Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +10.26 (+0.82%)
  • HNX-Index 303.42 +3.24 (+1.08%)
  • UPCOM-Index 92.84 +0.12 (+0.13%)
CTCP Gemadept
Gemadept Corporation
Mã CK:      GMD      51.80      +0.30 (+0.58%)      (cập nhật 23:45 12/08/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Vận tài công nghiệp
Website: http://www.gemadept.com.vn
GMD » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
12/08/2022 51,800 0.30 0.58 51,500 51,900 51,100 90,470 4,686,346,000
11/08/2022 51,500 -0.50 -0.97 52,000 52,700 51,300 145,900 7,513,850,000
10/08/2022 52,000 -0.40 -0.77 52,400 52,800 51,900 51,420 2,673,840,000
09/08/2022 52,400 0.40 0.76 52,000 53,100 52,200 139,410 7,305,084,000
08/08/2022 52,000 0.10 0.19 51,900 52,300 51,300 179,050 9,310,600,000
07/08/2022 51,900 0.30 0.58 51,600 52,400 51,600 112,870 5,857,953,000
05/08/2022 51,900 0.30 0.58 51,600 52,400 51,600 112,870 5,857,953,000
04/08/2022 51,600 -1.20 -2.33 52,800 53,000 51,300 167,430 8,639,388,000
03/08/2022 52,800 0.80 1.52 52,000 53,200 51,300 148,790 7,856,112,000
02/08/2022 52,000 -0.50 -0.96 52,500 52,800 51,300 140,440 7,302,880,000
01/08/2022 52,500 2.50 4.76 50,000 52,500 51,000 181,600 9,534,000,000
29/07/2022 50,000 0.00 ■■ 0.00 50,000 51,700 50,000 151,980 7,599,000,000
28/07/2022 50,000 0.00 ■■ 0.00 50,000 51,100 47,500 92,790 4,639,500,000
27/07/2022 50,000 -0.40 -0.80 50,400 50,800 49,500 45,390 2,269,500,000
26/07/2022 50,400 0.40 0.79 50,000 51,100 50,000 67,730 3,413,592,000
25/07/2022 50,000 -0.80 -1.60 50,800 50,900 50,000 43,540 2,177,000,000
24/07/2022 50,800 0.20 0.39 50,600 52,400 50,800 118,040 5,996,432,000
22/07/2022 50,800 0.20 0.39 50,600 52,400 50,800 118,040 5,996,432,000
21/07/2022 50,600 -0.40 -0.79 51,000 51,000 49,950 75,550 3,822,830,000
20/07/2022 51,000 2.00 3.92 49,000 51,300 49,200 152,610 7,783,110,000
19/07/2022 49,000 0.30 0.61 48,700 49,200 48,500 75,060 3,677,940,000
18/07/2022 48,700 -0.30 -0.62 49,000 49,350 48,700 74,450 3,625,715,000
17/07/2022 49,000 -0.45 -0.92 49,450 49,700 49,000 95,240 4,666,760,000
15/07/2022 49,000 -0.45 -0.92 49,450 49,700 49,000 95,240 4,666,760,000
14/07/2022 49,450 0.15 0.30 49,300 49,450 48,400 84,760 4,191,382,000
13/07/2022 49,300 0.20 0.41 49,100 50,000 48,700 93,040 4,586,872,000
12/07/2022 49,100 1.00 2.04 48,100 49,300 47,800 141,770 6,960,907,000
11/07/2022 48,100 0.40 0.83 47,700 48,300 47,200 122,540 5,894,174,000
10/07/2022 47,700 0.50 1.05 47,200 48,450 47,000 117,030 5,582,331,000
08/07/2022 47,700 0.50 1.05 47,200 48,450 47,000 117,030 5,582,331,000
07/07/2022 47,200 1.15 2.44 46,050 47,900 46,000 124,420 5,872,624,000
06/07/2022 46,050 -3.10 -6.73 49,150 49,100 46,000 242,770 11,179,558,500
05/07/2022 49,150 -1.65 -3.36 50,800 51,500 49,000 204,940 10,072,801,000
04/07/2022 50,800 -0.60 -1.18 51,400 52,200 50,000 168,400 8,554,720,000
01/07/2022 51,400 -0.60 -1.17 52,000 52,500 50,600 165,000 8,481,000,000
30/06/2022 52,000 -2.50 -4.81 54,500 55,200 52,000 191,430 9,954,360,000
29/06/2022 54,500 1.60 2.94 52,900 56,000 51,600 241,350 13,153,575,000
28/06/2022 52,900 0.40 0.76 52,500 53,000 50,500 277,200 14,663,880,000
27/06/2022 52,500 0.50 0.95 52,000 53,200 52,000 109,720 5,760,300,000
24/06/2022 52,000 -1.00 -1.92 53,000 53,800 52,000 177,730 9,241,960,000
23/06/2022 53,000 3.40 6.42 49,600 53,000 49,050 158,770 8,414,810,000
22/06/2022 49,600 -1.10 -2.22 50,700 51,800 49,500 298,000 14,780,800,000
21/06/2022 50,700 -3.40 -6.71 54,100 54,400 50,400 411,040 20,839,728,000
20/06/2022 54,100 -1.40 -2.59 55,500 56,400 54,000 290,780 15,731,198,000
17/06/2022 55,500 1.10 1.98 54,400 55,800 52,700 356,500 19,785,750,000
16/06/2022 54,400 1.90 3.49 52,500 55,200 53,500 247,980 13,490,112,000
15/06/2022 52,500 -0.60 -1.14 53,100 53,800 51,400 211,640 11,111,100,000
14/06/2022 53,100 1.60 3.01 51,500 53,800 50,700 286,570 15,216,867,000
13/06/2022 51,500 -3.50 -6.80 55,000 54,800 51,500 571,150 29,414,225,000
12/06/2022 55,000 -4.00 -7.27 59,000 59,800 55,000 488,240 26,853,200,000
10/06/2022 55,000 -4.00 -7.27 59,000 59,800 55,000 488,240 26,853,200,000
09/06/2022 59,000 -1.10 -1.86 60,100 60,200 58,500 367,390 21,676,010,000
08/06/2022 60,100 -1.30 -2.16 61,400 62,200 60,000 286,980 17,247,498,000
07/06/2022 61,400 1.60 2.61 59,800 61,500 58,000 403,220 24,757,708,000
06/06/2022 59,800 1.30 2.17 58,500 61,800 58,500 779,120 46,591,376,000
05/06/2022 62,000 4.50 7.26 57,500 59,300 56,600 5,310 329,220,000
03/06/2022 58,500 1.00 1.71 57,500 59,300 56,600 311,620 18,229,770,000
02/06/2022 57,500 -1.00 -1.74 58,500 59,800 57,500 295,340 16,982,050,000
01/06/2022 58,500 2.70 4.62 55,800 58,500 55,000 432,170 25,281,945,000
31/05/2022 55,800 -0.80 -1.43 56,600 58,400 55,800 308,700 17,225,460,000
30/05/2022 56,600 1.30 2.30 55,300 57,200 54,300 240,210 13,595,886,000
29/05/2022 55,300 1.60 2.89 53,700 56,300 53,700 324,710 17,956,463,000
27/05/2022 55,300 1.60 2.89 53,700 56,300 53,700 324,710 17,956,463,000
26/05/2022 53,700 -0.80 -1.49 54,500 55,000 53,500 173,970 9,342,189,000
25/05/2022 54,500 3.10 5.69 51,400 54,800 51,500 375,130 20,444,585,000
24/05/2022 51,400 0.90 1.75 50,500 51,500 50,000 85,890 4,414,746,000
23/05/2022 50,500 0.70 1.39 49,800 51,900 49,500 120,460 6,083,230,000
22/05/2022 49,800 -1.20 -2.41 51,000 51,900 49,500 191,450 9,534,210,000
20/05/2022 49,800 -1.20 -2.41 51,000 51,900 49,500 191,450 9,534,210,000
19/05/2022 51,000 -0.20 -0.39 51,200 52,000 49,700 172,890 8,817,390,000
18/05/2022 51,200 -0.50 -0.98 51,700 53,500 51,100 198,270 10,151,424,000
17/05/2022 51,700 3.30 6.38 48,400 51,700 45,050 393,820 20,360,494,000
16/05/2022 48,400 -3.60 -7.44 52,000 54,500 48,400 305,720 14,796,848,000
13/05/2022 52,000 -3.90 -7.50 55,900 56,500 52,000 316,580 16,462,160,000
12/05/2022 55,900 -0.60 -1.07 56,500 58,900 55,600 573,470 32,056,973,000
11/05/2022 56,500 1.50 2.65 55,000 56,800 55,000 201,890 11,406,785,000
10/05/2022 55,000 1.50 2.73 53,500 55,100 51,100 170,890 9,398,950,000
09/05/2022 53,500 -2.60 -4.86 56,100 55,500 52,300 356,890 19,093,615,000
29/04/2022 54,400 0.60 1.10 53,800 54,800 53,400 183,440 9,979,136,000
28/04/2022 53,800 0.50 0.93 53,300 55,300 53,700 259,580 13,965,404,000
27/04/2022 53,300 1.80 3.38 51,500 54,000 50,800 170,240 9,073,792,000
26/04/2022 51,500 2.75 5.34 48,750 52,100 46,100 280,550 14,448,325,000
25/04/2022 48,750 -3.65 -7.49 52,400 52,300 48,750 432,800 21,099,000,000
23/04/2022 52,400 -3.20 -6.11 55,600 56,000 51,800 544,820 28,548,568,000
22/04/2022 52,400 -3.20 -6.11 55,600 56,000 51,800 544,820 28,548,568,000
21/04/2022 55,600 0.00 ■■ 0.00 55,600 57,000 53,300 200,860 11,167,816,000
20/04/2022 55,600 -1.90 -3.42 57,500 58,900 55,000 257,030 14,290,868,000
19/04/2022 57,500 1.40 2.43 56,100 59,400 56,500 374,580 21,538,350,000
18/04/2022 56,100 -1.20 -2.14 57,300 58,300 55,600 226,930 12,730,773,000
16/04/2022 57,300 0.80 1.40 56,500 58,500 55,600 276,980 15,870,954,000
15/04/2022 57,300 0.80 1.40 56,500 58,500 55,600 276,980 15,870,954,000
14/04/2022 56,500 0.80 1.42 55,700 57,200 55,600 150,020 8,476,130,000
13/04/2022 55,700 3.60 6.46 52,100 55,700 52,300 254,220 14,160,054,000
12/04/2022 52,100 -2.70 -5.18 54,800 55,800 52,100 192,520 10,030,292,000
08/04/2022 54,800 -1.40 -2.55 56,200 56,800 54,500 220,210 12,067,508,000
07/04/2022 56,200 -1.90 -3.38 58,100 58,600 55,000 395,620 22,233,844,000
06/04/2022 58,100 -1.40 -2.41 59,500 60,700 57,800 313,880 18,236,428,000
05/04/2022 59,500 0.60 1.01 58,900 61,400 58,500 384,830 22,897,385,000
04/04/2022 58,900 0.90 1.53 58,000 59,800 57,500 344,660 20,300,474,000
01/04/2022 58,000 -0.40 -0.69 58,400 59,300 57,000 256,230 14,861,340,000
31/03/2022 58,400 0.90 1.54 57,500 58,800 57,500 214,960 12,553,664,000
30/03/2022 57,500 -1.50 -2.61 59,000 59,900 57,000 340,410 19,573,575,000
29/03/2022 59,000 2.70 4.58 56,300 59,500 56,400 542,520 32,008,680,000
28/03/2022 56,300 1.50 2.66 54,800 56,600 53,600 519,140 29,227,582,000
25/03/2022 54,800 -1.00 -1.82 55,800 56,100 54,000 314,080 17,211,584,000
24/03/2022 55,800 2.20 3.94 53,600 56,400 52,800 578,910 32,303,178,000
23/03/2022 53,600 -1.00 -1.87 54,600 55,500 53,600 223,360 11,972,096,000
22/03/2022 54,600 0.20 0.37 54,400 55,800 53,300 344,350 18,801,510,000
21/03/2022 54,400 0.50 0.92 53,900 54,700 53,500 240,770 13,097,888,000
18/03/2022 53,900 0.90 1.67 53,000 54,500 52,700 262,800 14,164,920,000
17/03/2022 53,000 -0.50 -0.94 53,500 54,000 52,400 226,490 12,003,970,000
16/03/2022 53,500 1.10 2.06 52,400 54,300 52,300 235,730 12,611,555,000
15/03/2022 52,400 0.50 0.95 51,900 52,700 49,000 417,610 21,882,764,000
14/03/2022 51,900 -3.80 -7.32 55,700 56,200 51,900 615,660 31,952,754,000
11/03/2022 55,700 0.70 1.26 55,000 56,400 54,500 302,840 16,868,188,000
10/03/2022 55,000 -1.20 -2.18 56,200 57,700 54,500 493,170 27,124,350,000
09/03/2022 56,200 3.60 6.41 52,600 56,200 52,600 622,270 34,971,574,000
08/03/2022 52,600 -3.40 -6.46 56,000 56,200 52,600 488,180 25,678,268,000
07/03/2022 56,000 1.00 1.79 55,000 58,000 54,500 352,140 19,719,840,000
06/03/2022 55,000 0.60 1.09 54,400 57,000 54,700 385,290 21,190,950,000
04/03/2022 55,000 0.60 1.09 54,400 57,000 54,700 385,290 21,190,950,000
03/03/2022 54,400 3.50 6.43 50,900 54,400 50,100 662,530 36,041,632,000
02/03/2022 50,900 0.90 1.77 50,000 51,000 48,800 207,130 10,542,917,000
01/03/2022 50,000 0.30 0.60 49,700 51,500 49,650 225,880 11,294,000,000
28/02/2022 49,700 -0.80 -1.61 50,500 51,200 48,900 304,340 15,125,698,000
27/02/2022 50,500 -0.90 -1.78 51,400 52,700 50,200 284,120 14,348,060,000
25/02/2022 50,500 -0.90 -1.78 51,400 52,700 50,200 284,120 14,348,060,000
24/02/2022 51,400 -0.70 -1.36 52,100 52,800 50,200 296,130 15,221,082,000
23/02/2022 52,100 -0.10 -0.19 52,200 53,300 51,900 282,340 14,709,914,000
22/02/2022 52,200 1.00 1.92 51,200 52,400 49,500 358,340 18,705,348,000
21/02/2022 51,200 -0.70 -1.37 51,900 52,500 51,200 148,920 7,624,704,000
20/02/2022 51,900 0.70 1.35 51,200 52,100 50,500 344,480 17,878,512,000
18/02/2022 51,900 0.70 1.35 51,200 52,100 50,500 344,480 17,878,512,000
17/02/2022 51,200 1.80 3.52 49,400 51,300 49,750 354,500 18,150,400,000
16/02/2022 49,400 0.50 1.01 48,900 49,750 48,500 146,220 7,223,268,000
15/02/2022 48,900 0.00 ■■ 0.00 48,900 49,100 48,300 116,200 5,682,180,000
14/02/2022 48,900 0.55 1.12 48,350 49,700 46,900 278,390 13,613,271,000
11/02/2022 48,350 0.60 1.24 47,750 48,700 47,500 165,980 8,025,133,000
10/02/2022 47,750 -0.75 -1.57 48,500 48,400 47,500 163,560 7,809,990,000
09/02/2022 48,500 1.85 3.81 46,650 48,500 46,500 281,090 13,632,865,000
08/02/2022 46,650 0.65 1.39 46,000 47,500 46,000 163,290 7,617,478,500
07/02/2022 46,000 3.00 6.52 43,000 46,000 43,850 135,520 6,233,920,000
01/02/2022 43,000 0.70 1.63 42,300 43,250 42,050 127,660 5,489,380,000
31/01/2022 43,000 0.70 1.63 42,300 43,250 42,050 127,660 5,489,380,000
28/01/2022 43,000 0.70 1.63 42,300 43,250 42,050 127,660 5,489,380,000
27/01/2022 42,300 0.30 0.71 42,000 43,150 42,000 92,520 3,913,596,000
26/01/2022 42,000 -1.00 -2.38 43,000 43,850 42,000 104,760 4,399,920,000
25/01/2022 43,000 2.10 4.88 40,900 43,050 40,400 120,950 5,200,850,000
24/01/2022 40,900 -1.10 -2.69 42,000 42,100 40,650 113,300 4,633,970,000
21/01/2022 42,000 -0.05 -0.12 42,050 42,600 42,000 60,230 2,529,660,000
20/01/2022 42,150 0.65 1.54 41,500 42,300 41,800 49,630 2,091,904,500
19/01/2022 41,750 0.60 1.44 41,150 42,500 41,150 86,110 3,595,092,500
18/01/2022 41,000 0.50 1.22 40,500 41,600 39,950 114,540 4,696,140,000
17/01/2022 41,950 -0.85 -2.03 42,800 43,800 41,600 123,820 5,194,249,000
16/01/2022 42,800 -1.20 -2.80 44,000 44,000 42,800 169,330 7,247,324,000
14/01/2022 42,800 -1.20 -2.80 44,000 44,000 42,800 169,330 7,247,324,000
13/01/2022 44,000 -0.35 -0.80 44,350 45,400 44,000 166,040 7,305,760,000
12/01/2022 44,350 -1.45 -3.27 45,800 46,550 43,500 268,230 11,896,000,500
11/01/2022 45,800 -0.70 -1.53 46,500 47,000 45,800 100,850 4,618,930,000
10/01/2022 46,500 -1.65 -3.55 48,150 48,150 46,500 120,350 5,596,275,000
09/01/2022 48,150 1.35 2.80 46,800 48,750 46,800 211,730 10,194,799,500
07/01/2022 48,150 1.35 2.80 46,800 48,750 46,800 211,730 10,194,799,500
06/01/2022 46,800 -0.80 -1.71 47,600 47,600 46,800 189,770 8,881,236,000
05/01/2022 47,600 0.20 0.42 47,400 47,950 47,200 171,850 8,180,060,000
04/01/2022 47,400 0.10 0.21 47,300 47,650 47,000 119,300 5,654,820,000
03/01/2022 49,000 -0.85 -1.73 49,850 50,400 49,000 186,270 9,127,230,000
31/12/2021 47,300 -0.15 -0.32 47,300 47,300 46,500 96,960 4,586,208,000
30/12/2021 47,300 1.35 2.85 45,950 47,600 46,050 141,070 6,672,611,000
29/12/2021 45,950 0.20 0.44 45,750 46,200 45,700 82,630 3,796,848,500
23/12/2021 47,750 0.10 0.21 47,650 48,600 47,600 146,080 6,975,320,000
22/12/2021 47,750 0.10 0.21 47,650 48,600 47,600 146,080 6,975,320,000
21/12/2021 47,650 -0.55 -1.15 48,200 48,300 47,500 177,860 8,475,029,000
20/12/2021 48,200 -1.10 -2.28 49,300 49,300 48,100 190,510 9,182,582,000
17/12/2021 49,300 -0.20 -0.41 49,500 49,650 49,000 126,210 6,222,153,000
16/12/2021 49,500 -0.80 -1.62 50,300 50,700 49,500 99,070 4,903,965,000
15/12/2021 50,300 1.60 3.18 48,700 50,900 48,950 244,540 12,300,362,000
14/12/2021 48,700 -0.20 -0.41 48,900 49,000 48,300 167,960 8,179,652,000
13/12/2021 48,900 0.20 0.41 48,700 49,150 48,500 145,190 7,099,791,000
10/12/2021 48,700 -0.15 -0.31 48,850 49,100 48,300 132,490 6,452,263,000
