700 23,000 22,500 5,046 114,544,200
02/08/2019 22,700 0.20 0.88 22,500 22,800 22,500 5,467 124,100,900
01/08/2019 22,500 0.10 0.44 22,400 22,850 22,300 1,462 32,895,000
31/07/2019 22,400 -0.50 -2.23 22,900 22,850 22,300 9,335 209,104,000
30/07/2019 22,900 0.30 1.31 22,600 23,000 22,600 3,626 83,035,400
29/07/2019 22,600 0.20 0.88 22,450 22,700 22,450 2,255 50,963,000
26/07/2019 22,450 22.50 100.22 0 23,000 22,300 28,437 638,410,650
17/07/2019 23,700 0.20 0.84 23,500 23,800 23,400 13,260 314,262,000
16/07/2019 23,500 0.10 0.43 23,400 23,800 23,200 5,440 127,840,000
15/07/2019 23,400 0.00 ■■ 0.00 23,400 23,800 23,200 5,380 125,892,000
12/07/2019 23,400 0.00 ■■ 0.00 23,400 24,000 23,400 9,180 214,812,000
11/07/2019 23,400 0.80 3.42 22,600 23,400 22,600 8,270 193,518,000
10/07/2019 22,600 0.00 ■■ 0.00 22,600 22,800 22,400 23,880 539,688,000
09/07/2019 22,600 0.60 2.65 22,000 22,700 22,000 5,640 127,464,000
08/07/2019 22,000 0.00 ■■ 0.00 22,000 22,400 21,900 5,740 126,280,000
05/07/2019 22,000 0.20 0.91 21,800 22,800 21,900 620 13,640,000
04/07/2019 21,800 -0.70 -3.21 22,500 22,500 21,800 3,720 81,096,000
03/07/2019 22,500 0.30 1.33 22,200 22,800 22,100 9,600 216,000,000
02/07/2019 22,200 -0.10 -0.45 22,300 23,200 21,800 7,830 173,826,000
01/07/2019 22,300 -2.30 -10.31 24,600 23,200 22,300 5,170 115,291,000
28/06/2019 24,600 1.10 4.47 23,500 24,600 21,900 22,910 563,586,000
27/06/2019 23,500 1.50 6.38 22,000 23,500 21,500 10,840 254,740,000
26/06/2019 22,000 0.50 2.27 21,500 22,000 21,300 5,840 128,480,000
25/06/2019 21,500 -0.10 -0.47 21,600 21,800 21,200 6,790 145,985,000
24/06/2019 21,600 -0.30 -1.39 21,900 21,800 21,500 3,580 77,328,000
21/06/2019 21,900 -1.90 -8.68 23,800 23,800 21,800 5,990 131,181,000
20/06/2019 23,800 2.00 8.40 21,800 23,900 21,000 11,240 267,512,000
19/06/2019 21,800 -0.20 -0.92 22,000 22,000 21,500 5,470 119,246,000
18/06/2019 22,000 0.00 ■■ 0.00 22,000 22,400 21,500 11,100 244,200,000
17/06/2019 22,000 -0.90 -4.09 22,900 23,100 22,000 2,230 49,060,000
16/06/2019 22,900 0.00 ■■ 0.00 22,900 23,000 22,800 1,730 39,617,000
14/06/2019 22,900 0.00 ■■ 0.00 22,900 23,000 22,800 1,730 39,617,000
13/06/2019 22,900 -0.70 -3.06 23,600 23,600 22,900 2,310 52,899,000
11/06/2019 23,900 -0.30 -1.26 24,200 24,300 21,800 10,150 242,585,000
10/06/2019 24,200 0.20 0.83 24,000 26,300 24,000 12,020 290,884,000
09/06/2019 24,000 2.00 8.33 22,000 24,200 21,800 47,230 1,133,520,000
07/06/2019 24,000 2.00 8.33 22,000 24,200 21,800 47,230 1,133,520,000
06/06/2019 22,000 1.90 8.64 20,100 22,100 20,100 28,190 620,180,000
05/06/2019 20,100 -0.10 -0.50 20,200 20,500 20,000 3,220 64,722,000
04/06/2019 20,200 -0.20 -0.99 20,400 20,300 20,100 1,740 35,148,000
03/06/2019 20,400 -0.10 -0.49 20,500 20,500 20,200 3,220 65,688,000
02/06/2019 20,500 0.50 2.44 20,000 20,600 20,000 5,890 120,745,000
31/05/2019 20,500 0.50 2.44 20,000 20,600 20,000 5,890 120,745,000
30/05/2019 20,000 -0.20 -1.00 20,200 20,200 19,800 4,420 88,400,000
29/05/2019 20,200 -0.10 -0.50 20,300 20,200 20,000 1,050 21,210,000
28/05/2019 20,300 0.00 ■■ 0.00 20,300 20,400 20,000 3,030 61,509,000
27/05/2019 20,300 -0.20 -0.99 20,500 20,500 20,200 1,390 28,217,000
26/05/2019 20,500 -0.10 -0.49 20,600 20,700 20,300 7,080 145,140,000
24/05/2019 20,500 -0.10 -0.49 20,600 20,700 20,300 7,080 145,140,000
23/05/2019 20,600 0.10 0.49 20,500 20,700 20,300 1,740 35,844,000
22/05/2019 20,500 -0.30 -1.46 20,800 20,600 20,300 3,740 76,670,000
21/05/2019 20,800 -0.30 -1.44 21,100 21,300 20,400 5,940 123,552,000
20/05/2019 21,100 0.00 ■■ 0.00 21,100 21,300 21,000 1,960 41,356,000
19/05/2019 21,100 -0.60 -2.84 21,700 21,700 20,800 4,430 93,473,000
17/05/2019 21,100 -0.60 -2.84 21,700 21,700 20,800 4,430 93,473,000
16/05/2019 21,700 0.00 ■■ 0.00 21,700 21,800 21,400 3,450 74,865,000
15/05/2019 21,700 -0.30 -1.38 22,000 21,900 21,500 1,470 31,899,000
14/05/2019 22,000 0.00 ■■ 0.00 22,000 22,600 21,900 2,180 47,960,000
13/05/2019 22,000 -0.10 -0.45 22,100 22,100 22,000 6,630 145,860,000
12/05/2019 22,100 -0.10 -0.45 22,200 22,200 22,100 1,500 33,150,000
10/05/2019 22,100 -0.10 -0.45 22,200 22,200 22,100 1,500 33,150,000
09/05/2019 22,200 0.20 0.90 22,000 22,500 22,200 60 1,332,000
08/05/2019 22,000 0.00 ■■ 0.00 22,000 22,700 22,000 5,790 127,380,000
07/05/2019 22,000 -0.50 -2.27 22,500 22,400 21,700 1,160 25,520,000
06/05/2019 22,500 -0.10 -0.44 22,600 23,000 21,900 1,550 34,875,000
05/05/2019 22,600 -0.10 -0.44 22,700 22,700 22,400 2,250 50,850,000
03/05/2019 22,600 -0.10 -0.44 22,700 22,700 22,400 2,250 50,850,000
02/05/2019 22,700 0.20 0.88 22,500 22,800 22,500 2,910 66,057,000
01/05/2019 22,500 0.30 1.33 22,200 22,500 22,300 2,440 54,900,000
30/04/2019 22,500 0.30 1.33 22,200 22,500 22,300 2,440 54,900,000
29/04/2019 22,500 0.30 1.33 22,200 22,500 22,300 2,440 54,900,000
28/04/2019 22,500 0.30 1.33 22,200 22,500 22,300 2,440 54,900,000
26/04/2019 22,500 0.30 1.33 22,200 22,500 22,300 2,440 54,900,000
25/04/2019 22,200 -0.10 -0.45 22,300 22,200 22,100 680 15,096,000
