Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Đầu Tư & KD Nhà Khang Điền
Khang Dien House Trading and Investment JSC
Mã CK:      KDH      27.20      ■■ 0 (0%)      (cập nhật 08:30 01/01/1970)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.khangdien.com.vn
KDH » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
07/02/2023 27,200 -0.15 -0.55 27,350 28,100 27,200 177,320 4,823,104,000
06/02/2023 27,350 0.40 1.46 26,950 27,400 26,700 161,520 4,417,572,000
03/02/2023 26,950 0.35 1.30 26,600 27,000 26,450 207,520 5,592,664,000
02/02/2023 26,600 0.10 0.38 26,500 27,400 26,500 134,770 3,584,882,000
01/02/2023 26,500 -1.50 -5.66 28,000 28,600 26,050 283,530 7,513,545,000
31/01/2023 28,000 0.25 0.89 27,750 28,150 27,750 242,900 6,801,200,000
30/01/2023 27,750 0.10 0.36 27,650 28,500 27,300 129,930 3,605,557,500
27/01/2023 27,650 0.05 0.18 27,600 28,100 27,450 110,440 3,053,666,000
19/01/2023 27,600 -0.20 -0.72 27,800 28,000 27,600 144,390 3,985,164,000
18/01/2023 27,800 1.00 3.60 26,800 27,900 26,700 81,760 2,272,928,000
17/01/2023 26,800 0.45 1.68 26,350 26,850 26,250 88,220 2,364,296,000
16/01/2023 26,350 0.15 0.57 26,200 26,550 26,200 104,480 2,753,048,000
13/01/2023 26,200 -0.60 -2.29 26,800 27,300 25,800 153,260 4,015,412,000
12/01/2023 26,800 -1.30 -4.85 28,100 28,300 26,800 193,520 5,186,336,000
11/01/2023 28,100 0.20 0.71 27,900 28,350 27,950 126,230 3,547,063,000
10/01/2023 27,900 -0.05 -0.18 27,950 28,100 27,500 152,290 4,248,891,000
09/01/2023 27,950 0.15 0.54 27,800 28,500 27,850 262,740 7,343,583,000
06/01/2023 27,800 0.10 0.36 27,700 28,550 27,700 311,670 8,664,426,000
05/01/2023 27,700 -0.15 -0.54 27,850 28,050 27,650 110,850 3,070,545,000
04/01/2023 27,850 -0.15 -0.54 28,000 28,200 27,550 152,830 4,256,315,500
03/01/2023 28,000 1.50 5.36 26,500 28,200 26,600 178,330 4,993,240,000
30/12/2022 26,500 -1.45 -5.47 27,950 28,300 26,500 78,400 2,077,600,000
29/12/2022 27,950 0.90 3.22 27,050 28,150 26,700 141,540 3,956,043,000
28/12/2022 27,050 0.70 2.59 26,350 27,950 26,350 112,320 3,038,256,000
27/12/2022 26,350 1.70 6.45 24,650 26,350 25,050 108,330 2,854,495,500
26/12/2022 24,650 -1.60 -6.49 26,250 26,300 24,650 138,970 3,425,610,500
23/12/2022 26,250 -0.60 -2.29 26,850 27,000 26,100 110,640 2,904,300,000
22/12/2022 26,850 1.75 6.52 25,100 26,850 25,200 151,490 4,067,506,500
21/12/2022 25,100 -0.70 -2.79 25,800 26,000 24,750 129,970 3,262,247,000
20/12/2022 25,800 -0.90 -3.49 26,700 27,300 24,900 197,520 5,096,016,000
19/12/2022 26,700 -0.80 -3.00 27,500 27,500 26,700 234,700 6,266,490,000
15/12/2022 28,200 0.20 0.71 28,000 28,450 27,750 105,190 2,966,358,000
14/12/2022 28,000 0.10 0.36 27,900 28,800 27,600 139,760 3,913,280,000
13/12/2022 27,900 -0.05 -0.18 27,950 27,950 26,000 234,360 6,538,644,000
12/12/2022 27,950 -2.10 -7.51 30,050 30,000 27,950 370,840 10,364,978,000
11/12/2022 30,050 -0.25 -0.83 30,300 30,200 29,200 246,280 7,400,714,000
09/12/2022 30,050 -0.25 -0.83 30,300 30,200 29,200 246,280 7,400,714,000
08/12/2022 30,300 0.40 1.32 29,900 30,450 28,900 464,630 14,078,289,000
07/12/2022 29,900 0.35 1.17 29,550 30,900 29,200 329,260 9,844,874,000
06/12/2022 29,550 -1.55 -5.25 31,100 30,950 29,550 330,900 9,778,095,000
05/12/2022 31,100 2.00 6.43 29,100 31,100 29,700 350,090 10,887,799,000
04/12/2022 29,100 1.90 6.53 27,200 29,100 26,800 256,000 7,449,600,000
02/12/2022 29,100 1.90 6.53 27,200 29,100 26,800 256,000 7,449,600,000
01/12/2022 27,200 -0.20 -0.74 27,400 29,300 26,200 611,040 16,620,288,000
30/11/2022 27,400 1.75 6.39 25,650 27,400 25,500 271,540 7,440,196,000
29/11/2022 25,650 1.65 6.43 24,000 25,650 24,500 851,620 21,844,053,000
28/11/2022 24,000 1.55 6.46 22,450 24,000 22,850 566,810 13,603,440,000
27/11/2022 22,450 1.45 6.46 21,000 22,450 21,450 495,740 11,129,363,000
25/11/2022 22,450 1.45 6.46 21,000 22,450 21,450 495,740 11,129,363,000
24/11/2022 21,000 -0.85 -4.05 21,850 22,100 20,350 381,770 8,017,170,000
23/11/2022 21,850 -0.60 -2.75 22,450 22,450 21,500 231,250 5,052,812,500
22/11/2022 22,450 0.05 0.22 22,400 23,600 22,000 437,070 9,812,221,500
21/11/2022 22,400 0.30 1.34 22,100 22,600 21,950 296,320 6,637,568,000
20/11/2022 22,100 0.55 2.49 21,550 22,400 21,500 456,090 10,079,589,000
18/11/2022 22,100 0.55 2.49 21,550 22,400 21,500 456,090 10,079,589,000
17/11/2022 21,550 1.30 6.03 20,250 21,600 20,250 604,030 13,016,846,500
16/11/2022 20,250 0.85 4.20 19,400 20,750 18,050 395,070 8,000,167,500
15/11/2022 19,400 -0.90 -4.64 20,300 20,350 19,100 209,920 4,072,448,000
14/11/2022 20,300 0.10 0.49 20,200 20,700 19,800 281,320 5,710,796,000
13/11/2022 20,200 1.20 5.94 19,000 20,300 19,200 355,800 7,187,160,000
11/11/2022 20,200 1.20 5.94 19,000 20,300 19,200 355,800 7,187,160,000
10/11/2022 19,000 -1.30 -6.84 20,300 19,700 18,900 175,120 3,327,280,000
09/11/2022 20,300 0.35 1.72 19,950 20,950 20,100 220,350 4,473,105,000
08/11/2022 20,300 0.35 1.72 19,950 21,200 18,700 220,680 4,479,804,000
07/11/2022 19,950 -1.50 -7.52 21,450 20,700 19,950 186,530 3,721,273,500
06/11/2022 21,450 -1.60 -7.46 23,050 22,850 21,450 212,030 4,548,043,500
04/11/2022 21,450 -1.60 -7.46 23,050 22,850 21,450 212,030 4,548,043,500
03/11/2022 23,050 0.05 0.22 23,000 23,050 22,700 119,420 2,752,631,000
02/11/2022 23,000 0.20 0.87 22,800 23,150 22,400 155,430 3,574,890,000
01/11/2022 22,800 0.10 0.44 22,700 23,400 22,300 156,750 3,573,900,000
31/10/2022 22,700 -0.30 -1.32 23,000 23,000 21,750 150,300 3,411,810,000
28/10/2022 23,000 0.00 ■■ 0.00 23,000 23,800 22,900 168,100 3,866,300,000
27/10/2022 23,000 2.00 8.70 21,000 23,200 22,000 166,600 3,831,800,000
26/10/2022 21,700 -0.50 -2.30 22,200 22,450 21,100 296,790 6,440,343,000
25/10/2022 21,000 -1.20 -5.71 22,200 22,500 20,650 344,270 7,229,670,000
24/10/2022 22,200 -1.65 -7.43 23,850 24,100 22,200 122,370 2,716,614,000
21/10/2022 23,850 -1.65 -6.92 25,500 25,500 23,750 327,180 7,803,243,000
20/10/2022 25,500 -0.35 -1.37 25,850 25,850 25,100 138,940 3,542,970,000
19/10/2022 25,850 -0.45 -1.74 26,300 26,400 25,500 101,070 2,612,659,500
18/10/2022 26,300 0.70 2.66 25,600 26,800 25,800 155,600 4,092,280,000
17/10/2022 25,600 -0.90 -3.52 26,500 26,350 24,950 198,100 5,071,360,000
16/10/2022 26,500 0.00 ■■ 0.00 26,500 27,050 26,050 259,130 6,866,945,000
