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 SXKD & XNK Bình Thạnh
Binh Thanh Import - Export Production & Trade JSC
Mã CK:      GIL      25.25      +1.65 (+6.53%)      (cập nhật 23:45 25/11/2022)
Đang giao dịch
GIL » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
25/11/2022 25,250 1.65 6.53 23,600 25,250 24,050 137,780 3,478,945,000
24/11/2022 23,600 1.50 6.36 22,100 23,600 22,350 202,900 4,788,440,000
23/11/2022 22,100 1.40 6.33 20,700 22,100 20,400 108,010 2,387,021,000
22/11/2022 20,700 -1.05 -5.07 21,750 23,000 20,650 313,850 6,496,695,000
21/11/2022 21,750 1.40 6.44 20,350 21,750 21,050 69,830 1,518,802,500
20/11/2022 20,350 2.50 12.29 17,850 20,350 19,800 276,770 5,632,269,500
18/11/2022 20,350 2.50 12.29 17,850 20,350 19,800 276,770 5,632,269,500
17/11/2022 19,050 1.20 6.30 17,850 19,050 18,950 88,360 1,683,258,000
16/11/2022 17,850 1.15 6.44 16,700 17,850 16,550 97,480 1,740,018,000
15/11/2022 16,700 0.75 4.49 15,950 16,900 15,800 158,330 2,644,111,000
14/11/2022 15,950 -1.15 -7.21 17,100 16,700 15,950 253,420 4,042,049,000
13/11/2022 17,100 -1.25 -7.31 18,350 18,900 17,100 124,240 2,124,504,000
11/11/2022 17,100 -1.25 -7.31 18,350 18,900 17,100 124,240 2,124,504,000
10/11/2022 18,350 -1.35 -7.36 19,700 19,600 18,350 103,740 1,903,629,000
09/11/2022 19,700 -2.80 -14.21 22,500 21,600 19,500 169,420 3,337,574,000
08/11/2022 20,950 -1.55 -7.40 22,500 20,950 20,950 37,190 779,130,500
07/11/2022 22,500 -1.65 -7.33 24,150 23,000 22,500 88,500 1,991,250,000
06/11/2022 24,150 -1.80 -7.45 25,950 25,750 24,150 75,790 1,830,328,500
04/11/2022 24,150 -1.80 -7.45 25,950 25,750 24,150 75,790 1,830,328,500
03/11/2022 25,950 -1.65 -6.36 27,600 27,700 25,950 131,780 3,419,691,000
02/11/2022 27,600 -0.45 -1.63 28,050 28,900 27,600 73,790 2,036,604,000
01/11/2022 28,050 1.05 3.74 27,000 28,400 27,150 135,650 3,804,982,500
31/10/2022 27,000 -1.00 -3.70 28,000 28,300 26,450 173,400 4,681,800,000
28/10/2022 28,000 0.25 0.89 27,750 28,600 27,700 88,970 2,491,160,000
27/10/2022 27,750 -0.15 -0.54 27,900 27,750 25,200 85,430 2,370,682,500
26/10/2022 25,950 -2.00 -7.71 27,950 28,600 25,950 64,940 1,685,193,000
25/10/2022 27,900 -0.05 -0.18 27,950 29,450 26,450 90,090 2,513,511,000
24/10/2022 27,950 -2.10 -7.51 30,050 30,900 27,950 94,900 2,652,455,000
21/10/2022 30,050 -2.25 -7.49 32,300 32,300 30,050 126,230 3,793,211,500
20/10/2022 32,300 0.30 0.93 32,000 33,350 31,900 104,580 3,377,934,000
19/10/2022 32,000 -0.10 -0.31 32,100 33,800 31,850 137,280 4,392,960,000
18/10/2022 32,100 2.10 6.54 30,000 32,100 30,500 69,580 2,233,518,000
17/10/2022 30,000 -0.25 -0.83 30,250 30,800 29,400 38,920 1,167,600,000
16/10/2022 30,250 0.05 0.17 30,200 31,100 29,900 125,730 3,803,332,500
14/10/2022 30,250 0.05 0.17 30,200 31,100 29,900 125,730 3,803,332,500
13/10/2022 30,200 0.00 ■■ 0.00 30,200 31,000 29,300 50,320 1,519,664,000
12/10/2022 30,200 0.50 1.66 29,700 31,500 29,800 52,630 1,589,426,000
11/10/2022 29,700 -0.15 -0.51 29,850 31,500 29,500 117,470 3,488,859,000
07/10/2022 27,900 -1.60 -5.73 29,500 29,500 27,500 57,330 1,599,507,000
06/10/2022 29,500 -0.35 -1.19 29,850 30,950 29,500 55,300 1,631,350,000
05/10/2022 29,850 1.95 6.53 27,900 29,850 28,200 42,620 1,272,207,000
04/10/2022 27,900 -2.00 -7.17 29,900 30,800 27,900 59,170 1,650,843,000
03/10/2022 29,900 -2.20 -7.36 32,100 31,850 29,900 62,010 1,854,099,000
02/10/2022 32,100 -1.35 -4.21 33,450 33,200 31,150 98,750 3,169,875,000
30/09/2022 32,100 -1.35 -4.21 33,450 33,200 31,150 98,750 3,169,875,000
29/09/2022 33,450 -2.15 -6.43 35,600 36,500 33,450 38,200 1,277,790,000
28/09/2022 35,600 -0.80 -2.25 36,400 36,800 35,500 32,550 1,158,780,000
27/09/2022 36,400 0.45 1.24 35,950 36,650 35,750 21,900 797,160,000
26/09/2022 35,950 -2.65 -7.37 38,600 38,200 35,900 66,900 2,405,055,000
23/09/2022 38,600 0.20 0.52 38,400 39,200 38,400 31,120 1,201,232,000
22/09/2022 38,400 0.90 2.34 37,500 38,450 36,500 46,390 1,781,376,000
21/09/2022 37,500 -1.50 -4.00 39,000 38,800 37,500 29,820 1,118,250,000
20/09/2022 39,000 -0.25 -0.64 39,250 40,500 37,800 37,900 1,478,100,000
19/09/2022 39,250 -2.95 -7.52 42,200 42,050 39,250 86,480 3,394,340,000
16/09/2022 42,200 -1.40 -3.32 43,600 43,600 41,800 55,710 2,350,962,000
15/09/2022 43,600 -0.50 -1.15 44,100 44,200 43,550 24,510 1,068,636,000
14/09/2022 44,100 -0.75 -1.70 44,850 44,200 43,600 45,410 2,002,581,000
13/09/2022 44,850 -0.10 -0.22 44,950 45,300 44,800 15,690 703,696,500
12/09/2022 44,950 1.25 2.78 43,700 46,000 44,300 22,800 1,024,860,000
09/09/2022 44,500 0.80 1.80 43,700 45,500 43,700 39,220 1,745,290,000
08/09/2022 50,200 0.70 1.39 49,500 50,800 49,500 63,430 3,184,186,000
07/09/2022 49,500 -2.50 -5.05 52,000 52,100 49,500 67,520 3,342,240,000
06/09/2022 52,000 -0.40 -0.77 52,400 52,500 51,900 35,950 1,869,400,000
05/09/2022 52,400 0.10 0.19 52,300 52,700 52,000 24,350 1,275,940,000
04/09/2022 52,300 0.40 0.76 51,900 52,500 51,200 21,850 1,142,755,000
02/09/2022 52,300 0.40 0.76 51,900 52,500 51,200 21,850 1,142,755,000
01/09/2022 52,300 0.40 0.76 51,900 52,500 51,200 21,850 1,142,755,000
31/08/2022 52,300 0.40 0.76 51,900 52,500 51,200 21,850 1,142,755,000
30/08/2022 51,900 -0.10 -0.19 52,000 52,800 51,900 37,050 1,922,895,000
29/08/2022 52,000 -1.40 -2.69 53,400 52,600 50,700 71,800 3,733,600,000
28/08/2022 53,400 -1.00 -1.87 54,400 54,900 53,400 61,840 3,302,256,000
26/08/2022 53,400 -1.00 -1.87 54,400 54,900 53,400 61,840 3,302,256,000
25/08/2022 54,400 0.50 0.92 53,900 54,900 53,900 54,560 2,968,064,000
24/08/2022 53,900 -0.20 -0.37 54,100 54,100 53,000 47,040 2,535,456,000
23/08/2022 54,100 0.80 1.48 53,300 54,100 52,400 34,870 1,886,467,000
22/08/2022 53,300 -0.70 -1.31 54,000 53,300 51,600 70,600 3,762,980,000
20/08/2022 54,000 -2.50 -4.63 56,500 56,400 54,000 89,060 4,809,240,000
19/08/2022 54,000 -2.50 -4.63 56,500 56,400 54,000 89,060 4,809,240,000
18/08/2022 56,500 -0.90 -1.59 57,400 57,100 56,000 69,300 3,915,450,000
17/08/2022 57,400 0.40 0.70 57,000 57,800 56,300 59,930 3,439,982,000
16/08/2022 57,000 1.50 2.63 55,500 57,700 55,300 147,240 8,392,680,000
15/08/2022 55,500 -0.10 -0.18 55,600 56,500 54,500 47,960 2,661,780,000
12/08/2022 55,600 0.10 0.18 55,500 55,700 54,400 41,880 2,328,528,000
11/08/2022 56,500 -0.20 -0.35 56,700 57,600 55,300 84,640 4,782,160,000
10/08/2022 56,700 -0.30 -0.53 57,000 57,000 55,800 66,340 3,761,478,000
09/08/2022 57,000 -1.20 -2.11 58,200 58,300 56,700 97,870 5,578,590,000
08/08/2022 58,200 1.00 1.72 57,200 59,500 57,000 41,040 2,388,528,000
07/08/2022 57,200 0.60 1.05 56,600 57,400 56,000 38,140 2,181,608,000
05/08/2022 57,200 0.60 1.05 56,600 57,400 56,000 38,140 2,181,608,000
04/08/2022 56,600 -0.70 -1.24 57,300 57,500 55,800 105,180 5,953,188,000
03/08/2022 57,300 0.20 0.35 57,100 58,100 56,900 56,730 3,250,629,000
02/08/2022 57,100 1.60 2.80 55,500 57,400 55,400 73,430 4,192,853,000
01/08/2022 55,500 1.50 2.70 54,000 55,800 53,700 63,620 3,530,910,000
31/07/2022 54,000 0.50 0.93 53,500 54,700 53,200 53,250 2,875,500,000
29/07/2022 54,000 0.50 0.93 53,500 54,700 53,200 53,250 2,875,500,000
28/07/2022 53,500 1.20 2.24 52,300 53,800 52,000 42,640 2,281,240,000
27/07/2022 52,300 -0.50 -0.96 52,800 52,300 51,100 14,880 778,224,000
26/07/2022 52,800 -0.10 -0.19 52,900 53,100 51,800 13,880 732,864,000
25/07/2022 52,900 -0.30 -0.57 53,200 53,500 51,600 20,710 1,095,559,000
24/07/2022 53,200 -0.10 -0.19 53,300 53,900 53,100 27,140 1,443,848,000
22/07/2022 53,200 -0.10 -0.19 53,300 53,900 53,100 27,140 1,443,848,000
21/07/2022 53,300 -0.50 -0.94 53,800 54,300 53,300 19,930 1,062,269,000
20/07/2022 53,800 1.80 3.35 52,000 54,300 52,200 63,310 3,406,078,000
19/07/2022 52,000 0.10 0.19 51,900 52,400 51,200 16,010 832,520,000
18/07/2022 51,900 -1.10 -2.12 53,000 52,700 51,900 18,190 944,061,000
17/07/2022 52,000 -1.00 -1.92 53,000 54,000 52,000 18,250 949,000,000
15/07/2022 52,000 -1.00 -1.92 53,000 54,000 52,000 18,250 949,000,000
14/07/2022 53,000 1.00 1.89 52,000 53,000 51,200 14,930 791,290,000
13/07/2022 52,000 -0.80 -1.54 52,800 53,200 51,000 22,840 1,187,680,000
12/07/2022 52,800 2.70 5.11 50,100 52,800 50,400 17,660 932,448,000
11/07/2022 50,100 -1.70 -3.39 51,800 52,600 50,000 21,370 1,070,637,000
10/07/2022 51,800 3.30 6.37 48,500 51,800 48,500 35,170 1,821,806,000
08/07/2022 51,800 3.30 6.37 48,500 51,800 48,500 35,170 1,821,806,000
07/07/2022 48,500 0.50 1.03 48,000 50,000 46,600 19,430 942,355,000
06/07/2022 48,000 -3.40 -7.08 51,400 51,000 48,000 43,460 2,086,080,000
05/07/2022 51,400 -3.80 -7.39 55,200 54,900 51,400 86,650 4,453,810,000
04/07/2022 55,200 -1.40 -2.54 56,600 57,000 54,900 28,260 1,559,952,000
01/07/2022 56,600 0.60 1.06 56,000 56,600 52,100 38,670 2,188,722,000
30/06/2022 56,000 1.20 2.14 54,800 56,800 55,000 50,540 2,830,240,000
29/06/2022 54,800 -0.30 -0.55 55,100 55,500 54,000 33,420 1,831,416,000
28/06/2022 55,100 0.60 1.09 54,500 55,900 53,600 37,850 2,085,535,000
27/06/2022 54,500 0.50 0.92 54,000 55,200 53,300 30,510 1,662,795,000
24/06/2022 54,000 1.40 2.59 52,600 55,000 53,000 38,160 2,060,640,000
23/06/2022 52,600 3.40 6.46 49,200 52,600 47,950 38,950 2,048,770,000
22/06/2022 49,200 -3.70 -7.52 52,900 54,600 49,200 78,040 3,839,568,000
21/06/2022 52,900 -3.90 -7.37 56,800 57,000 52,900 126,170 6,674,393,000
20/06/2022 56,800 -4.20 -7.39 61,000 63,200 56,800 70,500 4,004,400,000
17/06/2022 61,000 -3.10 -5.08 64,100 63,000 60,000 71,760 4,377,360,000
16/06/2022 64,100 0.20 0.31 63,900 66,000 64,100 63,810 4,090,221,000
15/06/2022 63,900 -3.30 -5.16 67,200 67,000 62,500 63,520 4,058,928,000
14/06/2022 67,200 -0.10 -0.15 67,300 67,200 63,200 76,660 5,151,552,000
13/06/2022 67,300 -5.00 -7.43 72,300 69,500 67,300 75,250 5,064,325,000
12/06/2022 72,300 -5.40 -7.47 77,700 77,500 72,300 99,510 7,194,573,000
10/06/2022 72,300 -5.40 -7.47 77,700 77,500 72,300 99,510 7,194,573,000
09/06/2022 77,700 0.00 ■■ 0.00 77,700 77,700 75,800 54,510 4,235,427,000
08/06/2022 77,700 0.90 1.16 76,800 79,500 76,100 66,900 5,198,130,000
07/06/2022 76,800 3.90 5.08 72,900 76,900 70,100 121,720 9,348,096,000
06/06/2022 72,900 -0.30 -0.41 73,200 74,700 71,800 62,240 4,537,296,000
05/06/2022 78,300 5.10 6.51 73,200 75,300 71,300 10 783,000
03/06/2022 73,200 0.00 ■■ 0.00 73,200 75,300 71,300 62,790 4,596,228,000
02/06/2022 73,200 4.70 6.42 68,500 73,200 68,600 136,790 10,013,028,000
01/06/2022 68,500 -1.00 -1.46 69,500 69,400 67,300 49,270 3,374,995,000
31/05/2022 69,500 0.70 1.01 68,800 69,900 67,800 52,780 3,668,210,000
30/05/2022 68,800 -1.20 -1.74 70,000 69,700 67,700 74,440 5,121,472,000
29/05/2022 70,000 0.10 0.14 69,900 71,000 68,400 38,440 2,690,800,000
27/05/2022 70,000 0.10 0.14 69,900 71,000 68,400 38,440 2,690,800,000
26/05/2022 69,900 2.70 3.86 67,200 69,900 67,200 78,580 5,492,742,000
25/05/2022 67,200 3.40 5.06 63,800 67,300 62,500 91,810 6,169,632,000
24/05/2022 63,800 1.30 2.04 62,500 63,800 59,500 43,880 2,799,544,000
23/05/2022 62,500 -1.30 -2.08 63,800 65,100 60,100 33,030 2,064,375,000
22/05/2022 63,800 1.20 1.88 62,600 64,900 61,700 46,850 2,989,030,000
20/05/2022 63,800 1.20 1.88 62,600 64,900 61,700 46,850 2,989,030,000
19/05/2022 62,600 -1.10 -1.76 63,700 63,400 60,200 27,950 1,749,670,000
18/05/2022 63,700 -1.10 -1.73 64,800 65,600 63,000 33,830 2,154,971,000
17/05/2022 64,800 3.90 6.02 60,900 65,000 57,600 45,240 2,931,552,000
16/05/2022 60,900 -3.20 -5.25 64,100 66,700 59,700 57,090 3,476,781,000
13/05/2022 64,100 -4.80 -7.49 68,900 67,600 64,100 53,340 3,419,094,000
12/05/2022 68,900 -5.10 -7.40 74,000 73,400 68,900 37,720 2,598,908,000
11/05/2022 74,000 -0.90 -1.22 74,900 75,000 70,000 22,720 1,681,280,000
10/05/2022 74,900 2.20 2.94 72,700 74,900 67,700 58,820 4,405,618,000
09/05/2022 72,700 -5.40 -7.43 78,100 77,400 72,700 57,990 4,215,873,000
29/04/2022 83,800 2.80 3.34 81,000 84,700 79,200 54,800 4,592,240,000
28/04/2022 81,000 -0.30 -0.37 81,300 81,800 79,300 33,070 2,678,670,000
27/04/2022 81,300 2.30 2.83 79,000 82,000 76,000 39,570 3,217,041,000
26/04/2022 79,000 1.10 1.39 77,900 79,000 72,500 96,430 7,617,970,000
25/04/2022 77,900 -5.80 -7.45 83,700 83,700 77,900 60,200 4,689,580,000
23/04/2022 83,700 -6.30 -7.53 90,000 91,700 83,700 110,630 9,259,731,000
22/04/2022 83,700 -6.30 -7.53 90,000 91,700 83,700 110,630 9,259,731,000
21/04/2022 90,000 0.00 ■■ 0.00 90,000 91,700 84,000 79,280 7,135,200,000
20/04/2022 90,000 -4.00 -4.44 94,000 96,000 90,000 77,300 6,957,000,000
19/04/2022 94,000 -2.80 -2.98 96,800 97,100 92,000 61,450 5,776,300,000
18/04/2022 96,800 0.80 0.83 96,000 98,000 95,000 66,630 6,449,784,000
16/04/2022 96,000 5.90 6.15 90,100 96,400 90,500 170,700 16,387,200,000
15/04/2022 96,000 5.90 6.15 90,100 96,400 90,500 170,700 16,387,200,000
14/04/2022 90,100 3.10 3.44 87,000 90,900 87,100 48,680 4,386,068,000
13/04/2022 87,000 1.00 1.15 86,000 88,500 85,800 35,300 3,071,100,000
12/04/2022 86,000 2.50 2.91 83,500 89,300 83,500 60,680 5,218,480,000
08/04/2022 83,500 -2.30 -2.75 85,800 86,200 83,000 82,550 6,892,925,000