24/04/2019 22,300 0.30 1.35 22,000 22,400 22,000 1,270 28,321,000
23/04/2019 22,000 0.00 ■■ 0.00 22,000 22,400 22,000 130 2,860,000
22/04/2019 22,000 -0.20 -0.91 22,200 23,000 21,900 410 9,020,000
21/04/2019 22,200 -0.20 -0.90 22,400 22,700 21,800 2,210 49,062,000
19/04/2019 22,200 -0.20 -0.90 22,400 22,700 21,800 2,210 49,062,000
18/04/2019 22,400 0.70 3.13 21,700 22,500 21,600 2,360 52,864,000
17/04/2019 21,700 -0.70 -3.23 22,400 22,400 21,700 1,910 41,447,000
16/04/2019 22,400 0.00 ■■ 0.00 22,400 23,000 22,200 840 18,816,000
15/04/2019 22,400 0.40 1.79 22,000 23,000 22,200 4,880 109,312,000
14/04/2019 22,400 0.40 1.79 22,000 23,000 22,200 4,880 109,312,000
12/04/2019 22,400 0.40 1.79 22,000 23,000 22,200 4,880 109,312,000
11/04/2019 24,200 -0.20 -0.83 24,400 25,000 24,200 2,150 52,030,000
10/04/2019 24,400 -0.20 -0.82 24,600 24,600 24,100 400 9,760,000
09/04/2019 24,600 -0.10 -0.41 24,700 25,000 24,300 1,320 32,472,000
08/04/2019 24,700 0.80 3.24 23,900 24,700 24,000 5,850 144,495,000
07/04/2019 23,900 -0.10 -0.42 24,000 24,000 23,900 900 21,510,000
05/04/2019 23,900 -0.10 -0.42 24,000 24,000 23,900 900 21,510,000
04/04/2019 24,000 0.00 ■■ 0.00 24,000 24,400 23,300 2,650 63,600,000
03/04/2019 24,000 -0.10 -0.42 24,100 24,100 23,900 1,160 27,840,000
02/04/2019 24,100 -0.20 -0.83 24,300 24,400 24,100 230 5,543,000
01/04/2019 24,300 0.00 ■■ 0.00 24,300 24,300 23,300 1,710 41,553,000
29/03/2019 24,300 0.10 0.41 24,200 24,300 24,000 950 23,085,000
28/03/2019 24,200 0.20 0.83 24,000 24,500 24,000 940 22,748,000
27/03/2019 24,000 0.00 ■■ 0.00 24,000 24,500 23,900 880 21,120,000
26/03/2019 24,000 0.00 ■■ 0.00 24,000 24,900 23,800 1,690 40,560,000
25/03/2019 24,000 -0.70 -2.92 24,700 24,600 23,800 2,880 69,120,000
22/03/2019 24,700 0.10 0.40 24,600 25,000 24,100 5,290 130,663,000
21/03/2019 24,600 -0.40 -1.63 25,000 26,000 24,600 12,540 308,484,000
20/03/2019 25,000 0.80 3.20 24,200 25,200 24,200 7,290 182,250,000
19/03/2019 24,200 1.20 4.96 23,000 25,300 23,400 10,870 263,054,000
18/03/2019 23,000 -0.10 -0.43 23,100 23,400 22,900 3,310 76,130,000
15/03/2019 23,100 0.10 0.43 23,000 23,400 22,900 1,780 41,118,000
14/03/2019 23,000 -0.40 -1.74 23,400 23,400 23,000 2,990 68,770,000
13/03/2019 23,400 0.40 1.71 23,000 23,500 22,900 6,360 148,824,000
12/03/2019 23,000 -0.40 -1.74 23,400 24,000 23,000 6,690 153,870,000
11/03/2019 23,400 -0.10 -0.43 23,500 24,000 23,000 2,770 64,818,000
08/03/2019 23,500 0.70 2.98 22,800 24,800 22,400 6,960 163,560,000
06/03/2019 24,000 0.00 ■■ 0.00 24,000 24,600 24,000 530 12,720,000
05/03/2019 24,000 -1.20 -5.00 25,200 25,000 24,000 7,690 184,560,000
04/03/2019 25,200 -0.20 -0.79 25,400 25,300 25,000 2,080 52,416,000
01/03/2019 25,400 0.40 1.57 25,000 25,400 24,600 1,570 39,878,000
28/02/2019 25,000 0.20 0.80 24,800 25,400 24,500 770 19,250,000
27/02/2019 24,800 -0.30 -1.21 25,100 25,000 24,800 2,920 72,416,000
26/02/2019 25,100 -0.10 -0.40 25,200 25,900 25,100 1,240 31,124,000
25/02/2019 25,200 0.00 ■■ 0.00 25,200 26,700 25,000 1,510 38,052,000
22/02/2019 25,200 0.00 ■■ 0.00 25,200 25,200 24,900 1,200 30,240,000
21/02/2019 25,200 -0.80 -3.17 26,000 25,500 25,100 580 14,616,000
19/02/2019 26,100 -0.60 -2.30 26,700 26,100 26,100 30 783,000
18/02/2019 26,700 0.00 ■■ 0.00 26,700 26,700 26,400 320 8,544,000
15/02/2019 26,700 -0.10 -0.37 26,800 26,800 26,200 730 19,491,000
14/02/2019 26,800 -0.10 -0.37 26,900 26,800 26,700 70 1,876,000
13/02/2019 26,400 -0.50 -1.89 26,900 26,400 26,400 10 264,000
12/02/2019 26,600 -0.40 -1.50 27,000 27,000 26,300 180 4,788,000
11/02/2019 27,000 0.00 ■■ 0.00 27,000 27,000 26,100 710 19,170,000
01/02/2019 27,000 0.00 ■■ 0.00 27,000 27,000 26,100 580 15,660,000
31/01/2019 27,000 -0.20 -0.74 27,200 27,200 26,300 2,080 56,160,000
30/01/2019 27,200 0.00 ■■ 0.00 27,200 27,500 26,000 4,790 130,288,000
29/01/2019 27,200 0.00 ■■ 0.00 27,200 27,200 26,800 1,450 39,440,000
28/01/2019 27,200 -0.10 -0.37 27,300 27,900 26,000 1,760 47,872,000
25/01/2019 27,300 0.50 1.83 26,800 28,000 26,500 2,880 78,624,000
24/01/2019 26,800 -0.10 -0.37 26,900 27,000 26,500 1,760,000 47,168,000,000
23/01/2019 26,900 0.00 ■■ 0.00 26,900 26,900 25,700 1,820,000 48,958,000,000
22/01/2019 26,900 0.00 ■■ 0.00 26,900 27,000 25,200 2,530,000 68,057,000,000
21/01/2019 25,500 0.50 1.96 25,000 27,500 25,300 1,380,000 35,190,000,000
19/01/2019 25,000 2.20 8.80 22,800 25,000 23,000 4,280,000 107,000,000,000
02/01/2019 26,000 0.00 ■■ 0.00 26,000 26,000 24,600 600 15,600,000
28/12/2018 26,000 0.00 ■■ 0.00 26,000 26,300 25,600 42,000 1,092,000,000
27/12/2018 26,000 0.00 ■■ 0.00 26,000 28,000 26,000 13,000 338,000,000
26/12/2018 26,000 -0.30 -1.15 26,300 26,000 24,300 71,200 1,851,200,000
25/12/2018 26,300 -0.10 -0.38 26,400 26,400 25,700 25,100 660,130,000
24/12/2018 26,400 0.20 0.76 26,200 28,000 25,900 2,000 52,800,000
21/12/2018 26,200 -0.10 -0.38 26,300 26,300 25,200 7,800 204,360,000
20/12/2018 26,300 0.00 ■■ 0.00 26,300 26,300 26,000 50,600 1,330,780,000
19/12/2018 26,300 -0.10 -0.38 26,400 26,400 26,300 28,100 739,030,000