14/10/2022 26,500 0.00 ■■ 0.00 26,500 27,050 26,050 259,130 6,866,945,000
13/10/2022 26,500 0.40 1.51 26,100 26,600 26,000 144,910 3,840,115,000
12/10/2022 26,100 1.70 6.51 24,400 26,100 24,400 214,360 5,594,796,000
11/10/2022 24,400 -1.50 -6.15 25,900 26,100 24,100 226,590 5,528,796,000
07/10/2022 25,000 -1.25 -5.00 26,250 25,800 24,450 311,430 7,785,750,000
06/10/2022 26,250 -1.25 -4.76 27,500 27,500 25,700 231,020 6,064,275,000
05/10/2022 27,500 1.35 4.91 26,150 27,900 26,700 271,170 7,457,175,000
04/10/2022 26,150 0.05 0.19 26,100 27,000 25,800 304,210 7,955,091,500
03/10/2022 26,100 -1.95 -7.47 28,050 28,000 26,100 385,110 10,051,371,000
02/10/2022 28,050 -0.90 -3.21 28,950 29,250 26,950 439,120 12,317,316,000
30/09/2022 28,050 -0.90 -3.21 28,950 29,250 26,950 439,120 12,317,316,000
29/09/2022 28,950 -0.45 -1.55 29,400 30,850 28,950 395,350 11,445,382,500
28/09/2022 29,400 0.00 ■■ 0.00 29,400 30,250 28,800 166,550 4,896,570,000
27/09/2022 29,400 -0.20 -0.68 29,600 29,900 28,050 304,750 8,959,650,000
26/09/2022 29,600 -1.70 -5.74 31,300 30,700 29,150 688,820 20,389,072,000
23/09/2022 31,300 -0.15 -0.48 31,450 32,050 30,800 278,230 8,708,599,000
22/09/2022 31,450 0.00 ■■ 0.00 31,450 31,850 30,200 404,290 12,714,920,500
21/09/2022 31,450 -1.95 -6.20 33,400 33,350 31,350 168,850 5,310,332,500
20/09/2022 33,400 -0.25 -0.75 33,650 33,850 32,900 102,320 3,417,488,000
19/09/2022 33,650 -0.25 -0.74 33,900 34,500 33,350 123,020 4,139,623,000
16/09/2022 33,900 -1.60 -4.72 35,500 35,550 33,900 436,140 14,785,146,000
15/09/2022 35,500 -0.20 -0.56 35,700 35,800 35,100 76,180 2,704,390,000
14/09/2022 35,700 -0.10 -0.28 35,800 35,850 35,400 86,950 3,104,115,000
13/09/2022 35,800 0.00 ■■ 0.00 35,800 36,000 35,650 96,860 3,467,588,000
12/09/2022 35,800 0.30 0.84 35,500 35,900 35,600 74,010 2,649,558,000
09/09/2022 35,500 0.00 ■■ 0.00 35,500 35,550 35,350 96,210 3,415,455,000
08/09/2022 35,500 0.20 0.56 35,300 35,700 35,300 65,270 2,317,085,000
07/09/2022 35,300 -0.90 -2.55 36,200 36,300 35,250 125,740 4,438,622,000
06/09/2022 36,200 -0.60 -1.66 36,800 37,000 36,050 150,340 5,442,308,000
05/09/2022 36,800 -0.20 -0.54 37,000 37,450 36,600 92,770 3,413,936,000
04/09/2022 37,000 -0.70 -1.89 37,700 37,750 37,000 102,670 3,798,790,000
02/09/2022 37,000 -0.70 -1.89 37,700 37,750 37,000 102,670 3,798,790,000
01/09/2022 37,000 -0.70 -1.89 37,700 37,750 37,000 102,670 3,798,790,000
31/08/2022 37,000 -0.70 -1.89 37,700 37,750 37,000 102,670 3,798,790,000
30/08/2022 37,700 0.10 0.27 37,600 38,050 37,600 60,640 2,286,128,000
29/08/2022 37,600 -0.75 -1.99 38,350 38,050 37,400 99,640 3,746,464,000
28/08/2022 38,350 0.15 0.39 38,200 38,550 37,950 67,670 2,595,144,500
26/08/2022 38,350 0.15 0.39 38,200 38,550 37,950 67,670 2,595,144,500
25/08/2022 38,200 0.45 1.18 37,750 38,300 37,750 66,070 2,523,874,000
24/08/2022 37,750 0.05 0.13 37,700 38,000 37,600 102,560 3,871,640,000
23/08/2022 37,700 0.00 ■■ 0.00 37,700 37,700 36,950 137,140 5,170,178,000
22/08/2022 37,700 -1.00 -2.65 38,700 38,600 37,700 94,650 3,568,305,000
21/08/2022 38,700 -0.60 -1.55 39,300 39,400 38,500 79,020 3,058,074,000
19/08/2022 38,700 -0.60 -1.55 39,300 39,400 38,500 79,020 3,058,074,000
18/08/2022 39,300 0.00 ■■ 0.00 39,300 39,650 39,250 108,290 4,255,797,000
17/08/2022 39,300 0.45 1.15 38,850 39,300 38,850 115,050 4,521,465,000
16/08/2022 38,850 0.05 0.13 38,800 39,300 38,650 69,960 2,717,946,000
15/08/2022 38,800 0.00 ■■ 0.00 38,800 38,900 38,600 100,520 3,900,176,000
12/08/2022 38,800 -0.20 -0.52 39,000 38,950 38,600 71,470 2,773,036,000
11/08/2022 39,000 0.25 0.64 38,750 39,200 38,900 85,310 3,327,090,000
10/08/2022 38,750 0.40 1.03 38,350 38,850 38,300 74,060 2,869,825,000
09/08/2022 38,350 -0.25 -0.65 38,600 38,650 38,300 73,310 2,811,438,500
08/08/2022 38,600 -0.10 -0.26 38,700 39,000 38,200 65,710 2,536,406,000
07/08/2022 38,700 -0.30 -0.78 39,000 38,900 38,450 63,550 2,459,385,000
05/08/2022 38,700 -0.30 -0.78 39,000 38,900 38,450 63,550 2,459,385,000
04/08/2022 39,000 0.05 0.13 38,950 39,100 38,650 98,010 3,822,390,000
03/08/2022 38,950 0.05 0.13 38,900 38,950 38,200 93,300 3,634,035,000
02/08/2022 38,900 0.40 1.03 38,500 39,000 37,900 142,230 5,532,747,000
01/08/2022 38,500 1.00 2.60 37,500 38,800 37,500 76,330 2,938,705,000
29/07/2022 37,500 -0.50 -1.33 38,000 38,600 37,450 95,930 3,597,375,000
28/07/2022 38,000 0.70 1.84 37,300 38,200 37,250 69,280 2,632,640,000
27/07/2022 37,300 0.25 0.67 37,050 37,600 36,850 64,950 2,422,635,000
26/07/2022 37,050 0.75 2.02 36,300 37,100 36,250 115,850 4,292,242,500
25/07/2022 36,300 -0.20 -0.55 36,500 36,850 36,300 53,000 1,923,900,000
24/07/2022 36,500 -0.45 -1.23 36,950 36,900 36,400 63,780 2,327,970,000
22/07/2022 36,500 -0.45 -1.23 36,950 36,900 36,400 63,780 2,327,970,000
21/07/2022 36,950 0.25 0.68 36,700 37,100 36,300 96,710 3,573,434,500
20/07/2022 36,700 0.70 1.91 36,000 36,800 36,150 87,120 3,197,304,000
19/07/2022 36,000 -0.20 -0.56 36,200 36,200 35,650 67,370 2,425,320,000
18/07/2022 36,200 -0.60 -1.66 36,800 36,400 36,050 51,530 1,865,386,000
17/07/2022 36,350 -0.45 -1.24 36,800 37,350 36,300 72,410 2,632,103,500
15/07/2022 36,350 -0.45 -1.24 36,800 37,350 36,300 72,410 2,632,103,500
14/07/2022 36,800 1.45 3.94 35,350 36,800 35,000 165,930 6,106,224,000
13/07/2022 35,350 -0.25 -0.71 35,600 35,650 35,250 67,070 2,370,924,500
12/07/2022 35,600 0.60 1.69 35,000 35,600 35,000 61,570 2,191,892,000
11/07/2022 35,000 -1.05 -3.00 36,050 36,200 35,000 73,490 2,572,150,000
10/07/2022 36,050 0.45 1.25 35,600 36,700 35,550 107,620 3,879,701,000
08/07/2022 36,050 0.45 1.25 35,600 36,700 35,550 107,620 3,879,701,000
07/07/2022 35,600 0.55 1.54 35,050 35,600 34,900 82,870 2,950,172,000
06/07/2022 35,050 -0.15 -0.43 35,200 35,500 34,500 104,500 3,662,725,000
05/07/2022 35,200 -0.60 -1.70 35,800 36,000 35,200 53,600 1,886,720,000
04/07/2022 35,800 0.50 1.40 35,300 35,950 35,600 43,260 1,548,708,000
03/07/2022 38,850 -0.05 -0.13 38,900 39,500 38,000 83,040 3,226,104,000
01/07/2022 38,850 -0.05 -0.13 38,900 39,500 38,000 83,040 3,226,104,000
30/06/2022 38,900 -0.40 -1.03 39,300 39,400 38,900 51,430 2,000,627,000
29/06/2022 39,300 0.05 0.13 39,250 39,600 39,000 62,640 2,461,752,000
