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 DV & XD Địa Ốc Đất Xanh
Dat Xanh Real Estate Service & Construction Corporation
Mã CK:      DXG      12.70      -0.80 (-6.30%)      (cập nhật 06:45 07/02/2023)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.datxanh.com.vn
DXG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
07/02/2023 12,700 -0.80 -6.30 13,500 13,750 12,700 957,560 12,161,012,000
06/02/2023 13,500 0.10 0.74 13,400 13,700 13,000 804,560 10,861,560,000
03/02/2023 13,400 -0.05 -0.37 13,450 13,900 13,250 604,650 8,102,310,000
02/02/2023 13,450 -0.45 -3.35 13,900 14,050 13,000 1,090,030 14,660,903,500
01/02/2023 13,900 -1.00 -7.19 14,900 15,150 13,900 2,056,320 28,582,848,000
31/01/2023 14,900 0.50 3.36 14,400 14,900 14,300 953,950 14,213,855,000
30/01/2023 14,400 0.30 2.08 14,100 15,000 13,700 1,645,670 23,697,648,000
27/01/2023 14,100 0.10 0.71 14,000 14,350 14,000 711,410 10,030,881,000
19/01/2023 14,000 -0.15 -1.07 14,150 14,300 13,900 775,250 10,853,500,000
18/01/2023 14,150 0.55 3.89 13,600 14,400 13,700 995,160 14,081,514,000
17/01/2023 13,600 0.75 5.51 12,850 13,600 12,900 677,640 9,215,904,000
16/01/2023 12,850 -0.05 -0.39 12,900 13,200 12,650 402,110 5,167,113,500
13/01/2023 12,900 -0.15 -1.16 13,050 13,400 12,800 499,040 6,437,616,000
12/01/2023 13,050 -0.30 -2.30 13,350 13,400 12,950 451,170 5,887,768,500
11/01/2023 13,350 0.80 5.99 12,550 13,400 12,750 910,240 12,151,704,000
10/01/2023 12,550 -0.20 -1.59 12,750 12,900 12,250 613,360 7,697,668,000
09/01/2023 12,750 -0.45 -3.53 13,200 13,450 12,750 562,980 7,177,995,000
06/01/2023 13,200 -0.20 -1.52 13,400 13,850 13,050 837,420 11,053,944,000
05/01/2023 13,400 -0.10 -0.75 13,500 13,650 13,100 638,780 8,559,652,000
04/01/2023 13,500 -0.10 -0.74 13,600 14,150 13,500 737,560 9,957,060,000
03/01/2023 13,600 0.85 6.25 12,750 13,600 12,650 962,280 13,087,008,000
30/12/2022 12,750 0.35 2.75 12,400 12,800 11,900 980,200 12,497,550,000
29/12/2022 12,400 -0.45 -3.63 12,850 13,300 12,400 501,980 6,224,552,000
28/12/2022 12,850 -0.10 -0.78 12,950 13,200 12,700 571,960 7,349,686,000
27/12/2022 12,950 0.65 5.02 12,300 13,150 11,900 752,550 9,745,522,500
26/12/2022 12,300 -0.90 -7.32 13,200 13,200 12,300 930,190 11,441,337,000
23/12/2022 13,200 -0.45 -3.41 13,650 13,750 13,100 476,760 6,293,232,000
22/12/2022 13,650 0.30 2.20 13,350 13,850 12,900 834,030 11,384,509,500
21/12/2022 13,350 -0.05 -0.37 13,400 13,900 12,600 1,070,120 14,286,102,000
20/12/2022 13,400 -0.70 -5.22 14,100 14,250 13,200 1,600,010 21,440,134,000
19/12/2022 14,100 -1.00 -7.09 15,100 15,650 14,100 1,833,450 25,851,645,000
15/12/2022 15,100 0.95 6.29 14,150 15,100 13,900 2,074,070 31,318,457,000
14/12/2022 14,150 -0.10 -0.71 14,250 14,800 13,950 1,381,750 19,551,762,500
13/12/2022 14,250 0.90 6.32 13,350 14,250 12,600 1,703,940 24,281,145,000
12/12/2022 13,350 -1.00 -7.49 14,350 14,550 13,350 2,045,100 27,302,085,000
11/12/2022 14,350 0.35 2.44 14,000 14,600 13,650 1,738,520 24,947,762,000
09/12/2022 14,350 0.35 2.44 14,000 14,600 13,650 1,738,520 24,947,762,000
08/12/2022 14,000 0.90 6.43 13,100 14,000 13,350 1,471,550 20,601,700,000
07/12/2022 13,100 -0.95 -7.25 14,050 13,850 13,100 2,409,320 31,562,092,000
06/12/2022 14,050 -1.05 -7.47 15,100 14,950 14,050 3,173,860 44,592,733,000
05/12/2022 15,100 0.50 3.31 14,600 15,550 14,450 2,367,040 35,742,304,000
04/12/2022 14,600 0.95 6.51 13,650 14,600 13,150 2,351,290 34,328,834,000
02/12/2022 14,600 0.95 6.51 13,650 14,600 13,150 2,351,290 34,328,834,000
01/12/2022 13,650 0.85 6.23 12,800 13,650 13,000 2,793,240 38,127,726,000
30/11/2022 12,800 0.80 6.25 12,000 12,800 12,050 1,360,060 17,408,768,000
29/11/2022 12,000 0.75 6.25 11,250 12,000 11,300 4,183,580 50,202,960,000
28/11/2022 11,250 0.70 6.22 10,550 11,250 11,250 264,000 2,970,000,000
27/11/2022 10,550 0.65 6.16 9,900 10,550 10,150 663,020 6,994,861,000
25/11/2022 10,550 0.65 6.16 9,900 10,550 10,150 663,020 6,994,861,000
24/11/2022 9,900 0.30 3.03 9,600 9,990 9,200 1,210,670 11,985,633,000
23/11/2022 9,600 -0.60 -6.25 10,200 10,400 9,600 1,070,820 10,279,872,000
22/11/2022 10,200 -0.30 -2.94 10,500 11,200 9,900 2,223,420 22,678,884,000
21/11/2022 10,500 0.10 0.95 10,400 10,950 10,250 1,600,760 16,807,980,000
20/11/2022 10,400 0.65 6.25 9,750 10,400 9,300 2,356,660 24,509,264,000
18/11/2022 10,400 0.65 6.25 9,750 10,400 9,300 2,356,660 24,509,264,000
17/11/2022 9,750 0.63 6.46 9,120 9,750 9,350 1,648,600 16,073,850,000
16/11/2022 9,120 0.59 6.47 8,530 9,120 7,940 2,697,110 24,597,643,200
15/11/2022 8,530 -0.64 -7.50 9,170 8,700 8,530 1,107,940 9,450,728,200
14/11/2022 9,170 -0.69 -7.52 9,860 9,600 9,170 683,060 6,263,660,200
13/11/2022 9,860 -0.74 -7.51 10,600 11,100 9,860 1,205,670 11,887,906,200
11/11/2022 9,860 -0.74 -7.51 10,600 11,100 9,860 1,205,670 11,887,906,200
10/11/2022 10,600 -0.75 -7.08 11,350 11,900 10,600 547,210 5,800,426,000
09/11/2022 11,350 0.35 3.08 11,000 11,750 11,200 785,590 8,916,446,500
08/11/2022 11,000 -0.80 -7.27 11,800 11,500 11,000 1,127,070 12,397,770,000
07/11/2022 11,800 -0.85 -7.20 12,650 12,500 11,800 323,930 3,822,374,000
06/11/2022 12,650 -0.90 -7.11 13,550 13,500 12,650 928,870 11,750,205,500
04/11/2022 12,650 -0.90 -7.11 13,550 13,500 12,650 928,870 11,750,205,500
03/11/2022 13,550 -0.15 -1.11 13,700 14,000 13,250 357,740 4,847,377,000
02/11/2022 13,700 -0.70 -5.11 14,400 14,550 13,700 587,150 8,043,955,000
01/11/2022 14,400 0.40 2.78 14,000 14,600 14,000 732,240 10,544,256,000
31/10/2022 14,000 0.50 3.57 13,500 14,000 12,850 853,310 11,946,340,000
28/10/2022 13,500 0.65 4.81 12,850 13,700 13,200 1,022,840 13,808,340,000
27/10/2022 12,850 0.80 6.23 12,050 12,850 12,100 609,040 7,826,164,000
26/10/2022 12,050 -0.90 -7.47 12,950 13,300 12,050 1,179,720 14,215,626,000
25/10/2022 12,950 -0.95 -7.34 13,900 14,300 12,950 1,171,730 15,173,903,500
24/10/2022 13,900 -1.00 -7.19 14,900 15,000 13,900 818,530 11,377,567,000
21/10/2022 14,900 -1.10 -7.38 16,000 16,300 14,900 1,146,060 17,076,294,000
20/10/2022 16,000 -0.65 -4.06 16,650 16,800 16,000 556,990 8,911,840,000
19/10/2022 16,650 -0.15 -0.90 16,800 17,250 16,650 434,340 7,231,761,000
18/10/2022 16,800 1.00 5.95 15,800 16,900 16,050 1,239,930 20,830,824,000
17/10/2022 15,800 -0.70 -4.43 16,500 16,350 15,400 498,310 7,873,298,000
16/10/2022 16,500 0.15 0.91 16,350 17,100 16,400 712,930 11,763,345,000
14/10/2022 16,500 0.15 0.91 16,350 17,100 16,400 712,930 11,763,345,000
13/10/2022 16,350 0.25 1.53 16,100 16,550 16,050 565,130 9,239,875,500
12/10/2022 16,100 0.70 4.35 15,400 16,400 14,550 748,030 12,043,283,000
11/10/2022 15,400 -1.15 -7.47 16,550 16,550 15,400 1,363,060 20,991,124,000
07/10/2022 16,350 -1.20 -7.34 17,550 17,500 16,350 2,286,110 37,377,898,500
06/10/2022 17,550 -1.30 -7.41 18,850 19,200 17,550 919,450 16,136,347,500
05/10/2022 18,850 1.20 6.37 17,650 18,850 18,000 623,300 11,749,205,000
04/10/2022 17,650 -1.25 -7.08 18,900 19,250 17,600 1,385,890 24,460,958,500
03/10/2022 18,900 -1.40 -7.41 20,300 20,400 18,900 721,870 13,643,343,000
02/10/2022 20,300 0.30 1.48 20,000 20,500 18,700 1,324,250 26,882,275,000
30/09/2022 20,300 0.30 1.48 20,000 20,500 18,700 1,324,250 26,882,275,000
29/09/2022 20,000 -1.50 -7.50 21,500 22,150 20,000 1,081,080 21,621,600,000
28/09/2022 21,500 0.00 ■■ 0.00 21,500 22,250 20,800 869,870 18,702,205,000
27/09/2022 21,500 -1.60 -7.44 23,100 23,000 21,500 1,779,140 38,251,510,000
26/09/2022 23,100 -1.70 -7.36 24,800 24,350 23,100 1,146,120 26,475,372,000
23/09/2022 24,800 -1.00 -4.03 25,800 26,000 24,400 1,275,830 31,640,584,000
22/09/2022 25,800 0.90 3.49 24,900 25,900 24,500 1,065,540 27,490,932,000
21/09/2022 24,900 -0.05 -0.20 24,950 25,700 24,600 973,280 24,234,672,000
20/09/2022 24,950 0.85 3.41 24,100 25,250 23,950 704,510 17,577,524,500
19/09/2022 24,100 -0.50 -2.07 24,600 25,200 24,100 1,076,900 25,953,290,000
16/09/2022 24,600 -1.10 -4.47 25,700 25,600 24,600 1,139,230 28,025,058,000
15/09/2022 25,700 -0.30 -1.17 26,000 26,350 25,700 716,550 18,415,335,000
14/09/2022 26,000 1.35 5.19 24,650 26,100 24,000 1,333,050 34,659,300,000
13/09/2022 24,650 0.00 ■■ 0.00 24,650 24,800 23,950 927,020 22,851,043,000
12/09/2022 24,650 0.25 1.01 24,400 25,400 24,650 723,260 17,828,359,000
09/09/2022 25,200 0.80 3.17 24,400 25,200 23,800 830,200 20,921,040,000
08/09/2022 24,400 -0.25 -1.02 24,650 25,100 24,000 928,690 22,660,036,000
07/09/2022 24,650 -1.85 -7.51 26,500 26,550 24,650 1,417,710 34,946,551,500
06/09/2022 26,500 0.60 2.26 25,900 26,850 25,750 965,110 25,575,415,000
05/09/2022 25,900 -0.60 -2.32 26,500 26,800 25,900 576,790 14,938,861,000
04/09/2022 26,500 0.50 1.89 26,000 26,500 25,600 943,390 24,999,835,000
02/09/2022 26,500 0.50 1.89 26,000 26,500 25,600 943,390 24,999,835,000
01/09/2022 26,500 0.50 1.89 26,000 26,500 25,600 943,390 24,999,835,000
31/08/2022 26,500 0.50 1.89 26,000 26,500 25,600 943,390 24,999,835,000
30/08/2022 26,000 -1.20 -4.62 27,200 27,600 26,000 1,143,930 29,742,180,000
29/08/2022 27,200 -0.80 -2.94 28,000 27,600 26,050 2,339,730 63,640,656,000
28/08/2022 28,000 -0.15 -0.54 28,150 29,350 28,000 1,437,470 40,249,160,000
26/08/2022 28,000 -0.15 -0.54 28,150 29,350 28,000 1,437,470 40,249,160,000
25/08/2022 28,150 -0.20 -0.71 28,350 28,750 28,150 721,440 20,308,536,000
24/08/2022 28,350 -0.25 -0.88 28,600 28,900 28,050 706,140 20,019,069,000
23/08/2022 28,600 0.60 2.10 28,000 28,700 27,500 1,050,340 30,039,724,000
22/08/2022 28,000 -1.00 -3.57 29,000 28,850 27,600 1,118,480 31,317,440,000
21/08/2022 29,000 0.35 1.21 28,650 29,650 28,300 1,154,170 33,470,930,000
19/08/2022 29,000 0.35 1.21 28,650 29,650 28,300 1,154,170 33,470,930,000
18/08/2022 28,650 -0.05 -0.17 28,700 28,800 28,050 528,810 15,150,406,500
17/08/2022 28,700 0.80 2.79 27,900 29,400 27,950 1,138,130 32,664,331,000
16/08/2022 27,900 -0.10 -0.36 28,000 28,300 27,450 792,420 22,108,518,000
15/08/2022 28,000 0.00 ■■ 0.00 28,000 28,650 27,900 855,610 23,957,080,000
12/08/2022 28,000 0.20 0.71 27,800 28,200 27,600 568,780 15,925,840,000
11/08/2022 27,800 -0.20 -0.72 28,000 28,550 27,200 886,830 24,653,874,000
10/08/2022 28,000 1.00 3.57 27,000 28,850 26,800 1,559,300 43,660,400,000
09/08/2022 27,000 0.20 0.74 26,800 27,250 26,300 897,600 24,235,200,000
08/08/2022 26,800 -0.55 -2.05 27,350 27,800 26,500 967,910 25,939,988,000
07/08/2022 27,350 0.65 2.38 26,700 27,450 26,300 829,070 22,675,064,500
05/08/2022 27,350 0.65 2.38 26,700 27,450 26,300 829,070 22,675,064,500
04/08/2022 26,700 -0.30 -1.12 27,000 27,250 26,300 900,340 24,039,078,000
03/08/2022 27,000 0.75 2.78 26,250 27,150 25,800 867,420 23,420,340,000
02/08/2022 26,250 -0.05 -0.19 26,300 26,650 25,800 1,314,550 34,506,937,500
01/08/2022 26,300 1.50 5.70 24,800 26,300 24,650 1,109,940 29,191,422,000
31/07/2022 24,800 0.25 1.01 24,550 25,300 24,250 1,082,680 26,850,464,000
29/07/2022 24,800 0.25 1.01 24,550 25,300 24,250 1,082,680 26,850,464,000
28/07/2022 24,550 0.65 2.65 23,900 25,100 24,100 1,417,680 34,804,044,000
27/07/2022 23,900 1.40 5.86 22,500 23,900 22,400 1,118,280 26,726,892,000
26/07/2022 22,500 0.60 2.67 21,900 22,700 21,900 1,131,470 25,458,075,000
25/07/2022 21,900 -0.10 -0.46 22,000 22,200 21,550 423,920 9,283,848,000
24/07/2022 22,000 -0.30 -1.36 22,300 22,450 21,900 699,540 15,389,880,000
22/07/2022 22,000 -0.30 -1.36 22,300 22,450 21,900 699,540 15,389,880,000
21/07/2022 22,300 0.60 2.69 21,700 22,700 21,700 1,181,670 26,351,241,000
20/07/2022 21,700 0.80 3.69 20,900 22,100 21,300 739,810 16,053,877,000
19/07/2022 20,900 -0.50 -2.39 21,400 21,550 20,500 692,140 14,465,726,000
18/07/2022 21,400 -0.35 -1.64 21,750 22,250 21,000 873,440 18,691,616,000
17/07/2022 21,950 0.20 0.91 21,750 22,750 21,750 1,052,530 23,103,033,500
15/07/2022 21,950 0.20 0.91 21,750 22,750 21,750 1,052,530 23,103,033,500
14/07/2022 21,750 0.40 1.84 21,350 21,950 21,000 803,740 17,481,345,000
13/07/2022 21,350 -0.50 -2.34 21,850 21,950 21,250 995,400 21,251,790,000
12/07/2022 21,850 0.95 4.35 20,900 22,250 21,050 967,500 21,139,875,000
11/07/2022 20,900 -0.35 -1.67 21,250 21,650 20,550 806,240 16,850,416,000
10/07/2022 21,250 1.35 6.35 19,900 21,250 20,200 1,823,530 38,750,012,500
08/07/2022 21,250 1.35 6.35 19,900 21,250 20,200 1,823,530 38,750,012,500
07/07/2022 19,900 0.35 1.76 19,550 20,200 19,450 324,770 6,462,923,000
06/07/2022 19,550 -0.45 -2.30 20,000 20,900 19,500 623,020 12,180,041,000
05/07/2022 20,000 -0.20 -1.00 20,200 20,600 19,950 495,340 9,906,800,000
04/07/2022 20,200 0.50 2.48 19,700 20,450 19,900 317,170 6,406,834,000
01/07/2022 19,700 0.20 1.02 19,500 20,450 18,600 532,510 10,490,447,000
30/06/2022 19,500 -0.90 -4.62 20,400 20,800 19,300 678,240 13,225,680,000
29/06/2022 20,400 -0.85 -4.17 21,250 21,300 20,400 529,110 10,793,844,000
28/06/2022 21,250 0.25 1.18 21,000 21,950 20,600 615,060 13,070,025,000
27/06/2022 21,000 0.50 2.38 20,500 21,450 20,350 584,030 12,264,630,000
24/06/2022 20,500 0.30 1.46 20,200 21,350 20,000 661,010 13,550,705,000
23/06/2022 20,200 1.30 6.44 18,900 20,200 18,700 704,550 14,231,910,000
22/06/2022 18,900 0.45 2.38 18,450 19,700 18,450 690,560 13,051,584,000
21/06/2022 18,450 0.30 1.63 18,150 18,600 17,200 754,480 13,920,156,000
20/06/2022 18,150 -1.35 -7.44 19,500 19,900 18,150 1,137,250 20,641,087,500
17/06/2022 19,500 -0.60 -3.08 20,100 19,600 18,700 1,554,530 30,313,335,000
16/06/2022 20,100 -0.85 -4.23 20,950 21,800 20,000 871,920 17,525,592,000
15/06/2022 20,950 -1.55 -7.40 22,500 22,850 20,950 882,630 18,491,098,500
14/06/2022 22,500 0.30 1.33 22,200 23,350 21,100 779,430 17,537,175,000
13/06/2022 22,200 -1.65 -7.43 23,850 23,200 22,200 873,520 19,392,144,000