18/12/2018 26,400 0.00 ■■ 0.00 26,400 26,400 26,200 66,900 1,766,160,000
17/12/2018 26,400 -0.30 -1.14 26,700 26,600 26,300 131,000 3,458,400,000
14/12/2018 26,700 -0.30 -1.12 27,000 27,000 26,300 40,800 1,089,360,000
13/12/2018 27,000 0.30 1.11 26,700 27,200 26,700 24,000 648,000,000
12/12/2018 26,700 -0.10 -0.37 26,800 27,400 26,500 46,600 1,244,220,000
11/12/2018 26,800 0.10 0.37 26,700 27,000 26,800 30,400 814,720,000
10/12/2018 26,700 -0.50 -1.87 27,200 27,200 26,200 32,500 867,750,000
07/12/2018 27,200 0.60 2.21 26,600 27,200 26,500 107,400 2,921,280,000
06/12/2018 26,600 0.30 1.13 26,300 26,600 26,100 27,800 739,480,000
05/12/2018 26,300 -0.20 -0.76 26,500 26,600 26,100 123,500 3,248,050,000
04/12/2018 26,500 0.00 ■■ 0.00 26,500 27,000 26,500 13,600 360,400,000
03/12/2018 26,500 0.30 1.13 26,200 27,000 26,200 138,500 3,670,250,000
30/11/2018 26,500 -0.10 -0.38 26,600 26,600 26,000 6,300 166,950,000
29/11/2018 26,600 -0.10 -0.38 26,700 26,800 26,600 15,100 401,660,000
28/11/2018 26,700 0.00 ■■ 0.00 26,700 27,400 26,400 7,100 189,570,000
27/11/2018 26,700 -0.20 -0.75 26,900 28,000 26,700 27,600 736,920,000
26/11/2018 26,900 -0.60 -2.23 27,500 26,900 26,700 12,400 333,560,000
23/11/2018 27,500 0.10 0.36 27,400 27,500 26,900 13,800 379,500,000
22/11/2018 27,400 0.40 1.46 27,000 27,900 27,100 16,400 449,360,000
21/11/2018 27,000 -0.60 -2.22 27,600 28,200 27,000 19,400 523,800,000
20/11/2018 27,600 -0.40 -1.45 28,000 28,000 27,300 20,800 574,080,000
19/11/2018 28,000 0.40 1.43 27,600 28,500 27,100 4,500 126,000,000
16/11/2018 27,600 0.10 0.36 27,500 27,700 27,300 16,500 455,400,000
15/11/2018 27,500 0.00 ■■ 0.00 27,500 28,000 27,500 4,300 118,250,000
14/11/2018 27,500 -0.30 -1.09 27,800 28,600 27,500 25,000 687,500,000
13/11/2018 27,800 -0.20 -0.72 28,000 28,000 27,600 16,800 467,040,000
12/11/2018 28,000 0.40 1.43 27,600 28,200 28,000 3,700 103,600,000
09/11/2018 27,600 -0.60 -2.17 28,200 28,200 27,600 44,200 1,219,920,000
08/11/2018 28,200 0.10 0.35 28,100 28,800 28,200 81,300 2,292,660,000
07/11/2018 28,100 -0.20 -0.71 28,300 28,800 28,100 17,500 491,750,000
06/11/2018 28,300 0.70 2.47 27,600 28,900 27,600 59,100 1,672,530,000
05/11/2018 27,600 -0.90 -3.26 28,500 27,900 27,500 6,400 176,640,000
02/11/2018 28,500 1.10 3.86 27,400 28,900 27,800 71,100 2,026,350,000
01/11/2018 27,400 -0.60 -2.19 28,000 28,000 27,400 28,700 786,380,000
31/10/2018 28,000 0.80 2.86 27,200 28,000 27,700 36,200 1,013,600,000
30/10/2018 27,200 0.30 1.10 26,900 28,000 26,900 35,600 968,320,000
29/10/2018 26,900 0.00 ■■ 0.00 26,900 27,000 26,700 28,900 777,410,000
26/10/2018 26,900 -0.10 -0.37 27,000 27,500 26,700 39,400 1,059,860,000
25/10/2018 27,000 -0.30 -1.11 27,300 27,300 26,600 130,100 3,512,700,000
24/10/2018 27,300 0.10 0.37 27,200 28,100 27,300 27,100 739,830,000
23/10/2018 27,200 -0.80 -2.94 28,000 28,000 27,000 61,900 1,683,680,000
22/10/2018 28,000 0.00 ■■ 0.00 28,000 28,100 28,000 25,200 705,600,000
19/10/2018 28,000 -0.70 -2.50 28,700 28,100 27,800 31,900 893,200,000
18/10/2018 28,700 0.10 0.35 28,600 29,000 28,200 93,700 2,689,190,000
17/10/2018 28,600 0.00 ■■ 0.00 28,600 29,100 28,400 50,900 1,455,740,000
16/10/2018 28,600 -0.10 -0.35 28,700 29,000 28,500 35,200 1,006,720,000
15/10/2018 28,700 -0.20 -0.70 28,900 28,900 27,900 27,200 780,640,000
12/10/2018 28,900 1.70 5.88 27,200 28,900 26,800 85,400 2,468,060,000
11/10/2018 27,200 -2.30 -8.46 29,500 29,000 27,200 260,300 7,080,160,000
10/10/2018 29,500 0.00 ■■ 0.00 29,500 29,500 29,100 70,700 2,085,650,000
09/10/2018 29,500 0.00 ■■ 0.00 29,500 29,500 29,300 28,700 846,650,000
08/10/2018 29,500 -0.70 -2.37 30,200 30,200 29,300 53,000 1,563,500,000
05/10/2018 30,200 -0.20 -0.66 30,400 30,600 30,200 115,500 3,488,100,000
04/10/2018 30,400 0.10 0.33 30,300 30,700 30,200 99,400 3,021,760,000
03/10/2018 30,300 -0.30 -0.99 30,600 31,100 30,200 161,000 4,878,300,000
02/10/2018 30,600 1.60 5.23 29,000 31,200 29,500 213,100 6,520,860,000
01/10/2018 29,000 -0.30 -1.03 29,300 30,000 29,000 109,100 3,163,900,000
28/09/2018 29,300 0.30 1.02 29,000 29,800 29,300 111,600 3,269,880,000
27/09/2018 29,000 0.20 0.69 28,800 29,000 28,500 53,600 1,554,400,000
26/09/2018 28,800 -0.90 -3.13 29,700 30,000 28,500 237,300 6,834,240,000
25/09/2018 29,700 0.00 ■■ 0.00 29,700 30,000 29,300 194,400 5,773,680,000
24/09/2018 29,700 -0.30 -1.01 30,000 30,200 29,600 108,800 3,231,360,000
21/09/2018 30,000 0.10 0.33 29,900 31,000 29,500 98,300 2,949,000,000
20/09/2018 29,900 1.80 6.02 28,100 30,500 28,200 354,300 10,593,570,000
19/09/2018 28,100 -0.10 -0.36 28,200 28,700 28,100 96,100 2,700,410,000
18/09/2018 28,200 -0.30 -1.06 28,500 28,900 28,200 92,800 2,616,960,000
17/09/2018 28,500 0.40 1.40 28,100 29,000 28,000 178,800 5,095,800,000
14/09/2018 28,100 0.10 0.36 28,000 28,500 27,800 100,600 2,826,860,000
13/09/2018 28,000 0.20 0.71 27,800 28,000 27,600 30,800 862,400,000
12/09/2018 27,800 0.00 ■■ 0.00 27,800 28,500 27,600 15,200 422,560,000
11/09/2018 27,800 -0.30 -1.08 28,100 28,600 27,800 74,000 2,057,200,000
10/09/2018 28,100 -0.10 -0.36 28,200 28,600 27,900 38,600 1,084,660,000