28/06/2022 39,250 0.20 0.51 39,050 39,700 39,100 71,220 2,795,385,000
27/06/2022 39,050 0.60 1.54 38,450 39,200 38,400 87,930 3,433,666,500
24/06/2022 38,450 0.35 0.91 38,100 38,700 37,900 64,540 2,481,563,000
23/06/2022 38,100 -0.40 -1.05 38,500 38,500 38,000 47,150 1,796,415,000
22/06/2022 38,500 -0.15 -0.39 38,650 38,950 38,000 65,640 2,527,140,000
21/06/2022 38,650 0.10 0.26 38,550 39,000 38,100 82,410 3,185,146,500
20/06/2022 38,550 -0.45 -1.17 39,000 39,200 38,000 102,020 3,932,871,000
17/06/2022 39,000 -0.10 -0.26 39,100 39,300 37,400 83,690 3,263,910,000
16/06/2022 39,100 1.00 2.56 38,100 39,400 38,050 63,860 2,496,926,000
15/06/2022 38,100 -0.90 -2.36 39,000 39,000 37,300 111,710 4,256,151,000
14/06/2022 39,000 -0.90 -2.31 39,900 40,100 38,950 122,510 4,777,890,000
13/06/2022 39,900 -1.05 -2.63 40,950 40,700 39,900 79,270 3,162,873,000
12/06/2022 40,950 -0.10 -0.24 41,050 41,500 40,800 62,940 2,577,393,000
10/06/2022 40,950 -0.10 -0.24 41,050 41,500 40,800 62,940 2,577,393,000
09/06/2022 41,050 -0.25 -0.61 41,300 41,500 40,600 87,820 3,605,011,000
08/06/2022 41,300 0.90 2.18 40,400 42,000 40,400 82,500 3,407,250,000
07/06/2022 40,400 -0.25 -0.62 40,650 40,400 39,900 65,290 2,637,716,000
06/06/2022 40,650 -0.15 -0.37 40,800 40,900 40,000 63,170 2,567,860,500
05/06/2022 43,650 2.65 6.07 41,000 40,900 40,300 10 436,500
03/06/2022 40,800 -0.20 -0.49 41,000 40,900 40,300 64,400 2,627,520,000
02/06/2022 41,000 -1.00 -2.44 42,000 41,950 40,700 74,580 3,057,780,000
01/06/2022 42,000 -0.05 -0.12 42,050 42,300 41,600 81,930 3,441,060,000
31/05/2022 42,050 -0.35 -0.83 42,400 42,350 41,600 73,200 3,078,060,000
30/05/2022 42,400 -0.15 -0.35 42,550 42,600 41,800 97,180 4,120,432,000
29/05/2022 42,550 1.10 2.59 41,450 42,800 41,500 144,230 6,136,986,500
27/05/2022 42,550 1.10 2.59 41,450 42,800 41,500 144,230 6,136,986,500
26/05/2022 41,450 0.55 1.33 40,900 41,900 41,000 83,620 3,466,049,000
25/05/2022 40,900 0.80 1.96 40,100 41,000 40,050 151,670 6,203,303,000
24/05/2022 40,100 -0.80 -2.00 40,900 40,900 38,900 72,310 2,899,631,000
23/05/2022 40,900 -0.50 -1.22 41,400 41,700 40,100 52,910 2,164,019,000
22/05/2022 41,400 -0.10 -0.24 41,500 41,700 41,150 123,530 5,114,142,000
20/05/2022 41,400 -0.10 -0.24 41,500 41,700 41,150 123,530 5,114,142,000
19/05/2022 41,500 0.00 ■■ 0.00 41,500 41,700 40,700 97,320 4,038,780,000
18/05/2022 41,500 -0.20 -0.48 41,700 41,800 41,050 127,340 5,284,610,000
17/05/2022 41,700 2.40 5.76 39,300 41,900 38,700 114,340 4,767,978,000
16/05/2022 39,300 0.00 ■■ 0.00 39,300 40,100 38,300 105,740 4,155,582,000
13/05/2022 39,300 -2.95 -7.51 42,250 42,250 39,300 150,630 5,919,759,000
12/05/2022 42,250 -1.35 -3.20 43,600 43,500 41,700 95,190 4,021,777,500
11/05/2022 43,600 0.20 0.46 43,400 43,850 42,400 160,370 6,992,132,000
10/05/2022 43,400 0.50 1.15 42,900 43,400 41,500 143,940 6,246,996,000
09/05/2022 42,900 -3.20 -7.46 46,100 45,800 42,900 126,400 5,422,560,000
29/04/2022 47,900 0.90 1.88 47,000 48,100 46,500 180,850 8,662,715,000
28/04/2022 47,000 0.00 ■■ 0.00 47,000 47,100 46,700 53,280 2,504,160,000
27/04/2022 47,000 0.05 0.11 46,950 47,600 45,500 97,650 4,589,550,000
26/04/2022 46,950 0.95 2.02 46,000 47,100 44,800 151,330 7,104,943,500
25/04/2022 46,000 -3.00 -6.52 49,000 49,500 45,700 104,160 4,791,360,000
23/04/2022 49,000 1.00 2.04 48,000 49,550 47,500 209,460 10,263,540,000
22/04/2022 49,000 1.00 2.04 48,000 49,550 47,500 209,460 10,263,540,000
21/04/2022 48,000 -1.90 -3.96 49,900 50,400 47,500 165,630 7,950,240,000
20/04/2022 49,900 -0.20 -0.40 50,100 50,900 49,900 120,630 6,019,437,000
19/04/2022 50,100 0.80 1.60 49,300 51,200 49,600 132,970 6,661,797,000
18/04/2022 49,300 -0.20 -0.41 49,500 49,750 48,900 118,230 5,828,739,000
16/04/2022 49,500 -0.60 -1.21 50,100 50,300 49,400 102,990 5,098,005,000
15/04/2022 49,500 -0.60 -1.21 50,100 50,300 49,400 102,990 5,098,005,000
14/04/2022 50,100 -0.50 -1.00 50,600 50,700 49,800 101,040 5,062,104,000
13/04/2022 50,600 0.50 0.99 50,100 50,900 50,000 90,440 4,576,264,000
12/04/2022 50,100 -0.80 -1.60 50,900 51,100 50,100 70,670 3,540,567,000
08/04/2022 50,900 -0.20 -0.39 51,100 51,500 50,800 104,370 5,312,433,000
07/04/2022 51,100 0.10 0.20 51,000 51,600 51,000 61,140 3,124,254,000
06/04/2022 51,000 -1.00 -1.96 52,000 52,000 50,800 192,190 9,801,690,000
05/04/2022 52,000 -0.80 -1.54 52,800 52,800 51,600 152,190 7,913,880,000
04/04/2022 52,800 -0.80 -1.52 53,600 53,700 52,700 108,600 5,734,080,000
01/04/2022 53,600 0.80 1.49 52,800 53,700 51,500 164,000 8,790,400,000
31/03/2022 52,800 0.20 0.38 52,600 53,300 52,600 79,550 4,200,240,000
30/03/2022 52,600 -0.80 -1.52 53,400 53,500 52,000 120,690 6,348,294,000
29/03/2022 53,400 0.50 0.94 52,900 53,600 52,700 141,000 7,529,400,000
28/03/2022 52,900 -0.40 -0.76 53,300 53,500 52,500 126,710 6,702,959,000
25/03/2022 53,300 0.20 0.38 53,100 53,900 53,100 110,830 5,907,239,000
24/03/2022 53,100 0.10 0.19 53,000 53,600 52,700 83,270 4,421,637,000
23/03/2022 53,000 0.20 0.38 52,800 53,800 52,500 133,050 7,051,650,000
22/03/2022 52,800 -0.50 -0.95 53,300 53,800 52,800 139,040 7,341,312,000
21/03/2022 53,300 2.30 4.32 51,000 53,300 51,300 203,220 10,831,626,000
18/03/2022 51,000 -0.40 -0.78 51,400 52,100 51,000 136,110 6,941,610,000
17/03/2022 51,400 0.80 1.56 50,600 52,300 50,500 110,170 5,662,738,000
16/03/2022 50,600 0.60 1.19 50,000 51,000 49,950 70,110 3,547,566,000
15/03/2022 50,000 -0.20 -0.40 50,200 50,900 49,500 100,520 5,026,000,000
14/03/2022 50,200 -0.80 -1.59 51,000 51,200 49,200 121,370 6,092,774,000
11/03/2022 51,000 -0.50 -0.98 51,500 51,600 50,800 135,470 6,908,970,000
10/03/2022 51,500 0.30 0.58 51,200 52,200 51,500 63,590 3,274,885,000
09/03/2022 51,200 -0.90 -1.76 52,100 52,500 50,700 140,250 7,180,800,000
08/03/2022 52,100 -1.70 -3.26 53,800 53,400 52,100 174,170 9,074,257,000
07/03/2022 53,800 -0.80 -1.49 54,600 54,300 52,900 135,130 7,269,994,000
06/03/2022 54,600 0.00 ■■ 0.00 54,600 55,400 54,400 160,160 8,744,736,000
04/03/2022 54,600 0.00 ■■ 0.00 54,600 55,400 54,400 160,160 8,744,736,000
03/03/2022 54,600 0.90 1.65 53,700 54,800 53,800 126,100 6,885,060,000
02/03/2022 53,700 -0.40 -0.74 54,100 54,700 53,700 136,930 7,353,141,000
01/03/2022 54,100 1.20 2.22 52,900 54,300 52,700 199,920 10,815,672,000