09/12/2021 48,850 -0.10 -0.20 48,950 49,000 48,500 77,440 3,782,944,000
08/12/2021 48,950 0.95 1.94 48,000 49,000 48,100 94,690 4,635,075,500
07/12/2021 48,000 0.60 1.25 47,400 48,300 47,300 209,110 10,037,280,000
06/12/2021 47,400 -1.60 -3.38 49,000 49,500 46,000 253,330 12,007,842,000
04/12/2021 49,000 -0.85 -1.73 49,850 50,400 49,000 186,270 9,127,230,000
03/12/2021 49,000 -0.85 -1.73 49,850 50,400 49,000 186,270 9,127,230,000
02/12/2021 49,850 0.25 0.50 49,600 50,200 49,500 109,230 5,445,115,500
01/12/2021 49,600 -0.20 -0.40 49,800 50,000 49,300 123,160 6,108,736,000
30/11/2021 49,800 -0.10 -0.20 49,900 51,200 49,700 233,340 11,620,332,000
29/11/2021 49,900 0.45 0.90 49,450 50,400 48,500 174,920 8,728,508,000
28/11/2021 49,450 -1.55 -3.13 51,000 51,000 49,400 260,230 12,868,373,500
26/11/2021 49,450 -1.55 -3.13 51,000 51,000 49,400 260,230 12,868,373,500
25/11/2021 51,000 -0.30 -0.59 51,300 51,300 50,500 185,210 9,445,710,000
24/11/2021 51,300 0.30 0.58 51,000 51,400 50,600 236,020 12,107,826,000
23/11/2021 51,000 2.85 5.59 48,150 51,000 48,200 197,530 10,074,030,000
22/11/2021 48,150 -1.55 -3.22 49,700 49,700 47,500 554,360 26,692,434,000
19/11/2021 49,700 -3.60 -7.24 53,300 53,100 49,600 790,220 39,273,934,000
18/11/2021 53,300 -0.90 -1.69 54,200 54,400 53,200 283,030 15,085,499,000
17/11/2021 54,200 -0.90 -1.66 55,100 55,200 54,100 285,660 15,482,772,000
16/11/2021 55,100 2.20 3.99 52,900 56,000 51,800 767,160 42,270,516,000
15/11/2021 52,900 0.20 0.38 52,700 53,800 52,500 378,650 20,030,585,000
14/11/2021 54,000 0.50 0.93 53,500 53,300 52,000 2,020 109,080,000
12/11/2021 52,700 -0.80 -1.52 53,500 53,300 52,000 457,080 24,088,116,000
11/11/2021 53,500 -0.80 -1.50 54,300 54,500 53,000 423,480 22,656,180,000
10/11/2021 54,300 -0.20 -0.37 54,500 54,900 53,800 292,000 15,855,600,000
09/11/2021 54,500 2.30 4.22 52,200 54,900 52,800 831,810 45,333,645,000
08/11/2021 52,200 1.20 2.30 51,000 52,800 51,000 514,920 26,878,824,000
07/11/2021 51,000 0.10 0.20 50,900 51,400 50,500 247,280 12,611,280,000
05/11/2021 51,000 0.10 0.20 50,900 51,400 50,500 247,280 12,611,280,000
04/11/2021 50,600 -1.40 -2.77 52,000 52,500 50,600 423,910 21,449,846,000
03/11/2021 50,600 -1.40 -2.77 52,000 52,500 50,600 423,910 21,449,846,000
02/11/2021 52,000 0.40 0.77 51,600 52,300 51,500 391,240 20,344,480,000
01/11/2021 51,600 -0.70 -1.36 52,300 52,900 51,300 399,890 20,634,324,000
31/10/2021 52,300 -0.40 -0.76 52,300 53,200 51,700 381,450 19,949,835,000
29/10/2021 52,300 -0.40 -0.76 52,300 53,200 51,700 381,450 19,949,835,000
28/10/2021 52,300 1.20 2.29 51,100 52,700 51,000 661,540 34,598,542,000
27/10/2021 51,100 0.70 1.37 50,400 51,500 50,500 430,980 22,023,078,000
26/10/2021 50,400 0.40 0.79 50,000 51,000 49,350 202,010 10,181,304,000
25/10/2021 50,000 0.30 0.60 49,700 51,300 49,200 303,000 15,150,000,000
23/10/2021 49,700 -0.40 -0.80 50,100 50,200 49,300 389,550 19,360,635,000
22/10/2021 49,700 -0.40 -0.80 50,100 50,200 49,300 389,550 19,360,635,000
21/10/2021 50,100 -0.50 -1.00 50,600 50,600 49,800 390,260 19,552,026,000
20/10/2021 50,600 -0.90 -1.78 51,500 51,700 50,100 327,080 16,550,248,000
19/10/2021 51,500 0.10 0.19 51,500 52,200 51,200 272,930 14,055,895,000
18/10/2021 51,500 0.60 1.17 50,900 52,500 50,900 710,210 36,575,815,000
16/10/2021 50,900 -0.30 -0.59 51,200 51,700 50,600 237,920 12,110,128,000
15/10/2021 50,900 -0.30 -0.59 51,200 51,700 50,600 237,920 12,110,128,000
14/10/2021 51,200 0.70 1.37 50,500 52,000 50,300 493,010 25,242,112,000
13/10/2021 50,500 0.10 0.20 50,500 51,300 50,100 352,170 17,784,585,000
12/10/2021 50,500 -0.50 -0.99 51,000 51,000 50,000 417,910 21,104,455,000
11/10/2021 51,000 -0.20 -0.39 51,200 51,700 50,500 291,060 14,844,060,000
08/10/2021 51,200 1.50 2.93 49,700 52,000 50,000 496,860 25,439,232,000
07/10/2021 49,700 1.70 3.42 48,000 49,850 48,000 376,840 18,728,948,000
06/10/2021 48,000 -0.25 -0.52 48,250 48,700 47,700 258,160 12,391,680,000
05/10/2021 48,250 -1.05 -2.18 49,300 49,300 48,250 309,280 14,922,760,000
04/10/2021 49,300 0.60 1.22 48,700 50,300 48,700 260,910 12,862,863,000
01/10/2021 48,700 -0.90 -1.85 49,600 49,950 48,500 163,460 7,960,502,000
30/09/2021 49,600 0.95 1.92 48,650 50,200 48,700 123,210 6,111,216,000
29/09/2021 48,650 -0.35 -0.72 49,000 49,000 48,150 136,710 6,650,941,500
28/09/2021 49,000 1.40 2.86 47,600 49,050 47,000 199,900 9,795,100,000
27/09/2021 47,600 -1.40 -2.94 49,000 49,700 47,600 204,550 9,736,580,000
26/09/2021 49,000 -1.20 -2.45 50,200 50,200 48,000 374,260 18,338,740,000
24/09/2021 49,000 -1.20 -2.45 50,200 50,200 48,000 374,260 18,338,740,000
23/09/2021 50,200 -0.10 -0.20 50,200 50,900 49,800 208,550 10,469,210,000
22/09/2021 50,200 0.40 0.80 49,800 50,400 49,700 226,150 11,352,730,000
21/09/2021 49,800 -1.10 -2.21 50,900 51,200 49,500 501,310 24,965,238,000
20/09/2021 50,900 -1.70 -3.34 52,600 53,000 50,800 381,530 19,419,877,000
17/09/2021 52,600 -0.30 -0.57 52,900 53,400 52,400 184,290 9,693,654,000
16/09/2021 52,900 1.50 2.84 51,400 53,000 51,200 485,400 25,677,660,000
15/09/2021 51,400 0.20 0.39 51,400 52,000 51,000 155,410 7,988,074,000
14/09/2021 51,400 -0.60 -1.17 52,000 52,500 51,000 191,970 9,867,258,000
13/09/2021 52,000 1.00 1.92 51,000 52,500 49,850 476,460 24,775,920,000
11/09/2021 51,000 -0.40 -0.78 51,400 51,700 50,800 202,800 10,342,800,000
10/09/2021 51,000 -0.40 -0.78 51,400 51,700 50,800 202,800 10,342,800,000
09/09/2021 51,400 0.90 1.75 50,500 51,900 50,600 246,020 12,645,428,000
08/09/2021 50,500 -0.30 -0.59 50,800 51,900 50,200 284,110 14,347,555,000
07/09/2021 50,800 -1.90 -3.74 52,700 52,400 50,800 674,070 34,242,756,000
06/09/2021 52,700 -0.30 -0.57 53,000 54,000 52,400 409,930 21,603,311,000
05/09/2021 47,350 0.05 0.11 47,300 48,500 46,800 265,320 12,562,902,000
03/09/2021 47,700 0.40 0.84 47,300 48,500 46,800 521,430 24,872,211,000
01/09/2021 53,000 1.40 2.64 51,600 54,200 51,400 579,060 30,690,180,000
31/08/2021 51,600 -0.20 -0.39 51,800 52,600 51,300 587,120 30,295,392,000
30/08/2021 51,800 0.70 1.35 51,100 52,200 51,000 343,430 17,789,674,000
27/08/2021 51,100 0.10 0.20 51,000 52,000 50,300 456,580 23,331,238,000
26/08/2021 51,000 3.10 6.08 47,900 51,200 48,200 1,059,940 54,056,940,000
25/08/2021 47,900 0.95 1.98 46,950 47,950 46,600 251,260 12,035,354,000
24/08/2021 46,950 -0.35 -0.75 47,300 48,200 46,850 401,150 18,833,992,500
23/08/2021 47,300 -0.05 -0.11 47,350 48,450 46,800 364,040 17,219,092,000
20/08/2021 47,350 0.30 0.63 47,050 48,250 46,100 527,640 24,983,754,000
19/08/2021 47,050 -0.75 -1.59 47,800 48,000 47,050 364,520 17,150,666,000
18/08/2021 47,800 -0.40 -0.84 48,200 48,500 47,500 345,890 16,533,542,000
17/08/2021 48,200 -0.55 -1.14 48,750 48,700 47,000 278,720 13,434,304,000
16/08/2021 48,750 -0.25 -0.51 49,000 50,200 48,350 363,500 17,720,625,000
13/08/2021 49,000 1.90 3.88 47,100 49,000 46,000 499,700 24,485,300,000
12/08/2021 48,300 -1.15 -2.38 49,450 50,200 48,000 629,120 30,386,496,000
11/08/2021 49,450 -1.05 -2.12 50,500 51,600 49,450 620,330 30,675,318,500
10/08/2021 50,500 1.40 2.77 49,100 51,000 48,800 600,240 30,312,120,000
09/08/2021 49,100 0.80 1.63 48,300 49,450 48,300 315,750 15,503,325,000
06/08/2021 48,300 0.95 1.97 47,350 49,250 46,950 599,900 28,975,170,000
05/08/2021 47,350 0.30 0.63 47,050 48,100 46,500 265,320 12,562,902,000
04/08/2021 47,050 -0.65 -1.38 47,700 47,950 46,850 426,600 20,071,530,000
03/08/2021 47,700 0.40 0.84 47,300 48,500 46,800 521,430 24,872,211,000
02/08/2021 47,300 1.20 2.54 46,100 48,300 45,800 489,060 23,132,538,000
30/07/2021 46,100 0.95 2.06 45,150 47,000 45,200 495,550 22,844,855,000
29/07/2021 45,150 1.05 2.33 44,100 45,600 43,950 348,270 15,724,390,500
28/07/2021 44,100 -0.70 -1.59 44,800 44,900 44,050 179,610 7,920,801,000
27/07/2021 44,800 -0.05 -0.11 44,800 45,500 44,600 394,730 17,683,904,000
26/07/2021 44,800 2.30 5.13 42,500 45,250 41,900 561,810 25,169,088,000
23/07/2021 42,500 -1.10 -2.59 43,600 43,700 42,500 289,110 12,287,175,000
21/07/2021 43,100 1.40 3.25 41,700 43,200 42,300 232,090 10,003,079,000
20/07/2021 42,400 0.70 1.65 41,700 42,500 40,700 237,490 10,069,576,000
19/07/2021 41,700 0.50 1.20 41,200 43,200 39,600 498,720 20,796,624,000
17/07/2021 41,200 0.80 1.94 40,400 41,400 40,600 174,660 7,195,992,000
16/07/2021 41,200 0.80 1.94 40,400 41,400 40,600 174,660 7,195,992,000
15/07/2021 40,400 1.20 2.97 39,200 40,500 38,600 134,650 5,439,860,000
14/07/2021 39,200 -0.50 -1.28 39,700 40,500 38,700 219,500 8,604,400,000
13/07/2021 39,700 0.90 2.27 38,800 39,900 38,850 166,780 6,621,166,000
12/07/2021 38,800 -1.20 -3.09 40,000 39,900 37,500 466,050 18,082,740,000
10/07/2021 40,000 -1.85 -4.63 41,850 41,900 39,500 333,550 13,342,000,000
09/07/2021 40,000 -1.85 -4.63 41,850 41,900 39,500 333,550 13,342,000,000
08/07/2021 41,850 -0.05 -0.12 41,900 42,850 41,500 255,750 10,703,137,500
07/07/2021 41,900 0.50 1.19 41,400 42,000 39,500 361,350 15,140,565,000
06/07/2021 41,400 -3.10 -7.49 44,500 45,100 41,400 299,250 12,388,950,000
05/07/2021 44,500 -0.05 -0.11 44,550 45,500 44,050 367,030 16,332,835,000
02/07/2021 44,550 -0.15 -0.34 44,700 45,000 44,500 195,070 8,690,368,500
01/07/2021 44,700 1.70 3.80 43,000 44,800 42,800 508,770 22,742,019,000
30/06/2021 43,000 0.10 0.23 43,000 43,500 42,900 147,520 6,343,360,000
29/06/2021 43,000 -1.00 -2.33 44,000 44,000 42,900 133,780 5,752,540,000
28/06/2021 44,000 1.35 3.07 42,650 44,000 42,500 217,080 9,551,520,000
25/06/2021 42,650 0.25 0.59 42,400 42,950 42,300 143,010 6,099,376,500
24/06/2021 42,400 -0.45 -1.06 42,850 43,200 42,400 167,720 7,111,328,000
23/06/2021 42,850 -0.70 -1.63 43,550 44,000 42,150 256,100 10,973,885,000
22/06/2021 43,550 0.50 1.15 43,050 44,300 43,100 303,870 13,233,538,500
21/06/2021 43,050 -0.95 -2.21 43,900 44,000 43,000 233,690 10,060,354,500
18/06/2021 43,900 -0.10 -0.23 44,000 44,300 43,650 205,720 9,031,108,000
17/06/2021 44,000 1.80 4.09 42,200 44,350 41,500 464,100 20,420,400,000
16/06/2021 42,200 0.05 0.12 42,150 43,400 42,150 303,440 12,805,168,000
15/06/2021 42,300 0.15 0.35 42,150 42,800 41,500 85,430 3,613,689,000
14/06/2021 42,150 0.85 2.02 41,300 43,500 41,500 361,460 15,235,539,000
11/06/2021 41,300 1.10 2.66 40,200 41,850 40,500 308,090 12,724,117,000
10/06/2021 40,200 1.20 2.99 39,000 40,500 38,600 302,140 12,146,028,000
09/06/2021 39,000 0.40 1.03 38,600 39,500 38,000 197,790 7,713,810,000
08/06/2021 38,600 -1.40 -3.63 40,000 40,500 38,500 281,810 10,877,866,000
07/06/2021 40,000 -0.25 -0.63 40,250 40,950 38,000 375,060 15,002,400,000
04/06/2021 40,250 -0.05 -0.12 40,300 40,300 39,200 340,620 13,709,955,000
03/06/2021 40,300 1.35 3.35 38,950 40,800 39,300 332,420 13,396,526,000
02/06/2021 38,950 1.45 3.72 37,500 39,000 37,400 389,410 15,167,519,500
01/06/2021 37,500 0.45 1.20 37,050 38,000 37,100 179,080 6,715,500,000
31/05/2021 37,050 3.20 8.64 37,700 37,900 36,800 212,940 7,889,427,000
28/05/2021 37,700 0.80 2.12 36,900 38,000 36,800 260,110 9,806,147,000
27/05/2021 36,900 -1.15 -3.12 38,050 38,300 36,750 361,920 13,354,848,000
26/05/2021 38,050 -0.90 -2.37 38,950 38,800 38,000 258,260 9,826,793,000
25/05/2021 38,950 0.30 0.77 38,650 39,500 38,650 283,470 11,041,156,500
24/05/2021 38,650 0.70 1.81 37,950 39,000 37,500 273,660 10,576,959,000
23/05/2021 37,950 -0.85 -2.24 38,800 39,700 37,500 373,830 14,186,848,500
21/05/2021 37,950 -0.85 -2.24 38,800 39,700 37,500 373,830 14,186,848,500
20/05/2021 38,800 0.90 2.32 37,900 38,950 38,000 361,310 14,018,828,000
19/05/2021 37,900 0.10 0.26 37,800 38,000 37,250 189,780 7,192,662,000
18/05/2021 37,800 0.30 0.79 37,500 38,450 37,300 373,620 14,122,836,000
17/05/2021 37,500 1.80 4.80 35,700 37,600 35,800 456,230 17,108,625,000
16/05/2021 35,700 -0.70 -1.96 36,400 37,000 35,700 350,840 12,524,988,000
14/05/2021 35,700 -0.70 -1.96 36,400 37,000 35,700 350,840 12,524,988,000
13/05/2021 36,400 -1.25 -3.43 37,650 37,500 36,400 322,080 11,723,712,000
12/05/2021 37,650 1.05 2.79 36,600 37,650 36,250 304,030 11,446,729,500
11/05/2021 36,600 0.95 2.60 35,650 37,750 35,700 647,580 23,701,428,000
10/05/2021 35,650 1.55 4.35 34,100 35,650 33,700 453,990 16,184,743,500
09/05/2021 34,100 -0.55 -1.61 34,650 34,900 34,000 164,470 5,608,427,000
07/05/2021 34,100 -0.55 -1.61 34,650 34,900 34,000 164,470 5,608,427,000
06/05/2021 34,650 -0.45 -1.30 35,100 35,200 34,450 199,410 6,909,556,500
05/05/2021 35,100 1.20 3.42 33,900 35,600 33,900 351,650 12,342,915,000
04/05/2021 33,900 -0.30 -0.88 34,200 33,950 33,300 150,360 5,097,204,000
03/05/2021 36,000 1.35 3.75 34,650 37,050 32,300 9,180 330,480,000
30/04/2021 34,200 0.50 1.46 33,700 34,200 33,700 248,580 8,501,436,000
29/04/2021 34,200 0.50 1.46 33,700 34,200 33,700 248,580 8,501,436,000
28/04/2021 33,700 0.35 1.04 33,350 33,750 33,250 186,550 6,286,735,000
27/04/2021 33,350 0.35 1.05 33,000 33,800 32,700 149,910 4,999,498,500
26/04/2021 33,000 -0.50 -1.52 33,500 34,000 32,900 120,410 3,973,530,000
23/04/2021 33,500 1.50 4.48 32,000 33,650 31,700 233,710 7,829,285,000
22/04/2021 32,000 -1.30 -4.06 33,300 33,500 32,000 248,130 7,940,160,000
21/04/2021 33,300 -0.50 -1.50 33,800 34,200 33,000 186,350 6,205,455,000
20/04/2021 33,300 -0.50 -1.50 33,800 34,200 33,000 186,350 6,205,455,000
19/04/2021 33,800 0.30 0.89 33,500 33,900 33,000 142,570 4,818,866,000
16/04/2021 33,500 -0.75 -2.24 34,250 34,650 32,700 276,560 9,264,760,000
15/04/2021 34,250 -0.35 -1.02 34,600 36,000 33,600 273,900 9,381,075,000