12/06/2022 23,850 -0.90 -3.77 24,750 25,450 23,650 1,293,040 30,839,004,000
10/06/2022 23,850 -0.90 -3.77 24,750 25,450 23,650 1,293,040 30,839,004,000
09/06/2022 24,750 1.60 6.46 23,150 24,750 23,700 1,310,460 32,433,885,000
08/06/2022 23,150 1.50 6.48 21,650 23,150 22,000 604,120 13,985,378,000
07/06/2022 21,650 -1.60 -7.39 23,250 22,800 21,650 2,023,850 43,816,352,500
06/06/2022 23,250 -1.75 -7.53 25,000 25,400 23,250 1,979,250 46,017,562,500
05/06/2022 24,000 -1.85 -7.71 25,850 26,000 24,650 47,200 1,132,800,000
03/06/2022 25,000 -0.85 -3.40 25,850 26,000 24,650 930,200 23,255,000,000
02/06/2022 25,850 -1.15 -4.45 27,000 27,800 25,300 1,111,720 28,737,962,000
01/06/2022 27,000 -0.65 -2.41 27,650 27,950 26,600 731,590 19,752,930,000
31/05/2022 27,650 -0.55 -1.99 28,200 28,400 27,300 739,060 20,435,009,000
30/05/2022 28,200 0.90 3.19 27,300 28,750 27,350 881,280 24,852,096,000
29/05/2022 27,300 0.10 0.37 27,200 27,800 27,100 601,140 16,411,122,000
27/05/2022 27,300 0.10 0.37 27,200 27,800 27,100 601,140 16,411,122,000
26/05/2022 27,200 -0.35 -1.29 27,550 28,150 26,900 960,020 26,112,544,000
25/05/2022 27,550 1.05 3.81 26,500 27,750 25,850 1,145,570 31,560,453,500
24/05/2022 26,500 1.20 4.53 25,300 26,500 23,800 613,960 16,269,940,000
23/05/2022 25,300 -1.65 -6.52 26,950 27,300 25,100 753,090 19,053,177,000
22/05/2022 26,950 1.45 5.38 25,500 27,000 25,200 1,171,210 31,564,109,500
20/05/2022 26,950 1.45 5.38 25,500 27,000 25,200 1,171,210 31,564,109,500
19/05/2022 25,500 -1.20 -4.71 26,700 26,500 25,300 631,860 16,112,430,000
18/05/2022 26,700 0.50 1.87 26,200 27,800 25,900 889,980 23,762,466,000
17/05/2022 26,200 1.20 4.58 25,000 26,500 23,250 1,926,010 50,461,462,000
16/05/2022 25,000 -1.85 -7.40 26,850 27,500 25,000 1,115,900 27,897,500,000
13/05/2022 26,850 -2.00 -7.45 28,850 28,700 26,850 641,930 17,235,820,500
12/05/2022 28,850 -2.15 -7.45 31,000 30,750 28,850 523,240 15,095,474,000
11/05/2022 31,000 0.60 1.94 30,400 31,050 28,700 771,710 23,923,010,000
10/05/2022 30,400 0.10 0.33 30,300 30,400 28,200 1,356,750 41,245,200,000
09/05/2022 30,300 -2.25 -7.43 32,550 31,950 30,300 418,480 12,679,944,000
29/04/2022 36,600 0.90 2.46 35,700 37,200 35,050 601,260 22,006,116,000
28/04/2022 35,700 -0.30 -0.84 36,000 36,650 35,500 511,340 18,254,838,000
27/04/2022 36,000 1.30 3.61 34,700 36,000 33,400 628,640 22,631,040,000
26/04/2022 34,700 1.25 3.60 33,450 35,000 31,500 831,020 28,836,394,000
25/04/2022 33,450 -1.20 -3.59 34,650 35,650 32,250 1,092,950 36,559,177,500
23/04/2022 34,650 2.25 6.49 32,400 34,650 32,000 1,228,790 42,577,573,500
22/04/2022 34,650 2.25 6.49 32,400 34,650 32,000 1,228,780 42,577,227,000
21/04/2022 32,400 -1.10 -3.40 33,500 34,700 31,200 1,817,130 58,875,012,000
20/04/2022 33,500 -2.30 -6.87 35,800 36,550 33,450 1,376,980 46,128,830,000
19/04/2022 35,800 -2.50 -6.98 38,300 38,800 35,800 1,012,720 36,255,376,000
18/04/2022 38,300 0.80 2.09 37,500 38,400 35,600 1,146,260 43,901,758,000
16/04/2022 37,500 -2.25 -6.00 39,750 39,850 37,500 938,570 35,196,375,000
15/04/2022 37,500 -2.25 -6.00 39,750 39,850 37,500 938,570 35,196,375,000
14/04/2022 39,750 -0.05 -0.13 39,800 40,400 39,450 617,220 24,534,495,000
13/04/2022 39,800 2.60 6.53 37,200 39,800 35,550 1,473,460 58,643,708,000
12/04/2022 37,200 -2.80 -7.53 40,000 40,850 37,200 1,503,260 55,921,272,000
08/04/2022 40,000 -1.50 -3.75 41,500 42,100 40,000 1,015,660 40,626,400,000
07/04/2022 41,500 -1.80 -4.34 43,300 43,400 41,050 1,060,980 44,030,670,000
06/04/2022 43,300 -0.60 -1.39 43,900 44,200 41,500 1,197,670 51,859,111,000
05/04/2022 43,900 0.30 0.68 43,600 44,800 42,500 979,790 43,012,781,000
04/04/2022 43,600 -2.90 -6.65 46,500 47,250 43,600 2,251,660 98,172,376,000
01/04/2022 46,500 -0.10 -0.22 46,600 47,100 45,500 1,145,630 53,271,795,000
31/03/2022 46,600 0.50 1.07 46,100 47,400 46,200 993,270 46,286,382,000
30/03/2022 46,100 -0.65 -1.41 46,750 47,300 45,000 1,431,130 65,975,093,000
29/03/2022 46,750 1.05 2.25 45,700 47,400 45,550 1,355,090 63,350,457,500
28/03/2022 45,700 -0.80 -1.75 46,500 46,550 43,900 1,710,260 78,158,882,000
25/03/2022 46,500 0.35 0.75 46,150 46,950 45,500 1,130,760 52,580,340,000
24/03/2022 46,150 0.85 1.84 45,300 47,450 45,000 2,182,150 100,706,222,500
23/03/2022 45,300 0.10 0.22 45,200 45,900 44,800 1,168,800 52,946,640,000
22/03/2022 45,200 0.40 0.88 44,800 46,200 45,100 1,247,450 56,384,740,000
21/03/2022 44,800 2.90 6.47 41,900 44,800 42,100 1,490,910 66,792,768,000
18/03/2022 41,900 0.30 0.72 41,600 42,650 41,400 1,010,150 42,325,285,000
17/03/2022 41,600 0.00 ■■ 0.00 41,600 42,350 41,500 682,000 28,371,200,000
16/03/2022 41,600 1.45 3.49 40,150 41,900 40,300 841,990 35,026,784,000
15/03/2022 40,150 0.25 0.62 39,900 40,750 39,000 854,780 34,319,417,000
14/03/2022 39,900 -0.70 -1.75 40,600 41,900 39,100 1,528,530 60,988,347,000
11/03/2022 40,600 0.50 1.23 40,100 41,400 39,600 832,110 33,783,666,000
10/03/2022 40,100 1.25 3.12 38,850 40,950 39,500 771,780 30,948,378,000
09/03/2022 38,850 -1.15 -2.96 40,000 40,400 38,350 1,493,170 58,009,654,500
08/03/2022 40,000 -2.00 -5.00 42,000 42,000 39,950 1,375,430 55,017,200,000
07/03/2022 42,000 -2.00 -4.76 44,000 44,200 42,000 1,075,850 45,185,700,000
06/03/2022 44,000 0.10 0.23 43,900 45,400 43,500 822,890 36,207,160,000
04/03/2022 44,000 0.10 0.23 43,900 45,400 43,500 822,890 36,207,160,000
03/03/2022 43,900 0.40 0.91 43,500 43,900 42,550 1,217,310 53,439,909,000
02/03/2022 43,500 0.30 0.69 43,200 44,400 42,500 1,092,050 47,504,175,000
01/03/2022 43,200 0.90 2.08 42,300 43,400 41,650 1,067,670 46,123,344,000
28/02/2022 42,300 -0.90 -2.13 43,200 43,800 42,000 875,960 37,053,108,000
27/02/2022 43,200 0.00 ■■ 0.00 43,200 45,350 43,150 1,520,290 65,676,528,000
25/02/2022 43,200 0.00 ■■ 0.00 43,200 45,350 43,150 1,520,290 65,676,528,000
24/02/2022 43,200 2.80 6.48 40,400 43,200 38,800 2,402,120 103,771,584,000
23/02/2022 40,400 1.60 3.96 38,800 40,900 38,700 1,347,070 54,421,628,000
22/02/2022 38,800 -0.70 -1.80 39,500 39,200 37,550 1,439,200 55,840,960,000
21/02/2022 39,500 0.60 1.52 38,900 40,100 38,850 966,330 38,170,035,000
20/02/2022 38,900 0.80 2.06 38,100 39,450 37,500 1,152,970 44,850,533,000
18/02/2022 38,900 0.80 2.06 38,100 39,450 37,500 1,152,970 44,850,533,000
17/02/2022 38,100 0.65 1.71 37,450 38,400 37,000 844,190 32,163,639,000
16/02/2022 37,450 0.15 0.40 37,300 38,200 37,150 663,980 24,866,051,000
15/02/2022 37,300 2.30 6.17 35,000 37,300 34,950 1,220,030 45,507,119,000
14/02/2022 35,000 -0.10 -0.29 35,100 35,950 34,300 652,490 22,837,150,000
11/02/2022 35,100 0.00 ■■ 0.00 35,100 35,350 34,750 497,410 17,459,091,000
10/02/2022 35,100 -0.50 -1.42 35,600 35,800 34,600 803,700 28,209,870,000
09/02/2022 35,600 0.30 0.84 35,300 36,200 35,050 787,900 28,049,240,000
08/02/2022 35,300 0.70 1.98 34,600 35,750 34,500 634,980 22,414,794,000
07/02/2022 34,600 0.75 2.17 33,850 35,650 34,100 553,470 19,150,062,000
01/02/2022 33,850 -0.85 -2.51 34,700 35,100 33,650 696,270 23,568,739,500
31/01/2022 33,850 -0.85 -2.51 34,700 35,100 33,650 696,270 23,568,739,500
28/01/2022 33,850 -0.85 -2.51 34,700 35,100 33,650 696,270 23,568,739,500
27/01/2022 34,700 0.55 1.59 34,150 35,300 33,550 1,015,730 35,245,831,000
26/01/2022 34,150 1.85 5.42 32,300 34,200 31,550 894,700 30,554,005,000
25/01/2022 32,300 0.85 2.63 31,450 32,900 30,100 731,260 23,619,698,000
24/01/2022 31,450 -2.35 -7.47 33,800 33,400 31,450 834,460 26,243,767,000
21/01/2022 33,800 -0.10 -0.30 33,900 34,400 32,700 822,410 27,797,458,000
20/01/2022 33,450 1.75 5.23 31,700 33,450 31,600 659,740 22,068,303,000
19/01/2022 31,600 1.65 5.22 29,950 31,950 28,500 1,043,300 32,968,280,000
18/01/2022 30,250 -1.95 -6.45 32,200 31,850 30,000 663,630 20,074,807,500
17/01/2022 32,450 -2.15 -6.63 34,600 35,150 32,450 568,380 18,443,931,000
16/01/2022 34,600 0.00 ■■ 0.00 34,600 35,650 32,600 710,060 24,568,076,000
14/01/2022 34,600 0.00 ■■ 0.00 34,600 35,650 32,600 710,060 24,568,076,000
13/01/2022 34,600 -2.60 -7.51 37,200 37,700 34,600 1,452,810 50,267,226,000
12/01/2022 37,200 -0.70 -1.88 37,900 37,600 35,250 2,154,110 80,132,892,000
11/01/2022 37,900 0.90 2.37 37,000 38,800 36,800 1,605,930 60,864,747,000
10/01/2022 37,000 -2.20 -5.95 39,200 41,000 37,000 1,338,060 49,508,220,000
09/01/2022 39,200 1.15 2.93 38,050 40,000 37,900 1,001,560 39,261,152,000
07/01/2022 39,200 1.15 2.93 38,050 40,000 37,900 1,001,560 39,261,152,000
06/01/2022 38,050 0.00 ■■ 0.00 35,600 38,050 35,600 1,418,410 53,970,500,500
05/01/2022 35,600 0.40 1.12 35,200 37,200 35,000 1,585,500 56,443,800,000
04/01/2022 35,200 0.20 0.57 35,000 36,150 34,700 787,750 27,728,800,000
03/01/2022 31,100 -1.10 -3.54 32,200 33,650 31,100 1,514,590 47,103,749,000
31/12/2021 35,000 -0.45 -1.29 35,000 35,400 34,050 560,070 19,602,450,000
30/12/2021 35,000 -0.70 -2.00 35,700 35,950 34,450 597,980 20,929,300,000
29/12/2021 35,700 -0.15 -0.42 35,850 36,500 35,450 581,310 20,752,767,000
23/12/2021 36,500 0.65 1.78 35,850 37,200 35,650 862,700 31,488,550,000
22/12/2021 36,500 0.65 1.78 35,850 37,200 35,650 862,700 31,488,550,000
21/12/2021 35,850 0.35 0.98 35,500 36,600 34,750 1,004,840 36,023,514,000
20/12/2021 35,500 -0.70 -1.97 36,200 36,100 34,500 1,202,090 42,674,195,000
17/12/2021 36,200 0.05 0.14 36,200 37,000 35,700 1,363,550 49,360,510,000
16/12/2021 36,200 2.20 6.08 34,000 36,200 34,250 1,363,230 49,348,926,000
15/12/2021 34,000 0.70 2.06 33,300 34,450 33,100 923,470 31,397,980,000
14/12/2021 33,300 -0.80 -2.40 34,100 34,500 33,050 977,840 32,562,072,000
13/12/2021 34,100 1.05 3.08 33,050 34,800 33,200 1,012,540 34,527,614,000
10/12/2021 33,050 -0.10 -0.30 33,050 34,150 32,800 1,072,530 35,447,116,500
09/12/2021 33,050 1.90 5.75 31,150 33,150 30,700 1,165,670 38,525,393,500
08/12/2021 31,150 -0.05 -0.16 31,200 31,950 31,050 606,880 18,904,312,000
07/12/2021 31,200 1.00 3.21 30,200 31,950 29,600 879,900 27,452,880,000
06/12/2021 30,200 -0.90 -2.98 31,100 31,900 28,950 1,815,020 54,813,604,000
04/12/2021 31,100 -1.10 -3.54 32,200 33,650 31,100 1,514,590 47,103,749,000
03/12/2021 31,100 -1.10 -3.54 32,200 33,650 31,100 1,514,590 47,103,749,000
02/12/2021 32,200 -1.05 -3.26 33,250 33,600 31,750 1,584,920 51,034,424,000
01/12/2021 33,250 0.55 1.65 32,700 34,800 31,850 2,774,500 92,252,125,000
30/11/2021 32,700 2.10 6.42 30,600 32,700 32,700 462,350 15,118,845,000
29/11/2021 30,600 2.00 6.54 28,600 30,600 27,800 1,165,650 35,668,890,000
28/11/2021 28,600 0.10 0.35 28,500 29,800 28,200 1,265,080 36,181,288,000
26/11/2021 28,600 0.10 0.35 28,500 29,800 28,200 1,265,080 36,181,288,000
25/11/2021 28,500 1.85 6.49 26,650 28,500 26,800 2,411,460 68,726,610,000
24/11/2021 26,650 0.65 2.44 26,000 27,000 26,200 1,091,920 29,099,668,000
23/11/2021 26,000 1.30 5.00 24,700 26,200 24,250 1,100,500 28,613,000,000
22/11/2021 24,700 -1.85 -7.49 26,550 26,550 24,700 1,609,730 39,760,331,000
19/11/2021 26,550 -0.75 -2.82 27,300 27,600 25,400 1,501,000 39,851,550,000
18/11/2021 27,300 0.65 2.38 26,650 27,950 26,500 1,195,000 32,623,500,000
17/11/2021 26,650 0.25 0.94 26,400 27,200 26,000 986,330 26,285,694,500
16/11/2021 26,400 -0.60 -2.27 27,000 27,400 25,250 1,840,090 48,578,376,000
15/11/2021 27,000 0.05 0.19 27,000 28,000 26,000 1,466,060 39,583,620,000
14/11/2021 28,850 2.55 8.84 26,300 27,400 26,200 600 17,310,000
12/11/2021 27,000 0.70 2.59 26,300 27,400 26,200 1,131,600 30,553,200,000
11/11/2021 26,300 -0.20 -0.76 26,500 27,450 26,000 1,631,220 42,901,086,000
10/11/2021 26,500 0.10 0.38 26,400 26,900 26,000 1,611,680 42,709,520,000
09/11/2021 26,400 0.55 2.08 25,850 27,600 25,900 2,212,310 58,404,984,000
08/11/2021 25,850 1.65 6.38 24,200 25,850 23,950 1,907,800 49,316,630,000
07/11/2021 24,200 0.90 3.72 23,300 24,500 23,050 999,700 24,192,740,000
05/11/2021 24,200 0.90 3.72 23,300 24,500 23,050 999,700 24,192,740,000
04/11/2021 23,300 -1.65 -7.08 24,950 25,500 23,250 1,992,350 46,421,755,000
03/11/2021 23,300 -1.65 -7.08 24,950 25,500 23,250 1,992,350 46,421,755,000
02/11/2021 24,950 1.20 4.81 23,750 25,300 23,250 1,612,130 40,222,643,500
01/11/2021 23,750 -0.40 -1.68 24,150 24,450 23,550 1,121,600 26,638,000,000
31/10/2021 24,150 0.05 0.21 24,100 24,700 23,800 1,107,070 26,735,740,500
29/10/2021 24,150 0.05 0.21 24,100 24,700 23,800 1,107,070 26,735,740,500
28/10/2021 24,100 0.65 2.70 23,450 24,300 23,300 1,123,770 27,082,857,000
27/10/2021 23,450 1.15 4.90 22,300 23,500 22,400 1,557,940 36,533,693,000
26/10/2021 22,300 0.10 0.45 22,200 22,400 21,650 587,440 13,099,912,000
25/10/2021 22,200 -0.30 -1.35 22,500 22,900 22,200 613,120 13,611,264,000
23/10/2021 22,500 0.75 3.33 21,750 22,900 21,850 1,348,890 30,350,025,000
22/10/2021 22,500 0.75 3.33 21,750 22,900 21,850 1,348,890 30,350,025,000
21/10/2021 21,750 0.55 2.53 21,200 21,900 21,000 595,440 12,950,820,000
20/10/2021 21,200 -0.20 -0.94 21,400 21,750 20,700 559,870 11,869,244,000
19/10/2021 21,400 -0.05 -0.23 21,400 21,850 21,100 425,120 9,097,568,000
18/10/2021 21,400 -0.15 -0.70 21,550 21,900 21,400 558,260 11,946,764,000
16/10/2021 21,550 -0.05 -0.23 21,600 21,950 21,100 414,330 8,928,811,500
15/10/2021 21,550 -0.05 -0.23 21,600 21,950 21,100 414,330 8,928,811,500
14/10/2021 21,600 0.10 0.46 21,500 22,200 21,500 719,460 15,540,336,000
13/10/2021 21,500 -0.20 -0.93 21,700 21,900 21,450 473,480 10,179,820,000
12/10/2021 21,700 0.10 0.46 21,600 22,200 21,300 725,830 15,750,511,000
11/10/2021 21,600 0.80 3.70 20,800 21,900 20,850 883,550 19,084,680,000
08/10/2021 20,800 -0.10 -0.48 20,900 21,200 20,600 423,770 8,814,416,000
07/10/2021 20,900 1.15 5.50 19,750 21,100 19,850 1,362,820 28,482,938,000