28/02/2022 52,900 -0.40 -0.76 53,300 53,700 52,600 62,950 3,330,055,000
27/02/2022 53,300 0.50 0.94 52,800 53,800 53,000 79,070 4,214,431,000
25/02/2022 53,300 0.50 0.94 52,800 53,800 53,000 79,070 4,214,431,000
24/02/2022 52,800 -1.30 -2.46 54,100 54,100 51,500 194,990 10,295,472,000
23/02/2022 54,100 0.20 0.37 53,900 54,700 53,400 101,970 5,516,577,000
22/02/2022 53,900 -0.30 -0.56 54,200 54,200 52,200 159,720 8,608,908,000
21/02/2022 54,200 0.20 0.37 54,000 54,800 54,000 78,960 4,279,632,000
20/02/2022 54,000 -0.90 -1.67 54,900 54,800 54,000 93,960 5,073,840,000
18/02/2022 54,000 -0.90 -1.67 54,900 54,800 54,000 93,960 5,073,840,000
17/02/2022 54,900 1.10 2.00 53,800 54,900 53,300 201,600 11,067,840,000
16/02/2022 53,800 0.30 0.56 53,500 54,100 53,400 77,600 4,174,880,000
15/02/2022 53,500 0.80 1.50 52,700 53,600 52,400 162,110 8,672,885,000
14/02/2022 52,700 -0.10 -0.19 52,800 52,900 51,600 114,800 6,049,960,000
11/02/2022 52,800 0.00 ■■ 0.00 52,800 53,000 52,300 69,460 3,667,488,000
10/02/2022 52,800 -0.30 -0.57 53,100 53,500 52,100 118,210 6,241,488,000
09/02/2022 53,100 2.70 5.08 50,400 53,500 50,400 209,440 11,121,264,000
08/02/2022 50,400 -0.20 -0.40 50,600 50,800 50,200 74,950 3,777,480,000
07/02/2022 50,600 0.60 1.19 50,000 51,000 50,300 64,140 3,245,484,000
01/02/2022 50,000 -0.10 -0.20 50,100 50,800 49,700 76,720 3,836,000,000
31/01/2022 50,000 -0.10 -0.20 50,100 50,800 49,700 76,720 3,836,000,000
28/01/2022 50,000 -0.10 -0.20 50,100 50,800 49,700 76,720 3,836,000,000
27/01/2022 50,100 -0.30 -0.60 50,400 51,100 50,000 58,730 2,942,373,000
26/01/2022 50,400 0.50 0.99 49,900 51,000 49,700 135,700 6,839,280,000
25/01/2022 49,900 0.80 1.60 49,100 50,300 47,600 168,850 8,425,615,000
24/01/2022 49,100 -1.70 -3.46 50,800 51,100 49,000 134,400 6,599,040,000
21/01/2022 50,800 -0.90 -1.77 51,700 52,100 50,300 154,020 7,824,216,000
20/01/2022 51,900 0.00 ■■ 0.00 51,900 52,500 51,200 55,340 2,872,146,000
19/01/2022 51,900 1.40 2.70 50,500 51,900 50,100 104,110 5,403,309,000
18/01/2022 50,200 0.40 0.80 49,800 51,000 49,100 137,660 6,910,532,000
17/01/2022 51,700 -1.80 -3.48 53,500 53,500 51,500 84,210 4,353,657,000
16/01/2022 53,500 0.00 ■■ 0.00 53,500 54,100 52,400 120,030 6,421,605,000
14/01/2022 53,500 0.00 ■■ 0.00 53,500 54,100 52,400 120,030 6,421,605,000
13/01/2022 53,500 -0.20 -0.37 53,700 54,700 52,700 365,130 19,534,455,000
12/01/2022 53,700 0.70 1.30 53,000 54,000 50,600 438,890 23,568,393,000
11/01/2022 53,000 -1.10 -2.08 54,100 54,900 53,000 345,990 18,337,470,000
10/01/2022 54,100 -2.50 -4.62 56,600 56,300 53,600 320,160 17,320,656,000
09/01/2022 56,600 -0.20 -0.35 56,800 57,000 55,700 206,360 11,679,976,000
07/01/2022 56,600 -0.20 -0.35 56,800 57,000 55,700 206,360 11,679,976,000
06/01/2022 56,800 1.10 1.94 55,700 57,100 54,700 319,550 18,150,440,000
05/01/2022 55,700 0.00 ■■ 0.00 54,400 57,500 54,000 371,820 20,710,374,000
04/01/2022 54,400 0.00 ■■ 0.00 51,000 54,400 51,500 304,580 16,569,152,000
03/01/2022 46,050 -0.25 -0.54 46,300 46,850 46,050 130,440 6,006,762,000
31/12/2021 51,000 -1.10 -2.16 52,100 52,400 51,000 181,250 9,243,750,000
30/12/2021 52,100 -0.90 -1.73 53,000 53,600 52,000 221,000 11,514,100,000
29/12/2021 53,000 0.50 0.94 52,500 54,800 52,600 429,950 22,787,350,000
23/12/2021 51,700 1.50 2.90 50,200 53,200 49,700 401,010 20,732,217,000
22/12/2021 51,700 1.50 2.90 50,200 53,200 49,700 401,010 20,732,217,000
21/12/2021 50,200 0.20 0.40 50,000 50,700 49,300 176,760 8,873,352,000
20/12/2021 50,000 -0.40 -0.80 50,400 50,500 49,150 174,570 8,728,500,000
17/12/2021 50,400 2.00 3.97 48,400 50,600 48,500 601,460 30,313,584,000
16/12/2021 48,400 0.20 0.41 48,200 48,800 48,050 120,870 5,850,108,000
15/12/2021 48,200 -0.30 -0.62 48,500 49,000 48,050 140,520 6,773,064,000
14/12/2021 48,500 -1.10 -2.27 49,600 49,800 48,400 192,840 9,352,740,000
13/12/2021 49,600 1.80 3.63 47,800 50,000 48,050 249,110 12,355,856,000
12/12/2021 47,800 -0.30 -0.63 48,100 48,700 47,550 175,960 8,410,888,000
10/12/2021 47,800 -0.30 -0.63 48,100 48,700 47,550 175,960 8,410,888,000
09/12/2021 48,100 2.30 4.78 45,800 48,150 45,700 283,080 13,616,148,000
08/12/2021 45,800 0.50 1.09 45,300 45,950 45,200 98,910 4,530,078,000
07/12/2021 45,300 2.00 4.42 43,300 45,400 43,550 110,870 5,022,411,000
06/12/2021 43,300 -2.75 -6.35 46,050 46,150 43,000 107,570 4,657,781,000
04/12/2021 46,050 -0.25 -0.54 46,300 46,850 46,050 130,440 6,006,762,000
03/12/2021 46,050 -0.25 -0.54 46,300 46,850 46,050 130,440 6,006,762,000
02/12/2021 46,300 0.30 0.65 46,000 46,900 45,950 135,310 6,264,853,000
01/12/2021 46,000 -0.45 -0.98 46,450 46,500 45,950 107,520 4,945,920,000
30/11/2021 46,450 0.75 1.61 45,700 46,800 45,900 158,930 7,382,298,500
29/11/2021 45,700 -0.65 -1.42 46,350 46,300 45,000 137,430 6,280,551,000
28/11/2021 46,350 -0.35 -0.76 46,700 46,900 46,250 138,980 6,441,723,000
26/11/2021 46,350 -0.35 -0.76 46,700 46,900 46,250 138,980 6,441,723,000
25/11/2021 46,700 -0.20 -0.43 46,900 47,300 46,700 159,500 7,448,650,000
24/11/2021 46,900 1.40 2.99 45,500 46,900 45,300 146,120 6,853,028,000
23/11/2021 45,500 2.50 5.49 43,000 45,500 43,000 126,960 5,776,680,000
22/11/2021 43,000 -2.90 -6.74 45,900 46,500 43,000 261,870 11,260,410,000
19/11/2021 45,900 -1.70 -3.70 47,600 47,800 45,400 366,440 16,819,596,000
18/11/2021 47,600 -0.70 -1.47 48,300 48,400 47,600 208,910 9,944,116,000
17/11/2021 48,300 0.05 0.10 48,250 48,500 47,900 103,020 4,975,866,000
16/11/2021 48,250 -1.05 -2.18 49,300 49,100 47,400 281,300 13,572,725,000
15/11/2021 49,300 -0.20 -0.41 49,500 50,000 49,150 275,840 13,598,912,000
14/11/2021 49,500 -0.30 -0.61 49,800 50,200 48,900 62,440 3,090,780,000
12/11/2021 49,500 -0.30 -0.61 49,800 50,200 48,900 216,760 10,729,620,000
11/11/2021 49,800 1.50 3.01 48,300 50,300 48,500 617,130 30,733,074,000
10/11/2021 48,300 -0.10 -0.21 48,400 48,700 47,900 294,190 14,209,377,000
09/11/2021 48,400 0.35 0.72 48,050 49,100 48,000 345,310 16,713,004,000
08/11/2021 48,050 -0.15 -0.31 48,200 48,400 47,500 291,420 14,002,731,000
07/11/2021 48,200 0.75 1.56 47,450 48,650 47,550 235,830 11,367,006,000
05/11/2021 48,200 0.75 1.56 47,450 48,650 47,550 235,830 11,367,006,000
04/11/2021 47,200 -3.20 -6.78 50,400 51,000 46,950 502,450 23,715,640,000