14/04/2021 34,600 -0.30 -0.87 34,900 34,800 34,100 169,360 5,859,856,000
13/04/2021 34,900 -0.80 -2.29 35,700 36,000 34,800 299,760 10,461,624,000
12/04/2021 35,700 3.50 9.80 35,700 35,900 35,250 260,730 9,308,061,000
09/04/2021 35,700 0.40 1.12 35,300 36,400 34,800 276,290 9,863,553,000
08/04/2021 35,300 -0.55 -1.56 35,850 36,000 35,100 207,380 7,320,514,000
07/04/2021 35,850 1.45 4.04 34,400 36,200 34,200 541,830 19,424,605,500
06/04/2021 34,400 -0.05 -0.15 34,450 34,450 33,950 260,820 8,972,208,000
05/04/2021 34,450 -0.35 -1.02 34,800 34,900 34,050 236,200 8,137,090,000
02/04/2021 34,800 0.15 0.43 34,650 35,300 34,400 230,870 8,034,276,000
01/04/2021 34,650 0.80 2.31 33,850 34,750 33,600 363,010 12,578,296,500
31/03/2021 33,850 -0.05 -0.15 33,850 34,500 33,700 291,660 9,872,691,000
30/03/2021 33,850 0.85 2.51 33,000 34,300 32,800 408,050 13,812,492,500
29/03/2021 33,000 0.50 1.52 32,500 33,000 32,600 99,800 3,293,400,000
26/03/2021 32,500 -0.50 -1.54 33,000 32,800 31,300 244,300 7,939,750,000
25/03/2021 33,000 -0.20 -0.61 33,200 33,400 32,400 205,630 6,785,790,000
24/03/2021 33,200 -1.00 -3.01 34,200 34,000 32,600 184,530 6,126,396,000
23/03/2021 34,200 -0.40 -1.17 34,600 34,700 33,400 250,370 8,562,654,000
22/03/2021 34,600 1.65 4.77 32,950 34,900 33,700 584,640 20,228,544,000
19/03/2021 32,950 -0.25 -0.76 33,200 33,200 32,650 183,610 6,049,949,500
18/03/2021 33,200 -0.15 -0.45 33,350 33,700 33,000 146,740 4,871,768,000
17/03/2021 33,350 0.55 1.65 32,800 33,450 32,800 291,500 9,721,525,000
16/03/2021 32,800 0.85 2.59 31,950 32,900 31,800 263,050 8,628,040,000
15/03/2021 31,950 -0.05 -0.16 32,000 32,600 31,800 152,880 4,884,516,000
12/03/2021 32,000 -0.20 -0.63 32,200 32,400 31,800 176,340 5,642,880,000
11/03/2021 32,200 0.10 0.31 32,100 32,700 32,000 178,100 5,734,820,000
10/03/2021 32,100 0.40 1.25 31,700 32,200 31,200 114,820 3,685,722,000
09/03/2021 31,700 -0.45 -1.42 32,150 31,950 31,100 234,640 7,438,088,000
08/03/2021 32,150 -0.55 -1.71 32,700 33,200 31,850 229,830 7,389,034,500
05/03/2021 32,700 0.40 1.22 32,300 32,700 31,000 247,210 8,083,767,000
04/03/2021 32,300 -1.30 -4.02 33,600 34,100 31,800 256,470 8,283,981,000
03/03/2021 33,600 -0.40 -1.19 34,000 34,150 33,500 236,490 7,946,064,000
02/03/2021 34,000 -0.35 -1.03 34,350 34,500 33,700 194,050 6,597,700,000
01/03/2021 34,350 0.85 2.47 33,500 34,500 33,800 308,450 10,595,257,500
26/02/2021 33,500 0.50 1.49 33,000 33,950 32,400 250,770 8,400,795,000
25/02/2021 33,000 0.35 1.06 32,650 33,450 32,400 204,100 6,735,300,000
24/02/2021 32,650 -0.35 -1.07 33,000 33,400 32,500 228,760 7,469,014,000
23/02/2021 33,000 -0.40 -1.21 33,400 33,400 32,500 185,890 6,134,370,000
22/02/2021 33,400 -0.10 -0.30 33,500 34,000 32,550 206,930 6,911,462,000
19/02/2021 33,500 0.40 1.19 33,100 33,800 32,450 330,270 11,064,045,000
18/02/2021 33,100 0.40 1.21 32,700 33,800 32,200 331,880 10,985,228,000
17/02/2021 32,700 2.10 6.42 30,600 32,700 30,650 349,640 11,433,228,000
10/02/2021 30,600 1.05 3.43 29,550 30,650 29,400 205,370 6,284,322,000
09/02/2021 30,600 1.05 3.43 29,550 30,650 29,400 205,370 6,284,322,000
08/02/2021 29,550 -1.45 -4.91 31,000 31,000 28,850 271,440 8,021,052,000
05/02/2021 31,000 0.60 1.94 30,400 31,100 29,950 237,930 7,375,830,000
05/01/2021 32,900 -0.20 -0.61 33,100 33,100 32,750 55,200 1,816,080,000
04/01/2021 33,100 0.50 1.51 32,600 34,000 32,800 422,650 13,989,715,000
01/01/2021 32,600 0.40 1.23 32,200 32,700 31,750 2,518,000 82,086,800,000
31/12/2020 32,600 0.40 1.23 32,200 32,700 31,750 2,518,000 82,086,800,000
30/12/2020 32,200 -0.50 -1.55 32,700 32,950 32,050 2,177,800 70,125,160,000
29/12/2020 32,700 0.70 2.14 32,000 33,350 31,400 472,432 15,448,526,400
28/12/2020 32,000 -0.10 -0.31 32,150 32,750 31,500 329,672 10,549,504,000
27/12/2020 32,150 0.80 2.49 31,300 32,500 31,300 388,628 12,494,390,200
25/12/2020 32,150 0.80 2.49 31,300 32,500 31,300 388,628 12,494,390,200
24/12/2020 31,300 -0.90 -2.88 32,200 32,200 29,950 688,901 21,562,601,300
23/12/2020 32,200 -1.30 -4.04 33,550 33,600 31,250 469,469 15,116,901,800
22/12/2020 33,550 -0.70 -2.09 34,200 34,350 33,450 367,378 12,325,531,900
21/12/2020 34,200 1.50 4.39 32,750 34,900 33,000 505,694 17,294,734,800
20/12/2020 32,750 1.10 3.36 31,700 32,900 31,700 349,408 11,443,112,000
18/12/2020 32,750 1.10 3.36 31,700 32,900 31,700 349,408 11,443,112,000
17/12/2020 31,700 -1.30 -4.10 32,950 32,950 31,700 567,071 17,976,150,700
16/12/2020 32,950 -0.30 -0.91 33,200 33,500 32,000 469,934 15,484,325,300
15/12/2020 33,200 1.40 4.22 31,850 33,500 31,500 705,005 23,406,166,000
14/12/2020 31,850 0.80 2.51 31,100 32,450 31,300 773,418 24,633,363,300
13/12/2020 31,100 1.00 3.22 30,150 31,100 30,550 1,033,080 32,128,788,000
11/12/2020 31,100 1.00 3.22 30,150 31,100 30,550 1,033,080 32,128,788,000
10/12/2020 30,150 1.10 3.65 29,050 30,950 29,200 1,077,794 32,495,489,100
09/12/2020 29,050 -0.10 -0.34 29,200 29,200 28,900 411,791 11,962,528,550
08/12/2020 29,200 0.10 0.34 29,150 29,400 28,950 515,676 15,057,739,200
07/12/2020 29,150 0.30 1.03 28,800 29,350 28,800 578,365 16,859,339,750
04/12/2020 28,800 -0.70 -2.43 29,500 29,500 28,750 2,483,460 71,523,648,000
03/12/2020 29,500 0.10 0.34 29,450 30,000 29,000 496,461 14,645,599,500
02/12/2020 29,450 0.90 3.06 28,500 29,950 28,950 491,223 14,466,517,350
01/12/2020 28,500 0.70 2.46 27,800 28,500 27,350 404,097 11,516,764,500
30/11/2020 27,800 -0.20 -0.72 28,000 28,400 27,800 3,297,280 91,664,384,000
29/11/2020 28,000 0.60 2.14 27,400 28,200 27,350 1,815,370 50,830,360,000
27/11/2020 28,000 0.60 2.14 27,400 28,200 27,350 1,815,370 50,830,360,000
26/11/2020 27,400 0.40 1.46 27,000 28,000 27,000 1,041,640 28,540,936,000
25/11/2020 27,000 -0.50 -1.85 27,500 28,000 27,000 1,474,320 39,806,640,000
24/11/2020 27,500 0.15 0.55 27,350 28,400 27,050 2,692,030 74,030,825,000
23/11/2020 27,350 0.45 1.65 26,900 27,500 26,650 787,780 21,545,783,000
21/11/2020 26,900 0.00 ■■ 0.00 26,900 27,000 26,250 129,388 3,480,537,200
20/11/2020 26,900 0.00 ■■ 0.00 26,900 27,000 26,250 129,388 3,480,537,200
19/11/2020 26,900 -0.90 -3.35 27,800 27,500 26,500 306,790 8,252,651,000
18/11/2020 27,800 0.35 1.26 27,450 28,200 27,400 981,120 27,275,136,000
17/11/2020 27,450 0.80 2.91 26,600 28,000 26,400 208,515 5,723,736,750
16/11/2020 26,600 0.30 1.13 26,300 27,000 26,100 208,038 5,533,810,800
13/11/2020 26,300 0.00 ■■ 0.00 26,300 26,500 26,050 105,413 2,772,361,900
12/11/2020 26,300 1.10 4.18 25,250 26,300 25,150 171,591 4,512,843,300
11/11/2020 25,250 0.30 1.19 24,950 25,400 25,000 113,570 2,867,642,500
10/11/2020 24,950 0.10 0.40 24,900 25,550 24,900 138,606 3,458,219,700
09/11/2020 24,900 1.40 5.62 23,500 25,000 23,500 226,827 5,647,992,300
07/11/2020 23,500 0.10 0.43 23,400 23,600 23,200 16,267 382,274,500
06/11/2020 23,500 0.10 0.43 23,400 23,600 23,200 16,267 382,274,500
05/11/2020 23,400 -0.30 -1.28 23,650 23,800 23,400 31,590 739,206,000
04/11/2020 23,650 0.50 2.11 23,150 23,750 23,050 44,276 1,047,127,400
03/11/2020 23,150 0.10 0.43 23,050 23,250 22,900 26,689 617,850,350
02/11/2020 23,050 -0.40 -1.74 23,450 23,300 22,900 25,388 585,193,400
30/10/2020 23,450 1.10 4.69 22,400 23,450 22,450 87,870 2,060,551,500
29/10/2020 22,400 0.30 1.34 22,100 22,400 21,500 83,319 1,866,345,600
28/10/2020 22,100 -1.20 -5.43 23,300 23,300 22,100 118,468 2,618,142,800
27/10/2020 23,300 -0.20 -0.86 23,500 23,450 23,300 72,253 1,683,494,900
26/10/2020 23,500 -0.20 -0.85 23,700 23,900 23,450 60,540 1,422,690,000
24/10/2020 23,700 0.30 1.27 23,450 23,750 23,450 47,119 1,116,720,300
23/10/2020 23,700 0.30 1.27 23,450 23,750 23,450 47,119 1,116,720,300
22/10/2020 23,450 -0.10 -0.43 23,500 23,600 23,300 28,537 669,192,650
21/10/2020 23,500 -0.20 -0.85 23,700 23,750 23,500 28,766 676,001,000
20/10/2020 23,700 -0.10 -0.42 23,800 24,000 23,550 40,063 949,493,100
19/10/2020 23,800 0.30 1.26 23,550 23,950 23,500 29,914 711,953,200
18/10/2020 23,550 -0.10 -0.42 23,650 23,700 23,300 46,270 1,089,658,500
16/10/2020 23,550 -0.10 -0.42 23,650 23,700 23,300 46,270 1,089,658,500
15/10/2020 23,650 -0.15 -0.63 23,800 24,000 23,650 285,370 6,749,000,500
14/10/2020 23,800 0.10 0.42 23,700 23,900 23,650 32,239 767,288,200
13/10/2020 23,700 -0.30 -1.27 23,950 24,000 23,600 32,064 759,916,800
12/10/2020 23,950 -0.30 -1.25 24,200 24,500 23,950 48,238 1,155,300,100
09/10/2020 24,200 -0.10 -0.41 24,250 24,450 24,100 32,303 781,732,600
08/10/2020 24,250 -0.30 -1.24 24,500 24,500 24,050 70,050 1,698,712,500
07/10/2020 24,500 -0.20 -0.82 24,700 24,800 24,300 58,743 1,439,203,500
06/10/2020 24,700 -0.30 -1.21 25,000 25,300 24,600 60,024 1,482,592,800
05/10/2020 25,000 0.80 3.20 24,200 25,300 24,200 100,342 2,508,550,000
04/10/2020 24,200 0.10 0.41 24,100 24,200 23,600 85,877 2,078,223,400
02/10/2020 24,200 0.10 0.41 24,100 24,200 23,600 85,877 2,078,223,400
01/10/2020 24,100 0.20 0.83 23,950 24,400 24,000 55,923 1,347,744,300
30/09/2020 23,950 0.40 1.67 23,500 24,000 23,400 49,462 1,184,614,900
29/09/2020 23,500 -0.30 -1.28 23,800 23,850 23,500 80,347 1,888,154,500
28/09/2020 23,800 0.00 ■■ 0.00 23,800 24,050 23,750 44,305 1,054,459,000
27/09/2020 23,800 -0.30 -1.26 24,050 24,150 23,650 41,510 987,938,000
25/09/2020 23,800 -0.30 -1.26 24,050 24,150 23,650 41,510 987,938,000
24/09/2020 24,050 0.40 1.66 23,700 24,200 23,700 105,111 2,527,919,550
23/09/2020 23,700 0.10 0.42 23,650 23,800 23,500 55,657 1,319,070,900
22/09/2020 23,650 -0.20 -0.85 23,850 23,800 23,350 64,238 1,519,228,700
21/09/2020 23,850 -0.20 -0.84 24,050 24,100 23,700 60,186 1,435,436,100
20/09/2020 24,050 0.60 2.49 23,500 24,300 23,500 109,805 2,640,810,250
18/09/2020 24,050 0.60 2.49 23,500 24,300 23,500 109,805 2,640,810,250
17/09/2020 23,500 0.10 0.43 23,400 0 0 57,803 1,358,370,500
16/09/2020 23,400 -0.10 -0.43 23,500 23,600 23,300 43,061 1,007,627,400
15/09/2020 23,500 0.10 0.43 23,450 23,950 23,400 78,708 1,849,638,000
14/09/2020 23,450 -0.20 -0.85 23,600 23,700 23,400 44,008 1,031,987,600
11/09/2020 23,600 -0.20 -0.85 23,800 23,700 23,400 34,788 820,996,800
10/09/2020 23,800 1.30 5.46 22,550 23,800 22,650 154,526 3,677,718,800
09/09/2020 22,550 0.60 2.66 21,950 22,650 21,800 848,620 19,136,381,000
08/09/2020 21,950 0.10 0.46 21,800 22,100 21,700 34,293 752,731,350
07/09/2020 21,800 -0.60 -2.75 22,400 22,500 21,800 47,457 1,034,562,600
06/09/2020 22,400 -0.40 -1.79 22,750 22,650 22,200 33,585 752,304,000
04/09/2020 22,400 -0.40 -1.79 22,750 22,650 22,200 33,585 752,304,000
03/09/2020 22,750 -0.30 -1.32 23,000 22,750 22,250 95,675 2,176,606,250
01/09/2020 23,000 0.30 1.30 22,700 23,000 22,550 65,980 1,517,540,000
31/08/2020 22,700 -0.30 -1.32 23,000 23,300 22,600 69,292 1,572,928,400
28/08/2020 23,000 -0.40 -1.74 23,450 23,450 23,000 45,098 1,037,254,000
27/08/2020 23,450 0.00 ■■ 0.00 23,450 23,750 23,300 44,322 1,039,350,900
26/08/2020 23,450 0.40 1.71 23,000 23,500 22,900 61,491 1,441,963,950
25/08/2020 23,000 0.00 ■■ 0.00 23,000 23,900 23,000 114,565 2,634,995,000
24/08/2020 23,000 0.10 0.43 22,950 23,300 22,700 67,945 1,562,735,000
21/08/2020 22,950 0.30 1.31 22,650 23,450 22,450 87,199 2,001,217,050
20/08/2020 22,650 -0.30 -1.32 22,950 22,800 22,350 61,321 1,388,920,650
19/08/2020 22,950 1.10 4.79 21,900 23,200 21,850 118,746 2,725,220,700
18/08/2020 21,900 0.80 3.65 21,100 22,350 21,300 128,798 2,820,676,200
17/08/2020 21,100 0.40 1.90 20,700 21,100 20,350 70,699 1,491,748,900
14/08/2020 20,700 -0.30 -1.45 21,000 21,150 20,300 56,648 1,172,613,600
13/08/2020 21,000 0.10 0.48 20,850 21,150 20,650 72,647 1,525,587,000
12/08/2020 20,850 0.10 0.48 20,750 21,200 20,750 67,339 1,404,018,150
11/08/2020 20,750 0.70 3.37 20,050 20,900 20,000 62,498 1,296,833,500
10/08/2020 20,050 -0.20 -1.00 20,250 20,500 20,000 52,600 1,054,630,000
08/08/2020 20,250 -0.20 -0.99 20,450 20,500 20,200 21,878 443,029,500
07/08/2020 20,250 -0.20 -0.99 20,450 20,500 20,200 21,878 443,029,500
06/08/2020 20,450 0.10 0.49 20,350 21,000 20,150 58,019 1,186,488,550
05/08/2020 20,350 1.20 5.90 19,150 20,400 19,150 114,929 2,338,805,150
04/08/2020 19,150 0.60 3.13 18,550 19,500 18,700 31,661 606,308,150
03/08/2020 18,550 0.30 1.62 18,300 18,600 18,050 19,473 361,224,150
31/07/2020 18,300 -0.10 -0.55 18,400 18,300 18,050 23,654 432,868,200
30/07/2020 18,400 0.60 3.26 17,800 18,400 18,000 22,045 405,628,000
29/07/2020 17,800 -0.60 -3.37 18,350 17,900 17,450 18,224 324,387,200
28/07/2020 18,350 1.00 5.45 17,350 18,350 17,300 30,054 551,490,900
27/07/2020 17,350 -1.30 -7.49 18,600 17,900 17,300 92,678 1,607,963,300
25/07/2020 18,600 -0.80 -4.30 19,450 19,550 18,100 33,974 631,916,400
24/07/2020 18,600 -0.80 -4.30 19,450 19,550 18,100 33,974 631,916,400
23/07/2020 19,450 -0.10 -0.51 19,550 19,550 19,250 12,426 241,685,700
22/07/2020 19,550 0.00 ■■ 0.00 19,550 19,700 19,500 16,717 326,817,350
21/07/2020 19,550 0.00 ■■ 0.00 19,550 19,650 19,450 6,874 134,386,700
20/07/2020 19,550 -0.10 -0.51 19,600 19,600 19,300 25,979 507,889,450
17/07/2020 19,600 0.00 ■■ 0.00 19,650 19,750 19,500 10,460 205,016,000
16/07/2020 19,650 -0.10 -0.51 19,750 19,950 19,600 16,234 318,998,100
15/07/2020 19,750 0.40 2.03 19,300 19,900 19,300 43,011 849,467,250
14/07/2020 19,300 0.00 ■■ 0.00 19,300 19,350 19,200 8,681 167,543,300
13/07/2020 19,300 0.10 0.52 19,200 19,450 19,200 19,026 367,201,800
11/07/2020 19,200 -0.10 -0.52 19,300 19,300 19,100 10,792 207,206,400
10/07/2020 19,200 -0.10 -0.52 19,300 19,300 19,100 10,792 207,206,400