07/04/2022 85,800 -4.20 -4.90 90,000 91,700 85,800 84,620 7,260,396,000
06/04/2022 90,000 -2.00 -2.22 92,000 92,000 87,000 89,210 8,028,900,000
05/04/2022 92,000 -1.00 -1.09 93,000 94,000 91,000 42,860 3,943,120,000
04/04/2022 93,000 2.00 2.15 91,000 93,400 91,300 74,820 6,958,260,000
01/04/2022 91,000 0.90 0.99 90,100 93,600 89,200 41,610 3,786,510,000
31/03/2022 90,100 -1.50 -1.66 91,600 92,000 90,100 32,250 2,905,725,000
30/03/2022 91,600 2.30 2.51 89,300 93,700 87,000 66,020 6,047,432,000
29/03/2022 89,300 -1.60 -1.79 90,900 91,700 88,300 57,470 5,132,071,000
28/03/2022 90,900 2.10 2.31 88,800 91,500 87,500 51,390 4,671,351,000
25/03/2022 88,800 5.80 6.53 83,000 88,800 82,400 159,910 14,200,008,000
24/03/2022 83,000 0.10 0.12 82,900 83,600 82,000 61,690 5,120,270,000
23/03/2022 82,900 2.70 3.26 80,200 83,400 80,100 85,260 7,068,054,000
22/03/2022 80,200 0.90 1.12 79,300 80,200 78,300 59,930 4,806,386,000
21/03/2022 79,300 -1.40 -1.77 80,700 80,200 79,000 34,280 2,718,404,000
18/03/2022 80,700 -0.10 -0.12 80,800 82,000 78,800 35,280 2,847,096,000
17/03/2022 80,800 2.50 3.09 78,300 81,900 78,400 72,410 5,850,728,000
16/03/2022 78,300 -1.20 -1.53 79,500 81,000 77,900 35,140 2,751,462,000
15/03/2022 79,500 -0.20 -0.25 79,700 79,700 77,500 30,780 2,447,010,000
14/03/2022 79,700 -1.10 -1.38 80,800 80,400 77,600 43,510 3,467,747,000
11/03/2022 80,800 -0.30 -0.37 81,100 81,400 79,000 30,990 2,503,992,000
10/03/2022 81,100 5.20 6.41 75,900 81,200 77,000 65,200 5,287,720,000
09/03/2022 75,900 -1.20 -1.58 77,100 78,700 72,200 83,550 6,341,445,000
08/03/2022 77,100 -5.70 -7.39 82,800 81,600 77,100 101,540 7,828,734,000
07/03/2022 82,800 -1.60 -1.93 84,400 83,500 81,300 49,120 4,067,136,000
06/03/2022 84,400 0.00 ■■ 0.00 84,400 84,800 82,900 37,220 3,141,368,000
04/03/2022 84,400 0.00 ■■ 0.00 84,400 84,800 82,900 37,220 3,141,368,000
03/03/2022 84,400 2.90 3.44 81,500 84,400 78,000 126,970 10,716,268,000
02/03/2022 81,500 -2.00 -2.45 83,500 83,300 80,100 63,380 5,165,470,000
01/03/2022 83,500 -0.50 -0.60 84,000 83,900 82,000 29,560 2,468,260,000
28/02/2022 84,000 2.10 2.50 81,900 85,000 80,600 45,880 3,853,920,000
27/02/2022 81,900 0.90 1.10 81,000 82,500 81,000 47,010 3,850,119,000
25/02/2022 81,900 0.90 1.10 81,000 82,500 81,000 47,010 3,850,119,000
24/02/2022 81,000 0.00 ■■ 0.00 81,000 81,700 76,500 64,110 5,192,910,000
23/02/2022 81,000 0.40 0.49 80,600 82,500 79,800 58,920 4,772,520,000
22/02/2022 80,600 -1.40 -1.74 82,000 82,400 79,200 46,000 3,707,600,000
21/02/2022 82,000 2.30 2.80 79,700 82,100 78,100 61,500 5,043,000,000
20/02/2022 79,700 0.10 0.13 79,600 79,700 78,100 33,120 2,639,664,000
18/02/2022 79,700 0.10 0.13 79,600 79,700 78,100 33,120 2,639,664,000
17/02/2022 79,600 2.70 3.39 76,900 80,300 76,800 99,680 7,934,528,000
16/02/2022 76,900 3.90 5.07 73,000 77,000 72,500 112,730 8,668,937,000
15/02/2022 73,000 1.80 2.47 71,200 74,500 70,500 46,320 3,381,360,000
14/02/2022 71,200 -1.20 -1.69 72,400 72,200 70,700 30,720 2,187,264,000
11/02/2022 72,400 -0.50 -0.69 72,900 73,100 71,100 37,050 2,682,420,000
10/02/2022 72,900 1.10 1.51 71,800 73,600 71,300 31,640 2,306,556,000
09/02/2022 71,800 0.00 ■■ 0.00 71,800 72,700 71,400 34,210 2,456,278,000
08/02/2022 71,800 3.20 4.46 68,600 71,900 68,000 99,150 7,118,970,000
07/02/2022 68,600 0.60 0.87 68,000 69,000 66,000 28,770 1,973,622,000
01/02/2022 68,000 -0.40 -0.59 68,400 68,300 66,600 28,330 1,926,440,000
31/01/2022 68,000 -0.40 -0.59 68,400 68,300 66,600 28,330 1,926,440,000
28/01/2022 68,000 -0.40 -0.59 68,400 68,300 66,600 28,330 1,926,440,000
27/01/2022 68,400 -0.10 -0.15 68,500 68,900 66,100 39,580 2,707,272,000
26/01/2022 68,500 -0.70 -1.02 69,200 69,900 67,600 18,860 1,291,910,000
25/01/2022 69,200 0.30 0.43 68,900 69,500 66,500 23,820 1,648,344,000
24/01/2022 68,900 -0.60 -0.87 69,500 70,100 67,900 32,120 2,213,068,000
21/01/2022 69,500 2.50 3.60 67,000 70,600 66,100 61,890 4,301,355,000
20/01/2022 66,800 -0.20 -0.30 67,000 67,000 64,700 26,170 1,748,156,000
19/01/2022 66,700 -0.80 -1.20 67,500 67,900 65,600 21,880 1,459,396,000
18/01/2022 66,100 -1.90 -2.87 68,000 68,200 66,000 23,590 1,559,299,000
17/01/2022 69,000 1.00 1.45 68,000 70,000 68,200 50,990 3,518,310,000
16/01/2022 68,000 0.00 ■■ 0.00 68,000 69,100 65,900 38,020 2,585,360,000
14/01/2022 68,000 0.00 ■■ 0.00 68,000 69,100 65,900 38,020 2,585,360,000
13/01/2022 68,000 1.00 1.47 67,000 68,000 64,500 29,020 1,973,360,000
12/01/2022 67,000 -1.20 -1.79 68,200 68,200 65,100 29,050 1,946,350,000
11/01/2022 68,200 -1.10 -1.61 69,300 70,000 67,000 27,230 1,857,086,000
10/01/2022 69,300 0.30 0.43 69,000 71,100 66,700 65,200 4,518,360,000
09/01/2022 69,000 -0.70 -1.01 69,700 69,700 68,000 20,990 1,448,310,000
07/01/2022 69,000 -0.70 -1.01 69,700 69,700 68,000 20,990 1,448,310,000
06/01/2022 69,700 0.30 0.43 69,400 71,000 69,000 69,360 4,834,392,000
05/01/2022 69,400 3.80 5.48 65,600 69,800 65,500 75,310 5,226,514,000
04/01/2022 65,600 1.60 2.44 64,000 65,900 62,100 33,970 2,228,432,000
03/01/2022 65,400 -0.90 -1.38 66,300 66,800 65,400 25,380 1,659,852,000
31/12/2021 64,000 -0.20 -0.31 64,000 64,800 63,700 15,420 986,880,000
30/12/2021 64,000 -1.00 -1.56 65,000 65,100 64,000 8,080 517,120,000
29/12/2021 65,000 -0.30 -0.46 65,000 65,300 64,200 17,630 1,145,950,000
23/12/2021 65,000 0.70 1.08 64,300 66,000 64,100 30,810 2,002,650,000
22/12/2021 65,000 0.70 1.08 64,300 66,000 64,100 30,810 2,002,650,000
21/12/2021 64,300 -0.90 -1.40 65,200 64,900 64,000 25,740 1,655,082,000
20/12/2021 65,200 -0.80 -1.23 66,000 65,800 64,300 20,570 1,341,164,000
17/12/2021 66,000 -0.70 -1.06 66,000 66,100 65,000 24,750 1,633,500,000
16/12/2021 66,000 -0.60 -0.91 66,600 67,200 65,000 21,900 1,445,400,000
15/12/2021 66,600 -0.40 -0.60 67,000 67,800 66,000 26,090 1,737,594,000
14/12/2021 67,000 -0.90 -1.34 67,900 68,000 66,600 22,230 1,489,410,000
13/12/2021 67,900 0.90 1.33 67,000 68,200 65,000 41,110 2,791,369,000
12/12/2021 67,000 1.80 2.69 65,200 67,500 65,200 28,060 1,880,020,000
10/12/2021 67,000 1.80 2.69 65,200 67,500 65,200 28,060 1,880,020,000
09/12/2021 65,200 -0.70 -1.07 65,900 65,900 64,800 29,580 1,928,616,000
08/12/2021 65,900 1.30 1.97 64,600 66,700 65,000 21,470 1,414,873,000
07/12/2021 64,600 2.40 3.72 62,200 64,600 62,500 37,510 2,423,146,000
06/12/2021 62,200 -3.20 -5.14 65,400 67,000 60,900 33,860 2,106,092,000
04/12/2021 65,400 -0.90 -1.38 66,300 66,800 65,400 25,380 1,659,852,000
03/12/2021 65,400 -0.90 -1.38 66,300 66,800 65,400 25,380 1,659,852,000
02/12/2021 66,300 0.20 0.30 66,100 67,300 66,100 21,780 1,444,014,000
01/12/2021 66,100 -0.70 -1.06 66,800 67,500 65,800 16,000 1,057,600,000
30/11/2021 66,800 1.70 2.54 65,100 66,800 65,600 33,430 2,233,124,000
29/11/2021 65,100 -1.80 -2.76 66,900 66,300 64,000 37,330 2,430,183,000
28/11/2021 66,900 -1.40 -2.09 68,300 68,200 66,100 36,380 2,433,822,000
26/11/2021 66,900 -1.40 -2.09 68,300 68,200 66,100 36,380 2,433,822,000
25/11/2021 68,300 -1.30 -1.90 69,600 70,000 68,100 36,380 2,484,754,000
24/11/2021 69,600 0.10 0.14 69,500 70,500 68,100 21,640 1,506,144,000
23/11/2021 69,500 3.30 4.75 66,200 69,500 65,500 28,070 1,950,865,000
22/11/2021 66,200 -1.80 -2.72 68,000 69,800 64,000 57,040 3,776,048,000
19/11/2021 68,000 -3.00 -4.41 71,000 72,000 67,100 94,510 6,426,680,000
18/11/2021 71,000 -2.00 -2.82 73,000 73,800 71,000 74,170 5,266,070,000
17/11/2021 73,000 -0.80 -1.10 73,800 74,000 72,600 23,640 1,725,720,000
16/11/2021 73,800 0.80 1.08 73,000 75,000 71,900 66,770 4,927,626,000
15/11/2021 73,000 -3.10 -4.25 76,100 76,800 72,800 85,700 6,256,100,000
14/11/2021 76,100 -0.70 -0.92 76,800 77,000 75,000 32,690 2,487,709,000
12/11/2021 76,100 -0.70 -0.92 76,800 77,000 75,000 32,690 2,487,709,000
11/11/2021 76,800 0.30 0.39 76,500 77,200 74,500 50,510 3,879,168,000
10/11/2021 76,500 3.70 4.84 72,800 77,300 71,400 88,290 6,754,185,000
09/11/2021 72,800 -0.20 -0.27 73,000 73,500 72,600 45,220 3,292,016,000
08/11/2021 73,000 -0.20 -0.27 73,200 75,000 72,500 67,070 4,896,110,000
07/11/2021 73,200 4.70 6.42 68,500 73,200 67,500 180,140 13,186,248,000
05/11/2021 73,200 4.70 6.42 68,500 73,200 67,500 180,140 13,186,248,000
04/11/2021 67,100 -2.40 -3.58 69,500 69,700 67,100 40,800 2,737,680,000
03/11/2021 67,100 -2.40 -3.58 69,500 69,700 67,100 40,800 2,737,680,000
02/11/2021 69,500 1.90 2.73 67,600 70,000 67,000 70,990 4,933,805,000
01/11/2021 67,600 -1.20 -1.78 68,800 68,000 66,900 104,530 7,066,228,000
31/10/2021 68,800 -1.20 -1.74 70,000 69,600 68,000 87,540 6,022,752,000
29/10/2021 68,800 -1.20 -1.74 70,000 69,600 68,000 87,540 6,022,752,000
28/10/2021 70,000 0.10 0.14 69,900 70,400 69,000 66,910 4,683,700,000
27/10/2021 69,900 2.70 3.86 67,200 71,300 67,200 104,790 7,324,821,000
26/10/2021 67,200 0.20 0.30 67,000 68,000 66,000 29,020 1,950,144,000
25/10/2021 67,000 -0.40 -0.60 67,400 67,100 66,000 42,670 2,858,890,000
23/10/2021 67,400 -0.70 -1.04 68,100 68,200 67,400 43,250 2,915,050,000
22/10/2021 67,400 -0.70 -1.04 68,100 68,200 67,400 43,250 2,915,050,000
21/10/2021 68,100 -0.40 -0.59 68,500 68,300 67,400 31,220 2,126,082,000
20/10/2021 68,500 2.10 3.07 66,400 68,700 66,500 56,860 3,894,910,000
19/10/2021 66,400 1.70 2.56 64,700 66,800 63,300 51,070 3,391,048,000
18/10/2021 64,700 -2.50 -3.86 67,200 67,000 64,500 150,370 9,728,939,000
16/10/2021 67,200 -0.80 -1.19 68,000 68,200 67,200 54,770 3,680,544,000
15/10/2021 67,200 -0.80 -1.19 68,000 68,200 67,200 54,770 3,680,544,000
14/10/2021 68,000 0.10 0.15 68,000 68,900 67,900 36,810 2,503,080,000
13/10/2021 68,000 0.50 0.74 67,500 68,900 67,500 32,350 2,199,800,000
12/10/2021 67,500 -0.60 -0.89 68,100 68,500 67,000 58,860 3,973,050,000
11/10/2021 68,100 -1.40 -2.06 69,500 69,500 68,100 81,940 5,580,114,000
08/10/2021 69,500 -1.30 -1.87 70,800 70,800 68,500 37,080 2,577,060,000
07/10/2021 70,800 0.30 0.42 70,500 71,800 70,600 43,180 3,057,144,000
06/10/2021 70,500 1.40 1.99 69,100 70,900 68,100 50,550 3,563,775,000
05/10/2021 69,100 -0.50 -0.72 69,600 69,600 68,500 26,780 1,850,498,000
04/10/2021 69,600 0.80 1.15 68,800 70,000 68,800 42,700 2,971,920,000
01/10/2021 68,800 2.40 3.49 66,400 69,200 65,500 62,740 4,316,512,000
30/09/2021 66,400 -0.10 -0.15 66,500 66,900 66,000 20,420 1,355,888,000
29/09/2021 66,500 0.90 1.35 65,600 66,900 64,500 23,150 1,539,475,000
28/09/2021 65,600 1.40 2.13 64,200 65,600 63,000 41,440 2,718,464,000
27/09/2021 64,200 -3.30 -5.14 67,500 67,900 64,000 84,860 5,448,012,000
26/09/2021 67,500 -1.30 -1.93 68,800 69,000 67,000 50,830 3,431,025,000
24/09/2021 67,500 -1.30 -1.93 68,800 69,000 67,000 50,830 3,431,025,000
23/09/2021 68,800 -1.80 -2.62 70,600 71,900 68,700 63,320 4,356,416,000
22/09/2021 70,600 1.60 2.27 69,000 72,000 68,300 48,800 3,445,280,000
21/09/2021 69,000 -0.60 -0.87 69,600 70,000 67,800 87,160 6,014,040,000
20/09/2021 69,600 -2.20 -3.16 71,800 72,500 69,000 94,240 6,559,104,000
17/09/2021 71,800 1.50 2.09 70,300 74,400 69,800 79,080 5,677,944,000
16/09/2021 70,300 -0.70 -1.00 71,000 71,700 69,900 47,530 3,341,359,000
15/09/2021 71,000 1.50 2.11 69,500 72,500 69,800 62,000 4,402,000,000
14/09/2021 69,500 4.50 6.47 65,000 69,500 64,500 165,900 11,530,050,000
13/09/2021 65,000 -0.20 -0.31 65,200 65,300 64,500 37,840 2,459,600,000
11/09/2021 65,200 0.20 0.31 65,000 66,500 64,400 33,140 2,160,728,000
10/09/2021 65,200 0.20 0.31 65,000 66,500 64,400 33,140 2,160,728,000
09/09/2021 65,000 1.30 2.00 63,700 65,700 63,900 32,830 2,133,950,000
08/09/2021 63,700 0.30 0.47 63,400 64,500 63,400 52,750 3,360,175,000
07/09/2021 63,400 -2.50 -3.94 65,900 65,700 63,100 68,500 4,342,900,000
06/09/2021 66,000 -0.30 -0.45 66,300 67,000 65,800 74,850 4,940,100,000
05/09/2021 68,600 1.50 2.19 67,100 69,000 67,100 52,420 3,596,012,000
03/09/2021 67,800 0.70 1.03 67,100 69,000 67,100 70,000 4,746,000,000
01/09/2021 66,300 1.70 2.56 64,600 66,600 64,100 59,300 3,931,590,000
31/08/2021 64,600 0.40 0.62 64,200 67,000 64,200 68,910 4,451,586,000
30/08/2021 64,200 4.20 6.54 60,000 64,200 60,900 115,950 7,443,990,000
27/08/2021 60,000 1.60 2.67 58,400 60,000 58,100 49,560 2,973,600,000
26/08/2021 58,400 1.90 3.25 56,500 58,500 56,800 48,290 2,820,136,000
25/08/2021 56,500 0.50 0.88 56,000 57,000 55,000 30,620 1,730,030,000
24/08/2021 56,000 -1.50 -2.68 57,500 58,600 53,500 59,530 3,333,680,000
23/08/2021 57,500 -4.10 -7.13 61,600 61,000 57,500 73,490 4,225,675,000
20/08/2021 61,600 -0.70 -1.14 62,300 62,300 59,000 77,730 4,788,168,000
19/08/2021 62,300 2.00 3.21 60,300 62,800 60,000 43,900 2,734,970,000
18/08/2021 60,300 1.10 1.82 59,200 60,700 59,900 52,780 3,182,634,000
17/08/2021 71,000 -1.50 -2.11 72,500 73,000 70,800 70,740 5,022,540,000
16/08/2021 72,500 2.50 3.45 70,000 73,000 70,200 106,320 7,708,200,000
13/08/2021 70,000 -0.50 -0.71 70,000 71,400 69,000 42,860 3,000,200,000
12/08/2021 70,000 0.80 1.14 69,200 70,400 69,200 56,210 3,934,700,000
11/08/2021 69,200 -0.80 -1.16 70,000 70,400 68,500 75,650 5,234,980,000
10/08/2021 70,000 -0.10 -0.14 70,000 71,200 69,500 49,500 3,465,000,000