06/10/2021 19,750 0.75 3.80 19,000 19,750 19,000 687,390 13,575,952,500
05/10/2021 19,000 -0.05 -0.26 19,000 19,150 18,800 264,740 5,030,060,000
04/10/2021 19,000 0.20 1.05 18,800 19,000 18,300 323,380 6,144,220,000
01/10/2021 18,800 -0.30 -1.60 19,100 19,150 18,750 242,000 4,549,600,000
30/09/2021 19,100 0.05 0.26 19,050 19,250 19,000 199,520 3,810,832,000
29/09/2021 19,050 -0.15 -0.79 19,200 19,150 18,700 259,030 4,934,521,500
28/09/2021 19,200 0.20 1.04 19,000 19,200 18,600 409,360 7,859,712,000
27/09/2021 19,000 -0.65 -3.42 19,650 19,800 19,000 358,280 6,807,320,000
26/09/2021 19,650 -0.15 -0.76 19,800 19,900 19,500 265,100 5,209,215,000
24/09/2021 19,650 -0.15 -0.76 19,800 19,900 19,500 265,100 5,209,215,000
23/09/2021 19,800 0.45 2.27 19,350 20,400 19,450 771,880 15,283,224,000
22/09/2021 19,350 0.30 1.55 19,050 19,600 18,750 440,420 8,522,127,000
21/09/2021 19,050 -0.15 -0.79 19,200 19,050 18,400 444,990 8,477,059,500
20/09/2021 19,200 -0.05 -0.26 19,250 19,650 19,050 366,250 7,032,000,000
17/09/2021 19,250 0.55 2.86 18,700 19,300 18,700 378,860 7,293,055,000
16/09/2021 18,700 -0.05 -0.27 18,750 19,250 18,700 253,340 4,737,458,000
15/09/2021 18,750 0.20 1.07 18,550 18,900 18,350 228,660 4,287,375,000
14/09/2021 18,550 -0.65 -3.50 19,200 19,200 18,550 487,800 9,048,690,000
13/09/2021 19,200 -0.05 -0.26 19,250 19,550 19,200 384,750 7,387,200,000
11/09/2021 19,250 -0.45 -2.34 19,700 19,900 19,200 368,560 7,094,780,000
10/09/2021 19,250 -0.45 -2.34 19,700 19,900 19,200 368,560 7,094,780,000
09/09/2021 19,700 0.60 3.05 19,100 19,900 19,300 520,180 10,247,546,000
08/09/2021 22,000 -0.05 -0.23 22,000 22,400 21,700 539,590 11,870,980,000
07/09/2021 22,000 -0.90 -4.09 22,900 23,000 21,800 423,220 9,310,840,000
06/09/2021 22,900 0.80 3.49 22,100 23,150 22,300 869,160 19,903,764,000
05/09/2021 22,650 0.95 4.19 21,700 22,350 21,800 645,400 14,618,310,000
03/09/2021 22,000 0.30 1.36 21,700 22,350 21,800 496,820 10,930,040,000
01/09/2021 22,100 -0.10 -0.45 22,200 22,400 21,850 338,630 7,483,723,000
31/08/2021 22,200 -0.05 -0.23 22,250 22,400 21,850 454,300 10,085,460,000
30/08/2021 22,250 0.60 2.70 21,650 22,650 22,000 668,340 14,870,565,000
27/08/2021 21,650 0.75 3.46 20,900 21,700 20,650 340,010 7,361,216,500
26/08/2021 20,900 -0.20 -0.96 21,100 21,450 20,900 278,020 5,810,618,000
25/08/2021 21,100 -0.05 -0.24 21,100 21,100 20,500 409,990 8,650,789,000
24/08/2021 21,100 0.15 0.71 20,950 21,400 20,800 580,350 12,245,385,000
23/08/2021 20,950 -1.05 -5.01 22,000 22,050 20,850 840,310 17,604,494,500
20/08/2021 22,000 -1.50 -6.82 23,500 23,950 21,900 1,638,100 36,038,200,000
19/08/2021 23,500 0.10 0.43 23,500 23,750 23,000 555,200 13,047,200,000
18/08/2021 23,500 -0.30 -1.28 23,800 23,950 23,250 523,120 12,293,320,000
17/08/2021 23,800 0.10 0.42 23,800 24,400 23,500 529,140 12,593,532,000
16/08/2021 23,800 0.95 3.99 22,850 24,400 23,100 1,880,750 44,761,850,000
13/08/2021 22,850 0.15 0.66 22,700 22,950 22,200 364,260 8,323,341,000
12/08/2021 22,700 0.50 2.20 22,200 23,250 22,250 839,630 19,059,601,000
11/08/2021 22,200 -0.95 -4.28 23,150 23,050 22,200 701,010 15,562,422,000
10/08/2021 23,150 -0.30 -1.30 23,450 23,600 22,800 536,670 12,423,910,500
09/08/2021 23,450 0.35 1.49 23,100 23,800 22,800 507,110 11,891,729,500
06/08/2021 23,100 0.45 1.95 22,650 23,400 22,750 774,820 17,898,342,000
05/08/2021 22,650 0.85 3.75 21,800 22,750 21,600 645,400 14,618,310,000
04/08/2021 21,800 -0.20 -0.92 22,000 22,300 21,750 390,440 8,511,592,000
03/08/2021 22,000 0.30 1.36 21,700 22,350 21,800 496,820 10,930,040,000
02/08/2021 21,700 0.15 0.69 21,550 22,200 21,350 506,800 10,997,560,000
30/07/2021 21,550 0.30 1.39 21,250 21,850 21,300 410,440 8,844,982,000
29/07/2021 21,250 0.50 2.35 20,750 21,500 20,800 392,710 8,345,087,500
28/07/2021 20,750 -0.25 -1.20 21,000 21,200 20,750 285,610 5,926,407,500
27/07/2021 21,000 -0.10 -0.48 21,100 21,400 20,900 393,880 8,271,480,000
26/07/2021 21,100 0.40 1.90 20,700 21,500 20,300 300,840 6,347,724,000
23/07/2021 20,700 -1.25 -6.04 21,950 22,100 20,700 612,820 12,685,374,000
21/07/2021 20,600 0.50 2.43 20,100 21,000 20,300 416,880 8,587,728,000
20/07/2021 20,300 0.20 0.99 20,100 20,300 19,000 810,240 16,447,872,000
19/07/2021 20,100 -1.50 -7.46 21,600 21,400 20,100 1,502,370 30,197,637,000
17/07/2021 21,600 -0.70 -3.24 22,300 22,300 21,600 432,570 9,343,512,000
16/07/2021 21,600 -0.70 -3.24 22,300 22,300 21,600 432,570 9,343,512,000
15/07/2021 22,300 -0.05 -0.22 22,350 22,450 21,800 381,050 8,497,415,000
14/07/2021 22,350 -0.05 -0.22 22,400 22,800 21,600 312,580 6,986,163,000
13/07/2021 22,400 0.40 1.79 22,000 22,400 21,500 353,810 7,925,344,000
12/07/2021 22,000 -1.00 -4.55 23,000 22,800 21,400 1,038,030 22,836,660,000
09/07/2021 23,000 0.05 0.22 22,950 23,300 21,800 645,150 14,838,450,000
08/07/2021 22,950 1.05 4.58 21,900 23,400 22,000 753,060 17,282,727,000
07/07/2021 21,900 0.60 2.74 21,300 22,000 21,050 908,140 19,888,266,000
06/07/2021 21,300 -1.60 -7.51 22,900 22,900 21,300 1,530,240 32,594,112,000
05/07/2021 22,900 -0.90 -3.93 23,800 23,800 22,750 952,540 21,813,166,000
02/07/2021 23,800 -0.05 -0.21 23,800 24,100 23,750 544,980 12,970,524,000
01/07/2021 23,800 -0.20 -0.84 24,000 24,200 23,700 576,690 13,725,222,000
30/06/2021 24,000 -0.05 -0.21 24,050 24,400 23,950 338,840 8,132,160,000
29/06/2021 24,050 -0.30 -1.25 24,350 24,600 24,000 486,970 11,711,628,500
28/06/2021 24,350 0.20 0.82 24,150 24,650 24,250 657,060 15,999,411,000
25/06/2021 24,150 -0.05 -0.21 24,200 24,250 23,800 379,780 9,171,687,000
24/06/2021 24,200 0.50 2.07 23,700 24,200 23,650 717,410 17,361,322,000
23/06/2021 23,700 -0.70 -2.95 24,400 24,550 23,500 834,020 19,766,274,000
22/06/2021 24,400 0.70 2.87 23,700 24,800 23,650 762,910 18,615,004,000
21/06/2021 23,700 -0.45 -1.90 24,150 24,200 23,600 613,950 14,550,615,000
18/06/2021 24,150 -0.15 -0.62 24,150 24,250 23,000 891,710 21,534,796,500
17/06/2021 24,150 0.25 1.04 23,900 24,300 23,100 948,080 22,896,132,000
16/06/2021 23,900 -1.10 -4.60 25,000 24,800 23,900 1,050,270 25,101,453,000
15/06/2021 24,800 -0.40 -1.61 25,200 25,200 24,650 422,290 10,472,792,000
14/06/2021 25,200 -0.05 -0.20 25,250 26,000 25,150 1,564,430 39,423,636,000
11/06/2021 25,250 1.65 6.53 23,600 25,250 23,550 2,079,020 52,495,255,000
10/06/2021 23,600 -0.50 -2.12 24,100 24,400 22,600 2,008,920 47,410,512,000
09/06/2021 24,100 -1.80 -7.47 25,900 25,000 24,100 4,287,180 103,321,038,000
08/06/2021 25,900 -1.90 -7.34 27,800 27,800 25,900 2,666,760 69,069,084,000
07/06/2021 27,800 -1.00 -3.60 28,800 29,000 26,800 1,360,460 37,820,788,000
04/06/2021 28,800 -0.10 -0.35 28,900 29,300 28,300 1,150,480 33,133,824,000
03/06/2021 28,900 1.35 4.67 27,550 29,450 27,500 1,738,870 50,253,343,000
02/06/2021 27,550 -0.30 -1.09 27,850 28,000 27,100 1,036,030 28,542,626,500
01/06/2021 27,850 -0.15 -0.54 28,000 28,300 27,500 954,780 26,590,623,000
31/05/2021 28,000 3.95 14.11 27,100 28,500 26,700 1,332,270 37,303,560,000
28/05/2021 27,100 0.10 0.37 27,000 27,500 26,800 889,250 24,098,675,000
27/05/2021 27,000 0.90 3.33 26,100 27,800 26,100 1,740,350 46,989,450,000
26/05/2021 26,100 0.70 2.68 25,400 26,400 25,200 1,241,530 32,403,933,000
25/05/2021 25,400 -0.65 -2.56 26,050 26,650 25,350 1,725,150 43,818,810,000
24/05/2021 26,050 1.70 6.53 24,350 26,050 24,400 2,162,430 56,331,301,500
23/05/2021 24,350 1.00 4.11 23,350 24,750 23,300 969,410 23,605,133,500
21/05/2021 24,350 1.00 4.11 23,350 24,750 23,300 969,410 23,605,133,500
20/05/2021 23,350 0.20 0.86 23,150 23,700 23,100 604,610 14,117,643,500
19/05/2021 23,150 -0.05 -0.22 23,150 23,700 22,800 536,200 12,413,030,000
18/05/2021 23,150 -0.80 -3.46 23,950 23,800 23,050 865,240 20,030,306,000
17/05/2021 23,950 -0.40 -1.67 24,350 24,600 23,800 513,910 12,308,144,500
16/05/2021 24,350 -0.45 -1.85 24,800 25,100 24,200 713,410 17,371,533,500
14/05/2021 24,350 -0.45 -1.85 24,800 25,100 24,200 713,410 17,371,533,500
13/05/2021 24,800 0.15 0.60 24,650 25,350 24,500 1,210,840 30,028,832,000
12/05/2021 24,650 0.55 2.23 24,100 24,800 24,000 587,140 14,473,001,000
11/05/2021 24,100 0.70 2.90 23,400 24,900 23,400 1,176,330 28,349,553,000
10/05/2021 23,400 0.05 0.21 23,350 23,500 23,050 451,360 10,561,824,000
09/05/2021 23,350 0.05 0.21 23,300 24,000 23,050 558,260 13,035,371,000
07/05/2021 23,350 0.05 0.21 23,300 24,000 23,050 558,260 13,035,371,000
06/05/2021 23,300 0.25 1.07 23,050 24,100 22,950 557,620 12,992,546,000
05/05/2021 23,050 0.15 0.65 22,900 23,450 23,000 442,210 10,192,940,500
04/05/2021 22,900 -0.55 -2.40 23,450 23,200 22,500 547,950 12,548,055,000
03/05/2021 26,300 1.70 6.46 24,600 26,300 22,900 25,690 675,647,000
30/04/2021 23,450 0.25 1.07 23,200 23,650 22,950 544,580 12,770,401,000
29/04/2021 23,450 0.25 1.07 23,200 23,650 22,950 544,580 12,770,401,000
28/04/2021 23,200 0.25 1.08 22,950 23,400 22,750 436,570 10,128,424,000
27/04/2021 22,950 0.40 1.74 22,550 23,200 22,100 566,650 13,004,617,500
26/04/2021 22,550 -1.50 -6.65 24,050 24,100 22,400 860,580 19,406,079,000
23/04/2021 24,050 0.05 0.21 24,000 24,200 22,900 1,030,540 24,784,487,000
22/04/2021 24,000 -1.65 -6.88 25,650 25,700 24,000 990,720 23,777,280,000
21/04/2021 25,650 0.05 0.19 25,650 26,350 24,800 1,373,390 35,227,453,500
20/04/2021 25,650 0.05 0.19 25,650 26,350 24,800 1,373,390 35,227,453,500
19/04/2021 25,650 1.40 5.46 24,250 25,650 23,800 1,627,210 41,737,936,500
16/04/2021 24,250 -0.15 -0.62 24,400 24,800 23,800 831,250 20,157,812,500
15/04/2021 24,400 0.55 2.25 23,850 25,000 23,500 1,285,660 31,370,104,000
14/04/2021 23,850 -0.10 -0.42 23,950 23,900 23,550 543,190 12,955,081,500
13/04/2021 23,950 -0.95 -3.97 24,900 24,950 23,650 848,630 20,324,688,500
12/04/2021 24,900 0.75 3.01 25,000 25,000 24,600 512,290 12,756,021,000
09/04/2021 25,000 -0.20 -0.80 25,200 25,200 24,800 236,980 5,924,500,000
08/04/2021 25,200 1.00 3.97 24,200 25,250 24,450 1,268,780 31,973,256,000
07/04/2021 24,200 -0.25 -1.03 24,200 24,200 23,850 461,280 11,162,976,000
06/04/2021 24,200 -0.20 -0.83 24,400 24,400 23,900 415,240 10,048,808,000
05/04/2021 24,400 -0.10 -0.41 24,500 24,800 24,050 410,740 10,022,056,000
02/04/2021 24,500 -0.10 -0.41 24,600 24,950 24,300 458,610 11,235,945,000
01/04/2021 24,600 0.60 2.44 24,000 24,700 23,800 631,600 15,537,360,000
31/03/2021 24,000 -0.05 -0.21 24,050 24,100 23,650 503,810 12,091,440,000
30/03/2021 24,050 0.40 1.66 23,650 24,400 23,850 717,900 17,265,495,000
29/03/2021 23,650 0.25 1.06 23,400 23,900 23,000 393,070 9,296,105,500
26/03/2021 23,400 -0.55 -2.35 23,950 23,600 22,300 1,165,200 27,265,680,000
25/03/2021 23,950 -0.20 -0.84 24,150 24,250 23,550 458,640 10,984,428,000
24/03/2021 24,150 0.20 0.83 23,950 24,550 23,350 661,900 15,984,885,000
23/03/2021 23,950 -0.70 -2.92 24,650 24,500 23,600 1,075,520 25,758,704,000
22/03/2021 24,650 -0.75 -3.04 25,400 25,700 24,500 1,113,470 27,447,035,500
19/03/2021 25,400 0.20 0.79 25,200 25,700 25,200 664,890 16,888,206,000
18/03/2021 25,200 0.70 2.78 24,500 25,600 24,400 878,930 22,149,036,000
17/03/2021 24,500 -0.05 -0.20 24,500 24,700 24,200 535,210 13,112,645,000
16/03/2021 24,500 0.60 2.45 23,900 24,850 23,900 869,890 21,312,305,000
15/03/2021 23,900 -0.10 -0.42 24,000 24,050 23,800 517,200 12,361,080,000
12/03/2021 24,000 -0.15 -0.63 24,150 24,400 24,000 644,100 15,458,400,000
11/03/2021 24,150 -0.15 -0.62 24,300 24,600 24,100 544,370 13,146,535,500
10/03/2021 24,300 0.70 2.88 23,600 24,500 23,700 1,038,710 25,240,653,000
09/03/2021 23,600 1.15 4.87 22,450 24,000 21,800 1,058,200 24,973,520,000
08/03/2021 22,450 0.20 0.89 22,250 23,000 22,300 543,900 12,210,555,000
05/03/2021 22,250 -0.35 -1.57 22,600 22,550 21,500 784,980 17,465,805,000
04/03/2021 22,600 -0.70 -3.10 23,300 23,500 22,000 908,240 20,526,224,000
03/03/2021 23,300 0.20 0.86 23,100 23,700 22,900 890,570 20,750,281,000
02/03/2021 23,100 -0.75 -3.25 23,850 24,000 23,100 650,830 15,034,173,000
01/03/2021 23,850 0.35 1.47 23,500 24,000 23,500 436,370 10,407,424,500
26/02/2021 23,500 0.50 2.13 23,000 23,700 22,300 886,700 20,837,450,000
25/02/2021 23,000 -0.85 -3.70 23,850 24,200 22,600 1,664,990 38,294,770,000
24/02/2021 23,850 -0.90 -3.77 24,750 25,400 23,050 1,084,980 25,876,773,000
23/02/2021 24,750 -0.15 -0.61 24,900 25,100 24,550 476,170 11,785,207,500
22/02/2021 24,900 0.75 3.01 24,150 25,300 24,050 842,790 20,985,471,000
19/02/2021 24,150 -0.15 -0.62 24,300 24,500 23,900 784,870 18,954,610,500
18/02/2021 24,300 -0.25 -1.03 24,550 24,750 23,900 765,860 18,610,398,000
17/02/2021 24,550 1.60 6.52 22,950 24,550 23,500 676,060 16,597,273,000
10/02/2021 22,950 1.50 6.54 21,450 22,950 21,000 951,870 21,845,416,500
09/02/2021 22,950 1.50 6.54 21,450 22,950 21,000 951,870 21,845,416,500
08/02/2021 21,450 -1.05 -4.90 22,500 22,700 20,950 939,850 20,159,782,500
05/02/2021 22,500 1.20 5.33 21,300 22,750 21,150 987,390 22,216,275,000
05/01/2021 16,600 0.20 1.20 16,400 16,700 16,250 176,360 2,927,576,000
04/01/2021 16,400 0.45 2.74 15,950 16,900 16,000 962,560 15,785,984,000
01/01/2021 15,950 -0.05 -0.31 15,950 16,050 15,800 4,722,720 75,327,384,000
31/12/2020 15,950 -0.05 -0.31 15,950 16,050 15,800 4,722,720 75,327,384,000
30/12/2020 15,950 -0.25 -1.57 16,200 16,450 15,900 6,654,540 106,139,913,000
29/12/2020 16,200 1.00 6.17 15,200 16,250 15,000 1,565,428 25,359,933,600
28/12/2020 15,200 0.00 ■■ 0.00 15,200 15,450 14,950 761,050 11,567,960,000
27/12/2020 15,200 0.20 1.32 15,000 15,200 14,700 604,555 9,189,236,000
25/12/2020 15,200 0.20 1.32 15,000 15,200 14,700 604,555 9,189,236,000
24/12/2020 15,000 -0.40 -2.67 15,450 15,400 14,500 737,495 11,062,425,000