07/09/2018 28,200 -0.70 -2.48 28,900 29,000 28,200 140,600 3,964,920,000
06/09/2018 28,900 1.00 3.46 27,900 29,000 27,500 105,300 3,043,170,000
05/09/2018 27,900 -0.40 -1.43 28,300 28,300 27,800 71,500 1,994,850,000
04/09/2018 28,300 0.00 ■■ 0.00 28,300 28,300 27,700 93,500 2,646,050,000
31/08/2018 28,300 0.00 ■■ 0.00 28,300 28,300 28,000 125,800 3,560,140,000
30/08/2018 28,300 0.30 1.06 28,000 28,400 27,500 248,700 7,038,210,000
29/08/2018 28,000 1.50 5.36 26,500 28,900 26,200 534,700 14,971,600,000
28/08/2018 26,500 0.90 3.40 25,700 26,500 25,700 51,500 1,364,750,000
27/08/2018 25,600 -0.10 -0.39 25,700 25,800 25,400 27,600 706,560,000
24/08/2018 25,700 -0.70 -2.72 26,400 25,800 25,100 64,800 1,665,360,000
23/08/2018 26,400 -0.30 -1.14 26,700 27,000 26,000 25,600 675,840,000
22/08/2018 26,700 0.00 ■■ 0.00 26,700 26,800 25,800 47,500 1,268,250,000
21/08/2018 26,700 1.20 4.49 25,500 27,400 25,500 97,300 2,597,910,000
20/08/2018 25,500 0.00 ■■ 0.00 25,500 25,600 25,200 42,400 1,081,200,000
17/08/2018 25,500 1.50 5.88 24,000 25,500 24,000 146,600 3,738,300,000
16/08/2018 24,000 -0.20 -0.83 24,200 24,200 23,600 19,400 465,600,000
15/08/2018 24,200 0.20 0.83 24,000 24,200 24,000 14,000 338,800,000
14/08/2018 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 100 2,400,000
13/08/2018 24,000 0.50 2.08 23,500 24,000 23,500 33,200 796,800,000
10/08/2018 23,500 0.10 0.43 23,400 24,200 23,500 8,400 197,400,000
09/08/2018 23,400 0.20 0.85 23,200 24,200 23,400 27,700 648,180,000
08/08/2018 23,200 -0.70 -3.02 23,900 23,700 23,100 21,800 505,760,000
07/08/2018 23,900 -0.10 -0.42 24,000 24,200 23,900 21,500 513,850,000
06/08/2018 24,000 -0.50 -2.08 24,500 24,700 24,000 5,900 141,600,000
03/08/2018 24,500 0.00 ■■ 0.00 24,500 24,800 23,800 16,000 392,000,000
02/08/2018 24,500 0.40 1.63 24,100 24,900 24,500 200 4,900,000
01/08/2018 24,100 -0.90 -3.73 25,000 24,500 24,100 20,300 489,230,000
31/07/2018 25,000 1.20 4.80 23,800 25,000 23,800 27,800 695,000,000
30/07/2018 23,800 -0.40 -1.68 24,200 24,400 23,600 5,900 140,420,000
27/07/2018 24,200 -0.10 -0.41 24,300 24,600 24,100 16,700 404,140,000
26/07/2018 24,300 -0.20 -0.82 24,500 24,900 24,100 7,000 170,100,000
25/07/2018 24,500 0.00 ■■ 0.00 24,500 24,900 24,200 2,600 63,700,000
24/07/2018 24,500 -0.40 -1.63 24,900 25,000 24,100 33,300 815,850,000
23/07/2018 24,900 -24.90 -100.00 24,900 0 0 0 0
20/07/2018 24,900 0.00 ■■ 0.00 24,900 24,900 24,500 13,800 343,620,000
19/07/2018 24,900 0.10 0.40 24,800 25,000 24,500 16,700 415,830,000
18/07/2018 24,800 0.80 3.23 24,000 25,000 23,900 45,200 1,120,960,000
17/07/2018 24,000 -0.90 -3.75 24,900 24,800 24,000 78,900 1,893,600,000
16/07/2018 24,900 -0.20 -0.80 25,100 25,100 24,500 12,800 318,720,000
13/07/2018 25,100 -0.20 -0.80 25,300 25,300 24,900 15,000 376,500,000
12/07/2018 25,300 0.00 ■■ 0.00 25,300 25,400 25,100 16,900 427,570,000
11/07/2018 25,300 0.40 1.58 24,900 25,300 24,000 89,100 2,254,230,000
10/07/2018 24,900 0.00 ■■ 0.00 24,900 25,600 24,800 107,700 2,681,730,000
09/07/2018 24,900 1.40 5.62 23,500 25,500 23,600 85,400 2,126,460,000
06/07/2018 23,500 1.50 6.38 22,000 24,200 22,000 195,600 4,596,600,000
05/07/2018 22,000 -0.10 -0.45 22,100 24,000 22,000 54,200 1,192,400,000
04/07/2018 22,100 0.20 0.90 21,900 22,100 21,300 7,300 161,330,000
03/07/2018 21,900 -0.20 -0.91 22,100 22,500 21,900 47,200 1,033,680,000
02/07/2018 21,900 -0.10 -0.46 22,000 22,700 21,900 19,900 435,810,000
29/06/2018 22,000 0.00 ■■ 0.00 22,000 22,900 21,700 86,800 1,909,600,000
28/06/2018 22,000 0.40 1.82 21,600 22,000 21,500 125,400 2,758,800,000
27/06/2018 21,600 0.40 1.85 21,200 21,600 21,000 66,200 1,429,920,000
26/06/2018 21,200 0.00 ■■ 0.00 21,200 21,200 20,500 15,100 320,120,000
25/06/2018 21,200 0.70 3.30 20,500 21,300 20,500 4,700 99,640,000
22/06/2018 20,500 0.50 2.44 20,000 21,900 20,000 26,700 547,350,000
21/06/2018 20,000 -0.50 -2.50 20,500 20,300 19,800 153,900 3,078,000,000
20/06/2018 20,500 -0.50 -2.44 21,000 21,000 20,400 28,000 574,000,000
19/06/2018 21,000 0.00 ■■ 0.00 21,000 21,100 20,000 102,100 2,144,100,000
18/06/2018 21,000 -0.20 -0.95 21,200 21,300 20,500 28,400 596,400,000
15/06/2018 21,200 -0.20 -0.94 21,400 21,500 20,600 34,400 729,280,000
14/06/2018 21,400 0.60 2.80 20,800 21,400 20,500 32,600 697,640,000
13/06/2018 20,800 -0.60 -2.88 21,400 21,000 20,800 18,700 388,960,000
12/06/2018 21,400 0.40 1.87 21,000 22,400 20,500 31,500 674,100,000
11/06/2018 21,000 -0.30 -1.43 21,300 21,500 20,700 36,000 756,000,000
08/06/2018 21,300 -0.20 -0.94 21,500 21,400 21,000 12,600 268,380,000
07/06/2018 21,500 0.80 3.72 20,700 21,500 20,800 46,500 999,750,000
06/06/2018 20,700 0.40 1.93 20,300 21,300 20,300 72,000 1,490,400,000
05/06/2018 20,300 -0.20 -0.99 20,500 21,900 20,000 70,500 1,431,150,000
04/06/2018 20,500 -1.70 -8.29 22,200 21,400 20,500 35,500 727,750,000
01/06/2018 22,200 -0.10 -0.45 22,300 22,400 21,900 29,100 646,020,000
31/05/2018 22,300 0.40 1.79 21,900 22,400 21,500 27,800 619,940,000