09/07/2020 19,300 0.20 1.04 19,100 19,400 19,000 28,405 548,216,500
08/07/2020 19,100 0.00 ■■ 0.00 19,150 19,200 19,000 7,784 148,674,400
07/07/2020 19,150 0.00 ■■ 0.00 19,150 19,300 19,100 16,171 309,674,650
06/07/2020 19,150 0.30 1.57 18,900 19,200 19,000 14,218 272,274,700
05/07/2020 18,900 0.00 ■■ 0.00 18,900 19,000 18,850 9,494 179,436,600
03/07/2020 18,900 0.00 ■■ 0.00 18,900 19,000 18,850 9,494 179,436,600
02/07/2020 18,900 0.00 ■■ 0.00 18,900 19,000 18,800 4,285 80,986,500
01/07/2020 18,900 0.30 1.59 18,600 19,000 18,600 11,053 208,901,700
30/06/2020 18,600 -0.40 -2.15 19,000 19,100 18,550 26,489 492,695,400
29/06/2020 19,000 -0.60 -3.16 19,600 19,400 18,550 38,580 733,020,000
27/06/2020 19,600 -0.15 -0.77 19,750 19,900 19,400 198,940 3,899,224,000
26/06/2020 19,600 -0.15 -0.77 19,750 19,900 19,400 198,940 3,899,224,000
25/06/2020 19,750 -0.30 -1.52 20,000 19,900 19,350 12,309 243,102,750
24/06/2020 20,000 0.00 ■■ 0.00 20,000 20,300 19,600 22,678 453,560,000
23/06/2020 20,000 0.20 1.00 19,800 20,500 19,800 45,571 911,420,000
22/06/2020 19,800 0.20 1.01 19,650 19,800 19,600 37,780 748,044,000
19/06/2020 19,650 0.30 1.53 19,400 19,650 19,300 22,920 450,378,000
18/06/2020 19,400 0.00 ■■ 0.00 19,400 19,450 19,100 18,185 352,789,000
17/06/2020 19,400 -0.15 -0.77 19,550 19,700 19,150 93,350 1,810,990,000
16/06/2020 19,550 0.60 3.07 19,000 19,600 19,100 18,031 352,506,050
15/06/2020 19,000 -0.80 -4.21 19,800 20,250 19,000 21,476 408,044,000
13/06/2020 19,800 0.40 2.02 19,450 19,800 18,500 59,375 1,175,625,000
12/06/2020 19,800 0.40 2.02 19,450 19,800 18,500 59,375 1,175,625,000
11/06/2020 19,450 -1.50 -7.71 20,900 21,000 19,450 73,848 1,436,343,600
10/06/2020 20,900 0.10 0.48 20,750 20,900 20,400 44,499 930,029,100
09/06/2020 20,800 -0.30 -1.44 21,100 21,300 20,700 28,965 602,472,000
08/06/2020 21,100 0.30 1.42 20,850 21,250 20,500 99,529 2,100,061,900
06/06/2020 20,850 1.00 4.80 19,850 20,850 19,600 80,266 1,673,546,100
05/06/2020 20,850 1.00 4.80 19,850 20,850 19,600 80,266 1,673,546,100
04/06/2020 19,850 0.20 1.01 19,700 19,850 19,600 40,615 806,207,750
03/06/2020 19,700 0.50 2.54 19,200 19,900 19,150 59,572 1,173,568,400
02/06/2020 19,200 -0.50 -2.60 19,700 19,900 19,200 47,148 905,241,600
01/06/2020 19,700 0.10 0.51 19,600 19,850 19,550 32,068 631,739,600
31/05/2020 19,600 0.00 ■■ 0.00 19,600 19,750 19,400 33,087 648,505,200
29/05/2020 19,600 0.00 ■■ 0.00 19,600 19,750 19,400 33,087 648,505,200
28/05/2020 19,600 0.00 ■■ 0.00 19,600 19,900 19,400 19,626 384,669,600
27/05/2020 19,600 -0.50 -2.55 20,150 20,500 19,600 38,487 754,345,200
26/05/2020 20,150 0.80 3.97 19,400 20,250 19,600 58,097 1,170,654,550
25/05/2020 19,400 0.10 0.52 19,300 19,450 19,150 24,093 467,404,200
24/05/2020 19,300 -0.10 -0.52 19,400 19,500 19,250 30,883 596,041,900
22/05/2020 19,300 -0.10 -0.52 19,400 19,500 19,250 30,883 596,041,900
21/05/2020 19,400 -0.10 -0.52 19,500 19,600 19,350 23,891 463,485,400
20/05/2020 19,500 -0.10 -0.51 19,550 19,550 19,300 25,616 499,512,000
19/05/2020 19,550 0.30 1.53 19,300 19,600 19,350 46,051 900,297,050
18/05/2020 19,300 -0.10 -0.52 19,450 19,450 19,150 21,194 409,044,200
17/05/2020 19,450 -0.10 -0.51 19,550 19,650 19,000 54,094 1,052,128,300
15/05/2020 19,450 -0.10 -0.51 19,550 19,650 19,000 54,094 1,052,128,300
14/05/2020 19,550 0.10 0.51 19,500 19,750 19,000 57,597 1,126,021,350
13/05/2020 19,500 0.20 1.03 19,300 19,700 18,900 67,631 1,318,804,500
12/05/2020 19,300 0.30 1.55 19,000 19,400 18,850 54,913 1,059,820,900
11/05/2020 19,000 0.80 4.21 18,200 19,100 18,050 73,341 1,393,479,000
10/05/2020 18,200 -0.10 -0.55 18,300 18,550 18,150 41,356 752,679,200
08/05/2020 18,200 -0.10 -0.55 18,300 18,550 18,150 41,356 752,679,200
07/05/2020 18,300 0.30 1.64 18,000 18,500 17,950 42,458 776,981,400
06/05/2020 18,000 0.00 ■■ 0.00 18,000 18,200 17,800 37,193 669,474,000
05/05/2020 18,000 0.00 ■■ 0.00 18,000 18,000 17,650 19,996 359,928,000
04/05/2020 18,000 -0.60 -3.33 18,600 18,600 17,750 40,405 727,290,000
01/05/2020 18,600 0.40 2.15 18,200 18,900 18,400 56,885 1,058,061,000
30/04/2020 18,600 0.40 2.15 18,200 18,900 18,400 56,885 1,058,061,000
29/04/2020 18,600 0.40 2.15 18,200 18,900 18,400 56,885 1,058,061,000
28/04/2020 18,200 0.70 3.85 17,500 18,200 17,500 78,349 1,425,951,800
27/04/2020 17,500 0.10 0.57 17,450 17,750 17,400 25,557 447,247,500
26/04/2020 17,450 -0.20 -1.15 17,600 17,600 17,300 33,712 588,274,400
24/04/2020 17,450 -0.20 -1.15 17,600 17,600 17,300 33,712 588,274,400
23/04/2020 17,600 0.10 0.57 17,500 18,000 17,550 55,947 984,667,200
22/04/2020 17,500 0.60 3.43 16,900 17,600 16,500 44,628 780,990,000
21/04/2020 16,900 -1.10 -6.51 17,950 17,750 16,800 86,208 1,456,915,200
20/04/2020 17,950 -0.40 -2.23 18,350 18,500 17,800 59,464 1,067,378,800
19/04/2020 18,350 1.00 5.45 17,400 18,400 17,800 97,549 1,790,024,150
17/04/2020 18,350 1.00 5.45 17,400 18,400 17,800 97,549 1,790,024,150
16/04/2020 17,400 0.40 2.30 16,950 17,600 16,700 105,974 1,843,947,600
15/04/2020 16,950 0.30 1.77 16,700 17,000 16,600 33,996 576,232,200
14/04/2020 16,700 0.00 ■■ 0.00 16,700 16,800 16,300 26,159 436,855,300
13/04/2020 16,700 0.30 1.80 16,400 17,000 16,500 38,923 650,014,100
12/04/2020 16,400 -0.10 -0.61 16,500 16,700 16,000 30,224 495,673,600
10/04/2020 16,400 -0.10 -0.61 16,500 16,700 16,000 30,224 495,673,600
09/04/2020 16,500 0.30 1.82 16,250 16,700 16,200 44,269 730,438,500
08/04/2020 16,250 0.00 ■■ 0.00 16,250 16,250 15,500 30,859 501,458,750
07/04/2020 16,250 0.00 ■■ 0.00 16,250 16,500 16,000 22,960 373,100,000
06/04/2020 16,250 1.10 6.77 15,200 16,250 15,400 41,979 682,158,750
03/04/2020 15,200 0.30 1.97 14,950 15,300 14,950 34,825 529,340,000
02/04/2020 14,950 0.00 ■■ 0.00 14,950 15,200 14,850 22,587 337,675,650
01/04/2020 14,950 0.00 ■■ 0.00 14,950 15,200 14,850 22,587 337,675,650
31/03/2020 14,950 -0.20 -1.34 15,100 15,500 14,100 25,584 382,480,800
30/03/2020 15,100 -0.80 -5.30 15,900 15,250 14,800 24,743 373,619,300
29/03/2020 15,900 0.00 ■■ 0.00 15,900 16,000 15,600 17,692 281,302,800
27/03/2020 15,900 0.00 ■■ 0.00 15,900 16,000 15,600 17,692 281,302,800
26/03/2020 15,900 -0.40 -2.52 16,300 16,200 15,800 17,723 281,795,700
25/03/2020 16,300 0.60 3.68 15,700 16,300 15,750 27,120 442,056,000
24/03/2020 15,700 0.40 2.55 15,300 15,700 15,000 38,585 605,784,500
23/03/2020 15,300 -1.20 -7.84 16,450 16,000 15,300 78,669 1,203,635,700
22/03/2020 16,450 -0.40 -2.43 16,900 16,900 16,050 28,794 473,661,300
20/03/2020 16,450 -0.40 -2.43 16,900 16,900 16,050 28,794 473,661,300
19/03/2020 16,900 -0.10 -0.59 16,950 17,100 16,400 34,032 575,140,800
18/03/2020 16,950 0.60 3.54 16,400 17,200 16,600 66,344 1,124,530,800
17/03/2020 16,400 0.60 3.66 15,800 16,400 15,400 48,534 795,957,600
16/03/2020 15,800 -0.30 -1.90 15,800 16,050 15,500 455,770 7,201,166,000
13/03/2020 15,800 -0.70 -4.43 16,500 15,800 15,350 917,640 14,498,712,000
12/03/2020 16,500 -1.20 -7.27 17,700 17,400 16,500 607,800 10,028,700,000
11/03/2020 17,700 -0.30 -1.69 18,000 18,200 16,750 447,460 7,920,042,000
10/03/2020 18,000 0.10 0.56 17,850 18,050 17,200 35,693 642,474,000
09/03/2020 17,850 -1.20 -6.72 19,050 18,600 17,750 72,844 1,300,265,400
07/03/2020 19,050 -0.10 -0.52 19,200 19,200 19,000 8,478 161,505,900
06/03/2020 19,050 -0.10 -0.52 19,200 19,200 19,000 8,478 161,505,900
05/03/2020 19,200 0.10 0.52 19,150 19,400 19,100 23,149 444,460,800
04/03/2020 19,150 0.00 ■■ 0.00 19,150 19,300 19,000 27,000 517,050,000
03/03/2020 19,150 0.10 0.52 19,000 19,400 19,000 14,677 281,064,550
02/03/2020 19,000 0.10 0.53 18,950 19,300 18,550 37,799 718,181,000
28/02/2020 18,950 -0.20 -1.06 19,150 19,000 18,500 30,204 572,365,800
27/02/2020 19,150 0.30 1.57 18,900 19,150 18,600 13,815 264,557,250
26/02/2020 18,900 -0.30 -1.59 19,150 18,900 18,350 30,572 577,810,800
25/02/2020 19,150 0.30 1.57 18,900 19,150 18,300 29,906 572,699,900
24/02/2020 18,900 -1.00 -5.29 19,850 19,700 18,500 50,746 959,099,400
21/02/2020 19,850 -0.10 -0.50 20,000 20,250 19,850 24,817 492,617,450
20/02/2020 20,000 0.00 ■■ 0.00 20,000 20,350 19,800 35,349 706,980,000
19/02/2020 20,000 0.00 ■■ 0.00 20,000 20,000 19,700 26,531 530,620,000
18/02/2020 20,000 -0.40 -2.00 20,450 20,450 19,850 48,047 960,940,000
17/02/2020 20,450 0.60 2.93 19,900 20,450 19,900 50,789 1,038,635,050
15/02/2020 19,900 0.40 2.01 19,500 20,000 19,300 35,146 699,405,400
14/02/2020 19,900 0.40 2.01 19,500 20,000 19,300 35,146 699,405,400
13/02/2020 19,500 0.40 2.05 19,150 19,600 19,150 79,071 1,541,884,500
12/02/2020 19,150 0.00 ■■ 0.00 19,100 19,200 18,950 29,753 569,769,950
11/02/2020 19,100 -0.20 -1.05 19,300 19,350 19,000 27,225 519,997,500
10/02/2020 19,300 -0.10 -0.52 19,450 19,450 18,800 37,970 732,821,000
09/02/2020 19,450 -0.10 -0.51 19,500 19,600 19,200 26,328 512,079,600
07/02/2020 19,450 -0.10 -0.51 19,500 19,600 19,200 26,328 512,079,600
06/02/2020 19,500 0.60 3.08 18,900 19,600 18,700 41,821 815,509,500
05/02/2020 18,900 0.10 0.53 18,800 19,100 18,500 47,307 894,102,300
04/02/2020 18,800 -0.10 -0.53 18,950 18,950 18,150 39,242 737,749,600
03/02/2020 18,950 -0.20 -1.06 19,100 18,950 17,800 97,465 1,846,961,750
02/02/2020 19,100 -1.40 -7.33 20,500 20,500 19,100 224,172 4,281,685,200
31/01/2020 19,100 -1.40 -7.33 20,500 20,500 19,100 224,172 4,281,685,200
30/01/2020 20,500 -1.10 -5.37 21,550 21,400 20,050 51,771 1,061,305,500
29/01/2020 21,550 0.20 0.93 21,400 21,550 21,350 47,446 1,022,461,300
28/01/2020 21,550 0.20 0.93 21,400 21,550 21,350 47,446 1,022,461,300
27/01/2020 21,550 0.20 0.93 21,400 21,550 21,350 47,446 1,022,461,300
26/01/2020 21,550 0.20 0.93 21,400 21,550 21,350 47,446 1,022,461,300
24/01/2020 21,550 0.20 0.93 21,400 21,550 21,350 47,446 1,022,461,300
23/01/2020 21,550 0.20 0.93 21,400 21,550 21,350 47,446 1,022,461,300
22/01/2020 21,550 0.20 0.93 21,400 21,550 21,350 47,446 1,022,461,300
21/01/2020 21,400 0.10 0.47 21,300 21,550 21,150 395,000 8,453,000,000
20/01/2020 21,300 -0.10 -0.47 21,400 21,400 21,150 199,720 4,254,036,000
17/01/2020 21,400 0.20 0.93 21,200 21,400 21,000 208,740 4,467,036,000
16/01/2020 21,200 -0.15 -0.71 21,350 21,400 21,000 425,730 9,025,476,000
15/01/2020 21,350 -0.15 -0.70 21,500 21,500 21,100 219,200 4,679,920,000
14/01/2020 21,500 -0.05 -0.23 21,500 21,750 21,450 5,950 127,925,000
13/01/2020 21,500 -0.50 -2.33 22,000 21,900 21,400 10,930 234,995,000
10/01/2020 22,000 0.30 1.36 21,700 22,000 20,750 63,140 1,389,080,000
09/01/2020 21,700 0.70 3.23 21,000 21,750 21,300 25,395 551,071,500
08/01/2020 21,000 -0.80 -3.81 21,750 21,700 21,000 32,071 673,491,000
07/01/2020 21,750 -0.50 -2.30 22,250 22,350 21,700 34,805 757,008,750
06/01/2020 22,250 -0.50 -2.25 22,750 22,800 22,200 19,397 431,583,250
03/01/2020 22,750 -0.40 -1.76 23,200 23,300 22,700 39,108 889,707,000
02/01/2020 23,200 -0.10 -0.43 23,300 23,400 23,150 10,278 238,449,600
31/12/2019 23,300 0.00 ■■ 0.00 23,300 23,650 23,100 5,325 124,072,500
30/12/2019 23,300 -0.20 -0.86 23,500 23,700 23,300 17,855 416,021,500
28/12/2019 23,500 0.00 ■■ 0.00 23,500 23,700 23,250 16,214 381,029,000
27/12/2019 23,500 0.00 ■■ 0.00 23,500 23,700 23,250 16,214 381,029,000
26/12/2019 23,500 -0.40 -1.70 23,950 23,950 23,500 18,253 428,945,500
25/12/2019 23,950 0.00 ■■ 0.00 23,950 23,950 23,650 17,549 420,298,550
24/12/2019 23,950 -0.40 -1.67 24,300 24,050 23,850 21,861 523,570,950
23/12/2019 24,300 0.40 1.65 23,850 24,300 23,850 31,685 769,945,500
20/12/2019 23,850 0.05 0.21 23,800 23,850 23,500 289,090 6,894,796,500
19/12/2019 23,800 0.30 1.26 23,550 23,800 23,400 26,366 627,510,800
18/12/2019 23,550 0.10 0.42 23,500 23,600 23,300 32,902 774,842,100
17/12/2019 23,500 -0.40 -1.70 23,900 23,900 23,500 8,520 200,220,000
16/12/2019 23,900 0.30 1.26 23,600 23,900 23,300 19,131 457,230,900
13/12/2019 23,600 0.50 2.12 23,100 23,850 23,200 44,764 1,056,430,400
12/12/2019 23,100 0.20 0.87 22,900 23,150 22,900 13,297 307,160,700
11/12/2019 22,900 0.00 ■■ 0.00 22,900 22,950 22,750 18,338 419,940,200
10/12/2019 22,900 -0.10 -0.44 23,000 23,150 22,700 10,540 241,366,000
09/12/2019 23,000 0.20 0.87 22,800 23,100 22,800 26,053 599,219,000
06/12/2019 22,800 -0.50 -2.19 23,300 23,300 22,800 30,225 689,130,000
05/12/2019 23,300 -0.20 -0.86 23,500 23,500 23,150 13,126 305,835,800
04/12/2019 23,500 0.10 0.43 23,350 0 0 13,934 327,449,000
03/12/2019 23,350 -0.10 -0.43 23,500 23,500 23,100 17,935 418,782,250
02/12/2019 23,500 -0.30 -1.28 23,750 23,900 23,400 12,984 305,124,000
29/11/2019 23,750 -0.10 -0.42 23,850 23,950 23,500 15,345 364,443,750
28/11/2019 23,850 -0.10 -0.42 24,000 24,200 23,800 17,978 428,775,300
27/11/2019 24,000 -0.20 -0.83 24,200 24,400 23,900 14,537 348,888,000
26/11/2019 24,200 0.20 0.83 24,000 24,250 24,050 14,947 361,717,400
25/11/2019 24,000 0.00 ■■ 0.00 24,000 24,300 23,800 24,087 578,088,000
22/11/2019 24,000 -0.50 -2.08 24,500 24,700 23,900 34,842 836,208,000
21/11/2019 24,500 -0.30 -1.22 24,800 24,950 24,500 50,596 1,239,602,000
20/11/2019 24,800 -0.20 -0.81 25,000 25,000 24,750 13,508 334,998,400
19/11/2019 25,000 0.10 0.40 24,950 25,050 24,900 20,282 507,050,000
18/11/2019 24,950 -0.10 -0.40 25,000 25,200 24,950 21,677 540,841,150
15/11/2019 25,000 0.10 0.40 24,950 25,250 24,900 25,746 643,650,000
14/11/2019 24,950 -0.10 -0.40 25,050 25,050 24,850 30,897 770,880,150
13/11/2019 25,050 -0.10 -0.40 25,100 25,200 24,950 30,916 774,445,800
12/11/2019 25,100 -0.10 -0.40 25,200 25,300 25,000 30,836 773,983,600