03/11/2021 47,200 -3.20 -6.78 50,400 51,000 46,950 502,450 23,715,640,000
02/11/2021 50,400 1.40 2.78 49,000 51,100 48,700 389,450 19,628,280,000
01/11/2021 49,000 -2.00 -4.08 51,000 50,100 48,600 590,840 28,951,160,000
31/10/2021 51,000 1.50 2.94 49,500 51,000 49,250 483,350 24,650,850,000
29/10/2021 51,000 1.50 2.94 49,500 51,000 49,250 483,350 24,650,850,000
28/10/2021 49,500 1.50 3.03 48,000 50,100 47,900 423,570 20,966,715,000
27/10/2021 48,000 1.95 4.06 46,050 48,050 46,350 449,290 21,565,920,000
26/10/2021 46,050 -0.55 -1.19 46,600 46,600 45,500 293,050 13,494,952,500
25/10/2021 46,600 1.05 2.25 45,550 47,650 45,700 429,210 20,001,186,000
23/10/2021 45,550 0.65 1.43 44,900 45,650 44,900 257,830 11,744,156,500
22/10/2021 45,550 0.65 1.43 44,900 45,650 44,900 257,830 11,744,156,500
21/10/2021 44,900 0.60 1.34 44,300 45,500 44,350 420,860 18,896,614,000
20/10/2021 44,300 -0.25 -0.56 44,550 44,900 43,500 259,800 11,509,140,000
19/10/2021 44,550 0.25 0.56 44,300 45,300 44,300 400,940 17,861,877,000
18/10/2021 44,300 0.45 1.02 43,850 44,800 43,800 391,730 17,353,639,000
16/10/2021 43,850 0.05 0.11 43,800 44,150 43,650 278,810 12,225,818,500
15/10/2021 43,850 0.05 0.11 43,800 44,150 43,650 278,810 12,225,818,500
14/10/2021 43,800 0.25 0.57 43,550 44,400 43,550 433,600 18,991,680,000
13/10/2021 43,550 -0.05 -0.11 43,550 43,800 43,450 249,860 10,881,403,000
12/10/2021 43,550 -0.10 -0.23 43,650 43,950 43,100 204,800 8,919,040,000
11/10/2021 43,650 0.10 0.23 43,550 43,800 43,200 215,720 9,416,178,000
08/10/2021 43,550 1.20 2.76 42,350 43,800 42,450 621,340 27,059,357,000
07/10/2021 42,350 0.35 0.83 42,000 42,500 42,050 319,660 13,537,601,000
06/10/2021 42,000 0.45 1.07 41,550 42,350 41,700 183,810 7,720,020,000
05/10/2021 41,550 0.45 1.08 41,100 41,550 41,050 167,230 6,948,406,500
04/10/2021 41,100 -0.20 -0.49 41,300 41,450 40,850 130,640 5,369,304,000
01/10/2021 41,300 -0.30 -0.73 41,600 41,600 41,300 93,040 3,842,552,000
30/09/2021 41,600 -0.05 -0.12 41,600 41,900 41,450 96,540 4,016,064,000
29/09/2021 41,600 0.05 0.12 41,600 41,800 41,150 96,080 3,996,928,000
28/09/2021 41,600 0.25 0.60 41,350 41,900 40,800 235,970 9,816,352,000
27/09/2021 41,350 -0.65 -1.57 42,000 42,100 41,300 254,750 10,533,912,500
26/09/2021 42,000 0.05 0.12 42,000 42,350 41,750 202,140 8,489,880,000
24/09/2021 42,000 0.05 0.12 42,000 42,350 41,750 202,140 8,489,880,000
23/09/2021 42,000 0.10 0.24 42,000 42,500 42,000 171,330 7,195,860,000
22/09/2021 42,000 0.25 0.60 41,750 42,950 41,500 271,970 11,422,740,000
21/09/2021 41,750 -0.45 -1.08 42,200 42,000 41,000 278,550 11,629,462,500
20/09/2021 42,200 0.20 0.47 42,000 42,500 41,700 350,390 14,786,458,000
17/09/2021 42,000 -0.70 -1.67 42,700 43,000 42,000 539,370 22,653,540,000
16/09/2021 42,700 1.50 3.51 41,200 43,050 41,300 612,750 26,164,425,000
15/09/2021 41,200 -0.05 -0.12 41,250 41,300 40,800 149,760 6,170,112,000
14/09/2021 41,250 -0.05 -0.12 41,250 41,450 41,050 218,780 9,024,675,000
13/09/2021 41,250 0.70 1.70 40,550 41,650 40,550 530,600 21,887,250,000
11/09/2021 40,550 0.05 0.12 40,500 40,750 40,400 170,390 6,909,314,500
10/09/2021 40,550 0.05 0.12 40,500 40,750 40,400 170,390 6,909,314,500
09/09/2021 40,500 0.50 1.23 40,000 40,800 40,000 159,310 6,452,055,000
08/09/2021 40,000 -0.60 -1.50 40,600 40,550 39,850 152,380 6,095,200,000
07/09/2021 40,600 -0.35 -0.86 40,950 41,150 40,300 188,870 7,668,122,000
06/09/2021 40,950 1.65 4.03 39,300 41,350 39,500 488,330 19,997,113,500
05/09/2021 41,000 0.70 1.71 40,300 41,500 40,050 350,150 14,356,150,000
03/09/2021 40,950 0.65 1.59 40,300 41,500 40,050 493,430 20,205,958,500
01/09/2021 39,300 -0.45 -1.15 39,750 39,750 39,100 113,590 4,464,087,000
31/08/2021 39,750 0.25 0.63 39,500 40,100 39,300 265,460 10,552,035,000
30/08/2021 39,500 0.35 0.89 39,150 39,900 38,950 126,990 5,016,105,000
27/08/2021 39,150 1.00 2.55 38,150 39,150 37,900 290,690 11,380,513,500
26/08/2021 38,150 -0.25 -0.66 38,400 38,600 37,900 186,060 7,098,189,000
25/08/2021 38,400 0.40 1.04 38,000 38,400 37,700 117,460 4,510,464,000
24/08/2021 38,000 -0.10 -0.26 38,000 38,400 37,500 213,900 8,128,200,000
23/08/2021 38,000 -1.40 -3.68 39,400 39,450 37,900 419,130 15,926,940,000
20/08/2021 39,400 -2.15 -5.46 41,550 41,850 38,900 409,550 16,136,270,000
19/08/2021 41,550 0.05 0.12 41,500 41,700 41,150 204,570 8,499,883,500
18/08/2021 41,500 0.30 0.72 41,200 42,100 40,850 285,730 11,857,795,000
17/08/2021 41,200 -0.50 -1.21 41,700 41,500 40,850 250,550 10,322,660,000
16/08/2021 41,700 -0.10 -0.24 41,800 42,150 41,500 377,240 15,730,908,000
13/08/2021 41,800 1.40 3.35 40,400 41,800 40,000 424,230 17,732,814,000
12/08/2021 40,400 0.35 0.87 40,050 41,050 39,800 435,780 17,605,512,000
11/08/2021 40,050 -1.85 -4.62 41,900 41,950 39,900 969,120 38,813,256,000
10/08/2021 41,900 -0.45 -1.07 42,350 42,400 41,850 559,260 23,432,994,000
09/08/2021 42,350 0.95 2.24 41,400 42,350 41,400 367,900 15,580,565,000
06/08/2021 41,400 0.40 0.97 41,000 42,400 41,100 570,530 23,619,942,000
05/08/2021 41,000 0.40 0.98 40,600 41,200 40,200 350,150 14,356,150,000
04/08/2021 40,600 -0.35 -0.86 40,950 41,350 40,200 462,850 18,791,710,000
03/08/2021 40,950 0.65 1.59 40,300 41,500 40,050 493,430 20,205,958,500
02/08/2021 40,300 -0.40 -0.99 40,700 41,250 39,950 391,580 15,780,674,000
30/07/2021 40,700 0.90 2.21 39,800 41,400 39,400 771,170 31,386,619,000
29/07/2021 39,800 1.05 2.64 38,750 39,800 38,200 504,950 20,097,010,000
28/07/2021 38,750 -0.50 -1.29 39,250 39,250 38,550 376,570 14,592,087,500
27/07/2021 39,250 0.10 0.25 39,150 39,850 38,900 468,730 18,397,652,500
26/07/2021 39,150 0.75 1.92 38,400 40,100 38,450 605,040 23,687,316,000
23/07/2021 38,400 -0.80 -2.08 39,200 40,500 38,400 648,350 24,896,640,000
21/07/2021 36,650 -0.65 -1.77 37,300 37,100 36,600 170,900 6,263,485,000
20/07/2021 36,900 -0.40 -1.08 37,300 38,200 36,650 328,400 12,117,960,000
19/07/2021 37,300 0.35 0.94 36,950 39,500 36,500 863,780 32,218,994,000
17/07/2021 36,950 0.60 1.62 36,350 37,000 36,350 140,050 5,174,847,500
16/07/2021 36,950 0.60 1.62 36,350 37,000 36,350 140,050 5,174,847,500
15/07/2021 36,350 -0.45 -1.24 36,800 36,900 36,100 148,050 5,381,617,500
14/07/2021 36,800 0.50 1.36 36,300 37,100 35,500 294,390 10,833,552,000