30/05/2018 21,900 0.00 ■■ 0.00 21,900 22,000 20,800 18,100 396,390,000
29/05/2018 21,900 1.70 7.76 20,200 22,200 19,700 38,800 849,720,000
28/05/2018 20,200 -1.60 -7.92 21,800 22,000 20,200 21,500 434,300,000
25/05/2018 21,800 -1.00 -4.59 22,800 23,300 21,500 39,200 854,560,000
24/05/2018 22,800 -0.10 -0.44 22,900 23,500 22,000 24,000 547,200,000
23/05/2018 22,900 0.40 1.75 22,500 23,100 22,000 77,200 1,767,880,000
22/05/2018 22,500 -0.50 -2.22 23,000 23,300 22,100 42,600 958,500,000
21/05/2018 23,000 0.90 3.91 22,100 23,700 22,500 200,900 4,620,700,000
18/05/2018 22,100 1.90 8.60 20,200 22,200 21,000 137,800 3,045,380,000
17/05/2018 20,200 0.70 3.47 19,500 20,500 19,900 32,700 660,540,000
16/05/2018 19,500 0.00 ■■ 0.00 19,500 20,100 19,200 55,900 1,090,050,000
15/05/2018 19,500 0.20 1.03 19,300 20,600 19,100 41,300 805,350,000
14/05/2018 19,300 -0.30 -1.55 19,600 19,600 19,200 5,400 104,220,000
11/05/2018 19,600 -0.10 -0.51 19,700 19,800 19,300 32,100 629,160,000
10/05/2018 19,700 0.90 4.57 18,800 20,500 18,900 65,900 1,298,230,000
09/05/2018 18,800 -1.00 -5.32 19,800 19,500 18,800 26,200 492,560,000
08/05/2018 19,800 0.00 ■■ 0.00 19,800 19,800 19,500 35,000 693,000,000
07/05/2018 19,800 0.20 1.01 19,600 19,900 19,300 9,000 178,200,000
04/05/2018 19,600 -0.40 -2.04 20,000 20,100 19,000 46,400 909,440,000
03/05/2018 20,000 -0.60 -3.00 20,600 20,600 19,900 27,700 554,000,000
02/05/2018 20,600 -0.10 -0.49 20,700 21,200 20,200 6,900 142,140,000
27/04/2018 20,700 0.10 0.48 20,600 20,900 19,800 23,200 480,240,000
26/04/2018 20,600 0.10 0.49 20,500 20,600 19,800 61,700 1,271,020,000
24/04/2018 20,500 -0.10 -0.49 20,600 20,600 20,000 23,600 483,800,000
23/04/2018 20,600 -0.10 -0.49 20,700 20,900 20,200 88,200 1,816,920,000
20/04/2018 20,700 -0.40 -1.93 21,100 21,000 20,100 46,000 952,200,000
19/04/2018 21,100 -0.30 -1.42 21,400 21,300 20,400 56,400 1,190,040,000
18/04/2018 21,400 -0.20 -0.93 21,600 21,700 21,400 3,500 74,900,000
13/04/2018 21,400 0.00 ■■ 0.00 21,400 21,800 21,400 55,100 1,179,140,000
12/04/2018 21,400 -0.20 -0.93 21,600 22,000 21,100 85,200 1,823,280,000
11/04/2018 21,600 -0.40 -1.85 22,000 22,300 21,500 22,600 488,160,000
10/04/2018 22,000 0.00 ■■ 0.00 22,000 22,800 21,800 73,400 1,614,800,000
09/04/2018 22,000 0.40 1.82 21,600 22,900 21,600 114,000 2,508,000,000
06/04/2018 21,600 0.70 3.24 20,900 22,900 20,800 185,200 4,000,320,000
05/04/2018 20,900 -0.10 -0.48 21,000 21,400 20,000 190,800 3,987,720,000
04/04/2018 21,000 -0.90 -4.29 21,900 22,500 21,000 46,900 984,900,000
03/04/2018 21,900 -0.60 -2.74 22,500 22,500 21,500 65,700 1,438,830,000
02/04/2018 22,500 0.00 ■■ 0.00 22,500 22,600 22,000 12,100 272,250,000
30/03/2018 22,500 0.50 2.22 22,000 22,800 21,800 17,100 384,750,000
29/03/2018 23,000 0.00 ■■ 0.00 23,000 23,000 22,500 18,400 423,200,000
28/03/2018 23,000 -0.90 -3.91 23,900 23,900 22,400 70,400 1,619,200,000
27/03/2018 23,900 1.00 4.18 22,900 24,000 22,300 158,800 3,795,320,000
26/03/2018 22,900 -0.80 -3.49 23,700 23,700 22,900 24,300 556,470,000
23/03/2018 23,700 0.10 0.42 23,600 23,700 22,800 44,500 1,054,650,000
22/03/2018 23,600 0.60 2.54 23,000 23,800 23,000 32,900 776,440,000
21/03/2018 23,000 -0.90 -3.91 23,900 23,800 22,500 138,900 3,194,700,000
20/03/2018 23,900 -0.10 -0.42 24,000 24,200 22,700 143,500 3,429,650,000
19/03/2018 24,000 -0.30 -1.25 24,300 24,500 23,600 32,200 772,800,000
16/03/2018 24,300 -0.30 -1.23 24,600 25,000 24,000 43,400 1,054,620,000
15/03/2018 24,600 -0.30 -1.22 24,900 24,700 23,500 44,100 1,084,860,000
14/03/2018 24,900 0.00 ■■ 0.00 24,900 25,100 23,900 5,800 144,420,000
13/03/2018 24,900 0.40 1.61 24,500 25,100 23,600 32,600 811,740,000
12/03/2018 24,500 -0.10 -0.41 24,600 25,100 23,500 59,600 1,460,200,000
09/03/2018 24,600 0.40 1.63 24,200 25,100 24,200 12,800 314,880,000
08/03/2018 24,200 0.10 0.41 24,100 25,200 24,200 21,200 513,040,000
07/03/2018 24,100 -1.20 -4.98 25,300 25,700 24,100 19,400 467,540,000
06/03/2018 25,300 -0.50 -1.98 25,800 27,000 25,000 14,100 356,730,000
05/03/2018 25,800 -0.10 -0.39 25,900 26,000 25,800 1,900 49,020,000
02/03/2018 25,900 -0.10 -0.39 26,000 26,000 25,900 1,200 31,080,000
01/03/2018 26,000 -0.60 -2.31 26,600 26,600 25,100 24,100 626,600,000
28/02/2018 26,600 -0.40 -1.50 27,000 27,000 26,600 11,000 292,600,000
27/02/2018 27,000 -0.40 -1.48 27,400 27,400 27,000 1,800 48,600,000
26/02/2018 27,400 -0.10 -0.36 27,500 28,000 26,300 53,200 1,457,680,000
23/02/2018 27,500 0.00 ■■ 0.00 27,500 28,000 27,500 2,200 60,500,000
22/02/2018 27,500 -0.10 -0.36 27,600 28,000 27,000 18,500 508,750,000
21/02/2018 27,600 -0.10 -0.36 27,700 28,200 27,600 1,600 44,160,000
13/02/2018 27,700 0.00 ■■ 0.00 27,700 28,000 25,000 9,700 268,690,000
12/02/2018 27,700 0.50 1.81 27,200 28,000 27,700 2,000 55,400,000
09/02/2018 27,200 0.10 0.37 27,100 27,800 26,500 4,800 130,560,000
08/02/2018 27,100 -0.20 -0.74 27,300 28,000 27,100 1,300 35,230,000
07/02/2018 27,300 1.30 4.76 26,000 28,000 27,000 2,900 79,170,000
06/02/2018 26,000 -1.40 -5.38 27,400 27,400 24,700 16,400 426,400,000