11/11/2019 25,200 -0.20 -0.79 25,350 25,400 25,050 19,692 496,238,400
09/11/2019 25,350 -0.10 -0.39 25,500 25,600 25,350 22,803 578,056,050
08/11/2019 25,350 -0.10 -0.39 25,500 25,600 25,350 22,803 578,056,050
07/11/2019 25,500 -0.10 -0.39 25,550 25,650 25,450 19,052 485,826,000
06/11/2019 25,550 -0.30 -1.17 25,900 25,900 25,550 12,888 329,288,400
05/11/2019 25,900 -1.00 -3.86 26,900 26,000 25,600 49,465 1,281,143,500
04/11/2019 26,700 0.00 ■■ 0.00 26,700 26,900 26,600 41,462 1,107,035,400
01/11/2019 26,700 0.00 ■■ 0.00 26,700 26,900 26,600 41,462 1,107,035,400
31/10/2019 26,700 -0.20 -0.75 26,900 27,100 26,650 24,467 653,268,900
30/10/2019 26,900 0.00 ■■ 0.00 26,900 27,100 26,850 23,046 619,937,400
29/10/2019 26,900 -0.10 -0.37 27,000 27,300 26,900 34,984 941,069,600
28/10/2019 27,000 -0.40 -1.48 27,400 27,450 27,000 42,039 1,135,053,000
26/10/2019 27,400 0.20 0.73 27,200 27,500 27,150 44,879 1,229,684,600
25/10/2019 27,400 0.20 0.73 27,200 27,500 27,150 44,879 1,229,684,600
24/10/2019 27,200 -0.20 -0.74 27,400 27,500 27,100 32,918 895,369,600
23/10/2019 27,400 0.70 2.55 26,700 27,400 26,800 84,946 2,327,520,400
22/10/2019 26,700 0.20 0.75 26,500 26,700 26,350 32,127 857,790,900
21/10/2019 26,500 0.10 0.38 26,400 26,600 26,250 12,732 337,398,000
18/10/2019 26,400 0.10 0.38 26,300 26,500 26,250 21,882 577,684,800
17/10/2019 26,300 -0.10 -0.38 26,400 26,550 26,250 32,404 852,225,200
16/10/2019 26,400 0.00 ■■ 0.00 26,400 26,700 26,400 19,723 520,687,200
15/10/2019 26,400 -0.20 -0.76 26,600 26,650 26,350 26,675 704,220,000
14/10/2019 26,600 -0.10 -0.38 26,750 26,950 26,550 22,644 602,330,400
11/10/2019 26,750 0.30 1.12 26,500 26,950 26,500 22,609 604,790,750
10/10/2019 26,500 0.10 0.38 26,400 26,800 26,350 41,878 1,109,767,000
09/10/2019 26,400 -0.20 -0.76 26,600 26,900 26,350 58,364 1,540,809,600
08/10/2019 26,600 -0.40 -1.50 27,000 27,200 26,600 59,342 1,578,497,200
07/10/2019 27,000 -0.40 -1.48 27,450 27,500 27,000 34,384 928,368,000
04/10/2019 27,450 -0.30 -1.09 27,700 27,800 27,450 21,994 603,735,300
03/10/2019 27,700 0.30 1.08 27,400 27,700 27,250 40,923 1,133,567,100
02/10/2019 27,400 -0.10 -0.36 27,500 27,750 27,400 45,712 1,252,508,800
01/10/2019 27,500 0.10 0.36 27,400 27,750 27,400 26,313 723,607,500
30/09/2019 27,400 -0.30 -1.09 27,700 27,700 27,300 83,268 2,281,543,200
27/09/2019 27,700 -0.20 -0.72 27,900 27,950 27,600 39,422 1,091,989,400
26/09/2019 27,900 -0.10 -0.36 27,950 28,000 27,650 28,271 788,760,900
25/09/2019 27,950 0.30 1.07 27,650 28,200 27,650 65,641 1,834,665,950
24/09/2019 27,650 0.30 1.08 27,400 27,800 27,300 44,181 1,221,604,650
23/09/2019 27,400 -0.10 -0.36 27,450 27,500 27,350 39,523 1,082,930,200
20/09/2019 27,450 0.10 0.36 27,300 27,550 27,150 53,964 1,481,311,800
19/09/2019 27,300 -0.10 -0.37 27,350 27,350 27,200 23,378 638,219,400
18/09/2019 27,350 0.30 1.10 27,100 27,550 27,100 63,129 1,726,578,150
17/09/2019 27,100 0.00 ■■ 0.00 27,100 27,200 27,000 18,336 496,905,600
16/09/2019 27,100 0.00 ■■ 0.00 27,100 27,450 27,100 33,377 904,516,700
13/09/2019 27,100 0.00 ■■ 0.00 27,100 27,300 26,850 44,932 1,217,657,200
12/09/2019 27,100 0.50 1.85 26,600 27,200 26,750 39,067 1,058,715,700
11/09/2019 26,600 -0.30 -1.13 26,850 27,000 26,500 43,512 1,157,419,200
10/09/2019 27,550 -0.25 -0.91 27,800 27,700 26,850 410,820 11,318,091,000
09/09/2019 27,800 -0.40 -1.44 28,200 28,300 27,800 57,628 1,602,058,400
06/09/2019 28,200 0.00 ■■ 0.00 28,200 28,300 28,100 50,432 1,422,182,400
05/09/2019 28,200 -0.10 -0.35 28,300 28,400 28,150 76,682 2,162,432,400
04/09/2019 28,300 -0.10 -0.35 28,350 28,400 28,100 88,374 2,500,984,200
03/09/2019 28,350 -0.30 -1.06 28,600 28,900 28,300 68,131 1,931,513,850
30/08/2019 28,600 0.40 1.40 28,200 28,800 28,000 152,935 4,373,941,000
29/08/2019 28,200 0.30 1.06 27,900 28,350 27,850 44,501 1,254,928,200
28/08/2019 27,900 0.00 ■■ 0.00 27,900 28,000 27,650 42,621 1,189,125,900
27/08/2019 27,900 -0.40 -1.43 28,300 28,600 27,600 69,617 1,942,314,300
26/08/2019 28,300 0.10 0.35 28,200 28,700 27,900 97,424 2,757,099,200
23/08/2019 28,200 0.10 0.35 28,150 28,650 28,150 75,100 2,117,820,000
22/08/2019 28,150 -0.50 -1.78 28,650 28,650 28,150 68,877 1,938,887,550
21/08/2019 28,650 -0.40 -1.40 29,000 29,150 28,600 100,904 2,890,899,600
20/08/2019 29,000 0.50 1.72 28,500 29,000 28,150 108,300 3,140,700,000
19/08/2019 28,500 0.00 ■■ 0.00 28,500 28,800 28,000 82,825 2,360,512,500
16/08/2019 28,500 0.60 2.11 27,950 28,900 27,700 222,010 6,327,285,000
15/08/2019 27,950 0.90 3.22 27,000 28,000 26,500 163,794 4,578,042,300
14/08/2019 27,000 -0.20 -0.74 27,200 27,500 27,000 42,220 1,139,940,000
13/08/2019 27,200 -0.40 -1.47 27,650 27,700 27,000 132,044 3,591,596,800
12/08/2019 27,650 -0.10 -0.36 27,700 27,950 27,500 62,727 1,734,401,550
09/08/2019 27,700 -0.30 -1.08 28,000 28,200 27,700 72,107 1,997,363,900
08/08/2019 28,000 1.60 5.71 26,450 28,300 26,250 336,888 9,432,864,000
07/08/2019 26,450 -0.10 -0.38 26,550 26,600 26,300 42,713 1,129,758,850
06/08/2019 26,550 0.60 2.26 26,000 26,600 25,750 75,326 1,999,905,300
05/08/2019 26,000 0.00 ■■ 0.00 26,000 26,050 25,750 29,792 774,592,000
02/08/2019 26,000 0.30 1.15 25,700 26,000 25,300 43,906 1,141,556,000
01/08/2019 25,700 -0.40 -1.56 26,100 26,100 25,600 61,598 1,583,068,600
31/07/2019 26,100 -0.30 -1.15 26,400 26,300 25,850 46,066 1,202,322,600
30/07/2019 26,400 -0.10 -0.38 26,500 26,650 26,350 23,271 614,354,400
29/07/2019 26,500 -0.10 -0.38 26,650 26,850 26,500 16,363 433,619,500
26/07/2019 26,650 0.10 0.38 26,550 26,850 26,550 13,709 365,344,850
25/07/2019 26,550 0.00 ■■ 0.00 26,550 26,900 26,500 20,961 556,514,550
24/07/2019 26,550 -0.10 -0.38 26,700 26,800 26,550 15,735 417,764,250
23/07/2019 26,700 0.10 0.37 26,600 27,100 26,600 20,603 550,100,100
22/07/2019 26,600 -0.30 -1.13 26,850 26,900 26,600 16,101 428,286,600
19/07/2019 26,850 0.10 0.37 26,800 27,050 26,750 23,020 618,087,000
18/07/2019 26,800 -0.30 -1.12 27,050 27,050 26,800 40,516 1,085,828,800
17/07/2019 27,050 -0.30 -1.11 27,300 27,400 27,000 38,518 1,041,911,900
16/07/2019 27,300 0.10 0.37 27,200 27,600 27,200 53,539 1,461,614,700
15/07/2019 27,200 0.30 1.10 26,850 27,400 26,800 58,105 1,580,456,000
12/07/2019 26,850 -0.10 -0.37 27,000 27,100 26,850 33,757 906,375,450
11/07/2019 27,000 0.00 ■■ 0.00 27,000 27,200 27,000 24,340 657,180,000
10/07/2019 27,000 0.30 1.11 26,750 27,100 26,600 36,951 997,677,000
09/07/2019 26,750 0.10 0.37 26,700 26,800 26,550 33,549 897,435,750
08/07/2019 26,700 -0.40 -1.50 27,150 27,150 26,550 63,377 1,692,165,900
05/07/2019 27,150 0.00 ■■ 0.00 27,100 27,300 27,000 37,761 1,025,211,150
04/07/2019 27,100 0.00 ■■ 0.00 27,100 27,500 27,100 60,731 1,645,810,100
03/07/2019 27,100 0.50 1.85 26,600 27,700 27,100 147,619 4,000,474,900
02/07/2019 26,600 0.20 0.75 26,400 27,000 26,200 81,247 2,161,170,200
01/07/2019 26,400 0.40 1.52 26,000 26,450 26,100 35,924 948,393,600
28/06/2019 26,000 0.00 ■■ 0.00 26,000 26,400 25,800 35,553 924,378,000
27/06/2019 26,000 -0.40 -1.54 26,400 26,550 26,000 29,066 755,716,000
26/06/2019 26,400 0.40 1.52 25,950 26,650 26,000 36,613 966,583,200
25/06/2019 25,950 -0.20 -0.77 26,150 26,150 25,950 17,994 466,944,300
24/06/2019 26,150 0.00 ■■ 0.00 26,150 26,250 26,000 13,068 341,728,200
21/06/2019 26,150 0.10 0.38 26,050 26,300 26,150 10,768 281,583,200
20/06/2019 26,050 0.20 0.77 25,900 26,150 25,900 31,803 828,468,150
19/06/2019 25,900 0.00 ■■ 0.00 25,900 26,100 25,900 18,407 476,741,300
18/06/2019 25,900 -0.10 -0.39 25,950 26,000 25,850 24,621 637,683,900
17/06/2019 25,950 0.00 ■■ 0.00 25,950 26,000 25,500 46,277 1,200,888,150
16/06/2019 25,950 -0.10 -0.39 26,000 26,150 25,950 17,561 455,707,950
14/06/2019 25,950 -0.10 -0.39 26,000 26,150 25,950 17,561 455,707,950
13/06/2019 26,000 0.00 ■■ 0.00 26,000 26,200 25,700 30,327 788,502,000
11/06/2019 26,150 0.00 ■■ 0.00 26,150 26,400 26,000 13,246 346,382,900
10/06/2019 26,150 -0.30 -1.15 26,450 26,650 26,100 23,179 606,130,850
09/06/2019 26,450 0.10 0.38 26,300 26,450 26,050 17,247 456,183,150
07/06/2019 26,450 0.10 0.38 26,300 26,450 26,050 17,247 456,183,150
06/06/2019 26,300 0.40 1.52 25,950 26,300 25,750 14,633 384,847,900
05/06/2019 25,950 0.10 0.39 25,850 26,200 25,950 18,815 488,249,250
04/06/2019 25,850 0.10 0.39 25,800 26,150 25,700 22,103 571,362,550
03/06/2019 25,800 -0.30 -1.16 26,100 26,400 25,700 29,106 750,934,800
02/06/2019 26,100 -0.60 -2.30 26,700 26,700 26,100 32,915 859,081,500
31/05/2019 26,100 -0.60 -2.30 26,700 26,700 26,100 32,915 859,081,500
30/05/2019 26,700 -0.10 -0.37 26,800 26,900 26,500 32,362 864,065,400
29/05/2019 26,800 -0.30 -1.12 27,100 27,300 26,800 26,268 703,982,400
28/05/2019 27,100 0.10 0.37 27,000 27,250 26,900 18,045 489,019,500
27/05/2019 27,000 -0.30 -1.11 27,250 27,300 26,900 18,555 500,985,000
26/05/2019 27,250 0.30 1.10 26,950 27,550 26,900 99,335 2,706,878,750
24/05/2019 27,250 0.30 1.10 26,950 27,550 26,900 99,335 2,706,878,750
23/05/2019 26,950 0.00 ■■ 0.00 26,950 27,000 26,700 35,726 962,815,700
22/05/2019 26,950 0.10 0.37 26,900 27,200 26,750 45,195 1,218,005,250
21/05/2019 26,900 -0.30 -1.12 27,200 27,300 26,900 43,228 1,162,833,200
20/05/2019 27,200 0.20 0.74 27,000 27,300 26,950 47,931 1,303,723,200
19/05/2019 27,000 1.00 3.70 26,000 27,000 26,000 69,820 1,885,140,000
17/05/2019 27,000 1.00 3.70 26,000 27,000 26,000 69,820 1,885,140,000
16/05/2019 26,000 -0.30 -1.15 26,300 26,450 26,000 18,660 485,160,000
15/05/2019 26,300 -0.10 -0.38 26,350 26,550 26,300 22,912 602,585,600
14/05/2019 26,350 0.10 0.38 26,250 26,450 26,000 27,605 727,391,750
13/05/2019 26,250 0.20 0.76 26,050 26,450 26,000 19,775 519,093,750
12/05/2019 26,050 0.10 0.38 26,000 26,200 25,900 14,776 384,914,800
10/05/2019 26,050 0.10 0.38 26,000 26,200 25,900 14,776 384,914,800
09/05/2019 26,000 -0.10 -0.38 26,150 26,300 25,900 21,291 553,566,000
08/05/2019 26,150 0.30 1.15 25,850 26,250 25,550 32,111 839,702,650
07/05/2019 25,850 0.20 0.77 25,700 26,250 25,700 7,858 203,129,300
06/05/2019 25,700 -0.50 -1.95 26,200 26,000 25,500 13,095 336,541,500
05/05/2019 26,200 0.30 1.15 25,950 26,200 25,900 25,685 672,947,000
03/05/2019 26,200 0.30 1.15 25,950 26,200 25,900 25,685 672,947,000
02/05/2019 25,950 0.10 0.39 25,900 26,050 25,900 16,301 423,010,950
01/05/2019 25,900 0.10 0.39 25,800 25,950 25,700 9,396 243,356,400
30/04/2019 25,900 0.10 0.39 25,800 25,950 25,700 9,396 243,356,400
29/04/2019 25,900 0.10 0.39 25,800 25,950 25,700 9,396 243,356,400
28/04/2019 25,900 0.10 0.39 25,800 25,950 25,700 9,396 243,356,400
26/04/2019 25,900 0.10 0.39 25,800 25,950 25,700 9,396 243,356,400
25/04/2019 25,800 0.10 0.39 25,700 25,900 25,600 17,657 455,550,600
24/04/2019 25,700 0.30 1.17 25,450 25,750 25,450 18,740 481,618,000
23/04/2019 25,450 0.00 ■■ 0.00 25,450 25,900 25,400 14,600 371,570,000
22/04/2019 25,450 -0.40 -1.57 25,900 25,950 25,000 22,531 573,413,950
21/04/2019 25,900 0.00 ■■ 0.00 25,850 26,000 25,850 12,418 321,626,200
19/04/2019 25,900 0.00 ■■ 0.00 25,850 26,000 25,850 12,418 321,626,200
18/04/2019 25,850 -0.10 -0.39 25,950 26,100 25,850 34,067 880,631,950
17/04/2019 25,950 -0.10 -0.39 26,000 26,250 25,950 29,783 772,868,850
16/04/2019 26,000 0.00 ■■ 0.00 26,000 26,200 25,700 28,888 751,088,000
15/04/2019 26,000 -0.30 -1.15 26,250 26,350 26,000 26,581 691,106,000
12/04/2019 26,000 -0.30 -1.15 26,250 26,350 26,000 26,581 691,106,000
11/04/2019 26,250 0.00 ■■ 0.00 26,250 26,400 26,200 15,683 411,678,750
10/04/2019 26,250 -0.20 -0.76 26,450 26,450 26,100 32,491 852,888,750
09/04/2019 26,450 -0.30 -1.13 26,700 26,700 26,300 22,154 585,973,300
08/04/2019 26,700 -0.30 -1.12 27,000 27,100 26,700 16,334 436,117,800
05/04/2019 27,000 0.60 2.22 26,400 27,100 26,400 48,307 1,304,289,000
04/04/2019 26,400 0.00 ■■ 0.00 26,350 26,550 26,300 20,230 534,072,000
03/04/2019 26,350 -0.10 -0.38 26,500 26,550 26,350 24,519 646,075,650
02/04/2019 26,500 0.10 0.38 26,450 26,800 26,400 24,369 645,778,500
01/04/2019 26,450 -0.10 -0.38 26,500 26,700 26,350 28,378 750,598,100
31/03/2019 27,700 -0.35 -1.26 28,050 28,300 27,500 965,240 26,737,148,000
29/03/2019 26,500 0.20 0.75 26,300 26,800 26,300 32,000 848,000,000
28/03/2019 26,300 -0.10 -0.38 26,350 26,500 26,300 17,077 449,125,100
27/03/2019 26,350 0.20 0.76 26,200 26,550 26,250 37,736 994,343,600
26/03/2019 26,200 -0.10 -0.38 26,250 26,750 26,200 32,690 856,478,000
25/03/2019 26,250 -0.70 -2.67 26,950 26,700 26,000 54,933 1,441,991,250
22/03/2019 26,950 -0.30 -1.11 27,200 27,500 26,900 41,239 1,111,391,050
21/03/2019 27,200 -0.50 -1.84 27,700 27,950 27,100 44,696 1,215,731,200
20/03/2019 27,700 -0.20 -0.72 27,850 27,800 27,300 67,981 1,883,073,700
19/03/2019 27,850 -0.30 -1.08 28,200 28,200 27,800 59,628 1,660,639,800
18/03/2019 28,200 -0.10 -0.35 28,250 28,500 28,100 57,288 1,615,521,600
15/03/2019 28,250 -0.10 -0.35 28,400 28,500 28,100 40,417 1,141,780,250
14/03/2019 28,400 0.30 1.06 28,150 29,150 28,400 115,305 3,274,662,000
13/03/2019 28,150 0.40 1.42 27,700 28,250 27,700 122,927 3,460,395,050
12/03/2019 27,700 0.30 1.08 27,400 27,750 27,400 32,082 888,671,400
11/03/2019 27,400 0.10 0.36 27,300 27,700 27,200 20,539 562,768,600
08/03/2019 27,300 -0.40 -1.47 27,750 27,800 27,300 35,007 955,691,100
07/03/2019 27,750 0.20 0.72 27,550 28,000 27,500 32,220 894,105,000
06/03/2019 27,550 -0.10 -0.36 27,700 27,800 27,500 27,531 758,479,050
05/03/2019 27,700 -0.40 -1.44 28,100 28,100 27,700 46,447 1,286,581,900