13/07/2021 36,300 0.10 0.28 36,200 36,450 35,850 154,720 5,616,336,000
12/07/2021 36,200 -0.40 -1.10 36,600 36,700 35,100 371,420 13,445,404,000
09/07/2021 36,600 -0.15 -0.41 36,750 37,050 36,450 321,760 11,776,416,000
08/07/2021 36,750 0.05 0.14 36,700 36,900 35,900 271,200 9,966,600,000
07/07/2021 36,700 0.60 1.63 36,100 36,750 34,800 408,790 15,002,593,000
06/07/2021 36,100 -0.70 -1.94 36,800 37,250 36,100 292,220 10,549,142,000
05/07/2021 36,800 -0.80 -2.17 37,600 37,400 36,800 191,850 7,060,080,000
02/07/2021 37,600 -0.10 -0.27 37,700 37,900 37,500 209,980 7,895,248,000
01/07/2021 37,700 0.15 0.40 37,550 37,800 37,200 217,570 8,202,389,000
30/06/2021 37,550 0.05 0.13 37,500 38,100 37,400 226,360 8,499,818,000
29/06/2021 37,500 0.35 0.93 37,150 38,100 37,150 335,710 12,589,125,000
28/06/2021 37,150 0.05 0.13 37,100 37,250 36,950 151,590 5,631,568,500
25/06/2021 37,100 0.90 2.43 36,200 37,100 36,100 211,200 7,835,520,000
24/06/2021 36,200 -0.65 -1.80 36,850 36,850 36,100 177,120 6,411,744,000
23/06/2021 36,850 -0.45 -1.22 37,300 37,500 36,800 197,600 7,281,560,000
22/06/2021 37,300 -0.05 -0.13 37,350 37,750 37,200 193,000 7,198,900,000
21/06/2021 37,350 0.45 1.20 37,350 37,600 36,900 218,130 8,147,155,500
18/06/2021 37,350 0.45 1.20 36,900 37,900 37,000 272,330 10,171,525,500
17/06/2021 36,900 0.10 0.27 36,900 37,050 36,200 158,650 5,854,185,000
16/06/2021 36,900 -0.10 -0.27 36,900 37,300 36,500 224,640 8,289,216,000
15/06/2021 36,550 -0.35 -0.96 36,900 36,850 36,500 74,610 2,726,995,500
14/06/2021 36,900 0.10 0.27 36,800 37,100 36,750 293,520 10,830,888,000
11/06/2021 36,800 1.40 3.80 35,400 37,000 35,700 392,060 14,427,808,000
10/06/2021 38,900 -0.20 -0.51 38,900 39,500 38,500 271,280 10,552,792,000
09/06/2021 38,900 0.35 0.90 38,550 39,200 38,000 349,720 13,604,108,000
08/06/2021 38,550 -0.25 -0.65 38,800 39,300 38,350 543,680 20,958,864,000
07/06/2021 38,750 -0.40 -1.03 39,150 39,600 38,300 436,210 16,903,137,500
04/06/2021 39,150 -0.65 -1.66 39,800 39,900 38,900 472,060 18,481,149,000
03/06/2021 39,800 0.30 0.75 39,500 40,100 39,300 325,790 12,966,442,000
02/06/2021 39,500 -0.05 -0.13 39,550 40,000 39,200 375,450 14,830,275,000
01/06/2021 39,550 0.10 0.25 39,450 40,200 39,000 451,870 17,871,458,500
31/05/2021 39,450 9.05 22.94 39,000 39,600 38,300 399,190 15,748,045,500
28/05/2021 39,000 0.05 0.13 39,000 39,250 38,600 268,840 10,484,760,000
27/05/2021 39,000 1.90 4.87 37,100 39,500 37,100 875,080 34,128,120,000
26/05/2021 37,100 0.05 0.13 37,050 37,450 36,500 288,540 10,704,834,000
25/05/2021 37,050 -0.40 -1.08 37,450 37,550 36,900 268,960 9,964,968,000
24/05/2021 37,450 0.05 0.13 37,400 38,000 37,400 436,730 16,355,538,500
23/05/2021 37,400 0.90 2.41 36,500 37,700 36,550 450,930 16,864,782,000
21/05/2021 37,400 0.90 2.41 36,500 37,700 36,550 450,930 16,864,782,000
20/05/2021 36,500 0.70 1.92 35,800 36,950 35,700 272,900 9,960,850,000
19/05/2021 35,800 -0.20 -0.56 36,000 35,950 35,000 558,370 19,989,646,000
18/05/2021 36,000 -0.50 -1.39 36,500 36,400 35,800 394,090 14,187,240,000
17/05/2021 36,500 -0.75 -2.05 37,250 37,400 36,300 441,290 16,107,085,000
16/05/2021 37,250 0.55 1.48 36,700 38,000 36,650 493,730 18,391,442,500
14/05/2021 37,250 0.55 1.48 36,700 38,000 36,650 493,730 18,391,442,500
13/05/2021 36,700 -0.40 -1.09 37,100 37,250 36,550 338,910 12,437,997,000
12/05/2021 37,100 0.30 0.81 36,800 37,150 36,200 329,790 12,235,209,000
11/05/2021 36,800 0.35 0.95 36,450 37,600 36,200 578,890 21,303,152,000
10/05/2021 36,450 0.15 0.41 36,300 36,800 35,800 454,830 16,578,553,500
07/05/2021 36,300 -0.15 -0.41 36,450 36,600 35,600 681,870 24,751,881,000
06/05/2021 36,450 -0.10 -0.27 36,550 37,400 36,250 433,430 15,798,523,500
05/05/2021 36,550 -0.40 -1.09 36,950 37,300 36,400 437,270 15,982,218,500
04/05/2021 36,950 1.80 4.87 35,150 37,550 34,500 601,370 22,220,621,500
03/05/2021 33,150 2.15 6.49 31,000 33,150 28,850 56,760 1,881,594,000
30/04/2021 35,150 0.30 0.85 34,850 35,800 34,950 1,102,690 38,759,553,500
29/04/2021 35,150 0.30 0.85 34,850 35,800 34,950 1,102,690 38,759,553,500
28/04/2021 34,850 0.30 0.86 34,550 35,700 34,250 804,800 28,047,280,000
27/04/2021 34,550 0.05 0.14 34,500 35,400 34,100 409,380 14,144,079,000
26/04/2021 34,500 -0.80 -2.32 35,300 36,000 34,400 394,790 13,620,255,000
23/04/2021 35,300 2.30 6.52 33,000 35,300 32,400 751,200 26,517,360,000
22/04/2021 33,000 -1.15 -3.48 34,150 34,700 33,000 511,370 16,875,210,000
21/04/2021 34,150 1.05 3.07 33,100 34,800 33,150 556,420 19,001,743,000
20/04/2021 34,150 1.05 3.07 33,100 34,800 33,150 556,420 19,001,743,000
19/04/2021 33,100 1.70 5.14 31,400 33,550 31,200 773,260 25,594,906,000
16/04/2021 31,400 0.30 0.96 31,100 31,600 30,800 210,610 6,613,154,000
15/04/2021 31,100 -0.60 -1.93 31,700 31,900 31,000 342,710 10,658,281,000
14/04/2021 31,700 0.25 0.79 31,450 31,850 31,000 134,590 4,266,503,000
13/04/2021 31,450 -0.65 -2.07 32,100 32,200 31,350 240,260 7,556,177,000
12/04/2021 32,100 0.55 1.71 31,850 32,250 31,800 177,650 5,702,565,000
09/04/2021 31,850 0.45 1.41 31,400 32,100 31,700 160,080 5,098,548,000
08/04/2021 31,400 0.55 1.75 30,850 32,500 31,300 322,250 10,118,650,000
07/04/2021 30,850 -0.10 -0.32 30,950 31,100 30,700 164,990 5,089,941,500
06/04/2021 30,950 0.25 0.81 30,700 31,200 30,450 162,020 5,014,519,000
05/04/2021 30,700 -0.60 -1.95 31,300 31,550 30,550 210,820 6,472,174,000
02/04/2021 31,300 0.30 0.96 31,000 31,500 31,200 108,680 3,401,684,000
01/04/2021 31,000 0.55 1.77 30,450 31,100 30,450 204,730 6,346,630,000
31/03/2021 30,450 0.05 0.16 30,400 30,650 30,200 132,450 4,033,102,500
30/03/2021 30,400 -0.05 -0.16 30,400 30,850 30,300 125,670 3,820,368,000
29/03/2021 30,400 0.40 1.32 30,000 30,500 30,050 77,990 2,370,896,000
26/03/2021 30,000 -0.90 -3.00 30,900 30,700 29,800 130,810 3,924,300,000
25/03/2021 30,900 -0.05 -0.16 30,900 31,050 29,900 180,420 5,574,978,000
24/03/2021 30,900 -0.50 -1.62 31,400 31,300 30,500 165,190 5,104,371,000
23/03/2021 31,400 -0.60 -1.91 32,000 32,000 31,200 138,780 4,357,692,000
22/03/2021 32,000 -0.45 -1.41 32,450 32,550 32,000 125,180 4,005,760,000
19/03/2021 32,450 0.25 0.77 32,200 32,750 31,900 228,980 7,430,401,000