05/02/2018 27,400 -0.20 -0.73 27,600 27,600 27,100 5,100 139,740,000
02/02/2018 27,600 -0.20 -0.72 27,800 27,800 27,600 1,300 35,880,000
01/02/2018 27,800 -0.20 -0.72 28,000 27,800 27,000 7,700 214,060,000
31/01/2018 28,000 0.00 ■■ 0.00 28,000 28,900 27,900 12,700 355,600,000
30/01/2018 28,000 -0.20 -0.71 28,200 28,800 27,300 6,400 179,200,000
29/01/2018 28,200 0.00 ■■ 0.00 28,200 29,600 27,000 10,300 290,460,000
26/01/2018 28,200 0.10 0.35 28,100 28,800 26,200 32,300 910,860,000
25/01/2018 28,100 -0.70 -2.49 28,800 28,900 28,000 57,400 1,612,940,000
24/01/2018 28,800 -0.20 -0.69 28,800 29,000 28,100 8,600 247,680,000
23/01/2018 29,000 0.20 0.69 28,800 30,000 28,500 6,400 185,600,000
22/01/2018 28,800 -0.20 -0.69 29,000 29,200 28,300 24,500 705,600,000
19/01/2018 29,000 0.00 ■■ 0.00 29,000 29,400 27,100 19,100 553,900,000
18/01/2018 29,000 -0.10 -0.34 29,100 29,400 29,000 1,300 37,700,000
17/01/2018 29,100 -0.60 -2.06 29,700 29,700 29,000 39,000 1,134,900,000
16/01/2018 29,700 0.00 ■■ 0.00 29,700 30,000 29,000 28,100 834,570,000
15/01/2018 29,700 0.00 ■■ 0.00 29,700 29,800 29,500 9,200 273,240,000
12/01/2018 29,700 -0.10 -0.34 29,800 30,000 29,400 30,700 911,790,000
11/01/2018 29,800 -0.10 -0.34 29,900 30,100 29,300 20,300 604,940,000
10/01/2018 29,900 0.10 0.33 29,800 30,000 29,500 37,500 1,121,250,000
09/01/2018 29,800 -0.10 -0.34 29,900 29,900 29,200 26,500 789,700,000
08/01/2018 29,900 1.30 4.35 28,600 30,500 28,000 42,900 1,282,710,000
05/01/2018 28,600 0.00 ■■ 0.00 28,600 28,600 28,000 39,000 1,115,400,000
04/01/2018 28,600 0.30 1.05 28,300 28,600 27,900 74,200 2,122,120,000
03/01/2018 28,300 -1.10 -3.89 29,400 29,100 28,300 10,900 308,470,000
02/01/2018 29,400 0.10 0.34 29,300 30,000 28,500 6,400 188,160,000
29/12/2017 29,300 -0.20 -0.68 29,500 30,000 29,000 52,800 1,547,040,000
28/12/2017 29,500 0.00 ■■ 0.00 29,500 30,500 29,000 130,800 3,858,600,000
27/12/2017 29,500 0.50 1.69 29,000 31,000 29,000 44,700 1,318,650,000
26/12/2017 29,000 -0.60 -2.07 29,600 29,700 29,000 17,500 507,500,000
25/12/2017 29,600 0.20 0.68 29,400 29,600 29,200 48,700 1,441,520,000
22/12/2017 29,400 0.10 0.34 29,300 29,700 28,900 10,600 311,640,000
21/12/2017 29,300 0.00 ■■ 0.00 29,300 29,500 29,000 22,800 668,040,000
20/12/2017 29,300 0.30 1.02 29,000 29,500 28,000 32,900 963,970,000
19/12/2017 28,000 -0.80 -2.86 28,800 28,900 28,000 8,000 224,000,000
18/12/2017 28,900 0.00 ■■ 0.00 28,900 28,900 28,000 2,200 63,580,000
15/12/2017 29,000 0.10 0.34 28,900 29,000 28,500 1,300 37,700,000
14/12/2017 29,100 0.40 1.37 28,700 29,100 29,100 100 2,910,000
13/12/2017 28,000 -0.10 -0.36 28,100 28,100 28,000 1,100 30,800,000
12/12/2017 27,500 -1.30 -4.73 28,800 28,600 27,500 600 16,500,000
11/12/2017 28,700 -0.10 -0.35 28,800 28,700 28,300 1,100 31,570,000
08/12/2017 28,800 0.10 0.35 28,700 29,000 28,800 6,000 172,800,000
07/12/2017 28,700 -0.30 -1.05 29,000 29,500 28,500 42,400 1,216,880,000
01/12/2017 26,900 0.60 2.28 26,300 26,900 26,300 34,300 922,670,000
30/11/2017 26,300 0.50 1.94 25,900 26,300 25,500 86,170 2,266,271,000
29/11/2017 25,800 1.50 6.17 24,200 26,000 24,200 99,292 2,561,733,600
28/11/2017 24,300 0.00 ■■ 0.00 24,100 24,400 23,500 23,540 572,022,000
24/11/2017 23,500 0.20 0.86 23,200 23,500 23,200 24,770 582,095,000
23/11/2017 23,300 0.30 1.30 23,000 23,300 23,000 10,540 245,582,000
22/11/2017 23,000 0.00 ■■ 0.00 23,000 23,100 23,000 26,388 606,924,000
21/11/2017 23,000 -0.40 -1.71 23,100 23,300 23,000 7,942 182,666,000
17/11/2017 23,000 0.00 ■■ 0.00 23,000 23,500 23,000 39,631 911,513,000
16/11/2017 23,000 -0.50 -2.13 23,200 23,200 22,800 62,150 1,429,450,000
15/11/2017 23,500 0.50 2.17 24,400 24,400 23,100 5,291 124,338,500
14/11/2017 23,000 -0.90 -3.77 23,700 23,700 23,000 20,000 460,000,000
13/11/2017 23,900 -0.40 -1.65 24,000 24,000 23,700 17,250 412,275,000
10/11/2017 24,300 -0.10 -0.41 24,200 24,500 24,000 21,770 529,011,000
09/11/2017 24,400 0.60 2.52 24,400 24,400 23,800 13,820 337,208,000
08/11/2017 23,800 0.60 2.59 24,000 24,000 22,100 24,760 589,288,000
07/11/2017 23,200 -0.30 -1.28 24,300 24,300 23,100 43,710 1,014,072,000
06/11/2017 23,500 -1.60 -6.37 24,100 24,100 23,500 50,509 1,186,961,500
03/11/2017 25,100 0.00 ■■ 0.00 25,800 25,800 24,000 1,700 42,670,000
02/11/2017 25,100 0.00 ■■ 0.00 26,400 26,400 25,100 1,871 46,962,100
01/11/2017 25,100 -1.80 -6.69 25,000 26,000 25,000 5,919 148,566,900
31/10/2017 26,900 -0.60 -2.18 27,300 27,300 24,900 44,700 1,202,430,000
30/10/2017 27,500 2.50 10.00 25,700 27,500 23,500 80,924 2,225,410,000
27/10/2017 25,000 -0.80 -3.10 25,300 25,300 24,200 31,410 785,250,000
26/10/2017 25,800 -0.20 -0.77 25,500 26,000 23,500 81,300 2,097,540,000
25/10/2017 26,000 -0.50 -1.89 26,400 26,400 26,000 11,050 287,300,000
24/10/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 300 7,950,000
23/10/2017 26,500 -0.40 -1.49 26,300 26,500 26,000 27,728 734,792,000
20/10/2017 26,900 0.00 ■■ 0.00 26,900 27,000 26,600 15,600 419,640,000
19/10/2017 26,900 0.70 2.67 27,000 27,000 26,300 6,590 177,271,000