09/08/2021 70,000 2.00 2.86 68,000 70,000 67,200 94,020 6,581,400,000
06/08/2021 68,000 -0.60 -0.88 68,600 69,500 67,500 82,540 5,612,720,000
05/08/2021 68,600 0.60 0.87 68,000 69,000 67,200 52,420 3,596,012,000
04/08/2021 68,000 0.20 0.29 67,800 68,500 67,000 61,460 4,179,280,000
03/08/2021 67,800 0.70 1.03 67,100 69,000 67,100 70,000 4,746,000,000
02/08/2021 67,100 2.10 3.13 65,000 67,900 64,900 70,840 4,753,364,000
30/07/2021 65,000 -0.50 -0.77 65,000 66,800 63,900 78,400 5,096,000,000
29/07/2021 65,000 0.10 0.15 64,900 65,500 64,000 34,510 2,243,150,000
28/07/2021 64,900 -1.60 -2.47 66,500 66,500 64,800 40,740 2,644,026,000
27/07/2021 66,500 1.40 2.11 65,100 68,100 64,600 57,700 3,837,050,000
26/07/2021 65,100 0.60 0.92 64,500 66,000 64,400 46,250 3,010,875,000
23/07/2021 64,500 2.50 3.88 62,000 64,900 63,400 87,010 5,612,145,000
21/07/2021 58,300 -0.30 -0.51 58,600 62,000 58,200 16,060 936,298,000
20/07/2021 58,600 2.10 3.58 56,500 59,000 55,900 17,630 1,033,118,000
19/07/2021 56,500 -0.80 -1.42 56,500 58,100 55,000 28,070 1,585,955,000
17/07/2021 56,500 -0.60 -1.06 57,100 57,600 56,500 12,490 705,685,000
16/07/2021 56,500 -0.60 -1.06 57,100 57,600 56,500 12,490 705,685,000
15/07/2021 57,100 1.60 2.80 55,500 57,100 55,000 13,450 767,995,000
14/07/2021 55,500 -1.40 -2.52 56,900 56,500 54,400 30,500 1,692,750,000
13/07/2021 56,900 1.30 2.28 55,600 57,000 55,000 22,060 1,255,214,000
12/07/2021 55,600 -4.10 -7.37 59,700 58,300 55,600 71,850 3,994,860,000
09/07/2021 59,700 -1.80 -3.02 61,500 61,400 58,000 30,470 1,819,059,000
08/07/2021 61,500 0.10 0.16 61,400 62,100 60,900 25,820 1,587,930,000
07/07/2021 61,400 -0.60 -0.98 62,000 63,000 60,100 25,250 1,550,350,000
06/07/2021 62,000 -2.80 -4.52 64,800 65,000 62,000 24,970 1,548,140,000
05/07/2021 64,800 0.20 0.31 64,600 65,200 63,400 23,650 1,532,520,000
02/07/2021 64,600 3.00 4.64 61,600 65,500 62,000 37,060 2,394,076,000
01/07/2021 61,600 2.00 3.25 59,600 61,700 59,500 37,810 2,329,096,000
30/06/2021 59,600 0.40 0.67 59,200 60,300 59,200 29,630 1,765,948,000
29/06/2021 59,200 0.80 1.35 58,400 59,400 58,500 19,390 1,147,888,000
28/06/2021 58,400 0.20 0.34 58,200 58,500 57,600 28,540 1,666,736,000
25/06/2021 58,200 -0.50 -0.86 58,700 58,900 58,000 13,240 770,568,000
24/06/2021 58,700 -0.30 -0.51 59,000 59,200 58,600 16,720 981,464,000
23/06/2021 59,000 -1.20 -2.03 60,200 60,500 58,500 43,720 2,579,480,000
22/06/2021 60,200 0.50 0.83 59,700 61,500 59,500 25,980 1,563,996,000
21/06/2021 59,700 -0.60 -1.01 60,300 60,500 59,000 24,390 1,456,083,000
18/06/2021 60,300 0.10 0.17 60,300 60,900 60,300 24,280 1,464,084,000
17/06/2021 60,300 1.30 2.16 59,000 60,900 58,000 33,950 2,047,185,000
16/06/2021 59,000 -0.80 -1.36 59,800 60,000 58,500 22,900 1,351,100,000
15/06/2021 60,000 0.10 0.17 60,000 60,500 59,000 6,600 396,000,000
14/06/2021 60,000 -0.70 -1.17 60,700 61,500 59,700 31,510 1,890,600,000
11/06/2021 60,700 2.80 4.61 57,900 61,000 57,600 52,560 3,190,392,000
10/06/2021 57,900 -0.10 -0.17 58,000 58,200 57,500 33,200 1,922,280,000
09/06/2021 58,000 0.70 1.21 57,300 58,500 56,100 26,380 1,530,040,000
08/06/2021 57,300 -0.30 -0.52 57,600 58,500 57,100 41,940 2,403,162,000
07/06/2021 57,600 -0.30 -0.52 57,900 58,700 57,300 37,850 2,180,160,000
04/06/2021 57,900 -0.90 -1.55 58,800 58,700 57,000 39,510 2,287,629,000
03/06/2021 58,800 2.10 3.57 56,700 59,600 58,100 44,780 2,633,064,000
02/06/2021 56,700 3.70 6.53 53,000 56,700 52,500 28,270 1,602,909,000
01/06/2021 53,000 -2.90 -5.47 55,900 55,000 52,100 66,290 3,513,370,000
31/05/2021 55,900 -16.20 -28.98 59,500 59,000 55,400 83,590 4,672,681,000
28/05/2021 59,500 1.00 1.68 58,500 59,800 58,100 39,610 2,356,795,000
27/05/2021 58,500 -1.90 -3.25 60,400 61,500 58,500 53,000 3,100,500,000
26/05/2021 60,400 -2.10 -3.48 62,500 62,200 60,200 69,980 4,226,792,000
25/05/2021 62,500 0.20 0.32 62,300 65,500 61,800 65,780 4,111,250,000
24/05/2021 62,300 4.00 6.42 58,300 62,300 59,000 114,260 7,118,398,000
23/05/2021 58,300 -4.30 -7.38 62,600 61,300 58,300 196,360 11,447,788,000
21/05/2021 58,300 -4.30 -7.38 62,600 61,300 58,300 196,360 11,447,788,000
20/05/2021 62,600 -4.10 -6.55 66,700 68,900 62,500 115,540 7,232,804,000
19/05/2021 66,700 -4.90 -7.35 71,600 70,500 66,700 129,800 8,657,660,000
18/05/2021 71,600 -2.40 -3.35 74,000 74,100 70,700 123,570 8,847,612,000
17/05/2021 74,000 -4.60 -6.22 78,600 78,600 74,000 135,380 10,018,120,000
16/05/2021 78,600 -1.40 -1.78 80,000 81,500 78,600 24,480 1,924,128,000
14/05/2021 78,600 -1.40 -1.78 80,000 81,500 78,600 24,480 1,924,128,000
13/05/2021 80,000 0.20 0.25 79,800 82,600 80,000 30,760 2,460,800,000
12/05/2021 79,800 3.90 4.89 75,900 80,000 75,600 70,700 5,641,860,000
11/05/2021 75,900 -0.10 -0.13 76,000 77,000 75,600 32,240 2,447,016,000
10/05/2021 76,000 0.50 0.66 75,500 77,500 75,000 43,500 3,306,000,000
08/05/2021 75,500 -0.80 -1.06 76,300 79,000 75,200 36,590 2,762,545,000
07/05/2021 75,500 -0.80 -1.06 76,300 79,000 75,200 36,590 2,762,545,000
06/05/2021 76,300 -1.70 -2.23 78,000 78,000 76,000 36,430 2,779,609,000
05/05/2021 78,000 -1.10 -1.41 79,100 81,000 78,000 43,750 3,412,500,000
04/05/2021 79,100 5.10 6.45 74,000 79,100 72,000 86,120 6,812,092,000
03/05/2021 78,100 5.10 6.53 73,000 78,100 73,200 7,250 566,225,000
30/04/2021 74,000 2.00 2.70 72,000 74,000 72,000 50,400 3,729,600,000
29/04/2021 74,000 2.00 2.70 72,000 74,000 72,000 50,400 3,729,600,000
28/04/2021 72,000 0.10 0.14 71,900 72,000 70,200 11,270 811,440,000
27/04/2021 71,900 1.40 1.95 70,500 72,000 69,000 26,180 1,882,342,000
26/04/2021 70,500 -2.00 -2.84 72,500 72,500 70,000 23,080 1,627,140,000
23/04/2021 72,500 1.40 1.93 71,100 72,600 69,400 25,470 1,846,575,000
22/04/2021 71,100 -0.90 -1.27 72,000 72,900 70,700 32,190 2,288,709,000
21/04/2021 72,000 -2.00 -2.78 74,000 74,400 71,500 32,790 2,360,880,000
20/04/2021 72,000 -2.00 -2.78 74,000 74,400 71,500 32,790 2,360,880,000
19/04/2021 74,000 2.60 3.51 71,400 74,800 71,100 30,070 2,225,180,000
16/04/2021 71,400 -0.60 -0.84 72,000 72,100 69,000 34,180 2,440,452,000
15/04/2021 72,000 -1.20 -1.67 73,200 73,200 71,200 16,760 1,206,720,000
14/04/2021 73,200 1.60 2.19 71,600 73,400 70,800 19,610 1,435,452,000
13/04/2021 71,600 -1.90 -2.65 73,500 73,400 71,500 42,070 3,012,212,000
12/04/2021 73,500 1.70 2.31 74,300 74,200 73,000 24,610 1,808,835,000
09/04/2021 74,300 -0.10 -0.13 74,400 74,400 73,500 14,480 1,075,864,000
08/04/2021 74,400 -0.30 -0.40 74,400 74,500 73,000 14,540 1,081,776,000
07/04/2021 74,400 1.90 2.55 72,500 74,700 72,600 30,950 2,302,680,000
06/04/2021 72,500 -0.90 -1.24 73,400 73,400 72,000 16,660 1,207,850,000
05/04/2021 73,400 -0.80 -1.09 74,200 74,300 72,900 18,110 1,329,274,000
02/04/2021 74,200 1.20 1.62 73,000 74,900 73,000 33,360 2,475,312,000
01/04/2021 73,000 1.20 1.64 71,800 73,500 70,800 39,560 2,887,880,000
31/03/2021 71,800 -0.30 -0.42 72,100 72,100 70,800 18,950 1,360,610,000
30/03/2021 72,100 -0.50 -0.69 72,600 73,200 71,900 27,160 1,958,236,000
29/03/2021 72,600 3.60 4.96 69,000 73,300 69,000 57,660 4,186,116,000
26/03/2021 69,000 -0.50 -0.72 69,000 69,600 64,200 47,300 3,263,700,000
25/03/2021 69,000 0.70 1.01 68,300 69,900 68,400 50,910 3,512,790,000
24/03/2021 68,300 -0.50 -0.73 68,800 69,700 67,500 45,900 3,134,970,000
23/03/2021 68,800 -0.50 -0.73 69,300 69,500 68,000 35,970 2,474,736,000
22/03/2021 69,300 -0.80 -1.15 70,100 70,000 68,200 60,500 4,192,650,000
19/03/2021 70,100 -1.30 -1.85 71,400 71,300 69,900 37,300 2,614,730,000
18/03/2021 71,400 -0.80 -1.12 72,200 72,500 71,300 17,800 1,270,920,000
17/03/2021 72,200 1.30 1.80 70,900 72,900 70,300 38,210 2,758,762,000
16/03/2021 70,900 -0.60 -0.85 71,500 71,500 69,900 40,070 2,840,963,000
15/03/2021 71,500 0.40 0.56 71,100 72,700 70,800 40,850 2,920,775,000
12/03/2021 71,100 -0.70 -0.98 71,800 72,800 70,500 51,640 3,671,604,000
11/03/2021 71,800 2.40 3.34 69,400 73,000 70,600 63,380 4,550,684,000
10/03/2021 69,400 1.40 2.02 68,000 70,500 67,000 61,580 4,273,652,000
09/03/2021 68,000 2.50 3.68 65,500 68,400 64,600 72,520 4,931,360,000
08/03/2021 65,500 -0.10 -0.15 65,500 67,600 65,000 45,140 2,956,670,000
05/03/2021 65,500 -0.40 -0.61 65,900 66,900 63,600 57,460 3,763,630,000
04/03/2021 65,900 -1.70 -2.58 67,600 69,000 63,000 55,400 3,650,860,000
03/03/2021 67,600 0.80 1.18 66,800 69,000 66,800 48,910 3,306,316,000
02/03/2021 66,800 -2.10 -3.14 68,900 69,000 66,400 84,940 5,673,992,000
01/03/2021 68,900 -0.60 -0.87 69,500 70,000 68,500 42,320 2,915,848,000
26/02/2021 69,500 3.60 5.18 65,900 70,000 65,900 65,690 4,565,455,000
25/02/2021 65,900 4.30 6.53 61,600 65,900 61,600 94,470 6,225,573,000
24/02/2021 61,600 0.60 0.97 61,000 63,900 61,000 65,980 4,064,368,000
23/02/2021 61,000 -0.20 -0.33 61,200 61,800 60,500 51,720 3,154,920,000
22/02/2021 61,200 0.40 0.65 60,800 62,800 60,600 62,560 3,828,672,000
19/02/2021 60,800 -0.10 -0.16 60,900 61,400 59,500 70,770 4,302,816,000
18/02/2021 60,900 0.30 0.49 60,600 62,000 59,000 72,510 4,415,859,000
17/02/2021 60,600 1.60 2.64 59,000 61,500 57,700 75,980 4,604,388,000
10/02/2021 59,000 1.40 2.37 57,600 60,000 56,000 69,160 4,080,440,000
09/02/2021 59,000 1.40 2.37 57,600 60,000 56,000 69,160 4,080,440,000
08/02/2021 57,600 3.70 6.42 53,900 57,600 55,200 196,360 11,310,336,000
05/02/2021 53,900 3.50 6.49 50,400 53,900 50,600 136,180 7,340,102,000
05/01/2021 42,500 -0.40 -0.94 42,900 42,850 42,100 6,650 282,625,000
04/01/2021 42,900 0.90 2.10 42,000 43,500 42,500 29,270 1,255,683,000
01/01/2021 42,000 0.60 1.43 41,400 42,600 41,100 315,380 13,245,960,000
31/12/2020 42,000 0.60 1.43 41,400 42,600 41,100 315,380 13,245,960,000
30/12/2020 41,400 -0.20 -0.48 41,600 42,450 41,200 257,420 10,657,188,000
29/12/2020 41,600 -0.40 -0.96 42,000 42,500 41,400 21,462 892,819,200
28/12/2020 42,000 -0.80 -1.90 42,800 43,000 41,900 30,374 1,275,708,000
27/12/2020 42,800 0.60 1.40 42,200 43,300 42,000 19,426 831,432,800
25/12/2020 42,800 0.60 1.40 42,200 43,300 42,000 19,426 831,432,800
24/12/2020 42,200 -1.50 -3.55 43,700 44,000 40,900 25,675 1,083,485,000
23/12/2020 43,700 -0.90 -2.06 44,600 45,000 43,600 10,462 457,189,400
22/12/2020 44,600 1.90 4.26 42,700 44,800 42,000 37,530 1,673,838,000
21/12/2020 42,700 -1.30 -3.04 44,000 44,400 42,700 78,198 3,339,054,600
20/12/2020 44,000 -0.90 -2.05 44,900 45,250 43,700 44,412 1,954,128,000
18/12/2020 44,000 -0.90 -2.05 44,900 45,250 43,700 44,412 1,954,128,000
17/12/2020 44,900 -1.60 -3.56 46,450 46,200 44,900 64,189 2,882,086,100
16/12/2020 46,450 0.30 0.65 46,200 47,000 46,000 22,386 1,039,829,700
15/12/2020 46,200 1.20 2.60 45,000 46,400 44,700 20,580 950,796,000
14/12/2020 45,000 0.50 1.11 44,500 46,000 44,500 35,630 1,603,350,000
13/12/2020 44,500 2.60 5.84 41,900 44,500 41,400 43,060 1,916,170,000
11/12/2020 44,500 2.60 5.84 41,900 44,500 41,400 43,060 1,916,170,000
10/12/2020 41,900 -0.50 -1.19 42,400 42,850 39,550 37,562 1,573,847,800
09/12/2020 42,400 1.40 3.30 41,000 42,600 41,200 54,583 2,314,319,200
08/12/2020 41,000 -0.30 -0.73 41,250 41,250 40,550 33,571 1,376,411,000
07/12/2020 41,250 0.40 0.97 40,900 41,550 40,550 38,615 1,592,868,750
04/12/2020 41,050 -0.65 -1.58 41,700 41,800 40,750 189,400 7,774,870,000
03/12/2020 41,700 2.30 5.52 39,450 41,800 39,400 72,128 3,007,737,600
02/12/2020 39,450 0.20 0.51 39,300 40,400 38,900 29,034 1,145,391,300
01/12/2020 39,300 0.40 1.02 38,900 39,600 38,500 35,334 1,388,626,200
30/11/2020 39,200 0.30 0.77 38,900 39,600 38,800 207,540 8,135,568,000
27/11/2020 39,200 0.30 0.77 38,900 39,600 38,800 207,540 8,135,568,000
26/11/2020 38,900 -0.85 -2.19 39,750 39,500 38,500 339,690 13,213,941,000
25/11/2020 39,750 -0.15 -0.38 39,900 40,800 38,700 454,540 18,067,965,000
24/11/2020 39,900 0.25 0.63 39,650 40,800 39,000 317,790 12,679,821,000
23/11/2020 39,650 1.45 3.66 38,200 40,500 38,200 459,710 18,227,501,500
20/11/2020 38,200 1.10 2.88 37,150 38,500 36,900 44,526 1,700,893,200
19/11/2020 37,150 -0.30 -0.81 37,400 38,000 36,800 30,283 1,125,013,450
18/11/2020 37,400 -0.40 -1.07 37,800 38,500 36,900 416,100 15,562,140,000
17/11/2020 37,800 0.90 2.38 36,900 38,200 36,600 52,506 1,984,726,800
16/11/2020 36,900 -1.10 -2.98 38,000 38,500 36,600 60,291 2,224,737,900
13/11/2020 38,000 0.60 1.58 37,400 38,800 37,400 44,291 1,683,058,000
12/11/2020 37,400 0.50 1.34 36,900 37,500 36,500 44,046 1,647,320,400
11/11/2020 36,900 0.90 2.44 36,000 38,000 35,600 49,714 1,834,446,600
10/11/2020 36,000 -0.60 -1.67 36,600 38,500 35,900 57,683 2,076,588,000
09/11/2020 36,600 2.40 6.56 34,250 36,600 34,600 59,152 2,164,963,200
06/11/2020 34,250 2.20 6.42 32,050 34,250 32,300 101,517 3,476,957,250
05/11/2020 32,050 0.50 1.56 31,550 32,950 31,400 40,057 1,283,826,850
04/11/2020 31,550 1.10 3.49 30,500 31,800 30,500 44,786 1,412,998,300
03/11/2020 30,500 0.10 0.33 30,450 30,900 30,150 27,283 832,131,500
02/11/2020 30,450 -0.30 -0.99 30,750 31,000 30,400 21,251 647,092,950
30/10/2020 30,750 0.40 1.30 30,300 31,900 30,500 64,454 1,981,960,500
29/10/2020 30,300 1.40 4.62 28,950 30,950 28,500 83,051 2,516,445,300