04/03/2019 28,100 0.40 1.42 27,700 28,150 27,700 44,463 1,249,410,300
01/03/2019 27,700 0.20 0.72 27,500 27,800 27,300 25,855 716,183,500
28/02/2019 27,500 -0.80 -2.91 28,250 28,300 27,500 70,410 1,936,275,000
27/02/2019 28,250 0.40 1.42 27,850 28,250 27,850 78,130 2,207,172,500
26/02/2019 27,850 0.40 1.44 27,500 28,200 27,550 58,807 1,637,774,950
25/02/2019 27,500 0.10 0.36 27,450 27,800 27,450 49,769 1,368,647,500
22/02/2019 27,450 -0.20 -0.73 27,600 27,650 27,450 36,984 1,015,210,800
21/02/2019 27,600 0.20 0.72 27,450 27,600 27,350 44,078 1,216,552,800
20/02/2019 27,450 0.10 0.36 27,350 27,500 27,200 26,433 725,585,850
19/02/2019 27,350 0.10 0.37 27,300 27,900 27,300 124,970 3,417,929,500
18/02/2019 27,300 0.30 1.10 27,000 27,350 26,950 44,785 1,222,630,500
15/02/2019 27,000 -0.10 -0.37 27,150 27,300 26,850 37,805 1,020,735,000
14/02/2019 27,150 -0.40 -1.47 27,500 27,700 27,150 58,999 1,601,822,850
13/02/2019 27,500 1.20 4.36 26,350 27,500 26,450 200,805 5,522,137,500
12/02/2019 26,350 0.10 0.38 26,250 26,500 26,300 45,087 1,188,042,450
11/02/2019 26,250 0.60 2.29 25,650 26,300 25,800 23,906 627,532,500
01/02/2019 25,650 -0.20 -0.78 25,800 25,850 25,500 29,823 764,959,950
31/01/2019 25,800 -0.20 -0.78 26,000 26,050 25,800 29,568 762,854,400
30/01/2019 26,000 -0.10 -0.38 26,100 26,200 25,900 15,696 408,096,000
29/01/2019 26,100 0.00 ■■ 0.00 26,150 26,100 25,850 19,725 514,822,500
28/01/2019 26,150 -0.30 -1.15 26,400 26,550 26,150 12,056 315,264,400
25/01/2019 26,400 0.10 0.38 26,300 26,500 26,100 12,229 322,845,600
24/01/2019 26,300 -0.10 -0.38 26,450 26,550 26,300 18,652,000 490,547,600,000
23/01/2019 26,450 0.40 1.51 26,000 26,800 25,800 67,923,000 1,796,563,350,000
22/01/2019 26,000 0.00 ■■ 0.00 26,000 26,100 25,850 17,604,000 457,704,000,000
21/01/2019 26,000 0.30 1.15 25,700 26,100 25,450 358,460 9,319,960,000
18/01/2019 25,700 0.60 2.33 25,100 25,850 25,400 367,840 9,453,488,000
17/01/2019 25,100 -1.40 -5.58 26,500 26,500 25,100 293,360 7,363,336,000
16/01/2019 26,500 0.05 0.19 26,500 26,750 26,200 350,940 9,299,910,000
15/01/2019 26,500 0.50 1.89 26,000 26,550 26,000 340,690 9,028,285,000
14/01/2019 26,000 0.30 1.15 25,700 26,150 25,700 292,460 7,603,960,000
13/01/2019 25,700 -0.20 -0.78 25,900 26,000 25,650 422,200 10,850,540,000
11/01/2019 25,700 -0.20 -0.78 25,900 26,000 25,650 422,200 10,850,540,000
10/01/2019 25,900 -0.05 -0.19 25,900 26,000 25,800 157,950 4,090,905,000
09/01/2019 25,900 0.25 0.97 25,650 26,100 25,700 235,660 6,103,594,000
08/01/2019 25,650 -0.05 -0.19 25,700 25,900 25,550 261,540 6,708,501,000
07/01/2019 25,700 0.15 0.58 25,550 26,000 25,650 295,310 7,589,467,000
06/01/2019 25,550 0.05 0.20 25,500 25,800 24,850 612,880 15,659,084,000
04/01/2019 25,550 0.05 0.20 25,500 25,800 24,850 612,880 15,659,084,000
03/01/2019 25,500 -0.90 -3.53 26,400 26,650 25,500 744,230 18,977,865,000
02/01/2019 26,400 0.25 0.95 26,150 26,650 26,150 373,200 9,852,480,000
30/12/2018 26,150 0.05 0.19 26,150 26,400 26,150 162,760 4,256,174,000
28/12/2018 26,150 0.05 0.19 26,150 26,400 26,150 162,760 4,256,174,000
27/12/2018 26,150 0.05 0.19 26,100 26,950 26,150 327,090 8,553,403,500
26/12/2018 26,100 -0.20 -0.77 26,300 26,750 26,000 722,170 18,848,637,000
25/12/2018 26,300 -1.00 -3.80 27,300 26,950 25,800 594,440 15,633,772,000
24/12/2018 27,300 0.05 0.18 27,300 27,700 27,300 160,960 4,394,208,000
23/12/2018 27,300 -0.20 -0.73 27,300 27,300 26,900 467,220 12,755,106,000
21/12/2018 27,300 -0.20 -0.73 27,300 27,300 26,900 467,220 12,755,106,000
20/12/2018 27,300 0.15 0.55 27,150 27,500 27,200 272,150 7,429,695,000
19/12/2018 27,150 -0.20 -0.74 27,350 27,600 27,150 295,340 8,018,481,000
18/12/2018 27,350 -0.50 -1.83 27,850 27,800 27,100 798,570 21,840,889,500
17/12/2018 27,850 -0.75 -2.69 28,600 28,600 27,800 360,100 10,028,785,000
16/12/2018 28,600 -0.30 -1.05 28,900 29,050 28,600 256,340 7,331,324,000
14/12/2018 28,600 -0.30 -1.05 28,900 29,050 28,600 256,340 7,331,324,000
13/12/2018 28,900 0.05 0.17 28,900 29,500 28,850 675,380 19,518,482,000
12/12/2018 28,900 0.20 0.69 28,700 29,000 28,600 343,170 9,917,613,000
11/12/2018 28,700 -0.30 -1.05 29,000 29,000 28,600 340,210 9,764,027,000
10/12/2018 29,000 -0.15 -0.52 29,150 29,600 28,900 921,890 26,734,810,000
09/12/2018 29,150 0.45 1.54 28,700 29,300 28,700 850,120 24,780,998,000
07/12/2018 29,150 0.45 1.54 28,700 29,300 28,700 850,120 24,780,998,000
06/12/2018 28,700 0.10 0.35 28,600 28,800 28,250 424,790 12,191,473,000
05/12/2018 28,600 -0.25 -0.87 28,850 28,850 28,250 612,740 17,524,364,000
04/12/2018 28,850 0.60 2.08 28,250 29,000 28,250 644,230 18,586,035,500
03/12/2018 28,250 0.55 1.95 27,700 28,300 27,900 525,130 14,834,922,500
30/11/2018 27,700 -0.35 -1.26 28,050 28,300 27,500 965,240 26,737,148,000
29/11/2018 28,050 0.05 0.18 28,000 28,300 28,000 499,640 14,014,902,000
28/11/2018 28,000 -0.15 -0.54 28,150 28,200 27,750 624,420 17,483,760,000
27/11/2018 28,150 -0.05 -0.18 28,200 28,400 28,100 596,890 16,802,453,500
26/11/2018 28,200 -0.25 -0.89 28,450 28,350 27,900 617,960 17,426,472,000
23/11/2018 28,450 -0.65 -2.28 29,100 29,000 28,400 1,095,260 31,160,147,000
22/11/2018 29,100 -0.35 -1.20 29,450 29,500 28,900 1,406,360 40,925,076,000
21/11/2018 29,450 0.10 0.34 29,350 29,550 29,000 1,660,390 48,898,485,500
20/11/2018 29,350 0.55 1.87 28,800 29,500 28,800 1,868,640 54,844,584,000
19/11/2018 28,800 0.05 0.17 28,750 28,850 28,400 1,697,410 48,885,408,000
16/11/2018 28,750 0.15 0.52 28,600 29,200 28,700 2,106,430 60,559,862,500
15/11/2018 28,600 -1.20 -4.20 29,800 29,900 28,550 1,041,200 29,778,320,000
14/11/2018 29,800 0.60 2.01 29,200 29,900 29,050 2,503,940 74,617,412,000
13/11/2018 29,200 1.05 3.60 28,150 29,800 27,700 2,304,170 67,281,764,000
12/11/2018 28,150 0.45 1.60 27,700 28,150 27,700 1,113,680 31,350,092,000
09/11/2018 27,700 -0.50 -1.81 28,200 28,300 27,500 817,570 22,646,689,000
08/11/2018 28,200 0.50 1.77 27,700 28,450 27,750 1,372,030 38,691,246,000
07/11/2018 27,700 0.05 0.18 27,700 27,900 27,600 700,170 19,394,709,000
06/11/2018 27,700 0.10 0.36 27,600 27,900 27,550 1,037,600 28,741,520,000
05/11/2018 27,600 0.10 0.36 27,500 27,900 27,400 1,356,330 37,434,708,000
02/11/2018 27,500 0.05 0.18 27,500 27,900 27,150 796,950 21,916,125,000
01/11/2018 27,500 0.05 0.18 27,450 28,100 27,450 1,148,410 31,581,275,000
31/10/2018 27,450 0.50 1.82 26,950 27,800 26,950 1,409,640 38,694,618,000
30/10/2018 26,950 0.05 0.19 26,900 27,150 26,600 882,460 23,782,297,000
29/10/2018 26,900 0.05 0.19 26,850 27,400 26,600 1,653,390 44,476,191,000
26/10/2018 26,850 1.75 6.52 25,100 26,850 25,500 2,692,290 72,287,986,500
25/10/2018 25,100 -0.10 -0.40 25,200 25,100 23,800 1,127,980 28,312,298,000
24/10/2018 25,200 -0.65 -2.58 25,850 26,050 25,150 767,960 19,352,592,000
23/10/2018 25,850 -0.65 -2.51 26,500 26,650 25,200 1,113,850 28,793,022,500
22/10/2018 26,500 -0.90 -3.40 27,400 27,500 26,500 563,210 14,925,065,000
19/10/2018 27,400 0.25 0.91 27,150 27,400 26,600 1,288,940 35,316,956,000
18/10/2018 27,150 0.25 0.92 26,900 27,650 26,600 1,281,460 34,791,639,000
17/10/2018 26,900 0.55 2.04 26,350 27,200 26,600 904,940 24,342,886,000
16/10/2018 26,350 0.65 2.47 25,700 26,350 25,900 597,380 15,740,963,000
15/10/2018 25,700 -0.80 -3.11 26,500 26,550 25,700 720,230 18,509,911,000
12/10/2018 26,500 0.55 2.08 25,950 26,550 25,200 1,393,250 36,921,125,000
11/10/2018 25,950 -1.95 -7.51 27,900 27,200 25,950 3,380,950 87,735,652,500
10/10/2018 27,900 -0.25 -0.90 28,150 28,250 27,650 1,263,500 35,251,650,000
09/10/2018 28,150 -0.20 -0.71 28,350 28,500 28,000 993,180 27,958,017,000
08/10/2018 28,350 0.05 0.18 28,350 28,750 28,200 2,416,840 68,517,414,000
05/10/2018 28,350 0.65 2.29 27,700 29,000 28,000 3,174,600 89,999,910,000
04/10/2018 27,700 1.10 3.97 26,600 27,700 26,750 1,693,650 46,914,105,000
03/10/2018 26,600 0.20 0.75 26,400 26,800 26,300 591,840 15,742,944,000
02/10/2018 26,400 -0.45 -1.70 26,850 26,900 26,300 1,053,090 27,801,576,000
01/10/2018 26,850 -0.05 -0.19 26,900 27,400 26,800 1,031,210 27,687,988,500
30/09/2018 26,900 -0.45 -1.67 27,350 27,500 26,900 1,228,580 33,048,802,000
28/09/2018 26,900 -0.45 -1.67 27,350 27,500 26,900 1,228,580 33,048,802,000
27/09/2018 27,350 -0.15 -0.55 27,500 27,700 27,200 937,310 25,635,428,500
26/09/2018 27,500 0.35 1.27 27,150 27,750 27,050 1,032,460 28,392,650,000
25/09/2018 27,150 -0.10 -0.37 27,150 27,500 26,850 1,408,160 38,231,544,000
24/09/2018 27,150 -0.15 -0.55 27,300 27,400 27,000 902,900 24,513,735,000
21/09/2018 27,300 0.05 0.18 27,250 27,750 26,850 1,461,660 39,903,318,000
20/09/2018 27,250 0.75 2.75 26,500 27,650 26,850 2,707,410 73,776,922,500
19/09/2018 26,500 0.50 1.89 26,000 26,950 26,150 1,815,200 48,102,800,000
18/09/2018 26,000 0.10 0.38 25,900 26,050 25,300 586,980 15,261,480,000
17/09/2018 25,900 -1.15 -4.44 27,050 26,150 25,850 1,073,050 27,791,995,000
14/09/2018 27,050 0.05 0.18 27,000 27,100 26,950 729,710 19,738,655,500
13/09/2018 27,000 -0.10 -0.37 27,000 27,200 26,900 692,040 18,685,080,000
12/09/2018 27,000 -0.25 -0.93 27,250 27,700 27,000 1,227,620 33,145,740,000
11/09/2018 27,250 0.30 1.10 26,950 27,250 26,650 840,460 22,902,535,000
10/09/2018 26,950 -0.20 -0.74 27,150 27,200 26,900 575,290 15,504,065,500
09/09/2018 27,150 0.05 0.18 27,100 27,400 26,800 541,590 14,704,168,500
07/09/2018 27,150 0.05 0.18 27,100 27,400 26,800 541,590 14,704,168,500
06/09/2018 27,100 0.45 1.66 26,650 27,600 26,650 1,694,490 45,920,679,000
05/09/2018 26,650 0.45 1.69 26,200 27,100 26,300 1,299,190 34,623,413,500
04/09/2018 26,200 -0.25 -0.95 26,450 26,900 26,150 621,040 16,271,248,000
03/09/2018 26,450 -0.10 -0.38 26,550 27,000 26,450 827,700 21,892,665,000
31/08/2018 26,450 -0.10 -0.38 26,550 27,000 26,450 827,700 21,892,665,000
30/08/2018 26,550 0.15 0.56 26,400 26,600 26,200 428,630 11,380,126,500
29/08/2018 26,400 -0.40 -1.52 26,800 26,800 26,350 601,460 15,878,544,000
28/08/2018 26,800 -0.20 -0.75 27,000 27,150 26,550 649,140 17,396,952,000
27/08/2018 27,000 -0.15 -0.56 27,150 27,300 26,800 606,910 16,386,570,000
24/08/2018 27,150 0.60 2.21 26,550 27,550 26,150 1,105,180 30,005,637,000
23/08/2018 26,550 -0.10 -0.38 26,650 26,700 26,250 641,310 17,026,780,500
22/08/2018 26,650 1.15 4.32 25,500 26,950 25,600 1,739,050 46,345,682,500
21/08/2018 25,500 0.10 0.39 25,400 25,700 25,150 449,670 11,466,585,000
20/08/2018 25,400 -0.20 -0.79 25,400 25,500 25,000 456,520 11,595,608,000
17/08/2018 25,400 -0.30 -1.18 25,700 25,800 25,300 289,490 7,353,046,000
16/08/2018 25,700 0.60 2.33 25,100 25,700 24,900 491,250 12,625,125,000
15/08/2018 25,100 -0.95 -3.78 26,050 26,100 25,000 742,960 18,648,296,000
14/08/2018 26,050 0.20 0.77 25,850 26,300 25,650 823,240 21,445,402,000
13/08/2018 25,850 -0.25 -0.97 26,100 26,000 25,650 453,910 11,733,573,500
10/08/2018 26,100 -0.20 -0.77 26,300 26,400 25,850 541,100 14,122,710,000
09/08/2018 26,300 0.90 3.42 25,400 26,600 25,500 1,717,170 45,161,571,000
08/08/2018 25,400 0.10 0.39 25,300 25,500 25,200 746,580 18,963,132,000
07/08/2018 25,300 -0.05 -0.20 25,300 25,600 25,200 418,520 10,588,556,000
06/08/2018 25,300 -0.40 -1.58 25,700 25,900 25,200 214,040 5,415,212,000
03/08/2018 25,700 0.10 0.39 25,700 26,100 25,600 359,670 9,243,519,000
02/08/2018 25,700 -0.05 -0.19 25,750 25,800 25,000 572,260 14,707,082,000
01/08/2018 25,750 -0.55 -2.14 26,300 26,400 25,750 468,580 12,065,935,000
31/07/2018 26,300 0.15 0.57 26,150 27,000 26,300 848,860 22,325,018,000
30/07/2018 26,150 1.70 6.50 24,450 26,150 24,450 1,134,910 29,677,896,500
27/07/2018 24,450 0.45 1.84 24,000 24,450 24,000 182,810 4,469,704,500
26/07/2018 24,000 0.10 0.42 24,000 24,250 23,900 238,070 5,713,680,000
25/07/2018 24,000 -0.55 -2.29 24,550 25,000 24,000 285,910 6,861,840,000
24/07/2018 24,550 0.05 0.20 24,550 24,850 24,250 207,370 5,090,933,500
23/07/2018 24,550 0.05 0.20 24,500 25,100 24,500 371,250 9,114,187,500
20/07/2018 24,500 -0.40 -1.63 24,900 25,000 24,350 519,080 12,717,460,000
19/07/2018 24,900 -0.50 -2.01 25,400 25,300 24,900 453,400 11,289,660,000
18/07/2018 25,400 0.40 1.57 25,000 25,600 24,900 711,640 18,075,656,000
17/07/2018 25,000 0.55 2.20 24,450 25,000 24,300 435,840 10,896,000,000
16/07/2018 24,450 0.50 2.04 23,950 24,600 23,950 452,130 11,054,578,500
13/07/2018 23,950 0.25 1.04 23,700 24,050 23,750 245,640 5,883,078,000
12/07/2018 23,700 0.10 0.42 23,600 23,850 23,200 118,820 2,816,034,000
11/07/2018 23,600 -0.35 -1.48 23,950 23,900 23,200 338,870 7,997,332,000
10/07/2018 23,950 -0.30 -1.25 24,250 24,450 23,950 187,040 4,479,608,000
09/07/2018 24,250 -0.05 -0.21 24,250 24,900 24,200 202,500 4,910,625,000
08/07/2018 24,250 0.70 2.89 23,550 24,300 23,400 210,420 5,102,685,000
06/07/2018 24,250 0.70 2.89 23,550 24,300 23,400 210,420 5,102,685,000
05/07/2018 23,550 -0.45 -1.91 24,000 24,350 23,000 211,790 4,987,654,500
04/07/2018 24,000 0.50 2.08 23,500 24,000 23,100 396,100 9,506,400,000
03/07/2018 23,500 -0.90 -3.83 24,400 24,600 23,500 458,630 10,777,805,000
02/07/2018 24,400 -0.65 -2.66 25,050 25,500 24,050 228,780 5,582,232,000
29/06/2018 25,050 -0.45 -1.80 25,500 0 0 214,650 5,376,982,500
28/06/2018 25,500 -0.20 -0.78 25,700 25,900 25,300 145,970 3,722,235,000
27/06/2018 25,700 -0.10 -0.39 25,800 26,100 25,700 266,300 6,843,910,000
26/06/2018 25,800 -0.45 -1.74 26,250 26,250 25,800 231,440 5,971,152,000
25/06/2018 26,250 0.10 0.38 26,150 26,550 26,150 251,390 6,598,987,500