18/03/2021 32,200 0.70 2.17 31,500 32,300 31,500 175,500 5,651,100,000
17/03/2021 31,500 0.25 0.79 31,250 31,800 31,200 190,440 5,998,860,000
16/03/2021 31,250 -0.10 -0.32 31,350 31,400 30,900 120,300 3,759,375,000
15/03/2021 31,350 0.20 0.64 31,150 31,550 31,100 141,630 4,440,100,500
12/03/2021 31,150 -0.40 -1.28 31,550 31,700 31,050 191,170 5,954,945,500
11/03/2021 31,550 -0.15 -0.48 31,700 32,200 31,100 119,200 3,760,760,000
10/03/2021 31,700 0.90 2.84 30,800 32,500 30,600 196,560 6,230,952,000
09/03/2021 30,800 -0.30 -0.97 31,100 31,050 30,200 190,470 5,866,476,000
08/03/2021 31,100 -0.35 -1.13 31,450 31,900 30,850 258,610 8,042,771,000
05/03/2021 31,450 -0.50 -1.59 31,950 31,700 30,850 210,400 6,617,080,000
04/03/2021 31,950 -0.85 -2.66 32,800 32,950 31,300 116,450 3,720,577,500
03/03/2021 32,800 -0.05 -0.15 32,800 33,000 32,650 172,150 5,646,520,000
02/03/2021 32,800 0.30 0.91 32,500 33,000 32,500 135,440 4,442,432,000
01/03/2021 32,500 0.60 1.85 31,900 32,500 31,900 139,880 4,546,100,000
26/02/2021 31,900 -0.50 -1.57 32,400 32,100 31,500 216,380 6,902,522,000
25/02/2021 32,400 -0.50 -1.54 32,900 33,100 32,000 218,350 7,074,540,000
24/02/2021 32,900 -0.60 -1.82 33,500 33,800 32,700 147,200 4,842,880,000
23/02/2021 33,500 -0.40 -1.19 33,900 34,100 33,300 147,380 4,937,230,000
22/02/2021 33,900 -0.05 -0.15 33,900 34,400 33,350 122,810 4,163,259,000
19/02/2021 33,900 -0.40 -1.18 34,300 34,300 33,500 66,110 2,241,129,000
18/02/2021 34,300 0.80 2.33 33,500 34,500 32,900 123,680 4,242,224,000
17/02/2021 33,500 1.60 4.78 31,900 34,000 32,200 74,220 2,486,370,000
10/02/2021 31,900 0.90 2.82 31,000 32,000 30,800 156,540 4,993,626,000
09/02/2021 31,900 0.90 2.82 31,000 32,000 30,800 156,540 4,993,626,000
08/02/2021 31,000 -1.75 -5.65 32,750 33,000 30,500 223,200 6,919,200,000
05/02/2021 32,750 0.05 0.15 32,700 33,200 32,500 88,590 2,901,322,500
05/01/2021 29,300 -0.05 -0.17 29,350 29,500 29,150 13,570 397,601,000
04/01/2021 29,350 0.05 0.17 29,300 29,650 29,100 128,460 3,770,301,000
01/01/2021 29,300 0.30 1.02 29,000 29,400 28,950 591,430 17,328,899,000
31/12/2020 29,300 0.30 1.02 29,000 29,400 28,950 591,430 17,328,899,000
30/12/2020 29,000 0.15 0.52 28,850 29,400 28,750 1,243,160 36,051,640,000
29/12/2020 28,850 0.40 1.39 28,450 29,300 28,200 211,205 6,093,264,250
28/12/2020 28,450 0.00 ■■ 0.00 28,450 28,600 28,200 145,985 4,153,273,250
27/12/2020 28,450 0.10 0.35 28,300 28,450 27,600 121,040 3,443,588,000
25/12/2020 28,450 0.10 0.35 28,300 28,450 27,600 121,040 3,443,588,000
24/12/2020 28,300 -0.50 -1.77 28,800 28,800 27,500 182,093 5,153,231,900
23/12/2020 28,800 0.00 ■■ 0.00 28,800 29,000 28,500 114,948 3,310,502,400
22/12/2020 28,800 0.70 2.43 28,100 29,200 27,850 205,264 5,911,603,200
21/12/2020 28,100 0.40 1.42 27,700 28,250 27,600 175,161 4,922,024,100
20/12/2020 27,700 0.20 0.72 27,500 27,850 27,350 252,076 6,982,505,200
18/12/2020 27,700 0.20 0.72 27,500 27,850 27,350 252,076 6,982,505,200
17/12/2020 27,500 -0.70 -2.55 28,200 28,200 27,200 325,236 8,943,990,000
16/12/2020 28,200 0.50 1.77 27,700 28,350 27,650 187,030 5,274,246,000
15/12/2020 27,700 -0.60 -2.17 28,300 28,400 27,550 307,158 8,508,276,600
14/12/2020 28,300 0.40 1.41 27,950 28,650 27,950 216,207 6,118,658,100
13/12/2020 27,950 -0.10 -0.36 28,000 28,450 27,900 178,663 4,993,630,850
11/12/2020 27,950 -0.10 -0.36 28,000 28,450 27,900 178,663 4,993,630,850
10/12/2020 28,000 0.40 1.43 27,600 28,500 27,500 304,898 8,537,144,000
09/12/2020 27,600 0.40 1.45 27,250 27,800 27,000 130,716 3,607,761,600
08/12/2020 27,250 0.10 0.37 27,200 27,300 26,900 156,027 4,251,735,750
07/12/2020 27,200 0.30 1.10 26,950 27,300 26,950 158,799 4,319,332,800
04/12/2020 27,050 -0.05 -0.18 27,050 27,150 26,900 787,050 21,289,702,500
03/12/2020 27,050 0.20 0.74 26,850 27,200 26,650 227,628 6,157,337,400
02/12/2020 26,850 0.30 1.12 26,550 27,600 26,500 268,513 7,209,574,050
01/12/2020 26,550 -0.20 -0.75 26,750 26,800 26,250 167,701 4,452,461,550
30/11/2020 26,400 0.15 0.57 26,250 26,600 26,200 2,549,720 67,312,608,000
27/11/2020 26,400 0.15 0.57 26,250 26,600 26,200 2,549,720 67,312,608,000
26/11/2020 26,250 0.30 1.14 25,950 26,700 25,900 2,058,730 54,041,662,500
25/11/2020 25,950 -0.20 -0.77 26,150 26,550 25,900 1,664,620 43,196,889,000
24/11/2020 26,150 -0.45 -1.72 26,600 26,600 25,800 1,508,330 39,442,829,500
23/11/2020 26,600 0.15 0.56 26,450 26,950 26,300 1,772,520 47,149,032,000
20/11/2020 26,450 1.70 6.43 24,750 26,450 24,650 606,619 16,045,072,550
19/11/2020 24,750 0.10 0.40 24,600 24,850 24,550 121,715 3,012,446,250
18/11/2020 24,600 0.20 0.81 24,400 24,900 24,450 1,110,000 27,306,000,000
17/11/2020 24,400 0.10 0.41 24,300 24,550 24,200 182,769 4,459,563,600
16/11/2020 24,300 -0.40 -1.65 24,750 24,850 24,200 238,108 5,786,024,400
13/11/2020 24,750 0.40 1.62 24,400 24,750 24,400 102,328 2,532,618,000
12/11/2020 24,400 0.00 ■■ 0.00 24,400 24,650 24,300 121,202 2,957,328,800
11/11/2020 24,400 -0.10 -0.41 24,450 24,800 23,950 253,079 6,175,127,600
10/11/2020 24,450 -0.40 -1.64 24,850 25,000 24,450 152,506 3,728,771,700
09/11/2020 24,850 0.30 1.21 24,600 25,400 24,500 180,849 4,494,097,650
06/11/2020 24,600 -0.30 -1.22 24,950 25,050 24,600 103,896 2,555,841,600
05/11/2020 24,950 0.60 2.40 24,300 25,150 24,300 351,106 8,760,094,700
04/11/2020 24,300 -0.10 -0.41 24,350 24,400 24,200 97,433 2,367,621,900
03/11/2020 24,350 0.00 ■■ 0.00 24,400 24,500 24,300 56,554 1,377,089,900
02/11/2020 24,400 -0.60 -2.46 25,000 24,650 24,300 39,738 969,607,200
30/10/2020 25,000 1.10 4.40 23,950 25,000 23,850 244,357 6,108,925,000
29/10/2020 23,950 -0.10 -0.42 24,000 24,050 23,800 93,185 2,231,780,750
28/10/2020 24,000 -0.30 -1.25 24,300 24,400 23,900 74,621 1,790,904,000
27/10/2020 24,300 -0.30 -1.23 24,600 24,700 24,300 46,128 1,120,910,400
26/10/2020 24,600 0.20 0.81 24,400 24,750 24,400 68,145 1,676,367,000
25/10/2020 24,400 0.40 1.64 23,950 24,400 23,900 123,927 3,023,818,800
23/10/2020 24,400 0.40 1.64 23,950 24,400 23,900 123,927 3,023,818,800
22/10/2020 23,950 0.00 ■■ 0.00 23,950 24,000 23,850 138,011 3,305,363,450
21/10/2020 23,950 0.10 0.42 23,900 24,000 23,850 36,933 884,545,350
20/10/2020 23,900 0.20 0.84 23,700 24,300 23,750 81,181 1,940,225,900
19/10/2020 23,700 -0.10 -0.42 23,750 23,800 23,600 77,612 1,839,404,400