28/10/2020 28,950 -0.80 -2.76 29,700 29,750 28,900 45,818 1,326,431,100
27/10/2020 29,700 0.10 0.34 29,550 31,000 29,500 48,940 1,453,518,000
26/10/2020 29,550 1.90 6.43 27,650 29,550 27,650 43,742 1,292,576,100
25/10/2020 27,650 -0.10 -0.36 27,700 28,000 27,600 9,349 258,499,850
23/10/2020 27,650 -0.10 -0.36 27,700 28,000 27,600 9,349 258,499,850
22/10/2020 27,700 0.00 ■■ 0.00 27,700 27,700 27,200 11,066 306,528,200
21/10/2020 27,700 -0.30 -1.08 28,000 28,200 27,700 21,010 581,977,000
20/10/2020 28,000 0.90 3.21 27,100 28,050 27,100 34,666 970,648,000
19/10/2020 27,100 0.40 1.48 26,750 27,200 26,800 19,504 528,558,400
18/10/2020 26,750 -0.10 -0.37 26,900 27,100 26,500 37,825 1,011,818,750
16/10/2020 26,750 -0.10 -0.37 26,900 27,100 26,500 37,825 1,011,818,750
15/10/2020 26,900 -0.10 -0.37 27,000 27,800 26,850 314,880 8,470,272,000
14/10/2020 27,000 -1.20 -4.44 28,200 28,200 26,700 68,554 1,850,958,000
13/10/2020 28,200 -0.70 -2.48 28,850 28,850 28,000 10,640 300,048,000
12/10/2020 28,850 0.00 ■■ 0.00 28,900 29,400 28,400 24,063 694,217,550
11/10/2020 28,900 0.80 2.77 28,050 29,200 28,000 32,495 939,105,500
09/10/2020 28,900 0.80 2.77 28,050 29,200 28,000 32,495 939,105,500
08/10/2020 28,050 -0.10 -0.36 28,150 28,300 27,600 30,541 856,675,050
07/10/2020 28,150 0.20 0.71 27,950 28,400 27,400 34,795 979,479,250
06/10/2020 27,950 0.30 1.07 27,600 28,100 27,600 50,558 1,413,096,100
05/10/2020 27,600 1.80 6.52 25,800 27,600 25,800 71,603 1,976,242,800
04/10/2020 25,800 0.10 0.39 25,700 26,200 25,450 52,923 1,365,413,400
02/10/2020 25,800 0.10 0.39 25,700 26,200 25,450 52,923 1,365,413,400
01/10/2020 25,700 0.10 0.39 25,550 26,000 25,550 20,926 537,798,200
30/09/2020 25,550 -0.10 -0.39 25,600 25,750 25,000 32,540 831,397,000
29/09/2020 25,600 -0.80 -3.13 26,400 26,500 25,600 37,957 971,699,200
28/09/2020 26,400 -0.10 -0.38 26,450 26,800 26,100 16,709 441,117,600
25/09/2020 26,450 0.50 1.89 25,950 26,800 25,950 59,895 1,584,222,750
24/09/2020 25,950 0.60 2.31 25,350 26,350 25,250 46,331 1,202,289,450
23/09/2020 25,350 0.10 0.39 25,250 25,750 25,250 25,319 641,836,650
22/09/2020 25,250 0.40 1.58 24,900 25,300 24,650 37,384 943,946,000
21/09/2020 24,900 -0.70 -2.81 25,550 26,000 24,900 46,913 1,168,133,700
18/09/2020 25,550 -0.10 -0.39 25,700 25,800 25,400 18,855 481,745,250
17/09/2020 25,700 -0.30 -1.17 26,000 26,000 25,000 49,296 1,266,907,200
16/09/2020 26,000 0.10 0.38 25,900 26,400 25,850 28,975 753,350,000
15/09/2020 25,900 0.50 1.93 25,400 26,450 25,400 69,490 1,799,791,000
14/09/2020 25,400 0.10 0.39 25,300 25,500 25,000 56,033 1,423,238,200
11/09/2020 25,300 0.30 1.19 25,050 25,850 25,050 46,468 1,175,640,400
10/09/2020 25,050 0.40 1.60 24,600 25,800 24,900 97,553 2,443,702,650
09/09/2020 24,600 1.60 6.50 23,000 24,600 22,800 923,020 22,706,292,000
08/09/2020 23,000 0.00 ■■ 0.00 23,000 23,150 22,900 11,931 274,413,000
07/09/2020 23,000 0.00 ■■ 0.00 23,000 23,450 23,000 25,960 597,080,000
04/09/2020 23,000 -0.40 -1.74 23,450 23,200 22,600 36,959 850,057,000
03/09/2020 23,450 0.10 0.43 23,400 23,700 23,200 34,196 801,896,200
02/09/2020 23,400 0.60 2.56 22,800 23,400 22,650 20,497 479,629,800
01/09/2020 23,400 0.60 2.56 22,800 23,400 22,650 20,497 479,629,800
31/08/2020 22,800 -0.60 -2.63 23,400 23,200 22,800 46,174 1,052,767,200
28/08/2020 23,400 -0.40 -1.71 23,750 24,050 23,350 64,398 1,506,913,200
27/08/2020 23,750 0.00 ■■ 0.00 23,750 24,000 23,600 30,313 719,933,750
26/08/2020 23,750 0.00 ■■ 0.00 23,750 24,500 23,750 42,522 1,009,897,500
25/08/2020 23,750 0.10 0.42 23,650 24,300 23,200 55,835 1,326,081,250
24/08/2020 23,650 -0.80 -3.38 24,400 24,500 23,650 65,547 1,550,186,550
21/08/2020 24,400 -0.10 -0.41 24,500 24,950 24,100 30,833 752,325,200
20/08/2020 24,500 1.10 4.49 23,400 24,500 23,000 67,320 1,649,340,000
19/08/2020 23,400 0.10 0.43 23,250 23,400 22,550 49,959 1,169,040,600
18/08/2020 23,250 -1.20 -5.16 24,450 23,500 22,900 27,809 646,559,250
17/08/2020 24,450 -0.10 -0.41 24,500 24,900 24,200 32,123 785,407,350
14/08/2020 24,500 0.60 2.45 23,900 25,000 23,700 56,881 1,393,584,500
13/08/2020 23,900 0.40 1.67 23,500 23,950 23,300 29,540 706,006,000
12/08/2020 23,500 -0.40 -1.70 23,900 24,000 23,150 37,520 881,720,000
11/08/2020 23,900 -0.30 -1.26 24,200 24,300 23,650 38,391 917,544,900
10/08/2020 24,200 0.60 2.48 23,600 24,500 23,100 62,189 1,504,973,800
07/08/2020 23,600 -0.10 -0.42 23,750 25,200 23,600 50,277 1,186,537,200
06/08/2020 23,750 1.50 6.32 22,250 23,800 22,250 80,556 1,913,205,000
05/08/2020 22,250 1.50 6.74 20,800 22,250 20,600 90,729 2,018,720,250
04/08/2020 20,800 -0.10 -0.48 20,850 21,000 20,400 33,467 696,113,600
03/08/2020 20,850 0.70 3.36 20,150 21,200 20,200 39,981 833,603,850
31/07/2020 20,150 0.50 2.48 19,650 20,900 19,100 43,178 870,036,700
30/07/2020 19,650 0.80 4.07 18,800 19,750 18,800 28,486 559,749,900
29/07/2020 18,800 -0.40 -2.13 19,200 19,000 18,200 18,882 354,981,600
28/07/2020 19,200 0.30 1.56 18,900 20,100 19,150 17,750 340,800,000
27/07/2020 18,900 1.20 6.35 17,700 18,900 18,000 50,123 947,324,700
26/07/2020 17,700 -0.40 -2.26 18,050 18,150 17,300 19,719 349,026,300
24/07/2020 17,700 -0.40 -2.26 18,050 18,150 17,300 19,719 349,026,300
23/07/2020 18,050 0.00 ■■ 0.00 18,050 18,050 17,800 8,970 161,908,500
22/07/2020 18,050 0.00 ■■ 0.00 18,050 18,250 17,950 15,444 278,764,200
21/07/2020 18,050 0.00 ■■ 0.00 18,050 18,250 17,900 5,746 103,715,300
20/07/2020 18,050 -0.10 -0.55 18,150 18,250 18,050 5,533 99,870,650
19/07/2020 18,150 -0.10 -0.55 18,200 18,200 18,050 5,512 100,042,800
17/07/2020 18,150 -0.10 -0.55 18,200 18,200 18,050 5,512 100,042,800
16/07/2020 18,200 -0.10 -0.55 18,250 18,300 17,950 6,243 113,622,600
15/07/2020 18,250 0.20 1.10 18,050 18,500 18,000 4,553 83,092,250
14/07/2020 18,050 0.00 ■■ 0.00 18,050 18,100 17,850 4,894 88,336,700
13/07/2020 18,050 -0.20 -1.11 18,250 18,250 18,000 6,281 113,372,050
12/07/2020 18,250 0.00 ■■ 0.00 18,250 18,250 18,100 4,436 80,957,000
10/07/2020 18,250 0.00 ■■ 0.00 18,250 18,250 18,100 4,436 80,957,000
09/07/2020 18,250 0.20 1.10 18,050 18,250 18,000 5,397 98,495,250
08/07/2020 18,050 -0.10 -0.55 18,100 18,100 17,700 6,985 126,079,250
07/07/2020 18,100 0.10 0.55 18,000 18,300 17,800 8,204 148,492,400
06/07/2020 18,000 0.40 2.22 17,600 18,000 17,600 5,512 99,216,000
05/07/2020 17,600 0.00 ■■ 0.00 17,600 17,850 17,450 3,788 66,668,800
03/07/2020 17,600 0.00 ■■ 0.00 17,600 17,850 17,450 3,788 66,668,800
02/07/2020 17,600 0.10 0.57 17,550 17,900 17,250 4,015 70,664,000
01/07/2020 17,550 0.40 2.28 17,200 17,900 17,050 4,895 85,907,250
30/06/2020 17,200 0.00 ■■ 0.00 17,200 17,600 16,800 8,437 145,116,400
29/06/2020 17,200 -1.10 -6.40 18,250 18,250 17,050 18,601 319,937,200
28/06/2020 18,250 -0.35 -1.92 18,250 18,400 17,900 84,320 1,538,840,000
26/06/2020 18,250 -0.35 -1.92 18,250 18,400 17,900 84,320 1,538,840,000
25/06/2020 18,250 -0.30 -1.64 18,500 18,400 18,000 15,723 286,944,750
24/06/2020 18,500 -0.30 -1.62 18,800 18,950 18,400 5,264 97,384,000
23/06/2020 18,800 0.10 0.53 18,700 18,900 18,550 13,655 256,714,000
22/06/2020 18,700 0.00 ■■ 0.00 18,700 18,850 18,600 8,262 154,499,400
19/06/2020 18,700 0.40 2.14 18,300 18,850 18,300 10,819 202,315,300
18/06/2020 18,300 0.10 0.55 18,200 19,200 17,850 16,239 297,173,700
17/06/2020 18,200 -0.10 -0.55 18,300 18,400 18,050 75,600 1,375,920,000
16/06/2020 18,300 0.30 1.64 18,000 18,500 17,900 12,488 228,530,400
15/06/2020 18,000 -1.00 -5.56 19,000 19,200 17,700 39,821 716,778,000
14/06/2020 19,000 -0.80 -4.21 19,750 19,200 18,400 38,100 723,900,000
12/06/2020 19,000 -0.80 -4.21 19,750 19,200 18,400 38,100 723,900,000
11/06/2020 19,750 -1.50 -7.59 21,200 21,250 19,750 36,505 720,973,750
10/06/2020 21,200 0.80 3.77 20,350 21,500 19,900 41,309 875,750,800
09/06/2020 20,400 0.80 3.92 19,600 20,500 19,600 49,299 1,005,699,600
08/06/2020 19,600 0.00 ■■ 0.00 19,600 20,500 19,600 35,341 692,683,600
06/06/2020 19,600 0.30 1.53 19,300 19,750 19,050 15,085 295,666,000
05/06/2020 19,600 0.30 1.53 19,300 19,750 19,050 15,085 295,666,000
04/06/2020 19,300 -0.20 -1.04 19,500 19,500 19,150 15,380 296,834,000
03/06/2020 19,500 0.00 ■■ 0.00 19,500 19,700 19,000 13,725 267,637,500
02/06/2020 19,500 -0.30 -1.54 19,750 20,000 19,500 23,605 460,297,500
01/06/2020 19,750 0.60 3.04 19,150 19,850 19,150 25,278 499,240,500
31/05/2020 19,150 0.00 ■■ 0.00 19,100 19,400 19,000 21,373 409,292,950
29/05/2020 19,150 0.00 ■■ 0.00 19,100 19,400 19,000 21,373 409,292,950
28/05/2020 19,100 -0.10 -0.52 19,200 19,500 19,100 12,214 233,287,400
27/05/2020 19,200 -0.10 -0.52 19,300 20,200 19,200 45,795 879,264,000
26/05/2020 19,300 0.50 2.59 18,800 19,500 18,900 38,918 751,117,400
25/05/2020 18,800 0.20 1.06 18,600 18,800 18,450 27,525 517,470,000
24/05/2020 18,600 -0.20 -1.08 18,800 18,800 18,450 16,655 309,783,000
22/05/2020 18,600 -0.20 -1.08 18,800 18,800 18,450 16,655 309,783,000
21/05/2020 18,800 -0.10 -0.53 18,950 19,050 18,800 18,872 354,793,600
20/05/2020 18,950 0.30 1.58 18,700 18,950 18,500 11,589 219,611,550
19/05/2020 18,700 -0.20 -1.07 18,900 19,200 18,550 17,394 325,267,800
18/05/2020 18,900 0.30 1.59 18,650 19,000 18,500 18,465 348,988,500
17/05/2020 18,650 -0.90 -4.83 19,500 19,450 18,650 34,608 645,439,200
15/05/2020 18,650 -0.90 -4.83 19,500 19,450 18,650 34,608 645,439,200
14/05/2020 19,500 -0.40 -2.05 19,950 20,500 19,500 33,637 655,921,500
13/05/2020 19,950 0.90 4.51 19,000 19,950 18,800 53,193 1,061,200,350
12/05/2020 19,000 1.10 5.79 17,950 19,000 17,800 85,372 1,622,068,000
11/05/2020 17,950 0.10 0.56 17,800 18,000 17,700 24,085 432,325,750
10/05/2020 17,800 -0.30 -1.69 18,100 18,400 17,800 18,077 321,770,600
08/05/2020 17,800 -0.30 -1.69 18,100 18,400 17,800 18,077 321,770,600
07/05/2020 18,100 0.90 4.97 17,200 18,200 17,200 33,020 597,662,000
06/05/2020 17,200 -0.40 -2.33 17,600 17,600 17,100 17,962 308,946,400
05/05/2020 17,600 0.60 3.41 17,000 17,650 17,000 17,838 313,948,800
04/05/2020 17,000 -0.70 -4.12 17,700 17,550 17,000 12,381 210,477,000
01/05/2020 17,700 -0.60 -3.39 18,300 18,400 17,650 8,413 148,910,100
30/04/2020 17,700 -0.60 -3.39 18,300 18,400 17,650 8,413 148,910,100
29/04/2020 17,700 -0.60 -3.39 18,300 18,400 17,650 8,413 148,910,100
28/04/2020 18,300 0.50 2.73 17,800 18,600 17,400 18,477 338,129,100
27/04/2020 17,800 -0.90 -5.06 18,700 18,900 17,800 12,004 213,671,200
26/04/2020 18,700 1.20 6.42 17,500 18,700 18,000 26,130 488,631,000
24/04/2020 18,700 1.20 6.42 17,500 18,700 18,000 26,130 488,631,000
23/04/2020 17,500 1.10 6.29 16,400 17,500 16,950 43,195 755,912,500
22/04/2020 16,400 0.10 0.61 16,300 16,500 15,700 4,444 72,881,600
21/04/2020 16,300 -0.90 -5.52 17,200 17,100 16,000 10,913 177,881,900
20/04/2020 17,200 0.80 4.65 16,450 17,450 16,450 14,130 243,036,000
19/04/2020 16,450 0.30 1.82 16,200 16,700 16,200 7,824 128,704,800
17/04/2020 16,450 0.30 1.82 16,200 16,700 16,200 7,824 128,704,800
16/04/2020 16,200 -0.20 -1.23 16,350 16,350 15,900 3,702 59,972,400
15/04/2020 16,350 0.50 3.06 15,900 16,450 15,800 4,241 69,340,350
14/04/2020 15,900 -0.10 -0.63 16,000 16,450 15,800 2,743 43,613,700
13/04/2020 16,000 0.00 ■■ 0.00 16,000 16,200 15,900 6,377 102,032,000
12/04/2020 16,000 -0.10 -0.63 16,100 16,200 15,900 6,840 109,440,000
10/04/2020 16,000 -0.10 -0.63 16,100 16,200 15,900 6,840 109,440,000
09/04/2020 16,100 0.00 ■■ 0.00 16,150 16,400 16,000 8,807 141,792,700
08/04/2020 16,150 -0.20 -1.24 16,350 16,350 16,000 1,799 29,053,850
07/04/2020 16,350 -0.30 -1.83 16,650 16,700 16,200 386 6,311,100
06/04/2020 16,650 0.60 3.60 16,050 16,750 16,000 772 12,853,800
03/04/2020 16,050 0.80 4.98 15,300 16,150 15,450 7,769 124,692,450
02/04/2020 15,300 0.60 3.92 14,750 15,600 14,900 1,133 17,334,900
01/04/2020 15,300 0.60 3.92 14,750 15,600 14,900 1,133 17,334,900
31/03/2020 14,750 -0.70 -4.75 15,400 15,450 14,750 4,831 71,257,250
30/03/2020 15,400 -1.00 -6.49 16,400 16,400 15,300 6,400 98,560,000
29/03/2020 16,400 -0.30 -1.83 16,700 16,500 16,000 6,442 105,648,800
27/03/2020 16,400 -0.30 -1.83 16,700 16,500 16,000 6,442 105,648,800
26/03/2020 16,700 -0.20 -1.20 16,900 17,000 16,700 6,248 104,341,600
25/03/2020 16,900 0.50 2.96 16,400 17,200 16,500 6,133 103,647,700
24/03/2020 16,400 0.40 2.44 15,950 16,450 15,800 2,269 37,211,600
23/03/2020 15,950 -0.90 -5.64 16,800 16,200 15,650 9,322 148,685,900
22/03/2020 16,800 -0.10 -0.60 16,950 17,000 16,800 7,415 124,572,000
20/03/2020 16,800 -0.10 -0.60 16,950 17,000 16,800 7,415 124,572,000
19/03/2020 16,950 -0.30 -1.77 17,200 17,000 16,300 3,721 63,070,950
18/03/2020 17,200 0.70 4.07 16,500 17,600 16,500 6,466 111,215,200
17/03/2020 16,500 0.70 4.24 15,800 16,500 15,000 7,790 128,535,000
16/03/2020 15,800 -0.10 -0.63 15,800 16,250 15,000 91,480 1,445,384,000
13/03/2020 15,800 0.20 1.27 15,600 15,800 14,550 109,750 1,734,050,000
12/03/2020 15,600 -1.15 -7.37 16,750 16,700 15,600 128,760 2,008,656,000
11/03/2020 16,750 -1.25 -7.46 18,000 18,450 16,750 70,240 1,176,520,000
10/03/2020 18,000 0.00 ■■ 0.00 18,000 18,300 17,000 2,939 52,902,000