23/12/2020 15,450 -0.30 -1.94 15,700 15,800 15,350 819,484 12,661,027,800
22/12/2020 15,700 0.90 5.73 14,850 15,850 14,700 1,387,452 21,782,996,400
21/12/2020 14,850 0.00 ■■ 0.00 14,800 15,200 14,750 900,452 13,371,712,200
20/12/2020 14,800 0.20 1.35 14,650 14,950 14,450 1,048,209 15,513,493,200
18/12/2020 14,800 0.20 1.35 14,650 14,950 14,450 1,048,209 15,513,493,200
17/12/2020 14,650 -0.30 -2.05 14,950 14,900 14,550 1,096,915 16,069,804,750
16/12/2020 14,950 0.00 ■■ 0.00 14,900 15,350 14,900 487,627 7,290,023,650
15/12/2020 14,900 0.00 ■■ 0.00 14,950 15,500 14,800 1,017,763 15,164,668,700
14/12/2020 14,950 0.10 0.67 14,800 15,150 14,800 437,770 6,544,661,500
13/12/2020 14,800 0.10 0.68 14,700 14,900 14,600 613,032 9,072,873,600
11/12/2020 14,800 0.10 0.68 14,700 14,900 14,600 613,032 9,072,873,600
10/12/2020 14,700 -0.30 -2.04 15,000 15,100 14,700 741,255 10,896,448,500
09/12/2020 15,000 0.10 0.67 14,950 15,250 14,950 563,239 8,448,585,000
08/12/2020 14,950 0.10 0.67 14,850 15,100 14,750 455,009 6,802,384,550
07/12/2020 14,850 0.00 ■■ 0.00 14,850 15,050 14,800 425,190 6,314,071,500
04/12/2020 14,600 0.20 1.37 14,400 14,750 14,400 4,673,720 68,236,312,000
03/12/2020 14,400 0.00 ■■ 0.00 14,450 14,500 14,300 307,072 4,421,836,800
02/12/2020 14,450 0.30 2.08 14,150 14,700 14,100 631,802 9,129,538,900
01/12/2020 14,150 0.30 2.12 13,900 14,250 13,700 877,579 12,417,742,850
30/11/2020 14,200 0.50 3.52 13,700 14,250 13,750 8,728,300 123,941,860,000
27/11/2020 14,200 0.50 3.52 13,700 14,250 13,750 8,728,300 123,941,860,000
26/11/2020 13,700 -0.05 -0.36 13,750 13,750 13,500 4,353,330 59,640,621,000
25/11/2020 13,750 -0.05 -0.36 13,800 13,950 13,650 3,669,890 50,460,987,500
24/11/2020 13,800 -0.10 -0.72 13,900 14,050 13,500 7,042,600 97,187,880,000
23/11/2020 13,900 -0.35 -2.52 14,250 14,250 13,900 5,916,270 82,236,153,000
20/11/2020 14,250 0.20 1.40 14,100 14,350 13,850 521,616 7,433,028,000
19/11/2020 14,100 -0.10 -0.71 14,150 14,100 13,800 495,170 6,981,897,000
18/11/2020 14,150 0.15 1.06 14,000 14,150 13,800 7,384,800 104,494,920,000
17/11/2020 14,000 0.70 5.00 13,300 14,000 13,300 648,530 9,079,420,000
16/11/2020 13,300 -0.40 -3.01 13,700 13,800 13,250 989,153 13,155,734,900
13/11/2020 13,700 0.20 1.46 13,500 14,000 13,500 887,850 12,163,545,000
12/11/2020 13,500 0.80 5.93 12,750 13,500 12,750 841,388 11,358,738,000
11/11/2020 12,750 0.00 ■■ 0.00 12,750 13,050 12,700 552,507 7,044,464,250
10/11/2020 12,750 -0.20 -1.57 12,900 13,150 12,750 725,580 9,251,145,000
09/11/2020 12,900 0.30 2.33 12,600 13,200 12,650 982,429 12,673,334,100
06/11/2020 12,600 0.40 3.17 12,250 12,700 12,200 896,386 11,294,463,600
05/11/2020 12,250 -0.10 -0.82 12,350 12,600 12,200 429,258 5,258,410,500
04/11/2020 12,350 0.50 4.05 11,800 12,500 11,800 1,072,057 13,239,903,950
03/11/2020 11,800 0.10 0.85 11,750 11,900 11,700 244,016 2,879,388,800
02/11/2020 11,750 0.30 2.55 11,500 12,150 11,600 213,042 2,503,243,500
30/10/2020 11,500 0.10 0.87 11,400 11,550 11,200 774,280 8,904,220,000
29/10/2020 11,400 0.00 ■■ 0.00 11,400 11,600 11,150 411,232 4,688,044,800
28/10/2020 11,400 -0.30 -2.63 11,700 11,800 11,350 486,355 5,544,447,000
27/10/2020 11,700 -0.10 -0.85 11,800 11,900 11,600 404,931 4,737,692,700
26/10/2020 11,800 -0.40 -3.39 12,200 12,250 11,800 391,883 4,624,219,400
25/10/2020 12,200 0.00 ■■ 0.00 12,200 12,400 12,150 359,952 4,391,414,400
23/10/2020 12,200 0.00 ■■ 0.00 12,200 12,400 12,150 359,952 4,391,414,400
22/10/2020 12,200 0.40 3.28 11,800 12,200 11,650 569,345 6,946,009,000
21/10/2020 11,800 -0.40 -3.39 12,250 12,250 11,800 907,074 10,703,473,200
20/10/2020 12,250 0.10 0.82 12,200 12,250 11,900 622,725 7,628,381,250
19/10/2020 12,200 0.30 2.46 11,900 12,200 11,800 795,444 9,704,416,800
18/10/2020 11,900 0.80 6.72 11,150 11,900 11,000 1,361,721 16,204,479,900
16/10/2020 11,900 0.80 6.72 11,150 11,900 11,000 1,361,721 16,204,479,900
15/10/2020 11,150 0.05 0.45 11,100 11,400 11,050 5,082,640 56,671,436,000
14/10/2020 11,100 0.00 ■■ 0.00 11,050 11,150 11,000 180,037 1,998,410,700
13/10/2020 11,050 0.20 1.81 10,850 11,250 10,750 356,495 3,939,269,750
12/10/2020 10,850 -0.40 -3.69 11,200 11,400 10,800 656,304 7,120,898,400
11/10/2020 11,200 0.00 ■■ 0.00 11,150 11,350 11,150 353,319 3,957,172,800
09/10/2020 11,200 0.00 ■■ 0.00 11,150 11,350 11,150 353,319 3,957,172,800
08/10/2020 11,150 -0.30 -2.69 11,400 11,400 11,050 700,831 7,814,265,650
07/10/2020 11,400 0.00 ■■ 0.00 11,400 11,700 11,250 663,944 7,568,961,600
06/10/2020 11,400 0.50 4.39 10,950 11,400 10,900 763,001 8,698,211,400
05/10/2020 10,950 0.60 5.48 10,300 11,000 10,350 1,192,832 13,061,510,400
04/10/2020 10,300 0.00 ■■ 0.00 10,350 10,450 10,050 366,186 3,771,715,800
02/10/2020 10,300 0.00 ■■ 0.00 10,350 10,450 10,050 366,186 3,771,715,800
01/10/2020 10,350 0.30 2.90 10,100 10,450 10,100 292,809 3,030,573,150
30/09/2020 10,100 0.00 ■■ 0.00 10,050 10,250 10,050 382,556 3,863,815,600
29/09/2020 10,050 -0.40 -3.98 10,400 10,500 10,000 511,018 5,135,730,900
28/09/2020 10,400 0.20 1.92 10,250 10,500 10,300 323,174 3,361,009,600
25/09/2020 10,250 -0.20 -1.95 10,400 10,500 10,200 381,613 3,911,533,250
24/09/2020 10,400 -0.10 -0.96 10,500 10,550 10,350 412,899 4,294,149,600
23/09/2020 10,500 0.00 ■■ 0.00 10,500 10,650 10,400 411,690 4,322,745,000
22/09/2020 10,500 -0.10 -0.95 10,550 10,600 10,400 277,155 2,910,127,500
21/09/2020 10,550 0.00 ■■ 0.00 10,600 10,900 10,500 499,336 5,267,994,800
18/09/2020 10,600 0.30 2.83 10,350 10,600 10,300 473,679 5,020,997,400
17/09/2020 10,350 0.20 1.93 10,200 10,550 10,200 689,928 7,140,754,800
16/09/2020 10,200 0.10 0.98 10,100 10,200 9,990 438,557 4,473,281,400
15/09/2020 10,100 -0.10 -0.99 10,150 10,300 10,050 325,741 3,289,984,100
14/09/2020 10,150 0.20 1.97 9,970 10,250 10,000 463,443 4,703,946,450
11/09/2020 9,970 0.10 1.00 9,920 9,990 9,850 220,008 2,193,479,760
10/09/2020 9,920 0.10 1.01 9,810 10,050 9,820 274,038 2,718,456,960
09/09/2020 9,810 0.03 0.31 9,780 9,810 9,650 1,996,420 19,584,880,200
08/09/2020 9,780 0.00 ■■ 0.00 9,760 9,850 9,690 249,552 2,440,618,560
07/09/2020 9,760 -0.20 -2.05 10,000 10,050 9,760 341,819 3,336,153,440
04/09/2020 10,000 -0.20 -2.00 10,150 10,050 9,880 354,860 3,548,600,000
03/09/2020 10,150 0.30 2.96 9,880 10,150 9,950 445,381 4,520,617,150
02/09/2020 9,880 0.20 2.02 9,680 9,940 9,700 218,434 2,158,127,920
01/09/2020 9,880 0.20 2.02 9,680 9,940 9,700 218,434 2,158,127,920
31/08/2020 9,680 -0.30 -3.10 10,000 10,100 9,600 803,404 7,776,950,720
28/08/2020 10,000 -0.10 -1.00 10,050 10,200 10,000 415,664 4,156,640,000
27/08/2020 10,050 -0.10 -1.00 10,150 10,200 9,990 501,904 5,044,135,200
26/08/2020 10,150 0.00 ■■ 0.00 10,150 10,550 10,150 722,441 7,332,776,150
25/08/2020 10,150 0.70 6.90 9,500 10,150 9,560 821,010 8,333,251,500
24/08/2020 9,500 0.30 3.16 9,240 9,550 9,270 550,782 5,232,429,000
21/08/2020 9,240 0.00 ■■ 0.00 9,290 9,360 9,210 363,693 3,360,523,320
20/08/2020 9,290 0.20 2.15 9,050 9,350 8,920 623,081 5,788,422,490
19/08/2020 9,050 -0.10 -1.10 9,200 9,190 8,850 847,583 7,670,626,150
18/08/2020 9,200 -0.20 -2.17 9,430 9,440 9,200 512,030 4,710,676,000
17/08/2020 9,430 -0.30 -3.18 9,680 9,650 9,220 560,157 5,282,280,510
14/08/2020 9,680 0.20 2.07 9,500 9,860 9,500 801,882 7,762,217,760
13/08/2020 9,500 0.00 ■■ 0.00 9,490 9,680 9,500 454,155 4,314,472,500
12/08/2020 9,490 0.00 ■■ 0.00 9,530 9,620 9,450 294,114 2,791,141,860
11/08/2020 9,530 -0.10 -1.05 9,640 9,720 9,510 234,422 2,234,041,660
10/08/2020 9,640 0.20 2.07 9,420 9,800 9,420 249,821 2,408,274,440
07/08/2020 9,420 0.00 ■■ 0.00 9,450 9,500 9,310 273,981 2,580,901,020
06/08/2020 9,450 -0.20 -2.12 9,600 9,610 9,430 240,913 2,276,627,850
05/08/2020 9,600 0.00 ■■ 0.00 9,600 9,780 9,450 316,532 3,038,707,200
04/08/2020 9,600 0.50 5.21 9,060 9,600 9,100 369,602 3,548,179,200
03/08/2020 9,060 0.30 3.31 8,780 9,070 8,750 307,340 2,784,500,400
31/07/2020 8,780 -0.10 -1.14 8,880 8,930 8,580 238,219 2,091,562,820
30/07/2020 8,880 0.10 1.13 8,830 9,030 8,840 177,837 1,579,192,560
29/07/2020 8,830 -0.30 -3.40 9,130 9,000 8,500 365,575 3,228,027,250
28/07/2020 9,130 0.40 4.38 8,780 9,130 8,700 375,364 3,427,073,320
27/07/2020 8,780 -0.70 -7.97 9,440 9,000 8,780 735,108 6,454,248,240
26/07/2020 9,440 -0.70 -7.42 10,150 10,250 9,440 1,141,125 10,772,220,000
24/07/2020 9,440 -0.70 -7.42 10,150 10,250 9,440 1,141,125 10,772,220,000
23/07/2020 10,150 -0.20 -1.97 10,350 10,450 10,150 187,143 1,899,501,450
22/07/2020 10,350 0.20 1.93 10,150 10,650 10,100 408,731 4,230,365,850
21/07/2020 10,150 -0.50 -4.93 10,700 10,600 10,050 819,666 8,319,609,900
20/07/2020 10,700 -0.50 -4.67 11,150 11,150 10,700 527,201 5,641,050,700
19/07/2020 11,150 0.00 ■■ 0.00 11,150 11,250 11,000 412,349 4,597,691,350
17/07/2020 11,150 0.00 ■■ 0.00 11,150 11,250 11,000 412,349 4,597,691,350
16/07/2020 11,150 -0.30 -2.69 11,400 11,500 11,000 522,723 5,828,361,450
15/07/2020 11,400 0.00 ■■ 0.00 11,400 11,650 11,400 168,955 1,926,087,000
14/07/2020 11,400 0.00 ■■ 0.00 11,400 11,500 11,300 138,607 1,580,119,800
13/07/2020 11,400 -0.20 -1.75 11,600 11,750 11,350 238,414 2,717,919,600
12/07/2020 11,600 0.00 ■■ 0.00 11,600 11,700 11,500 244,967 2,841,617,200
10/07/2020 11,600 0.00 ■■ 0.00 11,600 11,700 11,500 244,967 2,841,617,200
09/07/2020 11,600 0.10 0.86 11,500 11,700 11,450 187,226 2,171,821,600
08/07/2020 11,500 0.00 ■■ 0.00 11,500 11,650 11,450 176,592 2,030,808,000
07/07/2020 11,500 -0.20 -1.74 11,700 11,800 11,500 386,806 4,448,269,000
06/07/2020 11,700 0.20 1.71 11,500 11,750 11,400 294,168 3,441,765,600
05/07/2020 11,500 0.10 0.87 11,450 11,500 11,250 218,829 2,516,533,500
03/07/2020 11,500 0.10 0.87 11,450 11,500 11,250 218,829 2,516,533,500
02/07/2020 11,450 -0.30 -2.62 11,700 11,800 11,300 210,331 2,408,289,950
01/07/2020 11,700 0.50 4.27 11,200 11,700 11,000 260,281 3,045,287,700
30/06/2020 11,200 -0.10 -0.89 11,300 11,600 10,700 347,789 3,895,236,800
29/06/2020 11,300 -0.70 -6.19 12,000 11,950 11,250 436,282 4,929,986,600
28/06/2020 12,000 -0.15 -1.25 12,150 12,400 11,900 2,600,700 31,208,400,000
26/06/2020 12,000 -0.15 -1.25 12,150 12,400 11,900 2,600,700 31,208,400,000
25/06/2020 12,150 0.10 0.82 12,100 12,300 11,800 473,298 5,750,570,700
24/06/2020 12,100 -0.60 -4.96 12,650 12,700 12,100 505,637 6,118,207,700
23/06/2020 12,650 0.10 0.79 12,600 12,850 12,450 473,220 5,986,233,000
22/06/2020 12,600 -0.10 -0.79 12,700 12,950 12,550 391,846 4,937,259,600
19/06/2020 12,700 0.60 4.72 12,050 12,750 12,100 743,115 9,437,560,500
18/06/2020 12,050 0.10 0.83 12,000 12,150 11,800 200,704 2,418,483,200
17/06/2020 12,000 -0.25 -2.08 12,250 12,400 11,900 3,035,560 36,426,720,000
16/06/2020 12,250 0.60 4.90 11,700 12,300 11,900 527,716 6,464,521,000
15/06/2020 11,700 -0.30 -2.56 12,000 12,500 11,550 554,894 6,492,259,800
14/06/2020 12,000 0.40 3.33 11,550 12,000 11,000 457,113 5,485,356,000
12/06/2020 12,000 0.40 3.33 11,550 12,000 11,000 457,113 5,485,356,000
11/06/2020 11,550 -0.60 -5.19 12,200 13,050 11,550 1,057,101 12,209,516,550
10/06/2020 12,200 -0.10 -0.82 12,250 12,350 11,700 474,698 5,791,315,600
09/06/2020 12,200 -0.20 -1.64 12,400 12,500 12,200 415,172 5,065,098,400
08/06/2020 12,400 0.40 3.23 12,000 12,500 12,200 509,832 6,321,916,800
06/06/2020 12,000 0.10 0.83 11,900 12,000 11,700 295,461 3,545,532,000
05/06/2020 12,000 0.10 0.83 11,900 12,000 11,700 295,461 3,545,532,000
04/06/2020 11,900 0.30 2.52 11,600 12,150 11,700 596,769 7,101,551,100
03/06/2020 11,600 0.20 1.72 11,400 11,650 11,350 299,387 3,472,889,200
02/06/2020 11,400 0.10 0.88 11,350 11,750 11,350 490,419 5,590,776,600
01/06/2020 11,350 0.00 ■■ 0.00 11,300 11,550 11,300 400,863 4,549,795,050
31/05/2020 11,300 0.00 ■■ 0.00 11,300 11,300 11,150 269,162 3,041,530,600
29/05/2020 11,300 0.00 ■■ 0.00 11,300 11,300 11,150 269,162 3,041,530,600
28/05/2020 11,300 0.20 1.77 11,150 11,550 11,050 466,983 5,276,907,900
27/05/2020 11,150 -0.40 -3.59 11,550 11,650 11,150 470,996 5,251,605,400
26/05/2020 11,550 0.30 2.60 11,300 11,600 11,250 414,275 4,784,876,250
25/05/2020 11,300 0.20 1.77 11,100 11,350 10,950 292,885 3,309,600,500
24/05/2020 11,100 -0.30 -2.70 11,400 11,550 11,000 464,707 5,158,247,700
22/05/2020 11,100 -0.30 -2.70 11,400 11,550 11,000 464,707 5,158,247,700
21/05/2020 11,400 0.50 4.39 10,900 11,600 10,900 587,742 6,700,258,800
20/05/2020 10,900 -0.10 -0.92 11,000 11,100 10,750 282,931 3,083,947,900
19/05/2020 11,000 0.40 3.64 10,600 11,200 10,700 513,362 5,646,982,000
18/05/2020 10,600 0.00 ■■ 0.00 10,600 10,750 10,300 353,633 3,748,509,800
17/05/2020 10,600 -0.40 -3.77 11,000 11,050 10,550 305,993 3,243,525,800
15/05/2020 10,600 -0.40 -3.77 11,000 11,050 10,550 305,993 3,243,525,800
14/05/2020 11,000 0.10 0.91 10,950 11,250 10,650 332,567 3,658,237,000
13/05/2020 10,950 0.50 4.57 10,400 11,100 10,150 603,309 6,606,233,550
12/05/2020 10,400 0.20 1.92 10,200 10,550 9,980 415,551 4,321,730,400
11/05/2020 10,200 0.40 3.92 9,780 10,250 9,920 320,610 3,270,222,000
10/05/2020 9,780 0.10 1.02 9,720 10,200 9,720 377,314 3,690,130,920
08/05/2020 9,780 0.10 1.02 9,720 10,200 9,720 377,314 3,690,130,920
07/05/2020 9,720 0.20 2.06 9,500 9,790 9,570 221,525 2,153,223,000
06/05/2020 9,500 0.10 1.05 9,400 9,580 9,360 193,652 1,839,694,000
05/05/2020 9,400 0.10 1.06 9,350 9,500 9,160 241,326 2,268,464,400
04/05/2020 9,350 -0.50 -5.35 9,890 9,650 9,350 343,352 3,210,341,200
01/05/2020 9,890 -0.10 -1.01 9,960 10,050 9,720 170,085 1,682,140,650
30/04/2020 9,890 -0.10 -1.01 9,960 10,050 9,720 170,085 1,682,140,650
29/04/2020 9,890 -0.10 -1.01 9,960 10,050 9,720 170,085 1,682,140,650
28/04/2020 9,960 0.20 2.01 9,740 10,150 9,740 323,125 3,218,325,000