18/10/2017 26,200 -0.80 -2.96 27,000 27,000 26,200 79,400 2,080,280,000
17/10/2017 27,000 -0.30 -1.10 27,300 27,300 27,000 59,900 1,617,300,000
16/10/2017 27,300 0.00 ■■ 0.00 27,300 27,300 27,000 12,200 333,060,000
13/10/2017 27,300 -0.20 -0.73 27,700 27,700 27,100 7,886 215,287,800
12/10/2017 27,500 0.20 0.73 27,500 27,600 27,300 8,900 244,750,000
11/10/2017 27,300 -0.20 -0.73 27,000 27,300 27,000 3,252 88,779,600
10/10/2017 27,500 0.10 0.36 27,400 27,600 27,400 2,500 68,750,000
09/10/2017 27,400 0.20 0.74 27,100 27,400 27,100 2,027 55,539,800
06/10/2017 27,200 -0.10 -0.37 28,000 28,000 27,100 900 24,480,000
05/10/2017 27,300 0.00 ■■ 0.00 27,200 27,300 27,000 47,500 1,296,750,000
04/10/2017 27,300 -0.20 -0.73 27,500 27,500 27,300 2,960 80,808,000
03/10/2017 27,500 -0.80 -2.83 27,500 27,800 27,300 101,541 2,792,377,500
02/10/2017 28,300 -0.10 -0.35 28,300 28,300 28,300 570 16,131,000
29/09/2017 28,400 -0.10 -0.35 27,200 28,400 27,100 76,200 2,164,080,000
28/09/2017 28,500 0.60 2.15 27,100 28,500 27,100 31,300 892,050,000
27/09/2017 27,900 0.90 3.33 26,800 27,900 26,800 12,957 361,500,300
26/09/2017 27,000 -0.20 -0.74 26,700 27,500 26,700 13,786 372,222,000
25/09/2017 27,200 -0.30 -1.09 27,500 27,700 27,200 73,301 1,993,787,200
22/09/2017 27,500 0.50 1.85 27,000 27,500 27,000 3,972 109,230,000
21/09/2017 27,000 -0.10 -0.37 27,300 27,300 27,000 21,110 569,970,000
20/09/2017 27,100 0.00 ■■ 0.00 27,200 27,200 27,100 4,500 121,950,000
19/09/2017 27,100 -0.60 -2.17 27,700 28,000 26,900 77,050 2,088,055,000
18/09/2017 27,700 0.00 ■■ 0.00 27,700 28,200 27,500 26,010 720,477,000
15/09/2017 27,700 -0.20 -0.72 27,500 27,700 27,500 6,255 173,263,500
14/09/2017 27,900 0.30 1.09 27,600 27,900 27,500 25,800 719,820,000
13/09/2017 27,600 0.10 0.36 28,500 28,500 27,600 29,400 811,440,000
12/09/2017 27,500 -0.10 -0.36 27,500 27,600 27,500 5,000 137,500,000
11/09/2017 27,600 -0.10 -0.36 27,700 27,700 27,600 16,813 464,038,800
08/09/2017 27,700 0.10 0.36 27,500 27,700 27,500 9,313 257,970,100
07/09/2017 27,600 -0.10 -0.36 25,000 28,400 25,000 112,812 3,113,611,200
06/09/2017 27,700 -0.30 -1.07 28,000 28,000 27,500 30,905 856,068,500
05/09/2017 28,000 0.30 1.08 28,400 28,400 27,600 38,850 1,087,800,000
01/09/2017 27,700 -0.70 -2.46 28,400 28,400 27,500 3,305 91,548,500
31/08/2017 28,400 0.70 2.53 27,400 28,500 27,300 78,700 2,235,080,000
30/08/2017 27,700 0.40 1.47 27,200 27,900 27,200 5,860 162,322,000
29/08/2017 27,300 0.20 0.74 27,600 27,900 27,200 49,332 1,346,763,600
28/08/2017 27,100 0.00 ■■ 0.00 27,700 27,700 27,000 74,150 2,009,465,000
25/08/2017 27,100 -0.70 -2.52 27,200 27,800 27,100 18,806 509,642,600
24/08/2017 27,800 0.30 1.09 28,000 28,000 27,100 41,637 1,157,508,600
23/08/2017 27,500 -0.30 -1.08 27,500 27,800 27,500 8,027 220,742,500
22/08/2017 27,800 0.10 0.36 27,700 27,900 27,700 6,714 186,649,200
21/08/2017 27,700 0.40 1.47 27,800 28,000 27,400 50,150 1,389,155,000
18/08/2017 27,300 0.10 0.37 28,000 28,000 27,300 44,684 1,219,873,200
17/08/2017 27,200 -0.80 -2.86 28,400 28,400 27,000 129,600 3,525,120,000
16/08/2017 28,000 0.00 ■■ 0.00 27,400 28,000 27,200 73,801 2,066,428,000
15/08/2017 28,000 0.20 0.72 28,500 28,500 27,500 8,560 239,680,000
14/08/2017 27,800 0.10 0.36 28,800 28,800 27,300 6,899 191,792,200
11/08/2017 27,700 -0.20 -0.72 28,000 28,500 27,700 13,560 375,612,000
10/08/2017 27,900 -0.50 -1.76 27,700 28,400 27,700 6,990 195,021,000
09/08/2017 28,400 -0.20 -0.70 28,900 28,900 28,000 37,357 1,060,938,800
08/08/2017 28,600 0.80 2.88 28,000 28,700 28,000 161,801 4,627,508,600
07/08/2017 27,800 0.30 1.09 27,700 28,300 27,700 138,665 3,854,887,000
04/08/2017 27,500 0.00 ■■ 0.00 28,000 28,000 27,500 3,511 96,552,500
03/08/2017 27,500 0.10 0.36 28,000 28,000 27,300 111,090 3,054,975,000
02/08/2017 27,400 -0.70 -2.49 27,700 27,700 27,400 98,179 2,690,104,600
01/08/2017 28,100 -0.10 -0.35 28,000 28,100 27,500 52,076 1,463,335,600
31/07/2017 28,200 0.10 0.36 28,500 28,500 28,000 20,826 587,293,200
28/07/2017 28,100 0.50 1.81 28,000 28,500 27,700 149,780 4,208,818,000
27/07/2017 27,600 -0.20 -0.72 27,000 28,000 27,000 143,860 3,970,536,000
26/07/2017 27,800 0.80 2.96 26,300 27,900 26,300 75,042 2,086,167,600
25/07/2017 27,000 0.00 ■■ 0.00 27,000 28,000 26,800 160,466 4,332,582,000
24/07/2017 27,000 -1.20 -4.26 28,000 28,000 25,400 331,260 8,944,020,000
21/07/2017 28,200 -1.20 -4.08 29,000 29,300 27,700 476,575 13,439,415,000
20/07/2017 29,400 0.00 ■■ 0.00 29,000 29,500 29,000 58,288 1,713,667,200
19/07/2017 29,400 0.30 1.03 29,000 29,500 28,900 50,707 1,490,785,800
18/07/2017 29,100 -0.70 -2.35 29,800 29,800 29,100 29,952 871,603,200
17/07/2017 29,800 1.00 3.47 28,900 30,300 28,900 297,547 8,866,900,600
14/07/2017 28,800 -0.20 -0.69 28,700 29,000 28,600 31,645 911,376,000
13/07/2017 29,000 0.60 2.11 28,600 29,200 28,400 108,364 3,142,556,000
12/07/2017 28,400 -0.20 -0.70 28,600 28,600 28,300 93,504 2,655,513,600
11/07/2017 28,600 0.10 0.35 28,200 28,600 28,100 120,066 3,433,887,600
10/07/2017 28,500 0.10 0.35 28,400 28,500 28,300 187,835 5,353,297,500