09/03/2020 18,000 -1.40 -7.78 19,350 18,950 18,000 5,437 97,866,000
06/03/2020 19,350 0.80 4.13 18,600 19,400 18,600 13,404 259,367,400
05/03/2020 18,600 0.10 0.54 18,550 18,900 18,500 1,953 36,325,800
04/03/2020 18,550 -0.30 -1.62 18,850 18,900 18,400 568 10,536,400
03/03/2020 18,850 0.50 2.65 18,400 19,000 18,500 2,693 50,763,050
02/03/2020 18,400 0.00 ■■ 0.00 18,350 19,300 18,300 3,864 71,097,600
28/02/2020 18,350 -1.10 -5.99 19,400 19,400 18,350 1,870 34,314,500
27/02/2020 19,400 0.30 1.55 19,150 19,400 19,000 893 17,324,200
26/02/2020 19,150 -0.10 -0.52 19,200 19,500 19,000 3,747 71,755,050
25/02/2020 19,200 0.30 1.56 18,900 19,200 18,300 4,333 83,193,600
24/02/2020 18,900 -1.40 -7.41 20,300 20,150 18,900 9,546 180,419,400
21/02/2020 20,300 -0.20 -0.99 20,500 20,500 20,000 3,721 75,536,300
20/02/2020 20,500 0.60 2.93 19,950 20,700 19,900 2,887 59,183,500
19/02/2020 19,950 -0.20 -1.00 20,100 20,000 19,550 1,565 31,221,750
18/02/2020 20,100 0.00 ■■ 0.00 20,100 20,250 19,200 11,677 234,707,700
17/02/2020 20,100 -1.50 -7.46 21,600 21,700 20,100 21,118 424,471,800
15/02/2020 21,600 -0.30 -1.39 21,850 22,800 21,250 6,747 145,735,200
14/02/2020 21,600 -0.30 -1.39 21,850 22,800 21,250 6,747 145,735,200
13/02/2020 21,850 1.40 6.41 20,450 21,850 20,450 14,330 313,110,500
12/02/2020 20,450 1.30 6.36 19,150 20,450 19,150 11,882 242,986,900
11/02/2020 19,150 0.60 3.13 18,550 19,150 18,550 7,667 146,823,050
10/02/2020 18,550 0.20 1.08 18,400 18,900 18,200 8,133 150,867,150
09/02/2020 18,400 0.40 2.17 18,000 18,500 18,000 2,072 38,124,800
07/02/2020 18,400 0.40 2.17 18,000 18,500 18,000 2,072 38,124,800
06/02/2020 18,000 0.40 2.22 17,650 18,250 17,750 8,492 152,856,000
05/02/2020 17,650 -0.20 -1.13 17,800 18,500 17,650 3,780 66,717,000
04/02/2020 17,800 -0.10 -0.56 17,950 18,300 17,600 2,738 48,736,400
03/02/2020 17,950 -0.90 -5.01 18,900 18,500 17,600 6,924 124,285,800
02/02/2020 18,900 0.20 1.06 18,700 19,900 18,800 9,648 182,347,200
31/01/2020 18,900 0.20 1.06 18,700 19,900 18,800 9,648 182,347,200
30/01/2020 18,700 1.20 6.42 17,500 18,700 18,600 6,246 116,800,200
29/01/2020 17,500 1.10 6.29 16,400 17,500 16,700 3,123 54,652,500
28/01/2020 17,500 1.10 6.29 16,400 17,500 16,700 3,123 54,652,500
27/01/2020 17,500 1.10 6.29 16,400 17,500 16,700 3,123 54,652,500
26/01/2020 17,500 1.10 6.29 16,400 17,500 16,700 3,123 54,652,500
24/01/2020 17,500 1.10 6.29 16,400 17,500 16,700 3,123 54,652,500
23/01/2020 17,500 1.10 6.29 16,400 17,500 16,700 3,123 54,652,500
22/01/2020 17,500 1.10 6.29 16,400 17,500 16,700 3,123 54,652,500
21/01/2020 16,400 0.10 0.61 16,300 16,500 16,200 27,200 446,080,000
20/01/2020 16,300 -0.10 -0.61 16,400 16,500 16,300 18,670 304,321,000
17/01/2020 16,400 0.10 0.61 16,300 16,500 16,350 4,510 73,964,000
16/01/2020 16,300 -0.20 -1.23 16,500 16,800 16,300 7,800 127,140,000
15/01/2020 16,500 -0.25 -1.52 16,750 16,800 16,500 15,980 263,670,000
14/01/2020 16,750 0.15 0.90 16,600 16,750 16,500 1,360 22,780,000
13/01/2020 16,600 0.00 ■■ 0.00 16,600 16,800 16,500 1,554 25,796,400
10/01/2020 16,600 -0.10 -0.60 16,700 16,900 16,600 1,757 29,166,200
09/01/2020 16,700 0.00 ■■ 0.00 16,700 17,000 16,650 4,250 70,975,000
08/01/2020 16,700 -0.50 -2.99 17,200 17,000 16,700 1,153 19,255,100
07/01/2020 17,200 -0.20 -1.16 17,350 17,200 17,000 1,252 21,534,400
06/01/2020 17,350 -0.30 -1.73 17,600 17,500 17,050 738 12,804,300
03/01/2020 17,600 0.60 3.41 17,050 18,000 17,200 1,975 34,760,000
02/01/2020 17,050 0.30 1.76 16,800 17,600 16,850 1,468 25,029,400
31/12/2019 16,800 -0.20 -1.19 17,000 17,000 16,700 518 8,702,400
30/12/2019 17,000 0.30 1.76 16,750 17,000 16,750 1,292 21,964,000
27/12/2019 16,750 -0.40 -2.39 17,150 16,900 16,700 1,472 24,656,000
26/12/2019 17,150 0.30 1.75 16,900 17,400 16,900 717 12,296,550
25/12/2019 16,900 -0.30 -1.78 17,200 17,100 16,800 377 6,371,300
24/12/2019 17,200 -0.20 -1.16 17,400 17,400 16,500 5,268 90,609,600
23/12/2019 17,400 -0.20 -1.15 17,600 17,600 17,300 2,791 48,563,400
20/12/2019 17,600 0.15 0.85 17,450 17,600 17,300 13,290 233,904,000
19/12/2019 17,450 0.10 0.57 17,400 17,600 17,450 948 16,542,600
18/12/2019 17,400 -0.30 -1.72 17,700 17,750 17,400 1,413 24,586,200
17/12/2019 17,700 0.00 ■■ 0.00 17,700 17,900 17,600 3,231 57,188,700
16/12/2019 17,700 -0.90 -5.08 18,600 18,800 17,400 6,648 117,669,600
13/12/2019 18,600 0.00 ■■ 0.00 18,600 18,750 18,150 2,700 50,220,000
12/12/2019 18,600 0.10 0.54 18,550 18,600 18,300 1,149 21,371,400
11/12/2019 18,550 0.20 1.08 18,400 18,550 18,400 678 12,576,900
10/12/2019 18,400 0.00 ■■ 0.00 18,400 18,700 18,350 3,707 68,208,800
09/12/2019 18,400 0.00 ■■ 0.00 18,400 18,750 18,300 3,776 69,478,400
06/12/2019 18,400 0.00 ■■ 0.00 18,400 18,600 18,200 483 8,887,200
05/12/2019 18,400 -0.10 -0.54 18,500 18,600 18,400 2,889 53,157,600
04/12/2019 18,500 -0.20 -1.08 18,700 18,800 18,400 1,213 22,440,500
03/12/2019 18,700 0.30 1.60 18,350 18,850 18,700 722 13,501,400
02/12/2019 18,350 -0.10 -0.54 18,500 18,850 18,200 2,675 49,086,250
29/11/2019 18,500 0.00 ■■ 0.00 18,500 18,700 18,300 197 3,644,500
28/11/2019 18,500 0.00 ■■ 0.00 18,500 18,650 18,250 1,422 26,307,000
27/11/2019 18,500 -0.30 -1.62 18,800 18,700 18,500 2,407 44,529,500
26/11/2019 18,800 -0.40 -2.13 19,200 19,300 18,500 2,147 40,363,600
25/11/2019 19,200 0.00 ■■ 0.00 19,200 19,300 19,000 520 9,984,000
23/11/2019 19,200 0.10 0.52 19,050 19,500 19,050 809 15,532,800
22/11/2019 19,200 0.10 0.52 19,050 19,500 19,050 809 15,532,800
21/11/2019 19,050 -0.30 -1.57 19,300 19,300 19,000 1,072 20,421,600
20/11/2019 19,300 0.00 ■■ 0.00 19,300 19,500 19,000 1,450 27,985,000
19/11/2019 19,300 0.30 1.55 19,000 19,600 19,000 1,499 28,930,700
18/11/2019 19,000 -0.90 -4.74 19,850 20,000 18,650 3,455 65,645,000
15/11/2019 19,850 -0.30 -1.51 20,150 20,150 19,800 1,276 25,328,600
14/11/2019 20,150 -0.10 -0.50 20,200 20,200 20,000 928 18,699,200
13/11/2019 20,200 -0.10 -0.50 20,250 20,250 20,000 2,017 40,743,400
12/11/2019 20,250 -0.20 -0.99 20,450 20,450 20,250 705 14,276,250
11/11/2019 20,450 0.10 0.49 20,400 20,650 20,300 1,980 40,491,000
08/11/2019 20,400 -0.30 -1.47 20,650 20,700 20,300 1,185 24,174,000
07/11/2019 20,650 0.00 ■■ 0.00 20,600 20,900 20,300 2,262 46,710,300
06/11/2019 20,600 0.00 ■■ 0.00 20,650 20,850 20,400 925 19,055,000
05/11/2019 20,650 -0.20 -0.97 20,800 20,900 20,400 2,392 49,394,800
04/11/2019 20,900 -0.10 -0.48 21,000 21,100 20,850 4,173 87,215,700
01/11/2019 20,900 -0.10 -0.48 21,000 21,100 20,850 4,173 87,215,700
31/10/2019 21,000 -0.60 -2.86 21,550 22,000 21,000 7,075 148,575,000
30/10/2019 21,550 -0.10 -0.46 21,600 21,600 21,400 1,774 38,229,700
29/10/2019 21,600 0.40 1.85 21,250 21,950 21,250 1,380 29,808,000
28/10/2019 21,250 -0.40 -1.88 21,700 21,700 21,200 2,492 52,955,000
25/10/2019 21,700 -0.20 -0.92 21,900 21,800 21,600 1,106 24,000,200
24/10/2019 21,900 -0.30 -1.37 22,150 22,150 21,800 2,003 43,865,700
23/10/2019 22,150 0.00 ■■ 0.00 22,100 22,200 21,700 3,691 81,755,650
22/10/2019 22,100 0.50 2.26 21,600 22,100 21,600 2,773 61,283,300
21/10/2019 21,600 0.10 0.46 21,500 21,700 21,500 2,563 55,360,800
18/10/2019 21,500 1.10 5.12 20,450 21,500 20,500 9,821 211,151,500
17/10/2019 20,450 0.40 1.96 20,000 20,500 20,000 2,231 45,623,950
16/10/2019 20,000 -0.20 -1.00 20,200 20,500 20,000 915 18,300,000
15/10/2019 20,200 0.00 ■■ 0.00 20,200 20,200 20,150 816 16,483,200
14/10/2019 20,200 0.20 0.99 20,000 20,600 20,000 1,201 24,260,200
11/10/2019 20,000 0.10 0.50 19,950 20,200 20,000 660 13,200,000
10/10/2019 19,950 -0.10 -0.50 20,000 20,000 19,900 648 12,927,600
09/10/2019 20,000 0.10 0.50 19,900 20,000 19,900 924 18,480,000
08/10/2019 19,900 -0.40 -2.01 20,250 20,000 19,850 1,264 25,153,600
07/10/2019 20,250 0.20 0.99 20,050 20,400 20,000 894 18,103,500
04/10/2019 20,050 0.00 ■■ 0.00 20,050 20,300 19,750 1,529 30,656,450
03/10/2019 20,050 -0.10 -0.50 20,200 20,250 19,600 4,086 81,924,300
02/10/2019 20,200 0.00 ■■ 0.00 20,200 20,400 20,100 947 19,129,400
01/10/2019 20,200 -0.30 -1.49 20,500 20,500 20,050 329 6,645,800
30/09/2019 20,500 -0.30 -1.46 20,800 21,000 20,450 2,040 41,820,000
27/09/2019 20,800 -0.20 -0.96 21,000 21,000 20,600 1,400 29,120,000
26/09/2019 21,000 1.30 6.19 19,700 21,000 19,800 3,490 73,290,000
25/09/2019 19,700 0.40 2.03 19,300 20,200 19,300 1,429 28,151,300
24/09/2019 19,300 -0.80 -4.15 20,050 20,050 19,300 15,029 290,059,700
23/09/2019 20,050 -0.40 -2.00 20,500 20,500 20,050 4,111 82,425,550
20/09/2019 20,500 -0.30 -1.46 20,800 20,850 20,500 606 12,423,000
19/09/2019 20,800 -0.10 -0.48 20,900 20,850 20,300 2,418 50,294,400
18/09/2019 20,900 -0.20 -0.96 21,050 21,500 20,250 6,833 142,809,700
17/09/2019 21,050 -0.10 -0.48 21,200 21,200 20,900 1,930 40,626,500
16/09/2019 21,200 -0.20 -0.94 21,350 21,350 20,800 6,574 139,368,800
13/09/2019 21,350 0.00 ■■ 0.00 21,400 21,400 21,100 1,284 27,413,400
12/09/2019 21,400 0.00 ■■ 0.00 21,400 21,500 21,150 2,475 52,965,000
11/09/2019 21,400 0.50 2.34 20,850 21,400 20,900 592 12,668,800
10/09/2019 21,300 -0.40 -1.88 21,300 21,400 20,850 1,030 21,939,000
09/09/2019 21,300 0.00 ■■ 0.00 21,300 22,000 20,900 3,933 83,772,900
06/09/2019 21,300 -0.40 -1.88 21,750 21,750 21,300 2,390 50,907,000
05/09/2019 21,750 0.30 1.38 21,500 21,750 21,500 849 18,465,750
04/09/2019 21,500 -0.50 -2.33 22,000 22,000 21,400 1,691 36,356,500
03/09/2019 22,000 0.60 2.73 21,400 22,250 21,400 1,197 26,334,000
30/08/2019 21,400 -0.40 -1.87 21,800 21,900 21,300 10,258 219,521,200
29/08/2019 21,800 0.00 ■■ 0.00 21,800 22,100 21,800 2,450 53,410,000
28/08/2019 21,800 -0.40 -1.83 22,200 22,100 21,800 1,926 41,986,800
27/08/2019 22,200 0.40 1.80 21,800 22,450 21,800 2,193 48,684,600
26/08/2019 21,800 -0.20 -0.92 22,000 22,000 21,700 3,647 79,504,600
23/08/2019 22,000 -0.50 -2.27 22,500 22,500 21,950 12,550 276,100,000
22/08/2019 22,500 -0.30 -1.33 22,800 22,800 22,000 5,826 131,085,000
21/08/2019 22,800 -0.60 -2.63 23,400 23,300 22,700 3,118 71,090,400
20/08/2019 23,400 -0.10 -0.43 23,450 23,450 23,000 700 16,380,000
19/08/2019 23,450 -0.10 -0.43 23,500 23,500 23,200 695 16,297,750
16/08/2019 23,500 0.40 1.70 23,150 23,500 23,000 1,044 24,534,000
15/08/2019 23,150 -0.10 -0.43 23,250 23,400 22,500 4,027 93,225,050
14/08/2019 23,250 0.00 ■■ 0.00 23,250 23,750 23,250 1,380 32,085,000
13/08/2019 23,250 -0.60 -2.58 23,850 23,750 23,250 1,789 41,594,250
12/08/2019 23,850 0.00 ■■ 0.00 23,900 23,850 23,500 2,781 66,326,850
09/08/2019 23,900 0.40 1.67 23,500 24,200 23,500 3,458 82,646,200
08/08/2019 23,500 0.10 0.43 23,400 23,850 23,250 6,248 146,828,000
07/08/2019 23,400 -1.00 -4.27 24,400 24,400 22,700 17,530 410,202,000
06/08/2019 24,400 -0.50 -2.05 24,900 24,750 24,200 451 11,004,400
05/08/2019 24,900 0.40 1.61 24,500 25,100 24,100 1,268 31,573,200
02/08/2019 24,500 0.00 ■■ 0.00 24,500 24,800 24,250 5,890 144,305,000
01/08/2019 24,500 -0.30 -1.22 24,800 24,800 24,400 436 10,682,000
31/07/2019 24,800 0.90 3.63 23,900 25,150 23,900 3,888 96,422,400
30/07/2019 23,900 -1.40 -5.86 25,300 25,300 23,550 1,375 32,862,500
29/07/2019 25,300 -0.70 -2.77 26,000 25,950 25,300 1,313 33,218,900
26/07/2019 26,000 0.00 ■■ 0.00 26,000 26,650 25,850 1,568 40,768,000
25/07/2019 26,000 0.00 ■■ 0.00 26,000 26,200 25,950 2,108 54,808,000
24/07/2019 26,000 -0.10 -0.38 26,100 26,100 26,000 1,790 46,540,000
23/07/2019 26,100 -0.40 -1.53 26,500 26,800 26,000 1,894 49,433,400
22/07/2019 26,500 -0.10 -0.38 26,550 26,900 26,350 2,629 69,668,500
19/07/2019 26,550 -0.30 -1.13 26,800 26,800 26,200 1,868 49,595,400
18/07/2019 26,800 0.00 ■■ 0.00 26,800 26,900 26,600 434 11,631,200
17/07/2019 26,800 0.20 0.75 26,650 26,900 26,650 1,778 47,650,400
16/07/2019 26,650 0.50 1.88 26,100 26,800 26,100 3,935 104,867,750
15/07/2019 26,100 0.10 0.38 26,000 26,500 25,200 10,622 277,234,200
12/07/2019 26,000 -0.20 -0.77 26,200 26,300 25,500 8,603 223,678,000
11/07/2019 26,200 -0.10 -0.38 26,300 26,300 26,000 8,729 228,699,800
10/07/2019 26,300 -0.20 -0.76 26,500 26,800 26,300 2,049 53,888,700
09/07/2019 26,500 0.00 ■■ 0.00 26,500 26,500 26,100 1,389 36,808,500
08/07/2019 26,500 -0.10 -0.38 26,600 26,500 26,000 1,834 48,601,000
05/07/2019 26,600 0.00 ■■ 0.00 26,600 26,800 26,500 3,194 84,960,400
04/07/2019 26,600 -0.20 -0.75 26,800 26,800 26,200 968 25,748,800
03/07/2019 26,800 0.30 1.12 26,500 26,800 26,500 1,084 29,051,200
02/07/2019 26,500 -0.40 -1.51 26,850 26,850 26,500 2,591 68,661,500
01/07/2019 26,850 0.50 1.86 26,400 27,000 26,700 2,991 80,308,350
28/06/2019 26,400 0.00 ■■ 0.00 26,400 26,900 26,100 1,809 47,757,600
27/06/2019 26,400 -0.30 -1.14 26,700 26,700 26,150 1,122 29,620,800
26/06/2019 26,700 -0.20 -0.75 26,850 27,100 26,700 3,598 96,066,600
25/06/2019 26,850 0.10 0.37 26,800 26,900 26,500 2,318 62,238,300
24/06/2019 26,800 -0.10 -0.37 26,900 26,900 26,500 884 23,691,200
21/06/2019 26,900 0.30 1.12 26,600 26,900 26,600 524 14,095,600
20/06/2019 26,600 -0.40 -1.50 27,000 27,200 26,600 371 9,868,600
19/06/2019 27,000 -0.30 -1.11 27,300 27,200 27,000 742 20,034,000
18/06/2019 27,300 -4.70 -17.22 32,000 27,300 26,400 995 27,163,500