24/06/2018 26,150 0.35 1.34 25,800 26,200 25,600 144,020 3,766,123,000
22/06/2018 26,150 0.35 1.34 25,800 26,200 25,600 144,020 3,766,123,000
21/06/2018 25,800 -0.60 -2.33 26,400 26,550 25,800 164,250 4,237,650,000
20/06/2018 26,400 0.50 1.89 25,900 26,700 25,700 380,380 10,042,032,000
19/06/2018 25,900 -1.00 -3.86 26,900 27,000 25,050 695,610 18,016,299,000
18/06/2018 26,900 -1.20 -4.46 28,100 28,100 26,900 338,770 9,112,913,000
17/06/2018 28,100 0.20 0.71 27,900 28,300 27,700 164,750 4,629,475,000
15/06/2018 28,100 0.20 0.71 27,900 28,300 27,700 164,750 4,629,475,000
14/06/2018 27,900 0.15 0.54 27,750 28,500 27,550 362,080 10,102,032,000
13/06/2018 27,750 0.45 1.62 27,300 27,900 27,300 132,370 3,673,267,500
12/06/2018 27,300 -0.60 -2.20 27,900 28,000 27,100 569,010 15,533,973,000
11/06/2018 27,900 -0.90 -3.23 28,800 28,750 27,900 657,040 18,331,416,000
08/06/2018 28,800 -0.20 -0.69 29,000 29,200 28,650 417,570 12,026,016,000
07/06/2018 29,000 -0.40 -1.38 29,400 29,450 28,800 679,800 19,714,200,000
06/06/2018 29,400 1.40 4.76 28,000 29,550 27,700 2,435,960 71,617,224,000
05/06/2018 28,000 0.65 2.32 27,350 28,050 27,000 885,040 24,781,120,000
04/06/2018 27,350 1.35 4.94 26,000 27,350 25,800 603,110 16,495,058,500
02/06/2018 26,000 0.45 1.73 25,550 26,200 25,450 619,940 16,118,440,000
01/06/2018 26,000 0.45 1.73 25,550 26,200 25,450 619,940 16,118,440,000
31/05/2018 25,550 0.35 1.37 25,200 25,650 25,150 406,740 10,392,207,000
30/05/2018 25,200 -0.10 -0.40 25,300 26,100 24,550 249,950 6,298,740,000
29/05/2018 25,300 1.50 5.93 23,800 25,300 23,200 596,150 15,082,595,000
28/05/2018 23,800 -1.70 -7.14 25,500 25,500 23,750 1,139,540 27,121,052,000
25/05/2018 25,500 -0.70 -2.75 26,200 26,200 25,500 389,110 9,922,305,000
24/05/2018 26,200 -0.30 -1.15 26,500 26,600 25,800 477,220 12,503,164,000
23/05/2018 26,500 0.25 0.94 26,250 26,800 25,900 328,760 8,712,140,000
22/05/2018 26,250 -0.95 -3.62 27,200 27,200 25,600 610,650 16,029,562,500
21/05/2018 27,200 -0.70 -2.57 27,900 28,100 27,200 453,440 12,333,568,000
18/05/2018 27,900 0.20 0.72 27,900 28,100 27,300 316,680 8,835,372,000
17/05/2018 27,900 -0.30 -1.08 28,200 28,350 27,900 511,120 14,260,248,000
16/05/2018 28,200 0.70 2.48 27,500 28,650 27,400 1,097,180 30,940,476,000
15/05/2018 27,500 0.35 1.27 27,150 27,600 27,050 461,800 12,699,500,000
14/05/2018 27,150 0.50 1.84 26,650 27,300 26,800 255,470 6,936,010,500
11/05/2018 26,650 0.30 1.13 26,350 26,900 26,100 305,920 8,152,768,000
10/05/2018 26,350 -0.65 -2.47 27,000 27,350 26,350 291,840 7,689,984,000
09/05/2018 27,000 -0.50 -1.85 27,500 27,700 27,000 288,270 7,783,290,000
08/05/2018 27,500 0.80 2.91 26,700 27,900 26,650 816,890 22,464,475,000
07/05/2018 26,700 0.05 0.19 26,650 26,850 26,400 191,090 5,102,103,000
04/05/2018 26,650 -0.15 -0.56 26,800 27,000 26,600 288,030 7,675,999,500
03/05/2018 26,800 -0.10 -0.37 26,900 26,900 25,900 467,580 12,531,144,000
02/05/2018 26,900 0.40 1.49 26,500 27,400 26,500 380,980 10,248,362,000
30/04/2018 26,500 0.50 1.89 26,000 26,650 25,700 309,580 8,203,870,000
27/04/2018 26,500 0.50 1.89 26,000 26,650 25,700 309,580 8,203,870,000
26/04/2018 26,000 -1.35 -5.19 27,350 27,600 25,800 466,540 12,130,040,000
25/04/2018 27,350 -0.35 -1.28 27,700 27,400 26,800 703,590 19,243,186,500
24/04/2018 27,350 -0.35 -1.28 27,700 27,400 26,800 703,590 19,243,186,500
23/04/2018 27,700 -0.95 -3.43 28,650 28,750 27,200 735,410 20,370,857,000
21/04/2018 28,650 0.05 0.17 28,600 29,500 28,500 478,210 13,700,716,500
20/04/2018 28,650 0.05 0.17 28,600 29,500 28,500 478,210 13,700,716,500
19/04/2018 28,600 -0.70 -2.45 29,300 29,300 28,600 622,220 17,795,492,000
18/04/2018 29,300 0.10 0.34 29,200 29,500 29,050 675,040 19,778,672,000
13/04/2018 29,200 0.45 1.54 28,750 29,200 28,700 1,028,170 30,022,564,000
12/04/2018 28,750 -0.45 -1.57 29,200 29,100 28,500 1,220,060 35,076,725,000
11/04/2018 29,200 -0.80 -2.74 30,000 30,150 29,150 1,449,030 42,311,676,000
10/04/2018 30,000 -0.35 -1.17 30,350 30,400 29,900 1,161,230 34,836,900,000
09/04/2018 30,350 -0.05 -0.16 30,400 31,100 30,350 537,570 16,315,249,500
06/04/2018 30,400 0.40 1.32 30,000 31,150 29,900 1,087,950 33,073,680,000
05/04/2018 30,000 -0.05 -0.17 30,050 30,250 29,950 672,150 20,164,500,000
04/04/2018 30,050 -0.30 -1.00 30,350 30,800 30,050 917,330 27,565,766,500
03/04/2018 30,350 0.35 1.15 30,000 30,400 29,900 795,510 24,143,728,500
02/04/2018 30,000 -0.75 -2.50 30,750 30,750 30,000 1,221,940 36,658,200,000
30/03/2018 30,750 -0.10 -0.33 30,850 30,850 30,450 740,610 22,773,757,500
29/03/2018 30,850 -0.35 -1.13 31,200 31,500 30,650 893,560 27,566,326,000
28/03/2018 31,200 0.50 1.60 30,700 31,500 30,600 1,622,330 50,616,696,000
27/03/2018 30,700 0.70 2.28 30,000 30,950 29,900 1,130,310 34,700,517,000
26/03/2018 30,000 -0.50 -1.67 30,500 30,900 29,500 780,800 23,424,000,000
23/03/2018 30,500 -0.20 -0.66 30,700 30,500 29,400 1,217,870 37,145,035,000
22/03/2018 30,700 -0.35 -1.14 31,050 31,500 30,700 582,170 17,872,619,000
21/03/2018 31,050 0.55 1.77 30,300 31,250 30,300 1,312,720 40,759,956,000
20/03/2018 30,300 -0.20 -0.66 30,500 30,350 29,800 1,313,720 39,805,716,000
19/03/2018 30,500 -1.60 -5.25 31,100 31,550 30,000 1,510,780 46,078,790,000
18/03/2018 31,100 -0.40 -1.29 31,500 32,500 31,050 1,567,350 48,744,585,000
16/03/2018 31,100 -0.40 -1.29 31,500 32,500 31,050 1,567,350 48,744,585,000
15/03/2018 31,500 -0.60 -1.90 32,100 32,200 31,500 1,150,380 36,236,970,000
14/03/2018 32,100 0.60 1.87 31,500 32,100 31,350 1,429,430 45,884,703,000
13/03/2018 31,500 -1.00 -3.17 32,500 32,500 31,100 1,105,500 34,823,250,000
12/03/2018 32,500 -2.00 -6.15 34,500 35,500 32,300 2,254,840 73,282,300,000
09/03/2018 33,000 -1.50 -4.55 34,500 35,500 32,300 2,248,430 74,198,190,000
08/03/2018 42,500 -0.30 -0.71 42,800 43,200 42,200 2,768,230 117,649,775,000
07/03/2018 42,800 -0.70 -1.64 43,500 44,300 42,600 1,633,850 69,928,780,000
06/03/2018 43,500 0.30 0.69 43,200 43,800 43,250 1,217,030 52,940,805,000
05/03/2018 43,200 -0.80 -1.85 44,000 45,000 43,200 2,292,950 99,055,440,000
02/03/2018 44,000 1.50 3.41 42,500 44,000 42,500 2,095,170 92,187,480,000
01/03/2018 42,500 0.90 2.12 41,600 43,500 42,000 1,955,670 83,115,975,000
28/02/2018 41,600 -1.50 -3.61 43,100 43,100 41,600 2,057,200 85,579,520,000
27/02/2018 43,100 -0.40 -0.93 43,500 43,800 42,800 1,138,670 49,076,677,000
26/02/2018 43,500 0.70 1.61 42,800 45,000 43,400 3,058,040 133,024,740,000
25/02/2018 42,800 1.80 4.21 41,000 42,800 41,300 1,237,420 52,961,576,000
23/02/2018 42,800 1.80 4.21 41,000 42,800 41,300 1,237,420 52,961,576,000
22/02/2018 41,000 -0.95 -2.32 41,950 42,550 41,000 846,990 34,726,590,000
21/02/2018 41,950 0.95 2.26 41,000 42,000 41,000 407,430 17,091,688,500
13/02/2018 41,000 1.05 2.56 39,950 41,600 40,000 637,240 26,126,840,000
12/02/2018 39,950 0.95 2.38 39,000 41,000 39,000 507,750 20,284,612,500
09/02/2018 39,000 0.20 0.51 38,800 40,000 37,500 872,640 34,032,960,000
08/02/2018 38,800 -1.15 -2.96 39,950 40,000 38,500 481,440 18,679,872,000
07/02/2018 39,950 -1.55 -3.88 41,500 40,800 39,550 699,780 27,956,211,000
06/02/2018 39,000 -2.50 -6.41 41,500 0 0 2,086,620 81,378,180,000
05/02/2018 41,500 -0.60 -1.45 42,100 43,300 41,300 1,180,690 48,998,635,000
04/02/2018 42,100 -0.60 -1.43 42,700 43,000 42,000 897,050 37,765,805,000
02/02/2018 42,100 -0.60 -1.43 42,700 43,000 42,000 897,050 37,765,805,000
01/02/2018 42,700 -1.20 -2.81 43,900 44,200 42,500 732,920 31,295,684,000
31/01/2018 43,900 -0.10 -0.23 44,000 45,250 43,200 1,871,530 82,160,167,000
30/01/2018 44,000 2.20 5.00 41,800 44,000 41,500 811,820 35,720,080,000
29/01/2018 41,800 -1.20 -2.87 43,000 43,500 41,800 1,158,650 48,431,570,000
26/01/2018 43,000 -0.70 -1.63 43,700 44,200 42,500 694,100 29,846,300,000
25/01/2018 43,700 -0.60 -1.37 44,200 44,700 43,500 1,292,720 56,491,864,000
24/01/2018 42,850 -1.45 -3.38 44,300 45,000 43,500 1,436,540 61,555,739,000
22/01/2018 44,200 -0.10 -0.23 44,300 45,000 43,500 695,700 30,749,940,000
19/01/2018 44,300 0.40 0.90 43,900 44,300 43,200 706,300 31,289,090,000
18/01/2018 43,900 0.40 0.91 43,500 43,900 42,000 946,820 41,565,398,000
17/01/2018 43,500 -1.95 -4.48 45,450 45,800 43,500 1,324,840 57,630,540,000
16/01/2018 45,450 -0.15 -0.33 45,450 46,600 44,900 2,004,840 91,119,978,000
15/01/2018 45,450 -0.05 -0.11 45,500 45,800 44,800 861,110 39,137,449,500
12/01/2018 45,500 -0.60 -1.32 46,100 46,500 45,400 1,827,630 83,157,165,000
11/01/2018 46,100 1.10 2.39 45,000 46,300 44,150 1,775,630 81,856,543,000
10/01/2018 45,000 0.40 0.89 44,600 45,450 44,100 1,485,000 66,825,000,000
09/01/2018 44,600 0.60 1.35 44,000 44,800 43,500 1,402,210 62,538,566,000
08/01/2018 44,000 1.40 3.18 42,600 44,350 42,600 1,810,290 79,652,760,000
05/01/2018 42,600 0.20 0.47 42,400 42,850 42,000 1,046,650 44,587,290,000
04/01/2018 42,400 0.05 0.12 42,400 42,950 42,050 1,082,300 45,889,520,000
03/01/2018 42,400 1.10 2.59 41,300 43,200 41,500 1,762,650 74,736,360,000
02/01/2018 41,300 1.15 2.78 40,150 41,450 40,200 794,550 32,814,915,000
29/12/2017 40,150 0.25 0.62 39,900 40,250 39,700 580,650 23,313,097,500
28/12/2017 39,900 0.20 0.50 39,700 40,100 39,700 365,850 14,597,415,000
27/12/2017 39,700 -0.55 -1.39 40,250 40,250 39,700 434,310 17,242,107,000
26/12/2017 40,250 1.15 2.86 39,100 40,400 39,250 679,480 27,349,070,000
25/12/2017 39,100 -0.50 -1.28 39,600 39,600 38,600 1,116,700 43,662,970,000
24/12/2017 39,600 -0.40 -1.01 40,000 40,000 39,500 519,330 20,565,468,000
22/12/2017 39,600 -0.40 -1.01 40,000 40,000 39,500 519,330 20,565,468,000
21/12/2017 40,000 -0.25 -0.63 40,250 40,500 40,000 463,490 18,539,600,000
20/12/2017 40,250 -0.10 -0.25 40,350 40,700 40,000 615,590 24,777,497,500
19/12/2017 41,300 0.10 0.24 41,300 41,600 41,300 19,020 785,526,000
18/12/2017 41,200 0.55 1.33 40,650 41,300 40,700 48,400 1,994,080,000
17/12/2017 40,650 0.15 0.37 40,500 40,800 40,400 397,560 16,160,814,000
15/12/2017 40,500 0.90 2.22 39,600 40,500 39,700 447,790 18,135,495,000
14/12/2017 39,600 -0.60 -1.52 40,200 40,700 38,900 642,170 25,429,932,000
13/12/2017 40,200 -1.10 -2.74 41,300 41,500 39,000 1,183,190 47,564,238,000
12/12/2017 40,800 -0.50 -1.23 41,300 41,500 40,800 108,150 4,412,520,000
11/12/2017 42,400 -0.20 -0.47 42,600 42,500 42,300 26,060 1,104,944,000
08/12/2017 42,550 -0.15 -0.35 42,700 42,850 42,400 511,980 21,784,749,000
07/12/2017 42,550 -0.10 -0.24 42,700 42,850 42,400 487,530 20,744,401,500
05/12/2017 42,600 -1.25 -2.85 44,000 44,300 42,600 910,660 38,794,116,000
04/12/2017 43,850 1.20 2.81 43,100 44,300 43,100 1,169,550 51,284,767,500
01/12/2017 42,650 -0.15 -0.35 43,000 43,000 42,650 339,300 14,471,145,000
30/11/2017 42,800 -0.10 -0.23 43,100 43,500 42,700 791,340 33,869,352,000
29/11/2017 42,900 0.25 0.59 42,550 43,200 42,550 524,060 22,482,174,000
28/11/2017 42,650 0.10 0.24 42,300 43,300 42,300 818,610 34,913,716,500
27/11/2017 42,550 -0.30 -0.70 43,000 43,000 42,450 759,960 32,336,298,000
24/11/2017 42,850 1.55 3.75 41,600 43,150 41,300 1,436,540 61,555,739,000
23/11/2017 41,300 0.50 1.23 40,800 41,800 40,700 804,610 33,230,393,000
22/11/2017 40,800 -0.20 -0.49 41,000 41,200 40,400 646,580 26,380,464,000
21/11/2017 41,000 -0.40 -0.97 41,800 42,000 40,800 547,240 22,436,840,000
20/11/2017 41,400 -0.10 -0.24 41,200 41,800 41,200 274,010 11,344,014,000
17/11/2017 41,500 -0.85 -2.01 42,000 42,450 41,400 906,320 37,612,280,000
16/11/2017 42,350 0.65 1.56 42,300 42,400 41,800 493,670 20,906,924,500
15/11/2017 41,700 1.40 3.47 41,700 42,300 40,500 1,066,000 44,452,200,000
14/11/2017 40,300 1.30 3.33 39,000 40,900 38,700 859,180 34,624,954,000
13/11/2017 39,000 -0.40 -1.02 39,600 39,600 38,800 373,110 14,551,290,000
10/11/2017 39,400 0.60 1.55 38,800 39,500 38,100 542,920 21,391,048,000
09/11/2017 38,800 -0.75 -1.90 39,550 39,550 38,700 669,320 25,969,616,000
08/11/2017 39,550 0.05 0.13 39,200 39,800 39,100 399,340 15,793,897,000
07/11/2017 39,500 0.50 1.28 39,000 39,900 38,700 444,660 17,564,070,000
06/11/2017 39,000 0.00 ■■ 0.00 39,000 39,800 38,800 384,680 15,002,520,000
03/11/2017 39,000 1.00 2.63 38,400 39,600 36,000 1,041,060 40,601,340,000
02/11/2017 38,000 -2.00 -5.00 39,600 40,200 37,300 967,520 36,765,760,000
01/11/2017 40,000 -0.50 -1.23 40,400 40,800 40,000 314,370 12,574,800,000
31/10/2017 40,500 -0.15 -0.37 40,900 41,000 40,450 379,640 15,375,420,000
30/10/2017 40,650 -0.85 -2.05 41,700 41,800 40,650 486,720 19,785,168,000
27/10/2017 41,500 0.30 0.73 41,200 41,500 41,000 314,200 13,039,300,000
26/10/2017 41,200 -0.60 -1.44 41,600 41,800 40,800 429,570 17,698,284,000
25/10/2017 41,800 0.10 0.24 42,200 42,200 41,500 190,620 7,967,916,000
24/10/2017 41,700 0.10 0.24 41,500 41,950 41,500 410,040 17,098,668,000
23/10/2017 41,600 -0.60 -1.42 41,600 42,400 41,500 785,410 32,673,056,000
20/10/2017 42,200 -1.00 -2.31 43,250 43,500 42,200 1,252,240 52,844,528,000
19/10/2017 43,200 -0.30 -0.69 43,700 43,750 43,200 338,610 14,627,952,000
18/10/2017 43,500 -0.80 -1.81 44,300 44,300 43,500 477,600 20,775,600,000
17/10/2017 44,300 1.00 2.31 43,100 44,400 43,050 746,890 33,087,227,000
16/10/2017 43,300 -0.70 -1.59 44,000 44,000 43,250 903,280 39,112,024,000
13/10/2017 44,000 -0.25 -0.56 44,150 44,450 43,800 493,280 21,704,320,000
12/10/2017 44,250 0.20 0.45 44,300 44,700 44,100 654,830 28,976,227,500
11/10/2017 44,050 0.05 0.11 44,000 44,450 43,950 1,559,210 68,683,200,500
10/10/2017 44,000 -0.10 -0.23 44,100 44,300 43,750 440,210 19,369,240,000