27/04/2020 9,740 0.20 2.05 9,560 9,830 9,550 344,394 3,354,397,560
26/04/2020 9,560 0.00 ■■ 0.00 9,560 9,700 9,400 207,329 1,982,065,240
24/04/2020 9,560 0.00 ■■ 0.00 9,560 9,700 9,400 207,329 1,982,065,240
23/04/2020 9,560 -0.20 -2.09 9,740 10,150 9,560 316,342 3,024,229,520
22/04/2020 9,740 -0.10 -1.03 9,820 9,950 9,260 301,577 2,937,359,980
21/04/2020 9,820 -0.70 -7.13 10,550 10,650 9,820 658,158 6,463,111,560
20/04/2020 10,550 0.70 6.64 9,890 10,550 10,150 585,023 6,171,992,650
19/04/2020 9,890 0.60 6.07 9,250 9,890 9,280 562,248 5,560,632,720
17/04/2020 9,890 0.60 6.07 9,250 9,890 9,280 562,248 5,560,632,720
16/04/2020 9,250 -0.20 -2.16 9,400 9,400 9,110 479,203 4,432,627,750
15/04/2020 9,400 0.50 5.32 8,950 9,450 9,000 443,525 4,169,135,000
14/04/2020 8,950 -0.10 -1.12 9,050 9,180 8,680 176,862 1,582,914,900
13/04/2020 9,050 0.00 ■■ 0.00 9,040 9,250 9,000 132,336 1,197,640,800
12/04/2020 9,040 -0.10 -1.11 9,170 9,310 9,030 153,136 1,384,349,440
10/04/2020 9,040 -0.10 -1.11 9,170 9,310 9,030 153,136 1,384,349,440
09/04/2020 9,170 0.10 1.09 9,100 9,500 9,140 244,698 2,243,880,660
08/04/2020 9,100 0.40 4.40 8,730 9,200 8,220 143,898 1,309,471,800
07/04/2020 8,730 -0.20 -2.29 8,890 9,100 8,600 227,848 1,989,113,040
06/04/2020 8,890 0.60 6.75 8,310 8,890 8,340 247,730 2,202,319,700
03/04/2020 8,310 0.50 6.02 7,770 8,310 8,000 161,375 1,341,026,250
02/04/2020 7,770 0.00 ■■ 0.00 7,750 7,990 7,210 240,502 1,868,700,540
01/04/2020 7,770 0.00 ■■ 0.00 7,750 7,990 7,210 240,502 1,868,700,540
31/03/2020 7,750 -0.60 -7.74 8,330 8,330 7,750 379,091 2,937,955,250
30/03/2020 8,330 -0.60 -7.20 8,950 8,600 8,330 42,998 358,173,340
29/03/2020 8,950 -0.50 -5.59 9,400 9,500 8,940 196,334 1,757,189,300
27/03/2020 8,950 -0.50 -5.59 9,400 9,500 8,940 196,334 1,757,189,300
26/03/2020 9,400 -0.40 -4.26 9,800 9,700 9,350 93,509 878,984,600
25/03/2020 9,800 0.40 4.08 9,410 9,850 9,600 128,261 1,256,957,800
24/03/2020 9,410 -0.30 -3.19 9,720 9,730 9,250 153,402 1,443,512,820
23/03/2020 9,720 -0.70 -7.20 10,450 10,100 9,720 363,785 3,535,990,200
22/03/2020 10,450 -0.20 -1.91 10,650 10,650 10,250 120,057 1,254,595,650
20/03/2020 10,450 -0.20 -1.91 10,650 10,650 10,250 120,057 1,254,595,650
19/03/2020 10,650 -0.30 -2.82 10,900 10,700 10,300 216,685 2,307,695,250
18/03/2020 10,900 -0.20 -1.83 11,100 11,300 10,750 149,377 1,628,209,300
17/03/2020 11,100 0.40 3.60 10,650 11,150 10,100 150,310 1,668,441,000
16/03/2020 10,650 -0.35 -3.29 11,000 11,200 10,350 1,652,890 17,603,278,500
14/03/2020 11,000 -0.05 -0.45 11,000 11,100 10,250 3,448,410 37,932,510,000
13/03/2020 11,000 -0.05 -0.45 11,000 11,100 10,250 3,448,410 37,932,510,000
12/03/2020 11,000 -0.80 -7.27 11,800 11,200 11,000 3,872,830 42,601,130,000
11/03/2020 11,800 -0.80 -6.78 12,600 12,800 11,750 4,024,740 47,491,932,000
10/03/2020 12,600 -0.20 -1.59 12,750 12,850 12,000 250,355 3,154,473,000
09/03/2020 12,750 -0.90 -7.06 13,700 13,200 12,750 375,078 4,782,244,500
07/03/2020 13,700 0.90 6.57 12,850 13,700 12,600 482,676 6,612,661,200
06/03/2020 13,700 0.90 6.57 12,850 13,700 12,600 482,676 6,612,661,200
05/03/2020 12,850 -0.10 -0.78 12,950 13,300 12,850 166,148 2,135,001,800
04/03/2020 12,950 0.40 3.09 12,500 13,100 12,350 344,747 4,464,473,650
03/03/2020 12,500 0.70 5.60 11,850 12,500 11,950 196,214 2,452,675,000
02/03/2020 11,850 0.00 ■■ 0.00 11,850 12,000 11,800 91,562 1,085,009,700
28/02/2020 11,850 -0.40 -3.38 12,200 12,050 11,800 114,853 1,361,008,050
27/02/2020 12,200 0.20 1.64 12,000 12,250 11,750 152,547 1,861,073,400
26/02/2020 12,000 -0.10 -0.83 12,100 12,200 11,800 126,166 1,513,992,000
25/02/2020 12,100 0.30 2.48 11,850 12,200 11,300 158,459 1,917,353,900
24/02/2020 11,850 -0.90 -7.59 12,700 12,350 11,850 235,862 2,794,964,700
21/02/2020 12,700 0.30 2.36 12,400 12,900 12,400 179,246 2,276,424,200
20/02/2020 12,400 0.10 0.81 12,300 12,550 12,250 131,298 1,628,095,200
19/02/2020 12,300 -0.40 -3.25 12,700 12,700 12,250 128,244 1,577,401,200
18/02/2020 12,700 -0.10 -0.79 12,750 12,950 12,350 122,546 1,556,334,200
17/02/2020 12,750 -0.30 -2.35 13,050 13,150 12,700 110,443 1,408,148,250
15/02/2020 13,050 0.40 3.07 12,700 13,200 12,600 163,800 2,137,590,000
14/02/2020 13,050 0.40 3.07 12,700 13,200 12,600 163,800 2,137,590,000
13/02/2020 12,700 -0.10 -0.79 12,800 12,800 12,450 130,089 1,652,130,300
12/02/2020 12,800 0.20 1.56 12,650 12,900 12,500 215,934 2,763,955,200
11/02/2020 12,650 0.30 2.37 12,350 12,750 12,250 203,670 2,576,425,500
10/02/2020 12,350 -0.10 -0.81 12,450 12,700 12,000 361,109 4,459,696,150
09/02/2020 12,450 0.80 6.43 11,650 12,450 11,850 468,324 5,830,633,800
07/02/2020 12,450 0.80 6.43 11,650 12,450 11,850 468,324 5,830,633,800
06/02/2020 11,650 0.80 6.87 10,900 11,650 11,100 248,048 2,889,759,200
05/02/2020 10,900 0.20 1.83 10,700 11,200 10,750 733,059 7,990,343,100
04/02/2020 10,700 -0.20 -1.87 10,850 11,300 10,550 415,284 4,443,538,800
03/02/2020 10,850 -0.70 -6.45 11,550 11,300 10,750 559,876 6,074,654,600
02/02/2020 11,550 -0.90 -7.79 12,400 12,500 11,550 291,570 3,367,633,500
31/01/2020 11,550 -0.90 -7.79 12,400 12,500 11,550 291,570 3,367,633,500
30/01/2020 12,400 -0.70 -5.65 13,050 12,800 12,350 276,986 3,434,626,400
29/01/2020 13,050 0.20 1.53 12,850 13,100 12,850 98,670 1,287,643,500
28/01/2020 13,050 0.20 1.53 12,850 13,100 12,850 98,670 1,287,643,500
27/01/2020 13,050 0.20 1.53 12,850 13,100 12,850 98,670 1,287,643,500
26/01/2020 13,050 0.20 1.53 12,850 13,100 12,850 98,670 1,287,643,500
24/01/2020 13,050 0.20 1.53 12,850 13,100 12,850 98,670 1,287,643,500
23/01/2020 13,050 0.20 1.53 12,850 13,100 12,850 98,670 1,287,643,500
22/01/2020 13,050 0.20 1.53 12,850 13,100 12,850 98,670 1,287,643,500
21/01/2020 12,850 -0.05 -0.39 12,900 13,000 12,700 1,620,230 20,819,955,500
20/01/2020 12,900 -0.10 -0.78 13,000 13,300 12,850 885,570 11,423,853,000
17/01/2020 13,000 -0.30 -2.31 13,300 13,400 12,900 1,474,240 19,165,120,000
16/01/2020 13,300 -0.10 -0.75 13,400 13,550 13,250 760,470 10,114,251,000
15/01/2020 13,400 0.05 0.37 13,350 13,500 13,350 460,760 6,174,184,000
14/01/2020 13,550 0.05 0.37 13,550 13,700 13,550 340,680 4,616,214,000
13/01/2020 13,550 0.20 1.48 13,400 13,700 13,400 56,245 762,119,750
10/01/2020 13,400 -0.20 -1.49 13,550 13,600 13,350 75,226 1,008,028,400
09/01/2020 13,550 0.30 2.21 13,300 13,700 13,500 171,621 2,325,464,550
08/01/2020 13,300 -0.60 -4.51 13,900 13,750 13,250 184,743 2,457,081,900
07/01/2020 13,900 0.20 1.44 13,700 13,950 13,700 75,445 1,048,685,500
06/01/2020 13,700 -0.20 -1.46 13,900 14,000 13,600 101,631 1,392,344,700
03/01/2020 13,900 -0.40 -2.88 14,300 14,450 13,800 239,594 3,330,356,600
02/01/2020 14,300 -0.20 -1.40 14,500 14,500 14,200 117,415 1,679,034,500
31/12/2019 14,500 -0.20 -1.38 14,650 14,600 14,300 133,288 1,932,676,000
30/12/2019 14,650 0.10 0.68 14,600 14,850 14,550 187,926 2,753,115,900
28/12/2019 14,600 0.10 0.68 14,500 14,750 14,300 219,491 3,204,568,600
27/12/2019 14,600 0.10 0.68 14,500 14,750 14,300 219,491 3,204,568,600
26/12/2019 14,500 0.40 2.76 14,100 14,600 14,100 354,797 5,144,556,500
25/12/2019 14,100 0.10 0.71 14,000 14,200 13,850 118,511 1,671,005,100
24/12/2019 14,000 0.40 2.86 13,650 14,000 13,600 130,159 1,822,226,000
23/12/2019 13,650 -0.10 -0.73 13,750 13,900 13,600 89,952 1,227,844,800
21/12/2019 13,750 -0.20 -1.45 13,950 14,050 13,550 2,118,610 29,130,887,500
20/12/2019 13,750 -0.20 -1.45 13,950 14,050 13,550 2,118,610 29,130,887,500
19/12/2019 13,950 -0.10 -0.72 14,000 14,150 13,800 67,720 944,694,000
18/12/2019 14,000 -0.10 -0.71 14,050 14,150 13,950 103,668 1,451,352,000
17/12/2019 14,050 -0.30 -2.14 14,350 14,500 13,900 103,512 1,454,343,600
16/12/2019 14,350 0.00 ■■ 0.00 14,300 14,500 14,200 139,283 1,998,711,050
14/12/2019 14,300 -0.30 -2.10 14,600 14,750 14,300 142,417 2,036,563,100
13/12/2019 14,300 -0.30 -2.10 14,600 14,750 14,300 142,417 2,036,563,100
12/12/2019 14,600 0.40 2.74 14,200 14,650 14,150 158,204 2,309,778,400
11/12/2019 14,200 0.50 3.52 13,650 14,350 13,600 187,286 2,659,461,200
10/12/2019 13,650 0.00 ■■ 0.00 13,650 13,950 13,550 156,672 2,138,572,800
09/12/2019 13,650 -0.30 -2.20 13,900 14,100 13,650 107,591 1,468,617,150
07/12/2019 13,900 0.00 ■■ 0.00 13,900 14,000 13,850 39,808 553,331,200
06/12/2019 13,900 0.00 ■■ 0.00 13,900 14,000 13,850 39,808 553,331,200
05/12/2019 13,900 -0.10 -0.72 14,000 14,150 13,850 71,659 996,060,100
04/12/2019 14,000 0.20 1.43 13,800 14,000 13,750 65,062 910,868,000
03/12/2019 13,800 -0.20 -1.45 14,000 14,200 13,700 155,916 2,151,640,800
02/12/2019 14,000 -0.20 -1.43 14,150 14,350 14,000 108,337 1,516,718,000
29/11/2019 14,150 0.20 1.41 14,000 14,400 13,950 73,142 1,034,959,300
28/11/2019 14,000 -0.60 -4.29 14,550 14,600 14,000 141,729 1,984,206,000
27/11/2019 14,550 0.40 2.75 14,150 14,700 13,950 215,058 3,129,093,900
26/11/2019 14,150 0.00 ■■ 0.00 14,200 14,550 13,800 326,427 4,618,942,050
25/11/2019 14,200 -0.70 -4.93 14,900 14,800 14,200 307,304 4,363,716,800
23/11/2019 14,900 -0.70 -4.70 15,600 15,700 14,750 483,163 7,199,128,700
22/11/2019 14,900 -0.70 -4.70 15,600 15,700 14,750 483,163 7,199,128,700
21/11/2019 15,600 -0.10 -0.64 15,700 15,700 15,500 135,200 2,109,120,000
20/11/2019 15,700 0.20 1.27 15,500 15,750 15,500 165,381 2,596,481,700
19/11/2019 15,500 0.00 ■■ 0.00 15,500 15,700 15,450 79,788 1,236,714,000
18/11/2019 15,500 -0.20 -1.29 15,700 15,950 15,500 170,338 2,640,239,000
15/11/2019 15,700 0.00 ■■ 0.00 15,650 15,900 15,600 79,703 1,251,337,100
14/11/2019 15,650 -0.30 -1.92 15,900 15,950 15,600 202,832 3,174,320,800
13/11/2019 15,900 -0.20 -1.26 16,100 16,200 15,800 272,634 4,334,880,600
12/11/2019 16,100 -0.20 -1.24 16,300 16,400 15,900 244,159 3,930,959,900
11/11/2019 16,300 0.10 0.61 16,200 16,500 16,050 284,156 4,631,742,800
09/11/2019 16,200 0.00 ■■ 0.00 16,200 16,450 16,100 163,730 2,652,426,000
08/11/2019 16,200 0.00 ■■ 0.00 16,200 16,450 16,100 163,730 2,652,426,000
07/11/2019 16,200 0.00 ■■ 0.00 16,200 16,500 16,050 207,982 3,369,308,400
06/11/2019 16,200 0.40 2.47 15,850 16,350 15,750 380,800 6,168,960,000
05/11/2019 15,850 -0.10 -0.63 15,950 15,950 15,700 143,521 2,274,807,850
04/11/2019 15,400 0.00 ■■ 0.00 15,450 15,650 15,250 197,672 3,044,148,800
01/11/2019 15,400 0.00 ■■ 0.00 15,450 15,650 15,250 197,672 3,044,148,800
31/10/2019 15,450 -0.50 -3.24 15,900 15,950 15,300 121,506 1,877,267,700
30/10/2019 15,900 -0.20 -1.26 16,150 16,150 15,800 71,904 1,143,273,600
29/10/2019 16,150 0.00 ■■ 0.00 16,100 16,400 16,050 99,558 1,607,861,700
28/10/2019 16,100 0.30 1.86 15,800 16,250 15,750 100,621 1,619,998,100
26/10/2019 15,800 0.00 ■■ 0.00 15,850 15,900 15,700 52,950 836,610,000
25/10/2019 15,800 0.00 ■■ 0.00 15,850 15,900 15,700 52,950 836,610,000
24/10/2019 15,850 0.00 ■■ 0.00 15,800 15,850 15,650 47,251 748,928,350
23/10/2019 15,800 0.00 ■■ 0.00 15,800 15,850 15,600 44,151 697,585,800
22/10/2019 15,800 0.20 1.27 15,650 15,800 15,350 145,068 2,292,074,400
21/10/2019 15,650 -0.40 -2.56 16,000 16,050 15,550 114,935 1,798,732,750
18/10/2019 16,000 -0.30 -1.88 16,300 16,400 16,000 136,389 2,182,224,000
17/10/2019 16,300 -0.10 -0.61 16,400 16,400 16,250 92,428 1,506,576,400
16/10/2019 16,400 -0.20 -1.22 16,550 16,700 16,400 79,905 1,310,442,000
15/10/2019 16,550 0.20 1.21 16,400 16,700 16,350 232,552 3,848,735,600
14/10/2019 16,400 0.30 1.83 16,150 16,450 16,150 178,638 2,929,663,200
11/10/2019 16,150 -0.10 -0.62 16,250 16,350 16,050 118,163 1,908,332,450
10/10/2019 16,250 -0.30 -1.85 16,500 16,500 16,250 54,219 881,058,750
09/10/2019 16,500 0.10 0.61 16,400 16,600 16,350 80,579 1,329,553,500
08/10/2019 16,400 0.20 1.22 16,200 16,450 15,750 250,414 4,106,789,600
07/10/2019 16,200 -0.50 -3.09 16,700 16,800 16,100 371,550 6,019,110,000
04/10/2019 16,700 -0.10 -0.60 16,800 17,000 16,650 179,785 3,002,409,500
03/10/2019 16,800 -0.60 -3.57 17,350 17,150 16,700 346,129 5,814,967,200
02/10/2019 17,350 -0.10 -0.58 17,450 17,550 17,150 281,775 4,888,796,250
01/10/2019 17,450 0.00 ■■ 0.00 17,450 17,650 17,200 199,520 3,481,624,000
30/09/2019 17,450 0.30 1.72 17,150 17,750 17,250 368,282 6,426,520,900
27/09/2019 17,150 0.30 1.75 16,900 17,150 16,800 201,339 3,452,963,850
26/09/2019 16,900 0.10 0.59 16,800 16,950 16,600 149,699 2,529,913,100
25/09/2019 16,800 -0.10 -0.60 16,900 16,900 16,450 261,209 4,388,311,200
24/09/2019 16,900 0.10 0.59 16,800 17,150 16,650 115,472 1,951,476,800
23/09/2019 16,800 -0.10 -0.60 16,900 16,950 16,650 156,557 2,630,157,600
20/09/2019 16,900 -0.50 -2.96 17,400 17,400 16,900 314,295 5,311,585,500
19/09/2019 17,400 0.20 1.15 17,200 17,550 17,200 237,189 4,127,088,600
18/09/2019 17,200 0.00 ■■ 0.00 17,200 17,500 17,050 348,661 5,996,969,200
17/09/2019 17,200 0.60 3.49 16,650 17,300 16,300 401,983 6,914,107,600
16/09/2019 16,650 0.10 0.60 16,550 16,750 16,400 187,374 3,119,777,100
13/09/2019 16,550 0.30 1.81 16,300 16,800 16,350 229,447 3,797,347,850
12/09/2019 16,300 0.90 5.52 15,450 16,300 15,550 381,846 6,224,089,800
11/09/2019 15,450 0.30 1.94 15,150 15,450 15,000 116,621 1,801,794,450
10/09/2019 15,200 0.05 0.33 15,150 15,300 14,900 267,920 4,072,384,000
09/09/2019 15,150 -0.10 -0.66 15,250 15,500 15,100 122,992 1,863,328,800
06/09/2019 15,250 0.60 3.93 14,700 15,400 14,700 191,113 2,914,473,250
05/09/2019 14,700 -0.20 -1.36 14,850 14,950 14,500 133,145 1,957,231,500
04/09/2019 14,850 -0.20 -1.35 15,000 14,950 14,500 171,423 2,545,631,550
03/09/2019 15,000 -0.50 -3.33 15,500 15,450 15,000 138,399 2,075,985,000
30/08/2019 15,500 0.10 0.65 15,400 15,600 15,200 109,722 1,700,691,000
29/08/2019 15,400 0.30 1.95 15,100 15,450 15,050 209,651 3,228,625,400