17/06/2019 32,000 0.40 1.25 31,600 32,400 31,800 8,777 280,864,000
16/06/2019 31,600 0.10 0.32 31,500 31,900 31,500 701 22,151,600
14/06/2019 31,600 0.10 0.32 31,500 31,900 31,500 701 22,151,600
13/06/2019 31,500 -0.60 -1.90 32,150 31,900 31,500 808 25,452,000
11/06/2019 32,100 0.40 1.25 31,750 32,600 31,700 1,338 42,949,800
10/06/2019 31,750 0.10 0.31 31,600 31,800 31,500 4,288 136,144,000
09/06/2019 31,600 -0.10 -0.32 31,700 31,800 30,800 1,267 40,037,200
07/06/2019 31,600 -0.10 -0.32 31,700 31,800 30,800 1,267 40,037,200
06/06/2019 31,700 -0.20 -0.63 31,900 31,800 31,200 1,157 36,676,900
05/06/2019 31,900 0.50 1.57 31,400 32,000 31,500 931 29,698,900
04/06/2019 31,400 -1.00 -3.18 32,400 32,400 31,400 3,960 124,344,000
03/06/2019 32,400 0.10 0.31 32,300 32,750 32,300 1,581 51,224,400
02/06/2019 32,300 -0.30 -0.93 32,600 32,700 32,300 1,598 51,615,400
31/05/2019 32,300 -0.30 -0.93 32,600 32,700 32,300 1,598 51,615,400
30/05/2019 32,600 -0.40 -1.23 32,950 32,800 32,400 2,016 65,721,600
29/05/2019 32,950 0.30 0.91 32,650 33,000 32,600 339 11,170,050
28/05/2019 32,650 0.00 ■■ 0.00 32,650 32,950 32,650 1,893 61,806,450
27/05/2019 32,650 -0.10 -0.31 32,700 33,050 32,600 1,006 32,845,900
26/05/2019 32,700 -0.70 -2.14 33,400 33,400 32,700 353 11,543,100
24/05/2019 32,700 -0.70 -2.14 33,400 33,400 32,700 353 11,543,100
23/05/2019 33,400 0.80 2.40 32,600 33,400 32,600 2,640 88,176,000
22/05/2019 32,600 -0.50 -1.53 33,100 33,100 32,500 1,481 48,280,600
21/05/2019 33,100 0.60 1.81 32,500 34,100 32,600 3,459 114,492,900
20/05/2019 32,500 -0.50 -1.54 33,000 33,000 32,000 2,278 74,035,000
19/05/2019 33,000 -0.80 -2.42 33,750 33,700 33,000 808 26,664,000
17/05/2019 33,000 -0.80 -2.42 33,750 33,700 33,000 808 26,664,000
16/05/2019 33,750 0.00 ■■ 0.00 33,800 33,800 33,500 1,097 37,023,750
15/05/2019 33,800 0.60 1.78 33,150 33,850 33,250 590 19,942,000
14/05/2019 33,150 0.10 0.30 33,050 33,900 33,050 1,490 49,393,500
13/05/2019 33,050 0.30 0.91 32,800 33,200 32,900 1,565 51,723,250
12/05/2019 32,800 0.50 1.52 32,300 33,300 32,300 1,254 41,131,200
10/05/2019 32,800 0.50 1.52 32,300 33,300 32,300 1,254 41,131,200
09/05/2019 32,300 0.90 2.79 31,400 32,500 31,400 2,911 94,025,300
08/05/2019 31,400 -1.50 -4.78 32,900 32,700 31,000 3,816 119,822,400
07/05/2019 32,900 -0.30 -0.91 33,200 33,200 32,800 2,363 77,742,700
06/05/2019 33,200 -0.30 -0.90 33,500 33,750 33,050 1,670 55,444,000
05/05/2019 33,500 0.00 ■■ 0.00 33,500 33,750 33,100 1,597 53,499,500
03/05/2019 33,500 0.00 ■■ 0.00 33,500 33,750 33,100 1,597 53,499,500
02/05/2019 33,500 -2.00 -5.97 35,450 35,300 33,300 11,729 392,921,500
01/05/2019 35,450 0.00 ■■ 0.00 35,500 35,800 35,450 1,150 40,767,500
30/04/2019 35,450 0.00 ■■ 0.00 35,500 35,800 35,450 1,150 40,767,500
29/04/2019 35,450 0.00 ■■ 0.00 35,500 35,800 35,450 1,150 40,767,500
28/04/2019 35,450 0.00 ■■ 0.00 35,500 35,800 35,450 1,150 40,767,500
26/04/2019 35,450 0.00 ■■ 0.00 35,500 35,800 35,450 1,150 40,767,500
25/04/2019 35,500 0.00 ■■ 0.00 35,500 35,950 35,500 859 30,494,500
24/04/2019 35,500 0.30 0.85 35,200 36,800 35,000 5,108 181,334,000
23/04/2019 35,200 -0.80 -2.27 36,000 36,000 34,800 4,822 169,734,400
22/04/2019 36,000 -0.30 -0.83 36,300 36,300 35,100 603 21,708,000
21/04/2019 36,300 0.40 1.10 35,900 36,500 36,000 1,008 36,590,400
19/04/2019 36,300 0.40 1.10 35,900 36,500 36,000 1,008 36,590,400
18/04/2019 35,900 0.50 1.39 35,400 36,400 35,600 2,370 85,083,000
17/04/2019 35,400 -1.70 -4.80 37,100 37,900 35,300 5,227 185,035,800
16/04/2019 37,100 -0.60 -1.62 37,700 38,000 35,100 2,802 103,954,200
15/04/2019 37,700 -0.40 -1.06 38,150 38,500 37,600 1,332 50,216,400
12/04/2019 37,700 -0.40 -1.06 38,150 38,500 37,600 1,332 50,216,400
11/04/2019 38,150 -0.10 -0.26 38,200 38,150 37,300 4,097 156,300,550
10/04/2019 38,200 0.00 ■■ 0.00 38,200 38,500 37,750 2,944 112,460,800
09/04/2019 38,200 -1.10 -2.88 39,300 39,300 38,200 6,419 245,205,800
08/04/2019 39,300 1.10 2.80 38,200 39,600 38,300 6,900 271,170,000
05/04/2019 38,200 -0.30 -0.79 38,500 38,500 38,200 2,780 106,196,000
04/04/2019 38,500 0.50 1.30 38,000 38,500 38,000 9,009 346,846,500
03/04/2019 38,000 0.10 0.26 37,850 38,000 37,400 401 15,238,000
02/04/2019 37,850 0.00 ■■ 0.00 37,900 38,100 37,200 2,508 94,927,800
01/04/2019 37,900 0.30 0.79 37,600 38,100 37,250 11,322 429,103,800
31/03/2019 35,300 -0.70 -1.98 36,000 36,000 35,150 9,090 320,877,000
29/03/2019 37,600 -0.20 -0.53 37,800 38,600 37,600 4,827 181,495,200
28/03/2019 37,800 -0.10 -0.26 37,900 38,000 37,300 3,134 118,465,200
27/03/2019 37,900 0.40 1.06 37,500 38,000 37,500 2,678 101,496,200
26/03/2019 37,500 0.00 ■■ 0.00 37,500 37,900 37,300 3,377 126,637,500
25/03/2019 37,500 -1.20 -3.20 38,650 38,400 37,100 7,001 262,537,500
22/03/2019 38,650 0.00 ■■ 0.00 38,600 39,300 38,600 4,548 175,780,200
21/03/2019 38,600 -0.80 -2.07 39,350 39,900 38,600 5,915 228,319,000
20/03/2019 39,350 -0.50 -1.27 39,900 39,700 39,200 2,227 87,632,450
19/03/2019 39,900 -0.60 -1.50 40,500 40,700 39,600 4,365 174,163,500
18/03/2019 40,500 2.00 4.94 38,550 40,500 38,550 18,379 744,349,500
15/03/2019 38,550 -0.30 -0.78 38,850 38,900 38,550 4,701 181,223,550
14/03/2019 38,850 0.00 ■■ 0.00 38,900 39,200 38,500 3,354 130,302,900
13/03/2019 38,900 0.20 0.51 38,700 39,200 38,600 3,437 133,699,300
12/03/2019 38,700 -0.20 -0.52 38,900 39,500 38,450 7,676 297,061,200
11/03/2019 38,900 0.10 0.26 38,750 39,350 38,300 3,251 126,463,900
08/03/2019 38,750 0.10 0.26 38,650 39,450 38,150 3,044 117,955,000
07/03/2019 38,650 -1.20 -3.10 39,850 39,900 38,400 9,854 380,857,100
06/03/2019 39,850 0.40 1.00 39,500 39,850 38,850 4,173 166,294,050
05/03/2019 39,500 -0.70 -1.77 40,200 40,400 39,100 2,532 100,014,000
04/03/2019 40,200 0.40 1.00 39,800 41,500 39,800 14,766 593,593,200
01/03/2019 39,800 1.80 4.52 38,000 39,900 37,800 15,436 614,352,800
28/02/2019 38,000 -1.10 -2.89 39,100 39,450 37,800 12,118 460,484,000
27/02/2019 39,100 -0.90 -2.30 40,000 40,000 39,100 4,906 191,824,600
26/02/2019 40,000 0.50 1.25 39,500 40,500 39,400 11,045 441,800,000
25/02/2019 39,500 0.10 0.25 39,400 39,600 39,000 4,195 165,702,500
22/02/2019 39,400 -0.50 -1.27 39,900 39,900 39,300 2,286 90,068,400
21/02/2019 39,900 -0.30 -0.75 40,200 40,200 39,200 3,959 157,964,100
20/02/2019 40,200 -0.10 -0.25 40,300 41,000 39,300 5,241 210,688,200
19/02/2019 40,300 -0.60 -1.49 40,900 41,300 40,300 4,151 167,285,300
18/02/2019 40,900 0.00 ■■ 0.00 40,850 41,200 40,600 5,520 225,768,000
15/02/2019 40,850 -0.40 -0.98 41,300 41,000 40,500 3,597 146,937,450
14/02/2019 41,300 -0.10 -0.24 41,400 41,900 40,900 6,205 256,266,500
13/02/2019 41,400 2.70 6.52 38,700 41,400 38,700 17,910 741,474,000
12/02/2019 38,700 0.10 0.26 38,650 38,750 38,450 5,581 215,984,700
11/02/2019 38,650 -0.40 -1.03 39,000 40,000 38,650 7,468 288,638,200
01/02/2019 39,000 -0.60 -1.54 39,600 39,950 38,700 3,983 155,337,000
31/01/2019 39,600 2.20 5.56 37,400 39,700 37,800 8,243 326,422,800
30/01/2019 37,400 0.30 0.80 37,100 37,400 37,000 3,071 114,855,400
29/01/2019 37,100 -0.10 -0.27 37,200 37,300 36,500 922 34,206,200
28/01/2019 37,200 0.20 0.54 37,000 37,800 36,800 3,384 125,884,800
25/01/2019 37,000 1.20 3.24 35,800 37,500 36,000 4,471 165,427,000
24/01/2019 35,800 0.30 0.84 35,500 36,400 35,700 2,026,000 72,530,800,000
23/01/2019 35,500 0.30 0.85 35,200 35,800 35,300 1,414,000 50,197,000,000
22/01/2019 35,200 -0.10 -0.28 35,300 35,600 35,050 2,273,000 80,009,600,000
21/01/2019 35,300 -0.25 -0.71 35,300 35,500 35,050 570 20,121,000
19/01/2019 37,000 1.90 5.14 35,100 35,300 34,850 1,000 37,000,000
18/01/2019 35,300 0.20 0.57 35,100 35,300 34,850 2,710 95,663,000
17/01/2019 35,100 -0.70 -1.99 35,800 35,800 35,100 5,620 197,262,000
16/01/2019 35,800 -0.15 -0.42 35,950 36,000 35,600 1,970 70,526,000
15/01/2019 35,950 1.05 2.92 34,900 36,000 34,000 33,920 1,219,424,000
14/01/2019 34,900 0.10 0.29 34,800 35,000 34,800 4,690 163,681,000
13/01/2019 34,800 0.20 0.57 34,600 35,000 34,700 3,760 130,848,000
11/01/2019 34,800 0.20 0.57 34,600 35,000 34,700 3,760 130,848,000
10/01/2019 34,600 -0.40 -1.16 35,000 35,100 34,600 3,880 134,248,000
09/01/2019 35,000 0.40 1.14 35,000 35,400 34,500 4,490 157,150,000
08/01/2019 35,000 -0.50 -1.43 35,000 35,400 34,100 3,010 105,350,000
07/01/2019 35,000 0.10 0.29 35,000 35,500 35,000 7,280 254,800,000
04/01/2019 35,000 0.20 0.57 34,800 35,000 34,100 15,700 549,500,000
03/01/2019 34,800 0.20 0.57 34,800 35,000 33,700 27,660 962,568,000
02/01/2019 34,800 1.80 5.17 33,000 34,800 33,100 34,850 1,212,780,000
29/12/2018 33,000 -1.10 -3.33 34,100 34,200 33,000 12,020 396,660,000
28/12/2018 33,000 -1.10 -3.33 34,100 34,200 33,000 12,020 396,660,000
27/12/2018 34,100 0.60 1.76 33,500 34,100 33,500 10,550 359,755,000
26/12/2018 33,500 -1.20 -3.58 34,700 34,600 33,200 4,050 135,675,000
25/12/2018 34,700 -0.30 -0.86 35,000 35,000 32,600 3,000 104,100,000
24/12/2018 35,000 -0.35 -1.00 35,000 35,000 34,650 8,270 289,450,000
21/12/2018 35,000 0.40 1.14 34,600 35,400 32,550 500 17,500,000
20/12/2018 34,600 -0.40 -1.16 35,000 34,800 34,500 4,400 152,240,000
19/12/2018 35,000 -0.30 -0.86 35,300 35,300 34,600 6,170 215,950,000
18/12/2018 35,300 -0.20 -0.57 35,300 35,300 34,800 7,670 270,751,000
17/12/2018 35,300 -0.70 -1.98 36,000 36,000 35,300 43,420 1,532,726,000
15/12/2018 36,000 -0.20 -0.56 36,000 36,400 35,800 7,080 254,880,000
14/12/2018 36,000 -0.20 -0.56 36,000 36,400 35,800 7,080 254,880,000
13/12/2018 36,000 0.05 0.14 36,000 36,550 36,000 18,110 651,960,000
12/12/2018 36,000 0.50 1.39 35,500 36,000 35,700 5,830 209,880,000
11/12/2018 35,500 -0.50 -1.41 36,000 36,050 35,400 29,000 1,029,500,000
10/12/2018 36,000 -0.50 -1.39 36,500 36,300 36,000 9,160 329,760,000
08/12/2018 36,500 -0.40 -1.10 36,500 36,800 36,000 12,500 456,250,000
07/12/2018 36,500 -0.40 -1.10 36,500 36,800 36,000 12,500 456,250,000
06/12/2018 36,500 -0.50 -1.37 37,000 36,800 35,700 29,610 1,080,765,000
05/12/2018 37,000 1.00 2.70 36,000 37,200 35,800 30,620 1,132,940,000
04/12/2018 36,000 0.40 1.11 35,600 36,200 35,500 13,310 479,160,000
03/12/2018 35,600 0.30 0.84 35,300 36,500 35,300 14,240 506,944,000
30/11/2018 35,300 -0.70 -1.98 36,000 36,000 35,150 9,090 320,877,000
29/11/2018 36,000 0.05 0.14 35,950 36,800 35,600 35,680 1,284,480,000
28/11/2018 35,950 0.55 1.53 35,400 36,450 35,300 24,560 882,932,000
27/11/2018 35,400 -1.05 -2.97 36,450 36,500 34,800 121,640 4,306,056,000
26/11/2018 36,450 -0.15 -0.41 36,450 37,500 36,200 28,800 1,049,760,000
25/11/2018 36,450 -0.35 -0.96 36,800 36,800 36,450 14,200 517,590,000
23/11/2018 36,450 -0.35 -0.96 36,800 36,800 36,450 14,200 517,590,000
22/11/2018 36,800 0.10 0.27 36,700 37,000 36,600 25,090 923,312,000
21/11/2018 36,700 0.05 0.14 36,650 37,000 36,500 14,810 543,527,000
20/11/2018 36,650 -0.85 -2.32 37,500 38,800 36,650 53,700 1,968,105,000
19/11/2018 37,500 -1.00 -2.67 38,500 38,500 37,150 41,820 1,568,250,000
16/11/2018 38,500 0.50 1.30 38,000 38,500 37,900 15,190 584,815,000
15/11/2018 38,000 -0.50 -1.32 38,500 38,500 37,900 70,650 2,684,700,000
14/11/2018 38,500 0.70 1.82 37,800 38,600 37,800 93,950 3,617,075,000
13/11/2018 37,800 1.30 3.44 36,500 38,400 36,000 84,080 3,178,224,000
12/11/2018 36,500 -0.65 -1.78 36,500 36,800 35,850 6,380 232,870,000
09/11/2018 36,500 -0.55 -1.51 37,050 37,000 36,500 17,010 620,865,000
08/11/2018 37,050 -0.45 -1.21 37,500 37,700 37,000 37,150 1,376,407,500
07/11/2018 37,500 -1.00 -2.67 38,500 38,400 37,300 20,170 756,375,000
06/11/2018 38,500 -0.10 -0.26 38,600 39,200 38,500 11,950 460,075,000
05/11/2018 38,600 -0.10 -0.26 38,700 39,200 38,100 9,240 356,664,000
02/11/2018 38,700 1.70 4.39 37,000 39,000 37,000 69,770 2,700,099,000
01/11/2018 37,000 -0.30 -0.81 37,300 37,300 37,000 10,660 394,420,000
31/10/2018 37,300 1.70 4.56 35,600 37,300 36,800 21,820 813,886,000
30/10/2018 35,600 0.30 0.84 35,600 35,900 34,300 20,450 728,020,000
29/10/2018 35,600 -0.20 -0.56 35,800 35,800 35,500 24,240 862,944,000
28/10/2018 35,800 -0.10 -0.28 35,900 36,900 35,800 10,960 392,368,000
26/10/2018 35,800 -0.10 -0.28 35,900 36,900 35,800 10,960 392,368,000
25/10/2018 35,900 -0.70 -1.95 36,600 36,000 35,500 31,900 1,145,210,000
24/10/2018 36,600 -0.60 -1.64 37,200 37,000 36,000 9,550 349,530,000
23/10/2018 37,200 -0.10 -0.27 37,300 37,300 36,300 22,400 833,280,000
22/10/2018 37,300 0.20 0.54 37,300 37,800 37,300 6,040 225,292,000
21/10/2018 37,300 -0.05 -0.13 37,300 37,600 36,850 6,450 240,585,000
19/10/2018 37,300 -0.05 -0.13 37,300 37,600 36,850 6,450 240,585,000
18/10/2018 37,300 -0.35 -0.94 37,650 37,650 37,300 32,020 1,194,346,000
17/10/2018 37,650 0.15 0.40 37,500 38,850 37,500 6,090 229,288,500
16/10/2018 37,500 0.20 0.53 37,300 38,000 37,050 4,180 156,750,000
15/10/2018 37,300 -0.30 -0.80 37,600 38,800 37,100 9,650 359,945,000
14/10/2018 37,600 0.90 2.39 36,700 37,800 36,200 28,440 1,069,344,000
12/10/2018 37,600 0.90 2.39 36,700 37,800 36,200 28,440 1,069,344,000
11/10/2018 36,700 -2.60 -7.08 39,300 38,900 36,600 105,950 3,888,365,000