09/10/2017 44,100 0.60 1.38 43,900 44,300 43,600 851,850 37,566,585,000
06/10/2017 43,500 0.50 1.16 43,000 44,300 43,000 672,340 29,246,790,000
05/10/2017 43,000 -0.80 -1.83 43,900 44,450 43,000 760,020 32,680,860,000
04/10/2017 43,800 -0.10 -0.23 43,900 44,500 43,700 731,420 32,036,196,000
03/10/2017 43,900 -0.60 -1.35 45,000 45,400 43,600 1,862,390 81,758,921,000
02/10/2017 44,500 0.75 1.71 44,000 45,200 43,950 1,193,290 53,101,405,000
29/09/2017 43,750 0.90 2.10 43,000 44,200 43,000 1,621,910 70,958,562,500
28/09/2017 42,850 -0.45 -1.04 43,500 43,800 42,550 762,850 32,688,122,500
27/09/2017 43,300 -1.20 -2.70 44,500 44,700 43,300 963,490 41,719,117,000
26/09/2017 44,500 2.40 5.70 42,950 44,500 42,700 2,466,320 109,751,240,000
25/09/2017 42,100 0.50 1.20 41,600 42,500 41,500 805,110 33,895,131,000
22/09/2017 41,600 -0.20 -0.48 41,800 41,950 41,500 742,930 30,905,888,000
21/09/2017 41,800 0.10 0.24 41,900 41,950 41,650 324,340 13,557,412,000
20/09/2017 41,700 0.00 ■■ 0.00 41,700 42,300 41,650 364,630 15,205,071,000
19/09/2017 41,700 -0.25 -0.60 42,400 42,400 41,700 488,180 20,357,106,000
18/09/2017 41,950 0.35 0.84 41,600 42,500 41,600 523,080 21,943,206,000
15/09/2017 41,600 -0.25 -0.60 41,950 42,200 41,400 314,880 13,099,008,000
14/09/2017 41,850 0.10 0.24 41,750 42,400 41,700 653,110 27,332,653,500
13/09/2017 41,750 0.65 1.58 41,100 41,750 41,100 266,240 11,115,520,000
12/09/2017 41,100 0.50 1.23 40,600 41,200 40,500 758,190 31,161,609,000
11/09/2017 40,600 -0.70 -1.69 41,200 41,900 40,600 676,180 27,452,908,000
08/09/2017 41,300 -1.00 -2.36 42,300 42,400 41,200 841,690 34,761,797,000
07/09/2017 42,300 -0.20 -0.47 42,500 43,300 42,300 815,650 34,501,995,000
06/09/2017 42,500 -0.20 -0.47 42,700 42,900 42,400 379,470 16,127,475,000
05/09/2017 42,700 -0.30 -0.70 42,900 43,450 42,650 801,000 34,202,700,000
01/09/2017 43,000 0.40 0.94 42,800 43,600 42,500 1,162,130 49,971,590,000
31/08/2017 42,600 0.35 0.83 42,500 42,800 42,000 804,590 34,275,534,000
30/08/2017 42,250 -0.20 -0.47 42,100 42,900 42,100 534,560 22,585,160,000
29/08/2017 42,450 -0.15 -0.35 42,700 43,100 42,400 672,670 28,554,841,500
28/08/2017 42,600 2.00 4.93 40,600 42,900 40,600 2,166,910 92,310,366,000
25/08/2017 40,600 0.30 0.74 40,500 40,700 40,350 366,260 14,870,156,000
24/08/2017 40,300 -0.40 -0.98 40,500 40,900 40,200 266,190 10,727,457,000
23/08/2017 40,700 0.50 1.24 40,200 40,700 40,100 168,800 6,870,160,000
22/08/2017 40,200 -0.30 -0.74 40,800 40,800 40,100 181,560 7,298,712,000
21/08/2017 40,500 -0.50 -1.22 41,500 41,500 40,500 284,480 11,521,440,000
18/08/2017 41,000 -0.30 -0.73 41,300 41,400 41,000 186,470 7,645,270,000
17/08/2017 41,300 0.35 0.85 40,950 41,800 40,900 675,390 27,893,607,000
16/08/2017 40,950 0.45 1.11 40,300 41,200 40,300 511,690 20,953,705,500
15/08/2017 40,500 0.45 1.12 40,450 41,000 40,100 402,280 16,292,340,000
14/08/2017 40,050 0.15 0.38 39,800 40,300 39,700 234,320 9,384,516,000
11/08/2017 39,900 -0.45 -1.12 40,400 40,500 39,700 455,340 18,168,066,000
10/08/2017 40,350 -0.15 -0.37 40,200 40,900 40,100 405,500 16,361,925,000
09/08/2017 40,500 -1.30 -3.11 41,650 41,800 40,200 1,091,470 44,204,535,000
08/08/2017 41,800 -0.05 -0.12 42,300 42,400 41,800 652,130 27,259,034,000
07/08/2017 41,850 0.30 0.72 41,550 42,500 41,550 685,610 28,692,778,500
04/08/2017 41,550 1.25 3.10 40,500 42,400 40,500 1,415,690 58,821,919,500
03/08/2017 40,300 0.05 0.12 40,500 40,800 40,250 298,080 12,012,624,000
02/08/2017 40,250 -0.75 -1.83 40,500 40,900 40,150 484,740 19,510,785,000
01/08/2017 41,000 0.50 1.23 40,500 41,300 40,400 394,010 16,154,410,000
31/07/2017 40,500 0.00 ■■ 0.00 40,000 40,700 39,750 347,320 14,066,460,000
28/07/2017 40,500 0.80 2.02 39,500 40,500 39,500 354,930 14,374,665,000
27/07/2017 39,700 -0.40 -1.00 40,000 40,400 39,400 402,540 15,980,838,000
26/07/2017 40,100 0.60 1.52 39,500 40,700 39,500 440,590 17,667,659,000
25/07/2017 39,500 1.10 2.86 38,350 40,000 38,350 662,350 26,162,825,000
24/07/2017 38,400 -2.80 -6.80 41,000 41,200 38,400 708,620 27,211,008,000
21/07/2017 41,200 -0.30 -0.72 41,900 41,900 41,200 247,180 10,183,816,000
20/07/2017 41,500 -0.50 -1.19 42,200 42,200 41,300 417,910 17,343,265,000
19/07/2017 42,000 0.50 1.20 41,600 42,400 41,500 455,420 19,127,640,000
18/07/2017 41,500 0.00 ■■ 0.00 41,200 42,100 41,000 567,950 23,569,925,000
17/07/2017 41,500 -0.70 -1.66 42,000 42,000 41,200 581,480 24,131,420,000
14/07/2017 42,200 -0.05 -0.12 42,200 42,400 41,900 522,080 22,031,776,000
13/07/2017 42,250 -0.10 -0.24 42,150 42,750 42,050 248,230 10,487,717,500
12/07/2017 42,350 0.45 1.07 41,900 42,600 41,800 248,130 10,508,305,500
11/07/2017 41,900 -0.20 -0.48 41,500 42,300 41,100 502,090 21,037,571,000
10/07/2017 42,100 -1.00 -2.32 43,100 43,100 41,900 1,059,520 44,605,792,000
07/07/2017 43,100 -0.60 -1.37 43,650 44,100 43,000 715,120 30,821,672,000
06/07/2017 43,700 -0.25 -0.57 43,900 44,000 43,550 408,840 17,866,308,000
05/07/2017 43,950 1.10 2.57 42,850 44,000 42,850 690,520 30,348,354,000
04/07/2017 42,850 -0.20 -0.46 43,000 43,400 42,800 920,210 39,430,998,500
03/07/2017 43,050 0.05 0.12 42,900 43,700 42,900 623,780 26,853,729,000
30/06/2017 43,000 -0.75 -1.71 43,850 43,850 43,000 774,160 33,288,880,000
29/06/2017 43,750 0.15 0.34 43,600 44,000 43,100 458,450 20,057,187,500
28/06/2017 43,600 0.30 0.69 43,500 43,900 42,700 806,870 35,179,532,000
27/06/2017 43,300 -1.30 -2.91 44,600 44,600 43,200 2,053,150 88,901,395,000
26/06/2017 44,600 -0.70 -1.55 45,600 45,600 44,600 607,030 27,073,538,000
23/06/2017 45,300 0.90 2.03 44,400 45,800 44,000 1,476,330 66,877,749,000
22/06/2017 44,400 1.05 2.42 43,400 44,450 43,400 1,261,300 56,001,720,000
21/06/2017 43,350 -0.25 -0.57 43,550 44,000 42,800 823,370 35,693,089,500
20/06/2017 43,600 -0.60 -1.36 44,500 44,750 43,200 1,183,670 51,608,012,000
19/06/2017 44,200 1.20 2.79 43,800 45,000 43,500 2,532,530 111,937,826,000
16/06/2017 43,000 2.00 4.88 41,000 43,000 41,000 2,010,020 86,430,860,000
15/06/2017 41,000 -0.15 -0.36 41,200 41,800 40,700 598,180 24,525,380,000
14/06/2017 41,150 0.05 0.12 40,850 41,300 40,700 766,540 31,543,121,000
13/06/2017 41,100 -0.90 -2.14 41,550 42,400 40,900 1,057,530 43,464,483,000
12/06/2017 42,000 0.10 0.24 41,800 42,800 41,800 1,021,610 42,907,620,000
09/06/2017 41,900 0.00 ■■ 0.00 41,800 42,350 41,750 706,130 29,586,847,000
08/06/2017 41,900 0.40 0.96 41,800 42,400 41,300 821,310 34,412,889,000
07/06/2017 41,500 1.00 2.47 40,400 42,100 40,000 1,979,890 82,165,435,000
06/06/2017 40,500 -0.20 -0.49 40,500 41,000 40,400 637,780 25,830,090,000
05/06/2017 40,700 -0.10 -0.25 40,800 41,300 40,600 662,790 26,975,553,000
02/06/2017 40,800 0.40 0.99 40,300 40,950 39,800 676,510 27,601,608,000
01/06/2017 40,400 0.40 1.00 40,000 41,000 39,900 865,760 34,976,704,000
31/05/2017 40,000 -0.50 -1.23 40,100 40,800 39,700 1,139,490 45,579,600,000
30/05/2017 40,500 -1.30 -3.11 42,000 42,000 40,000 1,931,980 78,245,190,000
29/05/2017 41,800 -1.05 -2.45 42,850 43,250 41,500 2,007,860 83,928,548,000
26/05/2017 42,850 0.85 2.02 42,500 44,500 41,450 4,664,040 199,854,114,000
25/05/2017 42,000 -0.15 -0.36 41,600 42,200 41,300 1,203,870 50,562,540,000
24/05/2017 42,150 1.85 4.59 43,000 43,000 41,700 2,291,250 96,576,187,500
23/05/2017 40,300 0.70 1.77 39,600 41,800 39,600 1,260,870 50,813,061,000
22/05/2017 39,600 -1.70 -4.12 42,500 42,600 39,200 1,621,300 64,203,480,000
19/05/2017 41,300 2.70 6.99 38,600 41,300 38,600 1,780,880 73,550,344,000
18/05/2017 38,600 -1.00 -2.53 39,300 40,000 38,600 764,610 29,513,946,000
17/05/2017 39,600 0.60 1.54 39,000 39,900 38,800 833,580 33,009,768,000
16/05/2017 39,000 -0.95 -2.38 40,500 41,000 38,850 2,618,370 102,116,430,000
15/05/2017 39,950 2.60 6.96 39,950 39,950 39,950 1,097,980 43,864,301,000
09/05/2017 36,350 -0.10 -0.27 36,400 36,600 36,050 628,000 22,827,800,000
08/05/2017 36,450 0.40 1.11 36,100 37,000 36,100 1,111,010 40,496,314,500
05/05/2017 36,050 0.05 0.14 35,700 36,300 35,500 840,030 30,283,081,500
04/05/2017 36,000 0.00 ■■ 0.00 36,000 36,700 35,300 1,964,560 70,724,160,000
03/05/2017 36,000 1.15 3.30 35,200 36,200 35,100 1,605,790 57,808,440,000
28/04/2017 34,850 1.00 2.95 33,600 35,100 33,550 1,548,660 53,970,801,000
27/04/2017 33,850 1.15 3.52 32,700 34,000 32,700 814,820 27,581,657,000
26/04/2017 32,700 0.35 1.08 32,350 32,900 32,000 404,680 13,233,036,000
25/04/2017 32,350 0.15 0.47 32,200 32,400 32,000 276,660 8,949,951,000
24/04/2017 32,200 -0.30 -0.92 32,500 33,000 32,200 333,690 10,744,818,000
21/04/2017 32,500 0.20 0.62 32,100 32,800 32,100 372,010 12,090,325,000
20/04/2017 32,300 -0.60 -1.82 33,000 33,000 32,300 354,510 11,450,673,000
19/04/2017 32,900 1.05 3.30 32,000 32,900 31,850 437,390 14,390,131,000
18/04/2017 31,850 0.35 1.11 31,500 31,850 31,100 328,100 10,449,985,000
17/04/2017 31,500 -0.10 -0.32 31,600 32,350 31,400 409,220 12,890,430,000
14/04/2017 31,600 -0.95 -2.92 32,000 32,400 31,300 1,094,580 34,588,728,000
13/04/2017 32,550 -0.95 -2.84 33,500 33,500 32,550 473,800 15,422,190,000
12/04/2017 33,500 -0.30 -0.89 33,800 33,900 33,300 205,110 6,871,185,000
11/04/2017 33,800 0.40 1.20 33,800 34,300 33,600 668,140 22,583,132,000
10/04/2017 33,400 0.05 0.15 33,350 33,800 32,700 515,640 17,222,376,000
07/04/2017 33,350 -0.45 -1.33 33,700 33,700 33,300 356,870 11,901,614,500
05/04/2017 33,800 -0.50 -1.46 34,400 34,500 33,700 600,910 20,310,758,000
04/04/2017 34,300 -0.10 -0.29 34,400 34,650 34,200 580,890 19,924,527,000
03/04/2017 34,400 -0.20 -0.58 34,600 34,650 34,000 561,860 19,327,984,000
31/03/2017 34,600 0.95 2.82 33,650 34,650 33,600 754,910 26,119,886,000
30/03/2017 33,650 -0.85 -2.46 34,300 34,300 33,500 1,179,460 39,688,829,000
29/03/2017 34,500 -0.40 -1.15 34,900 34,900 34,400 440,270 15,189,315,000
28/03/2017 34,900 0.20 0.58 34,600 35,500 34,600 616,870 21,528,763,000
27/03/2017 34,700 -0.55 -1.56 35,250 35,250 34,600 403,410 13,998,327,000
24/03/2017 35,250 0.25 0.71 35,200 35,500 34,400 704,630 24,838,207,500
23/03/2017 35,000 0.90 2.64 34,500 35,000 33,700 678,420 23,744,700,000
22/03/2017 34,100 -0.90 -2.57 35,000 35,000 33,500 1,437,930 49,033,413,000
21/03/2017 35,000 -0.75 -2.10 35,750 35,900 35,000 1,210,100 42,353,500,000
20/03/2017 35,750 -0.55 -1.52 36,000 36,350 35,750 551,040 19,699,680,000
17/03/2017 36,300 -0.30 -0.82 36,600 36,900 35,800 504,040 18,296,652,000
16/03/2017 36,600 1.30 3.68 35,400 36,600 35,000 1,325,990 48,531,234,000
15/03/2017 35,300 -1.30 -3.55 36,300 37,000 35,300 1,625,510 57,380,503,000
14/03/2017 36,600 -0.50 -1.35 37,400 37,400 36,500 572,890 20,967,774,000
13/03/2017 37,100 0.10 0.27 37,000 37,600 36,900 690,280 25,609,388,000
10/03/2017 37,000 -0.40 -1.07 37,000 37,700 36,700 863,420 31,946,540,000
09/03/2017 37,400 0.60 1.63 36,800 37,850 36,600 790,290 29,556,846,000
08/03/2017 36,800 1.40 3.95 35,600 37,850 35,300 2,111,980 77,720,864,000
07/03/2017 35,400 1.80 5.36 33,600 35,400 33,600 1,799,040 63,686,016,000
06/03/2017 33,600 0.50 1.51 33,500 33,900 33,000 465,820 15,651,552,000
03/03/2017 33,100 -0.40 -1.19 33,500 33,600 32,700 494,650 16,372,915,000
02/03/2017 33,500 -0.50 -1.47 34,000 34,500 33,500 706,100 23,654,350,000
01/03/2017 34,000 -0.70 -2.02 34,700 34,700 33,250 789,050 26,827,700,000
28/02/2017 34,700 0.20 0.58 34,500 35,000 33,900 794,860 27,581,642,000
27/02/2017 34,500 0.60 1.77 34,500 34,800 33,300 883,690 30,487,305,000
24/02/2017 33,900 0.10 0.30 34,400 35,200 33,900 1,259,010 42,680,439,000
23/02/2017 33,800 1.70 5.30 31,950 33,800 31,800 1,217,850 41,163,330,000
22/02/2017 32,100 -0.60 -1.83 32,700 32,900 32,000 695,510 22,325,871,000
21/02/2017 32,700 0.20 0.62 32,700 33,600 32,500 1,892,820 61,895,214,000
20/02/2017 32,500 0.70 2.20 31,000 33,000 30,800 1,465,960 47,643,700,000
17/02/2017 31,800 0.70 2.25 31,000 31,900 30,900 929,280 29,551,104,000
16/02/2017 31,100 0.15 0.48 31,000 31,850 30,700 1,108,110 34,462,221,000
15/02/2017 30,950 1.65 5.63 29,100 30,950 29,100 2,439,210 75,493,549,500
14/02/2017 29,300 -0.20 -0.68 29,500 29,750 29,150 554,460 16,245,678,000
13/02/2017 29,500 0.85 2.97 28,500 29,600 28,500 1,241,160 36,614,220,000
10/02/2017 28,650 0.80 2.87 27,850 28,700 27,850 1,324,890 37,958,098,500
09/02/2017 27,850 -0.35 -1.24 28,200 28,200 27,850 174,900 4,870,965,000
08/02/2017 28,200 0.00 ■■ 0.00 28,200 28,200 27,950 153,730 4,335,186,000
07/02/2017 28,200 -0.10 -0.35 28,000 28,300 27,900 228,450 6,442,290,000
06/02/2017 28,300 0.30 1.07 28,000 28,600 27,800 194,090 5,492,747,000
03/02/2017 28,000 -0.15 -0.53 28,150 28,150 27,700 277,240 7,762,720,000
02/02/2017 28,150 -0.15 -0.53 28,800 28,800 28,050 63,420 1,785,273,000
25/01/2017 28,300 0.50 1.80 27,900 28,300 27,550 193,110 5,465,013,000
24/01/2017 27,800 0.00 ■■ 0.00 27,800 27,900 27,550 91,450 2,542,310,000
23/01/2017 27,800 -0.10 -0.36 27,550 27,900 27,550 105,000 2,919,000,000
20/01/2017 27,900 -0.10 -0.36 28,000 28,200 27,500 323,710 9,031,509,000
19/01/2017 28,000 -0.30 -1.06 28,000 28,250 27,850 190,900 5,345,200,000
18/01/2017 28,300 -0.20 -0.70 28,500 28,500 28,200 186,450 5,276,535,000
17/01/2017 28,500 -0.05 -0.18 28,600 28,600 28,300 448,450 12,780,825,000
16/01/2017 28,550 -0.40 -1.38 28,950 28,950 28,400 294,050 8,395,127,500
13/01/2017 28,950 0.25 0.87 28,450 28,950 28,450 333,650 9,659,167,500
12/01/2017 28,700 0.10 0.35 28,600 29,300 28,300 1,046,270 30,027,949,000
11/01/2017 28,600 1.25