28/08/2019 15,100 0.30 1.99 14,850 15,300 14,700 205,180 3,098,218,000
27/08/2019 14,850 0.50 3.37 14,300 14,950 14,300 313,213 4,651,213,050
26/08/2019 14,300 0.60 4.20 13,750 14,500 13,650 278,224 3,978,603,200
23/08/2019 13,750 0.10 0.73 13,650 13,900 13,600 81,987 1,127,321,250
22/08/2019 13,650 -0.40 -2.93 14,000 14,000 13,600 102,376 1,397,432,400
21/08/2019 14,000 -0.20 -1.43 14,200 14,150 13,900 87,104 1,219,456,000
20/08/2019 14,200 0.00 ■■ 0.00 14,200 14,300 13,850 104,659 1,486,157,800
19/08/2019 14,200 0.10 0.70 14,100 14,400 14,000 110,838 1,573,899,600
16/08/2019 14,100 0.30 2.13 13,800 14,300 13,500 200,008 2,820,112,800
15/08/2019 13,800 0.00 ■■ 0.00 13,800 13,800 13,000 107,979 1,490,110,200
14/08/2019 13,800 0.30 2.17 13,500 14,000 13,650 92,399 1,275,106,200
13/08/2019 13,500 -2.60 -19.26 16,050 13,500 13,000 226,784 3,061,584,000
12/08/2019 16,050 -0.10 -0.62 16,150 17,050 15,900 332,282 5,333,126,100
09/08/2019 16,150 1.10 6.81 15,100 16,150 14,900 283,390 4,576,748,500
08/08/2019 15,100 -0.10 -0.66 15,200 15,400 14,350 222,098 3,353,679,800
07/08/2019 15,200 -0.90 -5.92 16,050 16,500 15,200 235,460 3,578,992,000
06/08/2019 16,050 -0.90 -5.61 16,950 16,550 15,800 284,856 4,571,938,800
05/08/2019 16,950 -0.70 -4.13 17,600 17,700 16,950 141,317 2,395,323,150
02/08/2019 17,600 0.00 ■■ 0.00 17,650 17,850 17,500 64,320 1,132,032,000
01/08/2019 17,650 0.30 1.70 17,350 18,000 17,400 66,154 1,167,618,100
31/07/2019 17,350 -0.60 -3.46 18,000 18,200 17,350 145,239 2,519,896,650
30/07/2019 18,000 -0.10 -0.56 18,050 18,250 18,000 43,150 776,700,000
29/07/2019 18,050 -0.10 -0.55 18,200 18,200 18,050 30,654 553,304,700
26/07/2019 18,200 -0.20 -1.10 18,350 18,450 18,000 97,187 1,768,803,400
25/07/2019 18,350 0.00 ■■ 0.00 18,400 18,500 18,350 66,224 1,215,210,400
24/07/2019 18,400 -0.60 -3.26 18,950 19,100 18,400 107,586 1,979,582,400
23/07/2019 18,950 0.10 0.53 18,900 19,200 18,900 47,149 893,473,550
22/07/2019 18,900 -0.30 -1.59 19,150 19,100 18,700 47,951 906,273,900
19/07/2019 19,150 -0.10 -0.52 19,200 19,450 19,150 89,640 1,716,606,000
18/07/2019 19,200 0.10 0.52 19,100 19,200 18,950 59,943 1,150,905,600
17/07/2019 19,100 0.70 3.66 18,450 19,150 18,400 140,415 2,681,926,500
16/07/2019 18,450 -0.30 -1.63 18,700 18,900 18,450 52,238 963,791,100
15/07/2019 18,700 -0.10 -0.53 18,800 18,900 18,700 61,191 1,144,271,700
12/07/2019 18,800 0.30 1.60 18,500 19,000 18,400 131,022 2,463,213,600
11/07/2019 18,500 0.30 1.62 18,200 18,500 18,200 51,206 947,311,000
10/07/2019 18,200 -0.30 -1.65 18,500 18,650 18,200 74,482 1,355,572,400
09/07/2019 18,500 0.30 1.62 18,200 18,550 18,150 57,278 1,059,643,000
08/07/2019 18,200 -0.10 -0.55 18,300 18,300 18,150 43,596 793,447,200
05/07/2019 18,300 -0.10 -0.55 18,350 18,500 18,300 71,575 1,309,822,500
04/07/2019 18,350 0.10 0.54 18,250 18,550 18,250 65,202 1,196,456,700
03/07/2019 18,250 -0.30 -1.64 18,500 18,450 18,250 65,464 1,194,718,000
02/07/2019 18,500 -0.30 -1.62 18,750 18,800 18,500 70,840 1,310,540,000
01/07/2019 18,750 0.10 0.53 18,650 18,950 18,700 63,265 1,186,218,750
28/06/2019 18,650 -0.10 -0.54 18,700 18,900 18,600 80,094 1,493,753,100
27/06/2019 18,700 0.00 ■■ 0.00 18,700 18,750 18,600 86,742 1,622,075,400
26/06/2019 18,700 -0.20 -1.07 18,850 18,850 18,650 65,494 1,224,737,800
25/06/2019 18,850 0.00 ■■ 0.00 18,900 19,000 18,800 52,141 982,857,850
24/06/2019 18,900 -0.20 -1.06 19,100 19,200 18,850 88,475 1,672,177,500
21/06/2019 19,100 0.60 3.14 18,550 19,350 18,550 158,170 3,021,047,000
20/06/2019 18,550 0.40 2.16 18,200 18,600 18,200 72,090 1,337,269,500
19/06/2019 18,200 0.20 1.10 18,000 18,450 18,150 65,203 1,186,694,600
18/06/2019 18,000 0.10 0.56 17,900 18,100 17,900 46,263 832,734,000
17/06/2019 17,900 -0.40 -2.23 18,300 18,350 17,900 35,448 634,519,200
16/06/2019 18,300 -0.10 -0.55 18,400 18,550 18,300 42,105 770,521,500
14/06/2019 18,300 -0.10 -0.55 18,400 18,550 18,300 42,105 770,521,500
13/06/2019 18,400 -0.10 -0.54 18,500 18,500 18,250 42,185 776,204,000
11/06/2019 18,600 0.10 0.54 18,550 18,900 18,550 86,674 1,612,136,400
10/06/2019 18,550 0.30 1.62 18,250 18,750 18,300 77,450 1,436,697,500
09/06/2019 18,250 0.40 2.19 17,900 18,250 17,950 53,739 980,736,750
07/06/2019 18,250 0.40 2.19 17,900 18,250 17,950 53,739 980,736,750
06/06/2019 17,900 -0.10 -0.56 18,000 18,300 17,850 54,143 969,159,700
05/06/2019 18,000 0.20 1.11 17,800 18,250 18,000 60,469 1,088,442,000
04/06/2019 17,800 0.10 0.56 17,700 18,000 17,650 78,144 1,390,963,200
03/06/2019 17,700 -0.60 -3.39 18,300 18,400 17,700 122,691 2,171,630,700
02/06/2019 18,300 -0.60 -3.28 18,950 19,050 18,300 78,183 1,430,748,900
31/05/2019 18,300 -0.60 -3.28 18,950 19,050 18,300 78,183 1,430,748,900
30/05/2019 18,950 0.00 ■■ 0.00 18,950 19,100 18,800 41,104 778,920,800
29/05/2019 18,950 0.00 ■■ 0.00 18,950 19,100 18,700 58,371 1,106,130,450
28/05/2019 18,950 -0.20 -1.06 19,100 19,200 18,650 87,531 1,658,712,450
27/05/2019 19,100 -0.10 -0.52 19,250 19,250 19,000 53,450 1,020,895,000
26/05/2019 19,250 -0.30 -1.56 19,500 19,700 19,250 175,827 3,384,669,750
24/05/2019 19,250 -0.30 -1.56 19,500 19,700 19,250 175,827 3,384,669,750
23/05/2019 19,500 0.50 2.56 19,000 19,500 18,900 106,290 2,072,655,000
22/05/2019 19,000 0.00 ■■ 0.00 19,000 19,250 19,000 69,076 1,312,444,000
21/05/2019 19,000 0.10 0.53 18,900 19,300 18,800 142,929 2,715,651,000
20/05/2019 18,900 0.00 ■■ 0.00 18,900 19,200 18,850 76,584 1,447,437,600
19/05/2019 18,900 -0.30 -1.59 19,150 19,300 18,900 73,729 1,393,478,100
17/05/2019 18,900 -0.30 -1.59 19,150 19,300 18,900 73,729 1,393,478,100
16/05/2019 19,150 -0.20 -1.04 19,300 19,550 19,150 87,407 1,673,844,050
15/05/2019 19,300 0.30 1.55 19,000 19,450 19,000 144,254 2,784,102,200
14/05/2019 19,000 -0.20 -1.05 19,200 19,150 18,700 138,578 2,632,982,000
13/05/2019 19,200 -0.10 -0.52 19,250 19,600 18,800 191,035 3,667,872,000
12/05/2019 19,250 0.30 1.56 19,000 19,550 19,000 193,865 3,731,901,250
10/05/2019 19,250 0.30 1.56 19,000 19,550 19,000 193,865 3,731,901,250
09/05/2019 19,000 1.10 5.79 17,900 19,150 18,000 395,586 7,516,134,000
08/05/2019 17,900 -0.80 -4.47 18,700 18,600 17,900 278,624 4,987,369,600
07/05/2019 18,700 -0.40 -2.14 19,150 19,700 18,700 134,458 2,514,364,600
06/05/2019 19,150 -1.40 -7.31 20,550 20,100 19,150 246,865 4,727,464,750
05/05/2019 20,550 -0.60 -2.92 21,100 21,150 20,350 130,215 2,675,918,250
03/05/2019 20,550 -0.60 -2.92 21,100 21,150 20,350 130,215 2,675,918,250
02/05/2019 21,100 -0.20 -0.95 21,300 21,550 21,100 37,054 781,839,400
01/05/2019 21,300 0.00 ■■ 0.00 21,300 21,400 21,200 37,455 797,791,500
30/04/2019 21,300 0.00 ■■ 0.00 21,300 21,400 21,200 37,455 797,791,500
29/04/2019 21,300 0.00 ■■ 0.00 21,300 21,400 21,200 37,455 797,791,500
28/04/2019 21,300 0.00 ■■ 0.00 21,300 21,400 21,200 37,455 797,791,500
26/04/2019 21,300 0.00 ■■ 0.00 21,300 21,400 21,200 37,455 797,791,500
25/04/2019 21,300 -0.20 -0.94 21,500 21,650 21,300 42,640 908,232,000
24/04/2019 21,500 0.10 0.47 21,400 21,750 21,400 51,803 1,113,764,500
23/04/2019 21,400 -0.50 -2.34 21,850 21,850 21,350 77,232 1,652,764,800
22/04/2019 21,850 -0.10 -0.46 22,000 22,050 21,600 163,132 3,564,434,200
21/04/2019 22,000 0.90 4.09 21,100 22,200 21,000 128,220 2,820,840,000
19/04/2019 22,000 0.90 4.09 21,100 22,200 21,000 128,220 2,820,840,000
18/04/2019 21,100 -0.90 -4.27 22,000 22,050 21,100 84,318 1,779,109,800
17/04/2019 22,000 -0.20 -0.91 22,200 22,450 22,000 65,921 1,450,262,000
16/04/2019 22,200 -0.30 -1.35 22,500 22,400 21,850 68,332 1,516,970,400
15/04/2019 22,500 0.10 0.44 22,450 22,650 22,400 44,237 995,332,500
12/04/2019 22,500 0.10 0.44 22,450 22,650 22,400 44,237 995,332,500
11/04/2019 22,450 0.10 0.45 22,300 22,600 22,250 73,999 1,661,277,550
10/04/2019 22,300 -0.40 -1.79 22,700 22,650 22,250 90,062 2,008,382,600
09/04/2019 22,700 -0.40 -1.76 23,150 23,300 22,650 78,876 1,790,485,200
08/04/2019 23,150 -0.20 -0.86 23,300 23,500 23,000 59,877 1,386,152,550
05/04/2019 23,300 0.80 3.43 22,550 23,500 22,550 126,063 2,937,267,900
04/04/2019 22,550 0.20 0.89 22,400 22,750 22,400 73,141 1,649,329,550
03/04/2019 22,400 0.00 ■■ 0.00 22,350 22,600 22,350 81,556 1,826,854,400
02/04/2019 22,350 -0.10 -0.45 22,450 22,750 22,300 55,033 1,229,987,550
01/04/2019 22,450 0.10 0.45 22,300 22,600 22,350 54,385 1,220,943,250
31/03/2019 24,250 0.25 1.03 24,000 24,250 23,800 1,063,420 25,787,935,000
29/03/2019 22,300 -0.20 -0.90 22,500 22,700 22,300 50,070 1,116,561,000
28/03/2019 22,500 0.00 ■■ 0.00 22,500 22,650 22,100 68,037 1,530,832,500
27/03/2019 22,500 0.60 2.67 21,850 22,550 22,000 79,708 1,793,430,000
26/03/2019 21,850 0.30 1.37 21,550 22,000 21,550 81,327 1,776,994,950
25/03/2019 21,550 -1.20 -5.57 22,700 22,450 21,500 182,928 3,942,098,400
22/03/2019 22,700 0.20 0.88 22,500 22,900 22,350 193,984 4,403,436,800
21/03/2019 22,500 -0.90 -4.00 23,450 23,650 22,500 172,253 3,875,692,500
20/03/2019 23,450 -0.10 -0.43 23,500 23,700 23,300 107,686 2,525,236,700
19/03/2019 23,500 -0.80 -3.40 24,300 24,550 23,500 262,290 6,163,815,000
18/03/2019 24,300 0.10 0.41 24,200 24,700 24,150 116,861 2,839,722,300
15/03/2019 24,200 -0.40 -1.65 24,600 24,650 24,100 158,804 3,843,056,800
14/03/2019 24,600 0.10 0.41 24,500 24,700 24,350 92,063 2,264,749,800
13/03/2019 24,500 -0.20 -0.82 24,700 24,950 24,500 103,102 2,525,999,000
12/03/2019 24,700 -0.10 -0.40 24,750 25,250 24,500 114,496 2,828,051,200
11/03/2019 24,750 0.60 2.42 24,150 24,850 24,150 108,329 2,681,142,750
08/03/2019 24,150 -0.90 -3.73 25,000 24,900 24,150 273,317 6,600,605,550
07/03/2019 25,000 -0.90 -3.60 25,850 26,200 25,000 262,649 6,566,225,000
06/03/2019 25,850 0.30 1.16 25,600 25,950 25,400 112,091 2,897,552,350
05/03/2019 25,600 -0.40 -1.56 26,050 26,200 25,400 238,714 6,111,078,400
04/03/2019 26,050 1.10 4.22 24,950 26,150 25,000 379,046 9,874,148,300
01/03/2019 24,950 0.40 1.60 24,500 24,950 24,500 86,491 2,157,950,450
28/02/2019 24,500 -0.40 -1.63 24,950 25,300 24,500 188,245 4,612,002,500
27/02/2019 24,950 0.60 2.40 24,300 25,250 24,300 266,211 6,641,964,450
26/02/2019 24,300 -0.40 -1.65 24,750 24,850 24,300 113,491 2,757,831,300
25/02/2019 24,750 0.30 1.21 24,450 24,950 24,500 144,544 3,577,464,000
22/02/2019 24,450 -0.20 -0.82 24,600 24,700 24,350 122,617 2,997,985,650
21/02/2019 24,600 0.20 0.81 24,450 24,850 24,400 142,378 3,502,498,800
20/02/2019 24,450 -0.10 -0.41 24,500 24,700 24,300 97,520 2,384,364,000
19/02/2019 24,500 -0.60 -2.45 25,050 25,350 24,300 182,927 4,481,711,500
18/02/2019 25,050 0.40 1.60 24,700 25,050 24,700 128,909 3,229,170,450
15/02/2019 24,700 -0.10 -0.40 24,800 25,100 24,600 147,890 3,652,883,000
14/02/2019 24,800 0.00 ■■ 0.00 24,800 25,300 24,600 187,183 4,642,138,400
13/02/2019 24,800 0.10 0.40 24,700 25,000 24,700 174,197 4,320,085,600
12/02/2019 24,700 0.00 ■■ 0.00 24,700 25,000 24,600 175,801 4,342,284,700
11/02/2019 24,700 1.40 5.67 23,300 24,700 23,400 186,695 4,611,366,500
01/02/2019 23,300 0.20 0.86 23,150 23,300 23,050 44,558 1,038,201,400
31/01/2019 23,150 0.10 0.43 23,050 23,300 23,100 37,577 869,907,550
30/01/2019 23,050 -0.10 -0.43 23,100 23,200 23,050 47,581 1,096,742,050
29/01/2019 23,100 -0.10 -0.43 23,200 23,200 22,950 84,448 1,950,748,800
28/01/2019 23,200 0.10 0.43 23,100 23,300 23,100 53,783 1,247,765,600
25/01/2019 23,100 -0.30 -1.30 23,350 23,400 23,100 66,424 1,534,394,400
24/01/2019 23,350 -0.10 -0.43 23,500 23,700 23,200 41,885,000 978,014,750,000
23/01/2019 23,500 0.30 1.28 23,200 23,800 23,250 136,969,000 3,218,771,500,000
22/01/2019 23,200 0.30 1.29 22,950 23,300 23,050 95,304,000 2,211,052,800,000
21/01/2019 22,950 0.45 1.96 22,500 23,050 22,500 873,020 20,035,809,000
18/01/2019 22,500 -0.20 -0.89 22,700 22,800 22,500 661,090 14,874,525,000
17/01/2019 22,700 -0.30 -1.32 23,000 23,100 22,700 806,810 18,314,587,000
16/01/2019 23,000 -0.20 -0.87 23,200 23,450 22,900 1,055,120 24,267,760,000
15/01/2019 23,200 0.20 0.86 23,000 23,600 23,000 748,700 17,369,840,000
14/01/2019 23,000 -0.25 -1.09 23,250 23,300 22,900 757,220 17,416,060,000
11/01/2019 23,250 -0.30 -1.29 23,550 23,650 23,250 755,740 17,570,955,000
10/01/2019 23,550 -0.05 -0.21 23,600 23,800 23,400 890,730 20,976,691,500
09/01/2019 23,600 1.10 4.66 22,500 23,600 22,500 1,161,510 27,411,636,000
08/01/2019 22,500 -0.45 -2.00 22,950 22,950 22,300 738,800 16,623,000,000
07/01/2019 22,950 0.25 1.09 22,700 23,600 22,850 965,850 22,166,257,500
04/01/2019 22,700 0.20 0.88 22,500 23,200 21,600 1,337,680 30,365,336,000
03/01/2019 22,500 -0.55 -2.44 23,050 23,350 22,450 1,444,880 32,509,800,000
02/01/2019 23,050 -0.75 -3.25 23,800 23,800 22,900 959,030 22,105,641,500
30/12/2018 23,800 0.10 0.42 23,700 23,900 23,500 2,928,550 69,699,490,000
28/12/2018 23,800 0.10 0.42 23,700 23,900 23,500 2,928,550 69,699,490,000
27/12/2018 23,700 0.70 2.95 23,000 23,700 23,400 1,179,160 27,946,092,000
26/12/2018 23,000 -0.45 -1.96 23,450 23,500 22,750 1,800,910 41,420,930,000
25/12/2018 23,450 -0.65 -2.77 24,100 23,550 22,750 2,246,260 52,674,797,000
24/12/2018 24,100 -0.10 -0.41 24,200 24,200 23,850 1,839,360 44,328,576,000
23/12/2018 24,200 -0.20 -0.83 24,400 24,250 23,650 3,411,200 82,551,040,000
21/12/2018 24,200 -0.20 -0.83 24,400 24,250 23,650 3,411,200 82,551,040,000
20/12/2018 24,400 0.85 3.48 23,550 24,400 23,350 1,199,340 29,263,896,000
19/12/2018 23,550 -0.45 -1.91 24,000 24,100 23,200 1,370,360 32,271,978,000
18/12/2018 24,000 -0.50 -2.08 24,500 24,250 23,300 2,833,580 68,005,920,000
17/12/2018 24,500 -1.00 -4.08 25,500 25,300 24,500 1,701,390 41,684,055,000
16/12/2018 25,500 -0.35 -1.37 25,850 25,800 25,250 1,238,880 31,591,440,000