10/10/2018 39,300 0.55 1.40 38,750 39,600 38,700 48,700 1,913,910,000
09/10/2018 38,750 0.05 0.13 38,700 39,200 38,650 18,790 728,112,500
08/10/2018 38,700 0.20 0.52 38,500 38,700 38,500 15,320 592,884,000
07/10/2018 38,500 0.45 1.17 38,050 39,200 38,100 29,190 1,123,815,000
05/10/2018 38,500 0.45 1.17 38,050 39,200 38,100 29,190 1,123,815,000
04/10/2018 38,050 0.35 0.92 37,700 38,400 37,600 51,620 1,964,141,000
03/10/2018 37,700 -0.30 -0.80 38,000 38,000 37,500 18,490 697,073,000
02/10/2018 38,000 0.10 0.26 38,000 38,400 37,200 29,450 1,119,100,000
01/10/2018 38,000 -0.65 -1.71 38,650 38,700 37,600 53,370 2,028,060,000
30/09/2018 38,650 -0.35 -0.91 39,000 39,200 38,200 33,770 1,305,210,500
28/09/2018 38,650 -0.35 -0.91 39,000 39,200 38,200 33,770 1,305,210,500
27/09/2018 39,000 -0.20 -0.51 39,000 39,500 38,800 26,460 1,031,940,000
26/09/2018 39,000 -0.50 -1.28 39,500 39,500 39,000 29,130 1,136,070,000
25/09/2018 39,500 0.50 1.27 39,000 39,900 39,000 92,180 3,641,110,000
24/09/2018 39,000 0.65 1.67 38,350 39,000 38,350 50,360 1,964,040,000
23/09/2018 38,350 -0.75 -1.96 39,100 39,100 38,200 36,450 1,397,857,500
21/09/2018 38,350 -0.75 -1.96 39,100 39,100 38,200 36,450 1,397,857,500
20/09/2018 39,100 -1.45 -3.71 40,550 40,400 39,100 34,720 1,357,552,000
19/09/2018 40,550 1.05 2.59 39,500 41,100 40,100 31,100 1,261,105,000
18/09/2018 39,500 1.90 4.81 37,600 39,500 37,600 62,640 2,474,280,000
17/09/2018 51,500 0.50 0.97 51,000 52,600 50,800 79,710 4,105,065,000
14/09/2018 51,000 -0.20 -0.39 51,000 51,000 50,600 17,120 873,120,000
13/09/2018 51,000 -0.30 -0.59 51,300 52,000 50,200 7,670 391,170,000
12/09/2018 51,300 -0.30 -0.58 51,600 51,600 50,100 15,350 787,455,000
11/09/2018 51,600 -1.10 -2.13 52,700 53,000 51,500 50,670 2,614,572,000
10/09/2018 52,700 0.40 0.76 52,300 53,000 52,200 21,180 1,116,186,000
07/09/2018 52,300 1.80 3.44 50,500 52,400 51,200 49,220 2,574,206,000
06/09/2018 50,500 0.50 0.99 50,500 51,200 50,300 29,100 1,469,550,000
05/09/2018 50,500 -0.40 -0.79 50,900 51,900 50,000 33,760 1,704,880,000
04/09/2018 50,900 -0.10 -0.20 51,000 51,000 50,000 15,920 810,328,000
02/09/2018 51,000 1.75 3.43 49,250 51,200 49,900 74,680 3,808,680,000
31/08/2018 51,000 1.75 3.43 49,250 51,200 49,900 74,680 3,808,680,000
30/08/2018 49,250 0.15 0.30 49,100 49,750 49,000 36,490 1,797,132,500
29/08/2018 49,100 -0.20 -0.41 49,300 49,400 49,000 35,390 1,737,649,000
28/08/2018 49,300 -0.10 -0.20 49,400 49,500 48,750 41,170 2,029,681,000
27/08/2018 49,400 2.60 5.26 46,800 49,900 46,900 61,100 3,018,340,000
25/08/2018 46,800 0.10 0.21 46,700 47,000 46,700 3,750 175,500,000
24/08/2018 46,800 0.10 0.21 46,700 47,000 46,700 3,750 175,500,000
23/08/2018 46,700 0.30 0.64 46,700 47,300 46,200 21,140 987,238,000
22/08/2018 46,700 -0.50 -1.07 47,200 47,200 46,700 10,880 508,096,000
21/08/2018 47,200 0.30 0.64 47,200 47,500 47,100 22,870 1,079,464,000
20/08/2018 47,200 0.20 0.42 47,000 47,900 46,500 46,100 2,175,920,000
17/08/2018 47,000 0.50 1.06 46,500 47,000 46,500 24,380 1,145,860,000
16/08/2018 46,500 0.20 0.43 46,300 46,500 46,000 24,720 1,149,480,000
15/08/2018 46,300 -0.30 -0.65 46,600 46,650 45,600 15,610 722,743,000
14/08/2018 46,600 -0.60 -1.29 47,200 47,200 46,200 29,920 1,394,272,000
13/08/2018 47,200 -0.40 -0.85 47,200 47,200 46,200 33,730 1,592,056,000
10/08/2018 47,200 1.20 2.54 46,000 47,200 46,200 63,760 3,009,472,000
09/08/2018 46,000 0.20 0.43 46,000 46,800 46,000 54,730 2,517,580,000
08/08/2018 46,000 0.25 0.54 45,750 46,600 45,200 52,190 2,400,740,000
07/08/2018 45,750 -0.20 -0.44 45,950 46,500 45,000 35,450 1,621,837,500
06/08/2018 45,950 1.75 3.81 44,200 46,000 44,400 85,370 3,922,751,500
03/08/2018 44,200 0.70 1.58 43,500 44,750 43,600 41,460 1,832,532,000
02/08/2018 43,500 0.10 0.23 43,500 44,000 43,000 50,470 2,195,445,000
01/08/2018 43,500 -0.05 -0.11 43,550 44,000 43,000 13,730 597,255,000
31/07/2018 43,550 0.05 0.11 43,500 44,000 43,200 37,860 1,648,803,000
30/07/2018 43,500 1.95 4.48 41,550 43,500 41,550 52,960 2,303,760,000
28/07/2018 41,550 1.00 2.41 40,550 41,900 41,200 17,400 722,970,000
27/07/2018 41,550 1.00 2.41 40,550 41,900 41,200 17,400 722,970,000
26/07/2018 40,550 0.05 0.12 40,500 41,500 40,550 1,530 62,041,500
25/07/2018 40,500 -1.15 -2.84 41,650 41,900 40,500 14,170 573,885,000
24/07/2018 41,650 0.30 0.72 41,350 42,700 41,000 16,550 689,307,500
23/07/2018 41,350 0.35 0.85 41,000 41,500 40,700 38,440 1,589,494,000
22/07/2018 41,000 0.10 0.24 40,900 41,250 40,700 5,800 237,800,000
20/07/2018 41,000 0.10 0.24 40,900 41,250 40,700 5,800 237,800,000
19/07/2018 40,900 0.40 0.98 40,500 41,000 40,050 26,840 1,097,756,000
18/07/2018 40,500 0.25 0.62 40,250 41,000 39,650 8,660 350,730,000
17/07/2018 40,250 -0.05 -0.12 40,300 40,300 39,600 12,560 505,540,000
16/07/2018 40,300 0.20 0.50 40,100 40,500 40,000 6,890 277,667,000
13/07/2018 40,100 0.60 1.50 39,500 40,100 39,500 4,280 171,628,000
12/07/2018 39,500 0.20 0.51 39,300 39,950 39,300 520 20,540,000
11/07/2018 39,300 -0.20 -0.51 39,500 40,000 39,300 5,410 212,613,000
10/07/2018 39,500 0.20 0.51 39,300 39,500 39,300 1,260 49,770,000
09/07/2018 39,300 -0.90 -2.29 40,200 40,200 39,200 4,510 177,243,000
07/07/2018 40,200 0.70 1.74 39,500 40,250 39,100 23,950 962,790,000
06/07/2018 40,200 0.70 1.74 39,500 40,250 39,100 23,950 962,790,000
05/07/2018 39,500 -0.50 -1.27 40,000 40,700 39,500 650 25,675,000
04/07/2018 40,000 -0.30 -0.75 40,300 40,300 39,300 7,010 280,400,000
03/07/2018 40,300 -0.30 -0.74 40,300 41,000 40,000 11,530 464,659,000
02/07/2018 40,300 -1.50 -3.72 41,800 41,750 40,300 1,220 49,166,000
01/07/2018 41,800 1.50 3.59 40,300 0 0 2,510 104,918,000
29/06/2018 41,800 1.50 3.59 40,300 41,800 40,300 2,510 104,918,000
28/06/2018 40,300 -0.70 -1.74 41,000 41,000 40,300 6,530 263,159,000
27/06/2018 41,000 -0.85 -2.07 41,850 41,900 41,000 16,460 674,860,000
26/06/2018 41,850 -0.25 -0.60 41,850 42,000 41,600 23,600 987,660,000
25/06/2018 41,850 1.25 2.99 40,600 41,950 41,500 58,250 2,437,762,500
22/06/2018 40,600 0.10 0.25 40,500 40,600 40,500 13,360 542,416,000
21/06/2018 40,500 -0.35 -0.86 40,850 41,000 40,500 36,310 1,470,555,000
20/06/2018 40,850 0.20 0.49 40,650 41,000 40,500 10,010 408,908,500
19/06/2018 40,650 -0.55 -1.35 41,200 40,800 39,100 4,010 163,006,500
18/06/2018 41,200 0.40 0.97 40,800 41,450 40,500 31,560 1,300,272,000
17/06/2018 40,800 -0.20 -0.49 41,000 41,750 40,700 630 25,704,000
15/06/2018 40,800 -0.20 -0.49 41,000 41,750 40,700 630 25,704,000
14/06/2018 41,000 -0.40 -0.98 41,000 42,800 40,400 2,680 109,880,000
13/06/2018 41,000 -0.10 -0.24 41,000 41,000 40,400 43,390 1,778,990,000
12/06/2018 41,000 -1.90 -4.63 42,900 42,150 41,000 35,750 1,465,750,000
11/06/2018 42,900 -0.05 -0.12 42,950 43,000 42,300 99,640 4,274,556,000
10/06/2018 42,950 0.10 0.23 42,850 43,200 42,500 18,430 791,568,500
08/06/2018 42,950 0.10 0.23 42,850 43,200 42,500 18,430 791,568,500
07/06/2018 42,850 0.25 0.58 42,600 43,000 42,100 13,760 589,616,000
06/06/2018 42,600 0.60 1.41 42,000 42,700 41,500 47,640 2,029,464,000
05/06/2018 42,000 1.00 2.38 41,000 42,400 41,500 16,750 703,500,000
04/06/2018 42,000 0.50 1.19 41,500 42,350 41,500 65,630 2,756,460,000
02/06/2018 41,500 0.50 1.20 41,000 41,700 40,000 5,260 218,290,000
01/06/2018 41,500 0.50 1.20 41,000 41,700 40,000 5,260 218,290,000
31/05/2018 41,000 0.90 2.20 41,000 42,000 41,000 5,330 218,530,000
30/05/2018 41,000 -1.70 -4.15 42,700 42,000 41,000 16,900 692,900,000
29/05/2018 42,700 1.70 3.98 41,000 42,800 38,200 23,830 1,017,541,000
28/05/2018 41,000 -1.90 -4.63 42,900 42,900 39,900 32,240 1,321,840,000
27/05/2018 42,900 0.70 1.63 42,200 43,000 42,000 14,870 637,923,000
25/05/2018 42,900 0.70 1.63 42,200 43,000 42,000 14,870 637,923,000
24/05/2018 42,200 0.40 0.95 41,800 42,450 41,500 8,680 366,296,000
23/05/2018 41,800 0.70 1.67 41,100 42,000 41,100 18,840 787,512,000
22/05/2018 41,100 -0.90 -2.19 42,000 42,300 41,100 3,150 129,465,000
21/05/2018 42,000 -0.20 -0.48 42,200 42,200 41,500 25,390 1,066,380,000
20/05/2018 42,200 -0.40 -0.95 42,600 43,000 42,000 30,450 1,284,990,000
18/05/2018 42,200 -0.40 -0.95 42,600 43,000 42,000 30,450 1,284,990,000
17/05/2018 42,600 -0.20 -0.47 42,800 43,500 42,600 59,870 2,550,462,000
16/05/2018 42,800 0.80 1.87 42,000 42,800 42,000 44,130 1,888,764,000
15/05/2018 42,000 -0.40 -0.95 42,400 42,400 42,000 9,770 410,340,000
14/05/2018 42,400 0.40 0.94 42,000 42,400 41,000 7,040 298,496,000
13/05/2018 42,000 -0.10 -0.24 42,100 43,000 41,000 40,310 1,693,020,000
11/05/2018 42,000 -0.10 -0.24 42,100 43,000 41,000 40,310 1,693,020,000
10/05/2018 42,100 0.35 0.83 41,750 42,400 41,800 161,780 6,810,938,000
09/05/2018 41,750 0.25 0.60 41,500 42,300 41,500 61,560 2,570,130,000
08/05/2018 41,500 -0.65 -1.57 42,150 42,300 41,400 79,880 3,315,020,000
07/05/2018 42,150 -0.15 -0.36 42,300 42,300 41,850 35,230 1,484,944,500
05/05/2018 42,300 -1.70 -4.02 44,000 45,400 41,000 64,000 2,707,200,000
04/05/2018 42,300 -1.70 -4.02 44,000 45,400 41,000 64,000 2,707,200,000
03/05/2018 44,000 0.40 0.91 44,000 44,400 42,500 40,430 1,778,920,000
02/05/2018 44,000 1.20 2.73 42,800 44,950 43,900 74,680 3,285,920,000
30/04/2018 42,800 2.80 6.54 40,000 42,800 39,000 34,710 1,485,588,000
27/04/2018 42,800 2.80 6.54 40,000 42,800 39,000 34,710 1,485,588,000
26/04/2018 40,000 -1.10 -2.75 41,100 41,000 39,800 6,870 274,800,000
25/04/2018 41,100 -0.20 -0.49 41,300 41,500 39,300 26,930 1,106,823,000
24/04/2018 41,100 -0.20 -0.49 41,300 41,500 39,300 26,930 1,106,823,000
23/04/2018 41,300 -3.10 -7.51 44,400 43,500 41,300 48,070 1,985,291,000
20/04/2018 44,400 1.60 3.60 42,800 44,400 42,100 60,290 2,676,876,000
19/04/2018 42,800 -0.70 -1.64 43,500 44,200 42,750 40,530 1,734,684,000
18/04/2018 43,500 -0.10 -0.23 43,600 44,300 43,350 8,230 358,005,000
13/04/2018 45,100 -0.70 -1.55 45,800 46,200 44,650 56,030 2,526,953,000
12/04/2018 45,800 0.80 1.75 45,000 45,900 44,100 94,650 4,334,970,000
11/04/2018 45,000 -1.15 -2.56 46,150 46,450 44,500 95,910 4,315,950,000
10/04/2018 46,150 -0.35 -0.76 46,500 47,000 46,000 79,230 3,656,464,500
09/04/2018 46,500 -0.75 -1.61 47,250 48,500 46,500 66,050 3,071,325,000
06/04/2018 47,250 1.20 2.54 46,050 47,900 46,000 143,700 6,789,825,000
05/04/2018 46,050 -1.45 -3.15 47,500 47,600 46,050 73,080 3,365,334,000
04/04/2018 47,500 -0.80 -1.68 48,300 48,300 47,500 55,550 2,638,625,000
03/04/2018 48,300 -0.20 -0.41 48,500 48,500 47,000 19,860 959,238,000
02/04/2018 48,500 1.90 3.92 46,600 48,500 46,600 50,950 2,471,075,000
30/03/2018 46,600 -1.20 -2.58 47,800 48,200 46,600 68,030 3,170,198,000
29/03/2018 47,800 -0.50 -1.05 48,300 49,300 47,800 73,330 3,505,174,000
28/03/2018 48,300 1.30 2.69 47,000 48,600 47,000 104,510 5,047,833,000
27/03/2018 47,000 1.40 2.98 45,600 47,000 45,600 120,760 5,675,720,000
26/03/2018 45,600 -0.10 -0.22 45,600 45,900 45,500 57,810 2,636,136,000
23/03/2018 45,600 -0.10 -0.22 45,600 45,600 44,050 194,910 8,887,896,000
22/03/2018 45,600 0.20 0.44 45,400 45,750 45,000 61,710 2,813,976,000
21/03/2018 45,400 1.20 2.64 44,200 45,500 44,200 114,060 5,178,324,000
20/03/2018 44,200 0.10 0.23 44,200 44,500 44,100 115,710 5,114,382,000
19/03/2018 44,200 0.20 0.45 44,000 44,500 43,000 190,620 8,425,404,000
16/03/2018 44,000 0.30 0.68 44,000 44,700 44,000 509,470 22,416,680,000
15/03/2018 44,000 0.30 0.68 43,700 44,600 43,900 87,840 3,864,960,000
14/03/2018 43,700 0.70 1.60 43,000 44,600 42,900 423,590 18,510,883,000
13/03/2018 43,000 -0.50 -1.16 43,500 43,900 42,500 75,520 3,247,360,000
12/03/2018 43,500 0.85 1.95 42,650 44,500 43,400 107,930 4,694,955,000
09/03/2018 43,500 0.85 1.95 42,650 44,500 43,400 245,550 10,681,425,000
08/03/2018 42,650 2.45 5.74 40,200 42,800 40,300 295,590 12,606,913,500
07/03/2018 40,200 -0.20 -0.50 40,200 41,300 39,900 37,720 1,516,344,000
06/03/2018 40,200 1.20 2.99 39,000 40,900 39,100 167,730 6,742,746,000
05/03/2018 39,000 -1.30 -3.33 40,300 40,850 39,000 249,380 9,725,820,000
02/03/2018 40,300 -0.75 -1.86 41,050 41,200 40,000 129,750 5,228,925,000
01/03/2018 41,050 -0.35 -0.85 41,400 41,600 41,050 83,330 3,420,696,500
28/02/2018 41,400 -0.20 -0.48 41,600 42,700 41,300 153,730 6,364,422,000
27/02/2018 41,600 -0.20 -0.48 41,800 42,000 41,300 79,760 3,318,016,000
26/02/2018 41,800 -0.70 -1.67 42,500 42,400 41,500 189,880 7,936,984,000
25/02/2018 42,500 0.50 1.18 42,000 43,000 42,000 70,940 3,014,950,000
23/02/2018 42,500 0.50 1.18 42,000 43,000 42,000 70,940 3,014,950,000
22/02/2018 42,000 0.70 1.67 41,300 43,800 42,000 97,880 4,110,960,000
21/02/2018 41,300 2.70 6.54 38,600 41,300 38,600 122,180 5,046,034,000
13/02/2018 38,600 0.50 1.30 38,100 38,600 37,850 115,550 4,460,230,000
12/02/2018 38,100 -0.80 -2.10 38,900 39,600 38,000 124,970 4,761,357,000
10/02/2018 38,900 -1.10 -2.83 40,000 39,400 37,600 51,370 1,998,293,000
09/02/2018 38,900 -1.10 -2.83 40,000 39,400 37,600 51,370 1,998,293,000
08/02/2018 40,000 -2.00 -5.00 42,000 42,400 39,100 201,430 8,057,200,000
07/02/2018 42,000 -1.00 -2.38 43,000 42,400 41,000 164,150 6,894,300,000