07/07/2017 28,400 -0.60 -2.07 28,600 28,600 28,400 48,790 1,385,636,000
06/07/2017 29,000 0.60 2.11 28,300 29,300 28,300 85,085 2,467,465,000
05/07/2017 28,400 0.00 ■■ 0.00 28,300 28,400 28,200 53,740 1,526,216,000
04/07/2017 28,400 -0.50 -1.73 28,800 28,800 28,400 26,672 757,484,800
03/07/2017 28,900 0.50 1.76 28,400 29,000 28,200 105,410 3,046,349,000
30/06/2017 28,400 0.10 0.35 28,300 28,500 28,200 57,202 1,624,536,800
29/06/2017 28,300 0.00 ■■ 0.00 28,500 28,500 28,100 97,590 2,761,797,000
28/06/2017 28,300 -0.20 -0.70 28,500 28,600 28,200 118,360 3,349,588,000
27/06/2017 28,500 -0.60 -2.06 29,000 29,000 28,500 47,737 1,360,504,500
26/06/2017 29,100 0.30 1.04 30,000 30,000 28,800 28,565 831,241,500
23/06/2017 28,800 0.10 0.35 28,400 29,800 28,300 105,797 3,046,953,600
22/06/2017 28,700 0.00 ■■ 0.00 28,700 28,800 28,300 147,737 4,240,051,900
21/06/2017 28,700 -0.40 -1.37 29,100 29,100 28,700 147,110 4,222,057,000
20/06/2017 29,100 -0.50 -1.69 29,700 29,700 29,000 143,431 4,173,842,100
19/06/2017 29,600 0.00 ■■ 0.00 26,700 30,000 26,700 46,769 1,384,362,400
16/06/2017 29,600 0.10 0.34 29,300 29,600 29,200 42,657 1,262,647,200
15/06/2017 29,500 0.40 1.37 29,200 29,700 29,100 129,127 3,809,246,500
14/06/2017 29,100 -1.10 -3.64 30,000 30,000 29,100 256,277 7,457,660,700
13/06/2017 30,200 -0.30 -0.98 30,200 30,500 29,900 64,350 1,943,370,000
09/06/2017 31,200 2.20 7.59 29,000 31,800 29,000 849,310 26,498,472,000
08/06/2017 29,000 0.60 2.11 29,300 29,300 28,400 164,475 4,769,775,000
07/06/2017 28,400 -0.40 -1.39 28,700 29,300 28,400 33,764 958,897,600
06/06/2017 28,800 0.20 0.70 28,500 28,800 28,500 29,035 836,208,000
05/06/2017 28,600 -0.10 -0.35 28,600 28,900 28,500 12,425 355,355,000
02/06/2017 28,700 -0.50 -1.71 30,000 30,000 28,600 47,964 1,376,566,800
01/06/2017 29,200 -0.70 -2.34 29,900 29,900 28,600 32,286 942,751,200
31/05/2017 29,900 1.30 4.55 28,700 30,000 28,700 177,345 5,302,615,500
30/05/2017 28,600 -0.80 -2.72 29,500 29,500 28,100 149,913 4,287,511,800
29/05/2017 29,400 -0.10 -0.34 29,700 30,500 29,200 128,331 3,772,931,400
26/05/2017 29,500 1.00 3.51 28,000 29,500 27,800 103,698 3,059,091,000
25/05/2017 28,500 1.00 3.64 27,400 28,600 27,300 173,725 4,951,162,500
24/05/2017 27,500 -0.30 -1.08 27,700 27,800 27,500 107,027 2,943,242,500
23/05/2017 27,800 -0.10 -0.36 27,500 27,900 27,400 115,627 3,214,430,600
22/05/2017 27,900 -0.10 -0.36 27,800 27,900 27,500 109,739 3,061,718,100
19/05/2017 28,000 0.10 0.36 27,900 28,100 27,400 142,729 3,996,412,000
18/05/2017 27,900 -0.50 -1.76 28,400 28,500 27,900 51,739 1,443,518,100
17/05/2017 28,400 0.50 1.79 27,700 28,400 27,700 59,047 1,676,934,800
16/05/2017 27,900 -0.10 -0.36 28,100 28,100 27,600 186,910 5,214,789,000
15/05/2017 28,000 0.00 ■■ 0.00 28,000 28,000 27,100 84,309 2,360,652,000
09/05/2017 29,300 2.30 8.52 27,000 29,300 27,000 160,091 4,690,666,300
08/05/2017 27,000 0.20 0.75 26,800 27,100 26,700 133,930 3,616,110,000
05/05/2017 26,800 0.40 1.52 26,400 26,800 26,400 177,290 4,751,372,000
04/05/2017 26,400 -0.50 -1.86 26,900 26,900 26,000 189,317 4,997,968,800
03/05/2017 26,900 0.10 0.37 26,800 27,100 26,500 74,323 1,999,288,700
28/04/2017 26,800 0.00 ■■ 0.00 26,400 27,000 26,000 162,300 4,349,640,000
27/04/2017 26,800 0.00 ■■ 0.00 24,200 27,000 24,200 183,010 4,904,668,000
26/04/2017 26,800 0.20 0.75 26,900 27,100 26,600 136,670 3,662,756,000
25/04/2017 26,600 0.00 ■■ 0.00 27,000 27,000 26,100 115,730 3,078,418,000
24/04/2017 26,600 -0.90 -3.27 26,800 26,800 26,200 77,560 2,063,096,000
21/04/2017 27,500 0.30 1.10 27,500 28,000 27,100 43,320 1,191,300,000
20/04/2017 27,200 -2.20 -7.48 29,100 29,100 27,200 149,212 4,058,566,400
19/04/2017 29,400 0.00 ■■ 0.00 30,000 30,300 29,000 58,350 1,715,490,000
18/04/2017 29,400 -1.10 -3.61 30,300 30,300 29,000 130,000 3,822,000,000
17/04/2017 30,500 -0.90 -2.87 31,400 31,500 30,500 68,870 2,100,535,000
14/04/2017 31,400 0.10 0.32 31,200 31,500 30,900 66,699 2,094,348,600
13/04/2017 31,300 -0.30 -0.95 31,500 31,700 31,300 97,177 3,041,640,100
12/04/2017 31,600 0.00 ■■ 0.00 31,500 31,700 31,400 63,773 2,015,226,800
11/04/2017 31,600 -0.10 -0.32 31,700 32,300 31,600 29,150 921,140,000
10/04/2017 31,700 0.20 0.63 31,500 32,200 31,500 52,930 1,677,881,000
07/04/2017 31,500 -0.30 -0.94 31,800 31,800 31,500 8,876 279,594,000
05/04/2017 31,800 -0.30 -0.93 32,100 32,100 31,500 54,812 1,743,021,600
04/04/2017 32,100 0.00 ■■ 0.00 32,100 32,100 31,600 92,498 2,969,185,800
03/04/2017 32,100 -0.20 -0.62 32,300 32,300 32,000 49,656 1,593,957,600
31/03/2017 32,300 0.40 1.25 31,700 32,400 31,600 113,319 3,660,203,700
30/03/2017 31,900 0.00 ■■ 0.00 31,800 32,200 31,800 304,940 9,727,586,000
29/03/2017 31,900 -0.10 -0.31 32,000 32,500 31,800 9,710 309,749,000
28/03/2017 32,000 0.50 1.59 31,500 32,300 31,400 294,710 9,430,720,000
27/03/2017 31,500 -0.10 -0.32 31,600 31,600 31,400 81,370 2,563,155,000
24/03/2017 31,600 -0.20 -0.63 31,900 31,900 31,300 85,660 2,706,856,000
23/03/2017 31,800 -0.10 -0.31 32,000 32,000 31,600 88,520 2,814,936,000
22/03/2017 31,900 -0.40