14/12/2018 25,500 -0.35 -1.37 25,850 25,800 25,250 1,238,880 31,591,440,000
13/12/2018 25,850 -0.15 -0.58 26,000 26,200 25,750 987,630 25,530,235,500
12/12/2018 26,000 0.60 2.31 25,400 26,000 25,250 1,143,420 29,728,920,000
11/12/2018 25,400 -0.20 -0.79 25,600 25,800 25,150 1,220,070 30,989,778,000
10/12/2018 25,600 -0.70 -2.73 26,300 26,000 25,600 1,182,920 30,282,752,000
09/12/2018 26,300 0.75 2.85 25,550 26,500 25,650 2,708,240 71,226,712,000
07/12/2018 26,300 0.75 2.85 25,550 26,500 25,650 2,708,240 71,226,712,000
06/12/2018 25,550 0.05 0.20 25,500 25,600 25,300 1,463,200 37,384,760,000
05/12/2018 25,500 0.10 0.39 25,400 25,550 24,950 1,612,030 41,106,765,000
04/12/2018 25,400 -0.15 -0.59 25,550 25,700 25,050 1,600,610 40,655,494,000
03/12/2018 25,550 1.30 5.09 24,250 25,550 24,600 1,801,250 46,021,937,500
30/11/2018 24,250 0.25 1.03 24,000 24,250 23,800 1,063,420 25,787,935,000
29/11/2018 24,000 -0.20 -0.83 24,200 24,700 24,000 1,306,580 31,357,920,000
28/11/2018 24,200 0.15 0.62 24,200 24,450 24,150 1,130,530 27,358,826,000
27/11/2018 24,200 -0.70 -2.89 24,900 25,300 24,100 1,237,610 29,950,162,000
26/11/2018 24,900 -0.10 -0.40 25,000 25,200 24,900 874,080 21,764,592,000
25/11/2018 25,000 -0.55 -2.20 25,550 25,600 25,000 1,155,950 28,898,750,000
23/11/2018 25,000 -0.55 -2.20 25,550 25,600 25,000 1,155,950 28,898,750,000
22/11/2018 25,550 0.20 0.78 25,350 25,800 25,450 1,634,310 41,756,620,500
21/11/2018 25,350 -0.25 -0.99 25,600 25,500 25,150 1,282,400 32,508,840,000
20/11/2018 25,600 -0.10 -0.39 25,700 25,800 25,300 1,027,330 26,299,648,000
19/11/2018 25,700 0.70 2.72 25,000 25,800 25,100 1,670,150 42,922,855,000
16/11/2018 25,000 0.15 0.60 24,850 25,300 24,650 1,315,460 32,886,500,000
15/11/2018 24,850 -0.10 -0.40 24,850 25,300 24,700 958,180 23,810,773,000
14/11/2018 24,850 -0.15 -0.60 25,000 25,400 24,750 1,208,610 30,033,958,500
13/11/2018 25,000 0.35 1.40 24,650 25,200 23,700 1,367,450 34,186,250,000
12/11/2018 24,650 -0.35 -1.42 25,000 24,850 24,000 1,386,520 34,177,718,000
09/11/2018 25,000 -0.95 -3.80 25,950 25,900 25,000 1,085,740 27,143,500,000
08/11/2018 25,950 0.40 1.54 25,550 26,150 25,750 1,769,480 45,918,006,000
07/11/2018 25,550 -0.45 -1.76 26,000 26,100 25,300 1,027,540 26,253,647,000
06/11/2018 26,000 -0.10 -0.38 26,100 26,400 25,600 1,322,300 34,379,800,000
05/11/2018 26,100 -0.05 -0.19 26,150 26,200 25,400 1,690,800 44,129,880,000
02/11/2018 26,150 1.15 4.40 25,000 26,300 25,000 2,483,810 64,951,631,500
01/11/2018 25,000 0.70 2.80 24,300 25,500 24,450 3,270,000 81,750,000,000
31/10/2018 24,300 1.55 6.38 22,750 24,300 23,400 3,304,540 80,300,322,000
30/10/2018 22,750 -1.35 -5.93 24,100 24,200 22,750 3,661,370 83,296,167,500
29/10/2018 24,100 -1.00 -4.15 25,100 25,200 23,500 1,777,890 42,847,149,000
28/10/2018 25,100 -0.30 -1.20 25,400 26,400 25,100 1,839,610 46,174,211,000
26/10/2018 25,100 -0.30 -1.20 25,400 26,400 25,100 1,839,610 46,174,211,000
25/10/2018 25,400 -1.15 -4.53 26,550 26,000 25,000 2,399,580 60,949,332,000
24/10/2018 26,550 -0.95 -3.58 27,500 27,700 26,400 1,873,950 49,753,372,500
23/10/2018 27,500 -0.50 -1.82 28,000 27,950 26,650 2,905,470 79,900,425,000
22/10/2018 28,000 -0.70 -2.50 28,700 29,050 28,000 3,078,630 86,201,640,000
21/10/2018 28,700 0.30 1.05 28,400 28,700 27,900 1,472,320 42,255,584,000
19/10/2018 28,700 0.30 1.05 28,400 28,700 27,900 1,472,320 42,255,584,000
18/10/2018 28,400 -0.50 -1.76 28,900 28,950 28,400 1,399,000 39,731,600,000
17/10/2018 28,900 0.30 1.04 28,600 29,100 28,700 2,213,500 63,970,150,000
16/10/2018 28,600 1.05 3.67 27,550 28,600 27,550 1,887,160 53,972,776,000
15/10/2018 27,550 0.05 0.18 27,500 27,900 27,000 1,740,590 47,953,254,500
14/10/2018 27,500 0.50 1.82 27,000 27,600 26,450 2,308,050 63,471,375,000
12/10/2018 27,500 0.50 1.82 27,000 27,600 26,450 2,308,050 63,471,375,000
11/10/2018 27,000 -2.00 -7.41 29,000 28,000 27,000 6,293,560 169,926,120,000
10/10/2018 29,000 0.15 0.52 28,850 29,200 28,650 1,755,450 50,908,050,000
09/10/2018 28,850 0.15 0.52 28,700 29,000 28,700 1,728,840 49,877,034,000
08/10/2018 28,700 -0.30 -1.05 28,700 28,800 28,250 1,877,770 53,891,999,000
07/10/2018 28,700 -0.70 -2.44 29,400 29,350 28,600 2,223,380 63,811,006,000
05/10/2018 28,700 -0.70 -2.44 29,400 29,350 28,600 2,223,380 63,811,006,000
04/10/2018 29,400 1.30 4.42 28,100 29,400 28,200 2,000,290 58,808,526,000
03/10/2018 28,100 -0.05 -0.18 28,100 28,550 27,900 2,918,190 82,001,139,000
02/10/2018 28,100 -0.90 -3.20 29,000 29,000 27,800 8,552,700 240,330,870,000
01/10/2018 29,000 -1.10 -3.79 30,100 30,150 28,900 5,416,430 157,076,470,000
30/09/2018 30,100 -0.40 -1.33 30,500 30,600 29,900 3,101,460 93,353,946,000
28/09/2018 30,100 -0.40 -1.33 30,500 30,600 29,900 3,101,460 93,353,946,000
27/09/2018 30,500 0.80 2.62 29,700 30,500 29,600 3,823,810 116,626,205,000
26/09/2018 29,700 -0.30 -1.01 30,000 30,300 29,600 2,822,750 83,835,675,000
25/09/2018 30,000 0.35 1.17 29,650 30,200 29,450 2,886,150 86,584,500,000
24/09/2018 29,650 -0.15 -0.51 29,800 30,100 29,600 1,369,280 40,599,152,000
21/09/2018 29,800 0.65 2.18 29,150 29,900 29,000 3,897,680 116,150,864,000
20/09/2018 29,150 -0.05 -0.17 29,150 29,300 28,800 2,125,420 61,955,993,000
19/09/2018 29,150 0.35 1.20 28,800 29,450 28,900 4,603,220 134,183,863,000
18/09/2018 28,800 0.60 2.08 28,200 28,850 27,800 3,744,130 107,830,944,000
17/09/2018 28,200 0.20 0.71 28,000 28,300 27,800 4,525,040 127,606,128,000
14/09/2018 28,000 -0.15 -0.54 28,150 28,350 28,000 4,159,350 116,461,800,000
13/09/2018 28,150 0.15 0.53 28,000 28,400 28,000 2,841,510 79,988,506,500
12/09/2018 28,000 -0.50 -1.79 28,500 28,700 28,000 3,675,870 102,924,360,000
11/09/2018 28,500 0.70 2.46 27,800 28,500 27,500 4,021,220 114,604,770,000
10/09/2018 27,800 0.10 0.36 27,700 28,100 27,550 3,202,100 89,018,380,000
07/09/2018 27,700 0.75 2.71 26,950 27,850 26,900 2,697,330 74,716,041,000
06/09/2018 26,950 -0.05 -0.19 26,950 27,200 26,850 1,240,740 33,437,943,000
05/09/2018 26,950 -0.25 -0.93 27,200 27,300 26,500 4,252,430 114,602,988,500
04/09/2018 27,200 -1.20 -4.41 28,400 28,200 26,800 5,934,440 161,416,768,000
03/09/2018 28,400 -0.60 -2.11 29,000 29,050 28,200 3,262,910 92,666,644,000
31/08/2018 28,400 -0.60 -2.11 29,000 29,050 28,200 3,262,910 92,666,644,000
30/08/2018 29,000 0.35 1.21 28,650 29,050 28,450 3,317,980 96,221,420,000
29/08/2018 28,650 1.00 3.49 27,650 28,900 27,650 5,835,930 167,199,394,500
28/08/2018 27,650 -0.15 -0.54 27,800 28,000 27,650 2,520,030 69,678,829,500
27/08/2018 27,800 -0.05 -0.18 27,800 28,200 27,750 3,336,660 92,759,148,000
24/08/2018 27,800 -0.10 -0.36 27,900 28,150 27,500 2,967,750 82,503,450,000
23/08/2018 27,900 -0.20 -0.72 27,900 28,100 27,500 1,919,620 53,557,398,000
22/08/2018 27,900 -0.20 -0.72 28,100 28,450 27,800 2,297,180 64,091,322,000
21/08/2018 28,100 0.25 0.89 27,850 28,350 27,750 2,884,090 81,042,929,000
20/08/2018 27,850 0.70 2.51 27,150 27,850 27,100 2,733,130 76,117,670,500
17/08/2018 27,150 -0.05 -0.18 27,200 27,700 27,150 1,557,320 42,281,238,000
16/08/2018 27,200 0.10 0.37 27,100 27,300 26,500 2,778,190 75,566,768,000
15/08/2018 27,100 -0.90 -3.32 28,000 28,200 27,000 3,062,970 83,006,487,000
14/08/2018 28,000 -0.40 -1.43 28,400 28,700 27,950 3,531,520 98,882,560,000
13/08/2018 28,400 1.10 3.87 27,300 28,550 26,900 3,626,400 102,989,760,000
10/08/2018 27,300 0.10 0.37 27,200 27,350 26,700 1,836,610 50,139,453,000
09/08/2018 27,200 0.20 0.74 27,000 27,300 26,700 4,247,730 115,538,256,000
08/08/2018 27,000 1.20 4.44 25,800 27,000 25,800 2,439,990 65,879,730,000
07/08/2018 25,800 -0.50 -1.94 26,300 26,400 25,650 1,554,360 40,102,488,000
06/08/2018 26,300 0.40 1.52 25,900 26,600 25,700 1,973,030 51,890,689,000
03/08/2018 25,900 -0.10 -0.39 26,000 26,700 25,800 2,885,770 74,741,443,000
02/08/2018 26,000 0.20 0.77 25,800 26,000 24,850 4,046,940 105,220,440,000
01/08/2018 25,800 -0.20 -0.78 26,000 26,500 25,600 3,141,190 81,042,702,000
31/07/2018 26,000 -0.50 -1.92 26,500 27,150 26,000 2,962,190 77,016,940,000
30/07/2018 26,500 0.10 0.38 26,400 26,750 25,950 2,113,330 56,003,245,000
29/07/2018 26,400 1.40 5.30 25,000 26,750 25,300 5,065,540 133,730,256,000
27/07/2018 26,400 1.40 5.30 25,000 26,750 25,300 5,065,540 133,730,256,000
26/07/2018 25,000 0.90 3.60 24,100 25,000 23,700 2,745,390 68,634,750,000
25/07/2018 24,100 0.10 0.41 24,100 24,600 23,900 1,877,340 45,243,894,000
24/07/2018 24,100 0.30 1.24 23,800 24,350 23,450 2,744,410 66,140,281,000
23/07/2018 23,800 -0.70 -2.94 24,500 24,600 23,800 3,662,550 87,168,690,000
22/07/2018 24,500 -0.55 -2.24 25,050 24,800 23,600 3,557,800 87,166,100,000
20/07/2018 24,500 -0.55 -2.24 25,050 24,800 23,600 3,557,800 87,166,100,000
19/07/2018 25,050 0.25 1.00 24,800 25,200 24,200 3,735,470 93,573,523,500
18/07/2018 24,800 1.05 4.23 23,750 25,150 24,000 3,644,910 90,393,768,000
17/07/2018 23,750 1.55 6.53 22,200 23,750 21,800 3,207,700 76,182,875,000
16/07/2018 22,200 -0.15 -0.68 22,350 22,500 21,700 3,397,070 75,414,954,000
15/07/2018 22,350 1.25 5.59 21,100 22,500 21,700 4,450,930 99,478,285,500
13/07/2018 22,350 1.25 5.59 21,100 22,500 21,700 4,450,930 99,478,285,500
12/07/2018 21,100 1.00 4.74 20,100 21,450 19,750 3,057,210 64,507,131,000
11/07/2018 20,100 -1.00 -4.98 21,100 20,200 19,650 6,369,770 128,032,377,000
10/07/2018 21,100 -1.50 -7.11 22,600 23,000 21,050 4,454,670 93,993,537,000
09/07/2018 22,600 -1.20 -5.31 23,800 24,450 22,500 3,475,250 78,540,650,000
08/07/2018 23,800 0.60 2.52 23,200 24,400 21,600 6,150,780 146,388,564,000
06/07/2018 23,800 0.60 2.52 23,200 24,400 21,600 6,150,780 146,388,564,000
05/07/2018 23,200 -1.70 -7.33 24,900 25,000 23,200 6,715,490 155,799,368,000
04/07/2018 24,900 0.40 1.61 24,500 25,100 23,400 3,190,590 79,445,691,000
03/07/2018 24,500 -1.80 -7.35 26,300 27,000 24,500 4,233,750 103,726,875,000
02/07/2018 26,300 -0.85 -3.23 27,150 27,200 25,250 7,095,120 186,601,656,000
01/07/2018 27,150 0.35 1.29 26,800 0 0 2,620,260 71,140,059,000
29/06/2018 27,150 0.35 1.29 26,800 27,800 26,750 2,620,260 71,140,059,000
28/06/2018 26,800 -1.50 -5.60 28,300 28,200 26,500 4,794,410 128,490,188,000
27/06/2018 28,300 -1.05 -3.71 29,350 29,500 28,000 3,530,950 99,925,885,000
26/06/2018 29,350 -0.65 -2.21 30,000 29,500 29,050 2,058,900 60,428,715,000
25/06/2018 30,000 0.15 0.50 29,850 30,250 29,750 2,216,480 66,494,400,000
22/06/2018 29,850 0.65 2.18 29,200 29,900 28,450 2,209,830 65,963,425,500
21/06/2018 29,200 -1.30 -4.45 30,500 30,300 29,000 2,671,300 78,001,960,000
20/06/2018 30,500 1.80 5.90 28,700 30,500 28,600 4,640,530 141,536,165,000
19/06/2018 28,700 -1.55 -5.40 30,250 29,500 28,150 7,935,660 227,753,442,000
18/06/2018 30,250 -2.25 -7.44 32,500 32,400 30,250 7,657,780 231,647,845,000
17/06/2018 32,500 -0.55 -1.69 32,500 32,500 31,700 3,191,430 103,721,475,000
15/06/2018 32,500 -0.55 -1.69 32,500 32,500 31,700 3,191,430 103,721,475,000
14/06/2018 32,500 -0.90 -2.77 33,400 33,500 31,900 5,692,940 185,020,550,000
13/06/2018 33,400 0.45 1.35 32,950 33,800 32,500 4,233,110 141,385,874,000
12/06/2018 32,950 0.45 1.37 32,500 33,000 31,000 5,434,890 179,079,625,500
11/06/2018 32,500 -1.25 -3.85 33,750 33,550 32,500 4,055,330 131,798,225,000
10/06/2018 33,750 0.55 1.63 33,200 33,750 32,550 4,570,800 154,264,500,000
08/06/2018 33,750 0.55 1.63 33,200 33,750 32,550 4,570,800 154,264,500,000
07/06/2018 33,200 -0.70 -2.11 33,900 34,050 33,000 3,716,910 123,401,412,000
06/06/2018 33,900 -0.05 -0.15 33,950 34,100 33,300 3,270,330 110,864,187,000
05/06/2018 33,950 1.05 3.09 32,900 33,950 32,350 4,557,600 154,730,520,000
04/06/2018 32,900 0.90 2.74 32,000 33,000 31,500 3,380,060 111,203,974,000
03/06/2018 32,000 1.25 3.91 30,750 32,400 30,600 5,229,370 167,339,840,000
01/06/2018 32,000 1.25 3.91 30,750 32,400 30,600 5,229,370 167,339,840,000
31/05/2018 30,750 2.00 6.50 28,750 30,750 28,600 3,731,680 114,749,160,000
30/05/2018 28,750 0.80 2.78 27,950 29,200 27,800 2,434,900 70,003,375,000
29/05/2018 27,950 1.80 6.44 26,150 27,950 26,400 1,905,860 53,268,787,000
28/05/2018 26,150 -1.95 -7.46 28,100 27,700 26,150 5,650,310 147,755,606,500
27/05/2018 28,100 -1.70 -6.05 29,800 30,200 28,100 1,871,730 52,595,613,000
25/05/2018 28,100 -1.70 -6.05 29,800 30,200 28,100 1,871,730 52,595,613,000
24/05/2018 29,800 -0.05 -0.17 29,850 30,100 29,400 1,275,030 37,995,894,000
23/05/2018 29,850 0.85 2.85 29,000 29,850 28,000 1,670,420 49,862,037,000
22/05/2018 29,000 -2.20 -7.59 31,200 31,200 29,000 5,032,560 145,944,240,000
21/05/2018 35,200 -0.80 -2.27 36,000 36,500 34,750 2,889,630 101,714,976,000
20/05/2018 36,000 0.20 0.56 35,800 36,000 34,800 2,699,990 97,199,640,000
18/05/2018 36,000 0.20 0.56 35,800 36,000 34,800 2,699,990 97,199,640,000
17/05/2018 35,800 -0.50 -1.40 36,300 36,300 35,300 2,136,750 76,495,650,000
16/05/2018 36,300 0.35 0.96 35,950 36,350 35,400 3,470,200 125,968,260,000
15/05/2018 35,950 0.95 2.64 35,000 36,200 35,200 3,024,070 108,715,316,500
14/05/2018 35,000 1.50 4.29 33,500 35,000 33,700 2,593,590 90,775,650,000
13/05/2018 33,500 0.50 1.49 33,000 33,800 32,000 1,830,460 61,320,410,000
11/05/2018 33,500 0.50 1.49 33,000 33,800 32,000 1,830,460 61,320,410,000
10/05/2018 33,000 -1.40 -4.24 34,400 34,650 32,800 1,956,590 64,567,470,000
09/05/2018 34,400 0.70 2.03 33,700 34,650 33,400 3,495,650 120,250,360,000
08/05/2018 33,700 0.30 0.89 33,700 34,350 33,300 3,663,980 123,476,126,000
07/05/2018 33,700 2.20 6.53 31,500 33,700 31,450 2,817,940 94,964,578,000
05/05/2018 31,500 0.70 2.22 30,800 32,000 31,000 2,099,170 66,123,855,000
04/05/2018 31,500 0.70 2.22 30,800 32,000 31,000 2,099,170 66,123,855,000