06/02/2018 40,000 -3.00 -7.50 43,000 0 0 199,150 7,966,000,000
05/02/2018 43,000 0.95 2.21 42,050 44,950 42,000 354,600 15,247,800,000
04/02/2018 42,050 2.75 6.54 39,300 42,050 39,300 122,650 5,157,432,500
02/02/2018 42,050 2.75 6.54 39,300 42,050 39,300 122,650 5,157,432,500
01/02/2018 39,300 -1.70 -4.33 41,000 41,300 38,200 48,020 1,887,186,000
31/01/2018 41,000 -1.00 -2.44 42,000 42,200 40,200 84,820 3,477,620,000
30/01/2018 42,000 2.50 5.95 39,500 42,000 39,500 79,060 3,320,520,000
29/01/2018 39,500 1.50 3.80 38,000 39,800 38,200 82,540 3,260,330,000
26/01/2018 38,000 2.20 5.79 35,800 38,300 35,800 141,970 5,394,860,000
25/01/2018 36,000 0.40 1.11 35,600 36,200 35,500 66,120 2,380,320,000
24/01/2018 33,000 -2.90 -8.79 35,900 36,400 34,200 42,950 1,417,350,000
22/01/2018 36,400 -0.30 -0.82 35,900 36,400 34,200 2,220 80,808,000
19/01/2018 35,900 2.00 5.57 33,900 35,900 33,950 16,850 604,915,000
18/01/2018 33,900 -1.40 -4.13 35,300 35,350 33,700 1,420 48,138,000
17/01/2018 35,300 -0.30 -0.85 35,600 35,600 35,300 23,440 827,432,000
16/01/2018 35,600 -0.20 -0.56 35,800 35,950 35,400 1,050 37,380,000
15/01/2018 35,700 0.10 0.28 35,600 35,700 35,000 21,600 771,120,000
12/01/2018 36,000 -0.40 -1.11 36,000 36,400 33,500 21,260 765,360,000
11/01/2018 36,000 -0.50 -1.39 36,500 36,200 35,000 3,050 109,800,000
10/01/2018 36,500 0.10 0.27 36,500 36,800 36,500 2,820 102,930,000
09/01/2018 36,500 0.40 1.10 36,100 36,500 35,800 35,050 1,279,325,000
08/01/2018 36,100 0.50 1.39 35,600 36,100 35,000 15,230 549,803,000
06/01/2018 35,600 -0.60 -1.69 36,200 36,500 35,600 26,090 928,804,000
05/01/2018 35,600 -0.60 -1.69 36,200 36,500 35,600 26,090 928,804,000
04/01/2018 36,200 0.70 1.93 35,500 36,300 35,200 44,950 1,627,190,000
03/01/2018 35,500 0.60 1.69 34,900 35,800 34,900 41,750 1,482,125,000
02/01/2018 34,900 -0.10 -0.29 35,000 34,900 34,000 34,350 1,198,815,000
31/12/2017 35,000 0.05 0.14 34,950 35,000 34,050 12,030 421,050,000
29/12/2017 35,000 0.05 0.14 34,950 35,000 34,050 12,030 421,050,000
28/12/2017 34,950 0.35 1.00 34,600 35,500 34,000 3,460 120,927,000
27/12/2017 34,600 -0.15 -0.43 34,750 35,500 34,550 15,570 538,722,000
26/12/2017 34,750 -1.05 -3.02 35,800 35,500 34,500 7,590 263,752,500
25/12/2017 35,800 0.00 ■■ 0.00 35,800 35,800 35,700 6,070 217,306,000
22/12/2017 35,800 -0.20 -0.56 36,000 36,200 34,500 14,640 524,112,000
21/12/2017 36,000 0.40 1.11 35,600 36,500 35,800 40,580 1,460,880,000
20/12/2017 35,600 0.60 1.69 35,000 35,800 34,000 59,060 2,102,536,000
19/12/2017 35,000 0.20 0.57 35,000 35,200 35,000 7,030 246,050,000
18/12/2017 34,400 -0.10 -0.29 34,500 34,400 34,400 2,000 68,800,000
15/12/2017 34,500 0.50 1.45 34,000 34,500 34,200 500 17,250,000
14/12/2017 33,000 -0.80 -2.42 33,800 33,000 33,000 1,500 49,500,000
13/12/2017 34,000 0.10 0.29 33,900 34,000 33,900 5,000 170,000,000
12/12/2017 34,500 1.00 2.90 33,500 34,500 33,500 820 28,290,000
11/12/2017 34,300 0.30 0.87 34,000 34,300 34,300 1,290 44,247,000
09/12/2017 34,000 -0.60 -1.76 34,600 34,600 34,000 3,060 104,040,000
08/12/2017 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 2,000 69,200,000
07/12/2017 34,600 -0.10 -0.29 34,700 34,600 33,350 3,890 134,594,000
05/12/2017 34,800 -0.10 -0.29 34,900 35,100 34,500 7,190 250,212,000
04/12/2017 34,900 0.00 ■■ 0.00 35,000 35,200 34,900 39,370 1,374,013,000
01/12/2017 34,900 0.90 2.65 34,500 34,900 34,000 19,590 683,691,000
30/11/2017 34,000 0.30 0.89 33,700 34,000 33,500 16,840 572,560,000
29/11/2017 33,700 0.70 2.12 33,000 33,700 32,900 30,420 1,025,154,000
28/11/2017 33,000 0.10 0.30 32,900 33,000 32,800 42,280 1,395,240,000
27/11/2017 32,900 -0.10 -0.30 32,650 33,100 32,650 55,350 1,821,015,000
24/11/2017 33,000 0.40 1.23 32,500 33,100 32,500 42,950 1,417,350,000
23/11/2017 32,600 0.10 0.31 32,600 33,000 32,500 44,140 1,438,964,000
22/11/2017 32,500 0.50 1.56 32,000 32,700 32,000 45,030 1,463,475,000
21/11/2017 32,000 -0.40 -1.23 32,400 33,000 32,000 38,470 1,231,040,000
20/11/2017 32,400 0.75 2.37 32,000 32,600 31,900 24,790 803,196,000
17/11/2017 31,650 0.95 3.09 30,900 31,650 30,900 57,670 1,825,255,500
16/11/2017 30,700 0.20 0.66 30,900 30,900 30,100 23,680 726,976,000
15/11/2017 30,500 -0.10 -0.33 30,500 30,700 30,500 22,110 674,355,000
14/11/2017 30,600 -0.40 -1.29 30,600 31,000 30,000 36,720 1,123,632,000
13/11/2017 31,000 -0.50 -1.59 31,500 31,500 31,000 21,650 671,150,000
10/11/2017 31,500 0.50 1.61 31,200 31,500 31,100 6,560 206,640,000
09/11/2017 31,000 0.00 ■■ 0.00 30,100 31,200 30,100 56,940 1,765,140,000
08/11/2017 31,000 0.00 ■■ 0.00 31,000 31,300 30,050 19,220 595,820,000
07/11/2017 31,000 0.40 1.31 29,500 31,200 29,500 19,990 619,690,000
06/11/2017 30,600 0.80 2.68 30,000 30,600 29,800 20,000 612,000,000
03/11/2017 29,800 0.00 ■■ 0.00 30,000 30,600 29,400 107,130 3,192,474,000
02/11/2017 29,800 0.20 0.68 30,500 30,500 29,400 48,030 1,431,294,000
01/11/2017 29,600 0.20 0.68 29,000 30,400 29,000 20,120 595,552,000
31/10/2017 29,400 0.20 0.68 29,200 29,700 28,900 119,000 3,498,600,000
30/10/2017 29,200 -1.65 -5.35 30,200 30,500 28,700 121,980 3,561,816,000
27/10/2017 30,850 -0.65 -2.06 31,300 31,600 30,850 36,000 1,110,600,000
26/10/2017 31,500 -1.50 -4.55 32,000 32,500 31,500 32,910 1,036,665,000
25/10/2017 33,000 -0.60 -1.79 33,600 33,900 32,000 27,860 919,380,000
24/10/2017 33,600 -0.70 -2.04 35,000 35,000 33,600 10,920 366,912,000
23/10/2017 34,300 -0.60 -1.72 34,300 34,800 34,300 7,140 244,902,000
20/10/2017 34,900 -0.10 -0.29 34,300 34,900 34,300 2,370 82,713,000
19/10/2017 35,000 0.00 ■■ 0.00 34,300 35,200 34,300 14,770 516,950,000
18/10/2017 35,000 -0.50 -1.41 35,200 35,500 34,350 33,060 1,157,100,000
17/10/2017 35,500 0.10 0.28 35,500 35,700 35,400 19,530 693,315,000
16/10/2017 35,400 0.60 1.72 35,000 35,400 34,700 76,680 2,714,472,000
13/10/2017 34,800 -0.30 -0.85 35,100 35,200 34,500 12,690 441,612,000
12/10/2017 35,100 0.90 2.63 34,200 35,200 34,200 107,440 3,771,144,000
11/10/2017 34,200 -0.60 -1.72 34,400 34,700 34,000 23,560 805,752,000
10/10/2017 34,800 0.40 1.16 34,000 34,800 34,000 19,770 687,996,000
09/10/2017 34,400 -0.30 -0.86 35,000 35,000 33,800 28,000 963,200,000
06/10/2017 34,700 0.00 ■■ 0.00 34,400 34,700 34,100 3,790 131,513,000
05/10/2017 34,700 -0.30 -0.86 35,000 35,000 34,200 33,570 1,164,879,000
04/10/2017 35,000 -0.30 -0.85 35,100 35,100 34,700 9,910 346,850,000
03/10/2017 35,300 0.20 0.57 35,500 35,900 34,900 70,930 2,503,829,000
02/10/2017 35,100 1.20 3.54 33,900 35,100 33,900 77,440 2,718,144,000
29/09/2017 33,900 0.00 ■■ 0.00 33,800 33,900 33,200 48,400 1,640,760,000
28/09/2017 33,900 0.20 0.59 33,900 34,300 33,800 67,830 2,299,437,000
27/09/2017 33,700 1.30 4.01 32,400 34,300 32,400 68,580 2,311,146,000
26/09/2017 32,400 0.45 1.41 32,400 32,400 31,800 18,850 610,740,000
25/09/2017 31,950 -0.05 -0.16 31,850 32,000 31,850 29,450 940,927,500
22/09/2017 32,000 0.00 ■■ 0.00 31,900 32,300 31,300 27,260 872,320,000
21/09/2017 32,000 0.00 ■■ 0.00 31,600 32,000 31,200 34,550 1,105,600,000
20/09/2017 32,000 0.00 ■■ 0.00 32,000 32,000 31,850 15,450 494,400,000
19/09/2017 32,000 0.00 ■■ 0.00 31,900 32,000 31,600 22,890 732,480,000
18/09/2017 32,000 -0.30 -0.93 32,500 32,700 31,800 45,440 1,454,080,000
15/09/2017 32,300 0.00 ■■ 0.00 32,000 32,500 31,800 11,270 364,021,000
14/09/2017 32,300 0.20 0.62 32,800 32,800 32,000 20,770 670,871,000
13/09/2017 32,100 -0.40 -1.23 32,500 32,800 32,000 38,890 1,248,369,000
12/09/2017 32,500 -0.30 -0.91 32,950 32,950 32,500 42,700 1,387,750,000
11/09/2017 32,800 0.00 ■■ 0.00 32,500 33,000 32,000 31,870 1,045,336,000
08/09/2017 32,800 0.00 ■■ 0.00 32,700 33,200 32,700 33,540 1,100,112,000
07/09/2017 32,800 -0.30 -0.91 33,200 33,300 32,500 21,020 689,456,000
06/09/2017 33,100 -0.20 -0.60 33,300 33,500 33,000 26,820 887,742,000
05/09/2017 33,300 1.00 3.10 32,000 33,500 31,900 46,030 1,532,799,000
01/09/2017 32,300 -0.20 -0.62 33,200 33,200 32,000 20,910 675,393,000
31/08/2017 32,500 0.50 1.56 32,000 32,700 32,000 17,050 554,125,000
30/08/2017 32,000 1.00 3.23 30,500 32,000 30,500 57,770 1,848,640,000
29/08/2017 31,000 -1.60 -4.91 30,800 32,600 30,800 102,370 3,173,470,000
28/08/2017 32,600 -2.30 -6.59 34,900 34,900 32,500 77,590 2,529,434,000
25/08/2017 34,900 0.00 ■■ 0.00 34,900 35,000 33,500 20,470 714,403,000
24/08/2017 34,900 0.40 1.16 35,200 35,200 34,200 2,160 75,384,000
23/08/2017 34,500 -0.70 -1.99 35,200 35,200 34,500 2,500 86,250,000
22/08/2017 35,200 -0.20 -0.56 35,400 35,400 34,800 2,000 70,400,000
21/08/2017 35,400 0.10 0.28 35,400 35,500 34,500 24,020 850,308,000
18/08/2017 35,300 1.00 2.92 34,300 35,400 34,200 20,030 707,059,000
17/08/2017 34,300 0.00 ■■ 0.00 34,000 34,900 34,000 28,660 983,038,000
16/08/2017 34,300 -1.40 -3.92 34,000 35,700 34,000 12,230 419,489,000
15/08/2017 35,700 -0.50 -1.38 36,300 36,300 35,300 26,010 928,557,000
14/08/2017 36,200 0.00 ■■ 0.00 36,500 36,500 36,000 9,470 342,814,000
11/08/2017 36,200 -0.50 -1.36 36,700 36,700 36,000 10,900 394,580,000
10/08/2017 36,700 -0.10 -0.27 36,900 36,900 36,400 6,070 222,769,000
09/08/2017 36,800 0.00 ■■ 0.00 37,000 37,000 36,300 18,590 684,112,000
08/08/2017 36,800 -0.50 -1.34 37,300 37,500 36,800 17,460 642,528,000
07/08/2017 37,300 0.30 0.81 38,000 38,000 36,000 84,440 3,149,612,000
04/08/2017 37,000 -1.00 -2.63 38,000 38,500 37,000 43,440 1,607,280,000
03/08/2017 38,000 -0.20 -0.52 39,500 39,500 37,800 29,500 1,121,000,000
02/08/2017 38,200 0.40 1.06 38,000 38,500 37,400 22,840 872,488,000
01/08/2017 37,800 -1.10 -2.83 37,100 38,050 37,100 64,500 2,438,100,000
31/07/2017 38,900 -2.80 -6.71 40,700 41,000 38,800 111,560 4,339,684,000
28/07/2017 41,700 0.60 1.46 41,500 41,900 41,400 24,590 1,025,403,000
27/07/2017 41,100 0.10 0.24 41,500 41,500 41,000 11,750 482,925,000
26/07/2017 41,000 0.10 0.24 40,500 41,500 40,500 34,460 1,412,860,000
25/07/2017 40,900 0.00 ■■ 0.00 41,500 41,500 40,100 4,890 200,001,000
24/07/2017 40,900 0.40 0.99 40,900 41,500 40,500 16,030 655,627,000
21/07/2017 40,500 -1.30 -3.11 42,500 42,500 40,500 21,420 867,510,000
20/07/2017 41,800 -0.70 -1.65 42,500 42,500 41,200 27,290 1,140,722,000
19/07/2017 42,500 0.50 1.19 42,900 42,900 42,000 15,690 666,825,000
18/07/2017 42,000 -0.80 -1.87 41,500 42,800 41,500 24,660 1,035,720,000
17/07/2017 42,800 0.00 ■■ 0.00 42,500 43,400 42,500 26,270 1,124,356,000
14/07/2017 42,800 -0.15 -0.35 42,950 42,950 42,500 8,790 376,212,000
13/07/2017 42,950 -0.05 -0.12 43,200 43,200 42,500 23,470 1,008,036,500
12/07/2017 43,000 0.20 0.47 43,300 43,300 42,900 18,310 787,330,000
11/07/2017 42,800 -0.10 -0.23 43,300 43,300 41,800 17,310 740,868,000
10/07/2017 42,900 -0.35 -0.81 43,000 43,700 42,300 31,620 1,356,498,000
07/07/2017 43,250 -0.45 -1.03 43,500 44,000 43,100 9,340 403,955,000
06/07/2017 43,700 0.00 ■■ 0.00 43,500 43,750 43,100 59,430 2,597,091,000
05/07/2017 43,700 0.00 ■■ 0.00 43,500 43,900 43,000 32,050 1,400,585,000
04/07/2017 43,700 -0.10 -0.23 43,700 43,900 43,500 9,860 430,882,000
03/07/2017 43,800 -0.20 -0.45 44,500 44,500 43,800 20,020 876,876,000
30/06/2017 44,000 1.00 2.33 43,500 45,000 43,000 90,110 3,964,840,000
29/06/2017 43,000 0.00 ■■ 0.00 43,000 43,500 42,500 38,770 1,667,110,000
28/06/2017 43,000 -0.50 -1.15 43,500 43,500 42,800 48,690 2,093,670,000
27/06/2017 43,500 0.00 ■■ 0.00 43,500 44,000 43,350 39,300 1,709,550,000
26/06/2017 43,500 -1.70 -3.76 45,200 45,200 42,100 104,200 4,532,700,000
23/06/2017 45,200 -0.20 -0.44 45,800 45,800 45,000 43,360 1,959,872,000
22/06/2017 45,400 0.30 0.67 45,000 45,400 45,000 42,340 1,922,236,000
21/06/2017 45,100 -0.60 -1.31 46,400 46,400 45,050 29,840 1,345,784,000
20/06/2017 45,700 0.10 0.22 45,500 46,300 45,500 40,880 1,868,216,000
19/06/2017 45,600 -1.40 -2.98 46,700 46,800 45,100 99,360 4,530,816,000
16/06/2017 47,000 -0.25 -0.53 47,800 47,800 46,500 29,490 1,386,030,000
15/06/2017 47,250 -2.35 -4.74 48,000 48,000 47,100 64,340 3,040,065,000
14/06/2017 49,600 1.30 2.69 49,200 49,800 48,300 115,020 5,704,992,000
13/06/2017 48,300 -0.80 -1.63 49,100 49,400 48,300 29,130 1,406,979,000
12/06/2017 49,100 -0.20 -0.41 49,300 49,300 48,500 58,540 2,874,314,000
09/06/2017 49,300 -0.20 -0.40 49,500 49,500 49,100 34,880 1,719,584,000
08/06/2017 49,500 -0.30 -0.60 49,600 49,700 49,300 115,300 5,707,350,000
07/06/2017 49,800 -0.20 -0.40 50,000 50,000 49,500 118,670 5,909,766,000
06/06/2017 50,000 -0.50 -0.99 50,600 50,600 49,600 134,380 6,719,000,000
05/06/2017 50,500 1.15 2.33 49,500 51,000 49,500 245,760 12,410,880,000
02/06/2017 49,350 0.65 1.33 48,700 49,450 48,600 85,340 4,211,529,000
01/06/2017 48,700 -0.40 -0.81 49,400 49,400 48,500 32,840 1,599,308,000
31/05/2017 49,100 0.40 0.82 49,000 49,500 48,500 64,440 3,164,004,000
30/05/2017 48,700 -0.40 -0.81 49,500 49,500 48,100 44,730 2,178,351,000
29/05/2017 49,100 1.50 3.15 48,100 49,500 47,500 106,800 5,243,880,000
26/05/2017 47,600 -0.15 -0.31 47,750 48,500 47,100 23,150 1,101,940,000
25/05/2017 47,750 0.55 1.17 47,000 47,750 47,000 65,510 3,128,102,500
24/05/2017 47,200 -0.20