03/05/2018 30,800 0.20 0.65 30,600 30,800 28,650 3,605,810 111,058,948,000
02/05/2018 30,600 -2.30 -7.52 32,900 33,300 30,600 2,268,700 69,422,220,000
30/04/2018 32,900 0.80 2.43 32,100 32,900 30,750 2,627,470 86,443,763,000
27/04/2018 32,900 0.80 2.43 32,100 32,900 30,750 2,627,470 86,443,763,000
26/04/2018 32,100 -2.40 -7.48 34,500 34,700 32,100 3,348,690 107,492,949,000
25/04/2018 34,500 0.05 0.14 34,450 35,100 33,550 2,451,360 84,571,920,000
24/04/2018 34,500 0.05 0.14 34,450 35,100 33,550 2,451,360 84,571,920,000
23/04/2018 34,450 -2.55 -7.40 37,000 37,500 34,450 2,882,770 99,311,426,500
20/04/2018 37,000 1.50 4.05 35,500 37,000 35,450 3,952,790 146,253,230,000
19/04/2018 35,500 0.35 0.99 35,150 35,950 34,200 3,858,540 136,978,170,000
18/04/2018 35,150 -1.15 -3.27 36,300 36,950 35,000 2,534,350 89,082,402,500
13/04/2018 35,800 -1.00 -2.79 36,800 37,350 35,800 3,318,900 118,816,620,000
12/04/2018 36,800 0.10 0.27 36,700 37,300 36,000 2,720,090 100,099,312,000
11/04/2018 36,700 -1.90 -5.18 38,600 38,700 36,650 5,281,800 193,842,060,000
10/04/2018 38,600 -1.20 -3.11 39,800 39,900 38,350 4,284,700 165,389,420,000
09/04/2018 39,800 0.60 1.51 39,200 40,200 39,200 4,440,570 176,734,686,000
06/04/2018 39,200 1.25 3.19 37,950 39,400 37,950 5,484,740 215,001,808,000
05/04/2018 37,950 0.45 1.19 37,500 38,100 36,500 5,683,910 215,704,384,500
04/04/2018 37,500 0.70 1.87 36,800 38,300 37,000 6,350,270 238,135,125,000
03/04/2018 36,800 -0.60 -1.63 37,400 37,700 36,800 2,201,580 81,018,144,000
02/04/2018 37,400 1.00 2.67 36,400 37,700 36,500 2,972,320 111,164,768,000
30/03/2018 36,400 -0.20 -0.55 36,600 37,200 35,850 3,727,360 135,675,904,000
29/03/2018 36,600 -0.10 -0.27 36,700 37,100 35,850 3,642,710 133,323,186,000
28/03/2018 36,700 -0.80 -2.18 37,500 38,000 36,700 2,653,850 97,396,295,000
27/03/2018 37,500 -0.85 -2.27 38,350 39,000 37,300 2,265,000 84,937,500,000
26/03/2018 38,350 1.55 4.04 36,800 38,350 36,550 2,360,960 90,542,816,000
23/03/2018 36,800 -1.40 -3.80 38,200 37,800 36,600 4,755,760 175,011,968,000
22/03/2018 38,200 0.10 0.26 38,200 38,750 38,000 2,981,900 113,908,580,000
21/03/2018 38,200 -0.20 -0.52 38,400 38,700 37,900 2,587,760 98,852,432,000
20/03/2018 38,400 0.05 0.13 38,400 39,200 38,000 2,067,540 79,393,536,000
19/03/2018 38,400 2.50 6.51 35,900 38,400 36,200 6,653,820 255,506,688,000
16/03/2018 35,900 -0.40 -1.11 36,300 36,450 35,750 2,784,000 99,945,600,000
15/03/2018 36,300 0.15 0.41 36,150 36,300 35,500 1,555,890 56,478,807,000
14/03/2018 36,150 -0.35 -0.97 36,500 37,100 36,150 1,585,240 57,306,426,000
13/03/2018 36,500 1.80 4.93 34,700 36,500 34,150 2,394,680 87,405,820,000
12/03/2018 34,700 -2.20 -6.34 36,900 37,200 36,000 4,056,870 140,773,389,000
09/03/2018 36,000 -0.90 -2.50 36,900 37,200 36,000 2,168,300 78,058,800,000
08/03/2018 36,900 0.30 0.81 36,600 37,150 36,100 3,241,230 119,601,387,000
07/03/2018 36,600 -0.40 -1.09 37,000 37,100 36,300 3,888,230 142,309,218,000
06/03/2018 37,000 1.10 2.97 35,900 37,200 35,200 3,680,000 136,160,000,000
05/03/2018 35,900 0.60 1.67 35,300 36,750 35,500 6,315,160 226,714,244,000
02/03/2018 35,300 2.30 6.52 33,000 35,300 32,500 6,665,070 235,276,971,000
01/03/2018 33,000 -0.30 -0.91 33,300 33,950 32,500 2,660,470 87,795,510,000
28/02/2018 33,300 1.00 3.00 32,300 33,450 31,650 3,578,320 119,158,056,000
27/02/2018 32,300 -0.20 -0.62 32,500 32,900 31,700 3,726,030 120,350,769,000
26/02/2018 32,500 -0.95 -2.92 33,450 34,100 32,400 4,779,870 155,345,775,000
23/02/2018 33,450 1.55 4.63 31,900 33,500 31,900 3,876,300 129,662,235,000
22/02/2018 31,900 0.45 1.41 31,450 32,600 30,800 4,391,400 140,085,660,000
21/02/2018 31,450 0.85 2.70 30,600 32,100 30,850 2,659,490 83,640,960,500
14/02/2018 30,600 0.60 1.96 30,000 31,100 30,400 2,275,020 69,615,612,000
13/02/2018 30,600 0.60 1.96 30,000 31,100 30,400 2,275,020 69,615,612,000
12/02/2018 30,000 1.80 6.00 28,200 30,000 28,600 2,145,830 64,374,900,000
09/02/2018 28,200 -0.30 -1.06 28,500 28,600 26,800 3,142,580 88,620,756,000
08/02/2018 28,500 0.50 1.75 28,000 29,400 27,600 3,277,360 93,404,760,000
07/02/2018 28,000 0.30 1.07 27,700 28,400 26,800 2,520,670 70,578,760,000
06/02/2018 26,700 -1.00 -3.75 27,700 27,700 25,800 6,611,920 176,538,264,000
05/02/2018 27,700 -2.05 -7.40 29,750 29,100 27,700 4,335,850 120,103,045,000
02/02/2018 29,750 0.25 0.84 29,500 29,750 28,800 2,018,170 60,040,557,500
01/02/2018 29,500 -1.00 -3.39 30,500 31,100 29,000 3,042,040 89,740,180,000
31/01/2018 30,500 0.05 0.16 30,450 32,100 30,500 2,840,980 86,649,890,000
30/01/2018 30,450 1.95 6.40 28,500 30,450 27,850 6,332,110 192,812,749,500
29/01/2018 28,500 -0.20 -0.70 28,700 29,050 28,300 3,175,750 90,508,875,000
26/01/2018 28,700 -0.30 -1.05 29,000 29,300 28,200 3,570,290 102,467,323,000
25/01/2018 29,000 1.30 4.48 27,700 29,350 27,200 7,180,320 208,229,280,000
24/01/2018 19,750 -7.75 -39.24 27,500 27,850 27,000 7,140,690 141,028,627,500
22/01/2018 27,800 0.20 0.72 27,500 27,850 27,000 4,942,720 137,407,616,000
19/01/2018 27,500 1.50 5.45 26,000 27,750 25,800 7,336,480 201,753,200,000
18/01/2018 26,000 1.00 3.85 25,000 26,000 24,250 7,917,320 205,850,320,000
17/01/2018 25,000 -1.00 -4.00 26,000 26,350 24,600 5,471,640 136,791,000,000
16/01/2018 26,000 0.20 0.77 25,800 26,650 25,450 5,401,340 140,434,840,000
15/01/2018 25,800 1.65 6.40 24,150 25,800 24,100 5,228,390 134,892,462,000
12/01/2018 24,150 -0.35 -1.45 24,500 24,750 23,900 3,841,190 92,764,738,500
11/01/2018 24,500 0.50 2.04 24,000 24,500 23,400 5,958,890 145,992,805,000
10/01/2018 24,000 0.40 1.67 23,600 24,250 23,400 6,545,720 157,097,280,000
09/01/2018 23,600 0.35 1.48 23,250 24,000 22,700 5,174,950 122,128,820,000
08/01/2018 23,250 1.50 6.45 21,750 23,250 21,550 5,311,910 123,501,907,500
05/01/2018 21,750 -0.60 -2.76 22,350 22,350 21,650 8,393,430 182,557,102,500
04/01/2018 22,350 0.25 1.12 22,100 22,850 22,150 5,395,680 120,593,448,000
03/01/2018 22,100 -0.05 -0.23 22,150 22,350 21,750 4,493,570 99,307,897,000
02/01/2018 22,150 0.60 2.71 21,550 22,150 21,800 5,968,230 132,196,294,500
01/01/2018 21,550 0.95 4.41 20,600 21,900 20,600 11,402,970 245,734,003,500
29/12/2017 21,550 0.95 4.41 20,600 21,900 20,600 11,402,970 245,734,003,500
28/12/2017 20,600 -0.15 -0.73 20,750 20,800 20,600 2,947,520 60,718,912,000
27/12/2017 20,750 0.20 0.96 20,550 20,900 20,550 4,466,360 92,676,970,000
26/12/2017 20,550 0.70 3.41 19,850 20,550 19,700 2,536,330 52,121,581,500
25/12/2017 19,850 -0.20 -1.01 20,050 20,200 19,850 1,933,010 38,370,248,500
24/12/2017 20,050 -0.25 -1.25 20,400 20,400 19,900 2,760,930 55,356,646,500
22/12/2017 20,050 -0.25 -1.25 20,400 20,400 19,900 2,760,930 55,356,646,500
21/12/2017 20,400 -0.10 -0.49 20,500 21,100 20,400 6,302,180 128,564,472,000
20/12/2017 20,500 0.60 2.93 19,900 20,550 20,050 4,666,220 95,657,510,000
19/12/2017 19,700 0.05 0.25 19,700 20,100 19,700 2,941,410 57,945,777,000
18/12/2017 19,950 0.25 1.25 19,700 19,950 19,750 230,210 4,592,689,500
17/12/2017 19,700 0.20 1.02 19,500 19,750 19,350 2,022,640 39,846,008,000
15/12/2017 19,500 0.65 3.33 18,800 19,500 18,700 2,327,500 45,386,250,000
14/12/2017 18,800 -0.40 -2.13 19,200 19,200 18,500 4,148,650 77,994,620,000
13/12/2017 19,200 -0.40 -2.08 19,600 19,850 18,250 6,927,220 133,002,624,000
12/12/2017 19,600 -0.35 -1.79 19,950 20,250 19,600 3,856,870 75,594,652,000
11/12/2017 19,800 -0.15 -0.76 19,950 19,900 19,650 252,430 4,998,114,000
10/12/2017 19,950 -0.05 -0.25 20,000 20,400 19,750 3,045,840 60,764,508,000
08/12/2017 20,000 -0.10 -0.50 20,100 20,350 19,600 3,165,640 63,312,800,000
07/12/2017 20,000 -0.35 -1.75 20,100 20,350 19,600 2,841,340 56,826,800,000
05/12/2017 20,300 -0.70 -3.33 21,000 21,350 20,300 6,693,410 135,876,223,000
04/12/2017 21,000 0.75 3.70 20,600 21,000 20,300 5,697,100 119,639,100,000
01/12/2017 20,250 0.55 2.79 19,750 20,500 19,700 5,209,770 105,497,842,500
30/11/2017 19,700 -0.35 -1.75 20,100 20,250 19,700 3,198,120 63,002,964,000
29/11/2017 20,050 0.25 1.26 19,700 20,250 19,450 4,023,390 80,668,969,500
28/11/2017 19,800 -0.25 -1.25 19,900 20,000 19,550 3,671,190 72,689,562,000
27/11/2017 20,050 0.30 1.52 20,150 20,300 19,800 4,390,710 88,033,735,500
24/11/2017 19,750 1.25 6.76 18,500 19,750 18,500 7,140,690 141,028,627,500
23/11/2017 18,500 0.30 1.65 18,300 18,900 18,150 4,060,920 75,127,020,000
22/11/2017 18,200 0.10 0.55 18,100 18,350 18,050 1,786,970 32,522,854,000
21/11/2017 18,100 -0.30 -1.63 18,450 18,650 18,100 3,615,220 65,435,482,000
20/11/2017 18,400 -0.10 -0.54 18,500 18,700 18,300 1,817,860 33,448,624,000
17/11/2017 18,500 -0.15 -0.80 18,700 18,750 18,450 2,567,760 47,503,560,000
16/11/2017 18,650 0.10 0.54 18,700 18,900 18,550 2,064,890 38,510,198,500
15/11/2017 18,550 0.40 2.20 18,150 18,900 18,150 2,867,570 53,193,423,500
14/11/2017 18,150 0.15 0.83 17,900 18,400 17,900 2,828,330 51,334,189,500
13/11/2017 18,000 -0.45 -2.44 18,450 18,450 18,000 2,019,980 36,359,640,000
10/11/2017 18,450 0.00 ■■ 0.00 18,400 18,700 18,300 2,482,470 45,801,571,500
09/11/2017 18,450 -0.25 -1.34 18,700 19,000 18,400 3,749,550 69,179,197,500
08/11/2017 18,700 0.95 5.35 17,700 18,700 17,700 4,787,110 89,518,957,000
07/11/2017 17,750 -0.25 -1.39 18,000 18,100 17,700 3,037,440 53,914,560,000
06/11/2017 18,000 0.40 2.27 17,800 18,200 17,800 3,287,190 59,169,420,000
03/11/2017 17,600 1.10 6.67 16,550 17,600 16,550 3,901,530 68,666,928,000
02/11/2017 16,500 -0.75 -4.35 16,900 17,500 16,450 4,503,960 74,315,340,000
01/11/2017 17,250 -0.60 -3.36 18,000 18,000 17,250 2,131,480 36,768,030,000
31/10/2017 17,850 -0.20 -1.11 17,500 18,100 17,100 3,731,770 66,612,094,500
30/10/2017 18,050 -1.25 -6.48 19,450 19,500 18,050 4,944,260 89,243,893,000
27/10/2017 19,300 0.15 0.78 19,100 19,300 19,050 2,483,700 47,935,410,000
26/10/2017 19,150 -0.40 -2.05 19,650 19,650 18,900 2,519,450 48,247,467,500
25/10/2017 19,550 0.55 2.89 19,200 19,600 19,100 2,117,780 41,402,599,000
24/10/2017 19,000 -0.20 -1.04 19,300 19,400 18,900 4,879,490 92,710,310,000
23/10/2017 19,200 -0.55 -2.78 19,650 19,850 19,100 4,040,840 77,584,128,000
20/10/2017 19,750 -0.40 -1.99 20,200 20,400 19,500 4,803,910 94,877,222,500
19/10/2017 20,150 -0.45 -2.18 20,700 20,750 20,150 3,767,510 75,915,326,500
18/10/2017 20,600 -0.40 -1.90 21,200 21,350 20,600 7,301,800 150,417,080,000
17/10/2017 21,000 0.20 0.96 20,800 21,000 20,600 2,362,570 49,613,970,000
16/10/2017 20,800 -0.30 -1.42 21,100 21,350 20,800 2,371,100 49,318,880,000
13/10/2017 21,100 0.40 1.93 20,700 21,100 20,450 4,062,620 85,721,282,000
12/10/2017 20,700 -0.30 -1.43 21,000 21,100 20,600 2,955,660 61,182,162,000
11/10/2017 21,000 -0.15 -0.71 21,200 21,450 20,850 2,944,350 61,831,350,000
10/10/2017 21,150 0.55 2.67 20,700 21,250 20,600 4,756,320 100,596,168,000
09/10/2017 20,600 0.30 1.48 20,300 20,600 20,300 2,602,860 53,618,916,000
06/10/2017 20,300 0.00 ■■ 0.00 20,250 20,450 20,250 1,432,380 29,077,314,000
05/10/2017 20,300 -0.20 -0.98 20,700 20,850 20,300 2,518,050 51,116,415,000
04/10/2017 20,500 0.75 3.80 19,750 20,500 19,750 2,349,630 48,167,415,000
03/10/2017 19,750 -0.45 -2.23 20,000 20,200 19,500 5,193,280 102,567,280,000
02/10/2017 20,200 -0.80 -3.81 20,800 21,000 20,100 3,753,940 75,829,588,000
29/09/2017 21,000 0.50 2.44 20,600 21,000 20,350 3,183,510 66,853,710,000
28/09/2017 20,500 -1.20 -5.53 21,600 21,800 20,200 9,015,590 184,819,595,000
27/09/2017 21,700 0.20 0.93 21,500 21,800 21,300 3,816,150 82,810,455,000
26/09/2017 21,500 0.10 0.47 21,500 21,600 21,150 2,341,920 50,351,280,000
25/09/2017 21,400 -0.05 -0.23 21,550 21,600 21,150 2,771,170 59,303,038,000
22/09/2017 21,450 0.80 3.87 20,700 21,500 20,700 5,160,030 110,682,643,500
21/09/2017 20,650 -0.05 -0.24 20,700 20,850 20,600 1,154,790 23,846,413,500
20/09/2017 20,700 0.30 1.47 20,400 20,700 20,350 2,191,560 45,365,292,000
19/09/2017 20,400 -0.20 -0.97 20,600 20,900 20,400 3,400,800 69,376,320,000
18/09/2017 20,600 0.50 2.49 20,300 21,000 20,300 4,897,660 100,891,796,000
15/09/2017 20,100 0.20 1.01 19,900 20,200 19,800 2,080,970 41,827,497,000
14/09/2017 19,900 -0.40 -1.97 20,250 20,350 19,900 2,227,040 44,318,096,000
13/09/2017 20,300 0.45 2.27 19,900 20,300 19,750 1,930,470 39,188,541,000
12/09/2017 19,850 0.45 2.32 19,400 19,850 19,300 2,762,810 54,841,778,500
11/09/2017 19,400 -0.95 -4.67 20,250 20,400 19,400 6,029,780 116,977,732,000
08/09/2017 20,350 -0.15 -0.73 20,500 20,700 20,350 2,935,560 59,738,646,000
07/09/2017 20,500 0.05 0.24 20,350 20,700 20,350 3,282,010 67,281,205,000
06/09/2017 20,450 -0.20 -0.97 20,600 20,700 20,250 3,843,210 78,593,644,500
05/09/2017 20,650 -0.05 -0.24 20,700 20,950 20,450 2,765,290 57,103,238,500
01/09/2017 20,700 0.30 1.47 20,400 20,700 20,400 2,622,350 54,282,645,000
31/08/2017 20,400 -0.20 -0.97 20,800 21,100 20,400 4,768,710 97,281,684,000
30/08/2017 20,600 0.40 1.98 20,200 20,800 20,200 3,877,990 79,886,594,000
29/08/2017 20,200 -0.40 -1.94 20,500 20,700 20,200 4,857,660 98,124,732,000
28/08/2017 20,600 0.60 3.00 20,300 20,750 20,100 5,531,400 113,946,840,000
25/08/2017 20,000 0.85 4.44 19,150 20,150 19,150 7,567,070 151,341,400,000
24/08/2017 19,150 0.15 0.79 19,000 19,400 18,900 2,782,130 53,277,789,500
23/08/2017 19,000 0.30 1.60 18,800 19,050 18,550 2,247,910 42,710,290,000
22/08/2017 18,700 -0.50 -2.60 19,250 19,300 18,600 3,437,640 64,283,868,000
21/08/2017 19,200 -0.15 -0.78 19,450 19,850 19,200 4,237,710 81,364,032,000
18/08/2017 19,350 0.25 1.31 18,900 19,450 18,800 3,912,560 75,708,036,000
17/08/2017 19,100 -0.30 -1.55 19,500 19,850 19,100 8,075,640 154,244,724,000
16/08/2017 19,400 0.85 4.58 18,550 19,600 18,500 4,817,450 93,458,530,000
15/08/2017 18,550 0.05 0.27