18/10/2020 23,750 -0.20 -0.84 23,950 23,900 23,600 68,357 1,623,478,750
16/10/2020 23,750 -0.20 -0.84 23,950 23,900 23,600 68,357 1,623,478,750
15/10/2020 23,950 -0.05 -0.21 24,000 23,950 23,600 541,610 12,971,559,500
14/10/2020 24,000 0.10 0.42 23,850 24,050 23,650 26,180 628,320,000
13/10/2020 23,850 -0.30 -1.26 24,100 24,100 23,600 85,077 2,029,086,450
12/10/2020 24,100 -0.10 -0.41 24,250 24,300 24,000 68,706 1,655,814,600
11/10/2020 24,250 0.00 ■■ 0.00 24,250 24,300 23,950 44,024 1,067,582,000
09/10/2020 24,250 0.00 ■■ 0.00 24,250 24,300 23,950 44,024 1,067,582,000
08/10/2020 24,250 -0.40 -1.65 24,600 24,600 24,150 49,191 1,192,881,750
07/10/2020 24,600 -0.30 -1.22 24,900 24,900 24,550 40,606 998,907,600
06/10/2020 24,900 0.20 0.80 24,700 25,150 24,750 91,835 2,286,691,500
05/10/2020 24,700 0.40 1.62 24,250 24,800 24,200 71,686 1,770,644,200
04/10/2020 24,250 -0.10 -0.41 24,350 24,350 23,850 92,817 2,250,812,250
02/10/2020 24,250 -0.10 -0.41 24,350 24,350 23,850 92,817 2,250,812,250
01/10/2020 24,350 0.10 0.41 24,250 24,400 24,250 36,038 877,525,300
30/09/2020 24,250 -0.10 -0.41 24,400 24,400 24,000 54,153 1,313,210,250
29/09/2020 24,400 0.20 0.82 24,200 24,450 24,100 45,804 1,117,617,600
28/09/2020 24,200 0.00 ■■ 0.00 24,200 24,300 24,100 28,167 681,641,400
25/09/2020 24,200 -0.20 -0.83 24,400 24,450 24,150 52,466 1,269,677,200
24/09/2020 24,400 -0.20 -0.82 24,550 24,600 24,200 55,650 1,357,860,000
23/09/2020 24,550 -0.20 -0.81 24,750 24,800 24,550 59,127 1,451,567,850
22/09/2020 24,750 0.40 1.62 24,350 24,950 24,350 95,203 2,356,274,250
21/09/2020 24,350 0.10 0.41 24,300 24,400 24,300 71,460 1,740,051,000
18/09/2020 24,300 0.20 0.82 24,100 24,350 24,150 32,949 800,660,700
17/09/2020 24,100 -0.30 -1.24 24,400 24,400 24,000 72,649 1,750,840,900
16/09/2020 24,400 -0.10 -0.41 24,500 24,550 24,250 28,280 690,032,000
15/09/2020 24,500 0.10 0.41 24,400 24,650 24,500 57,364 1,405,418,000
14/09/2020 24,400 0.30 1.23 24,100 24,450 24,150 42,274 1,031,485,600
11/09/2020 24,100 0.20 0.83 23,950 24,200 23,800 75,397 1,817,067,700
10/09/2020 23,950 -0.30 -1.25 24,200 24,400 23,950 72,180 1,728,711,000
09/09/2020 24,200 -0.15 -0.62 24,350 24,350 23,900 410,220 9,927,324,000
08/09/2020 24,350 0.00 ■■ 0.00 24,350 24,400 24,050 42,051 1,023,941,850
07/09/2020 24,350 -0.60 -2.46 24,950 24,950 24,350 53,369 1,299,535,150
04/09/2020 24,950 -0.10 -0.40 25,000 25,500 24,800 77,992 1,945,900,400
03/09/2020 25,000 0.60 2.40 24,450 25,000 24,550 116,689 2,917,225,000
02/09/2020 24,450 0.10 0.41 24,350 24,500 24,200 49,219 1,203,404,550
01/09/2020 24,450 0.10 0.41 24,350 24,500 24,200 49,219 1,203,404,550
31/08/2020 24,350 -0.10 -0.41 24,500 24,600 24,250 56,286 1,370,564,100
28/08/2020 24,500 -0.10 -0.41 24,600 24,600 24,500 44,600 1,092,700,000
27/08/2020 24,600 0.10 0.41 24,550 24,650 24,300 55,044 1,354,082,400
26/08/2020 24,550 -0.10 -0.41 24,600 24,700 24,150 37,888 930,150,400
25/08/2020 24,600 0.70 2.85 23,900 24,600 23,900 119,506 2,939,847,600
24/08/2020 23,900 0.00 ■■ 0.00 23,850 24,000 23,800 42,580 1,017,662,000
21/08/2020 23,850 0.60 2.52 23,300 23,900 23,300 90,132 2,149,648,200
20/08/2020 23,300 0.00 ■■ 0.00 23,300 23,500 23,150 61,495 1,432,833,500
19/08/2020 23,300 -1.30 -5.58 24,550 23,400 23,000 28,399 661,696,700
18/08/2020 24,550 0.00 ■■ 0.00 24,550 24,650 24,500 36,070 885,518,500
17/08/2020 24,550 0.00 ■■ 0.00 24,550 24,700 24,400 35,273 865,952,150
14/08/2020 24,550 0.00 ■■ 0.00 24,550 24,900 24,550 44,549 1,093,677,950
13/08/2020 24,550 0.40 1.63 24,150 24,550 24,150 36,997 908,276,350
12/08/2020 24,150 -0.30 -1.24 24,400 24,450 24,050 32,071 774,514,650
11/08/2020 24,400 -0.10 -0.41 24,500 24,600 24,100 27,981 682,736,400
10/08/2020 24,550 0.00 ■■ 0.00 24,550 24,700 24,500 54,996 1,350,151,800
07/08/2020 24,550 -0.20 -0.81 24,750 24,750 24,450 32,824 805,829,200
06/08/2020 24,750 0.00 ■■ 0.00 24,750 24,900 24,600 32,180 796,455,000
05/08/2020 24,750 0.40 1.62 24,350 24,850 24,200 31,860 788,535,000
04/08/2020 24,350 0.80 3.29 23,600 24,350 23,600 36,384 885,950,400
03/08/2020 23,600 0.80 3.39 22,850 23,700 23,100 19,859 468,672,400
31/07/2020 22,850 -1.10 -4.81 23,950 24,050 22,850 147,166 3,362,743,100
30/07/2020 23,950 0.40 1.67 23,500 23,950 23,600 27,328 654,505,600
29/07/2020 23,500 -0.20 -0.85 23,700 23,500 22,900 26,573 624,465,500
28/07/2020 23,700 0.70 2.95 23,000 23,700 22,750 39,662 939,989,400
27/07/2020 23,000 -1.40 -6.09 24,400 24,000 23,000 71,226 1,638,198,000
26/07/2020 24,400 -0.40 -1.64 24,800 24,800 23,950 105,532 2,574,980,800
24/07/2020 24,400 -0.40 -1.64 24,800 24,800 23,950 105,532 2,574,980,800
23/07/2020 24,800 0.10 0.40 24,750 24,850 24,650 30,699 761,335,200
22/07/2020 24,750 0.00 ■■ 0.00 24,750 24,850 24,550 46,105 1,141,098,750
21/07/2020 24,750 0.10 0.40 24,600 25,100 24,500 52,953 1,310,586,750
20/07/2020 24,600 -0.40 -1.63 25,050 25,050 24,600 74,084 1,822,466,400
19/07/2020 25,050 -0.30 -1.20 25,350 25,350 24,950 36,590 916,579,500
17/07/2020 25,050 -0.30 -1.20 25,350 25,350 24,950 36,590 916,579,500
16/07/2020 25,350 0.90 3.55 24,500 25,350 24,600 117,668 2,982,883,800
15/07/2020 24,500 0.30 1.22 24,200 24,500 24,250 54,318 1,330,791,000
14/07/2020 24,200 0.00 ■■ 0.00 24,200 24,300 24,150 23,234 562,262,800
13/07/2020 24,200 0.10 0.41 24,150 24,600 24,150 93,244 2,256,504,800
12/07/2020 24,150 0.10 0.41 24,000 24,150 23,800 43,656 1,054,292,400
10/07/2020 24,150 0.10 0.41 24,000 24,150 23,800 43,656 1,054,292,400
09/07/2020 24,000 0.00 ■■ 0.00 24,000 24,000 23,750 59,550 1,429,200,000
08/07/2020 24,000 -0.10 -0.42 24,050 24,000 23,850 35,799 859,176,000
07/07/2020 24,050 -0.10 -0.42 24,150 24,150 24,000 27,164 653,294,200
06/07/2020 24,150 0.10 0.41 24,000 24,250 24,000 31,659 764,564,850
05/07/2020 24,000 0.50 2.08 23,500 24,200 23,550 59,716 1,433,184,000
03/07/2020 24,000 0.50 2.08 23,500 24,200 23,550 59,716 1,433,184,000
02/07/2020 23,500 0.20 0.85 23,300 23,500 22,900 69,990 1,644,765,000
01/07/2020 23,300 0.10 0.43 23,200 23,350 23,000 23,603 549,949,900
30/06/2020 23,200 0.00 ■■ 0.00 23,200 23,300 22,750 47,513 1,102,301,600
29/06/2020 23,200 -0.40 -1.72 23,600 23,800 22,800 73,564 1,706,684,800
28/06/2020 23,600 -0.25 -1.06 23,850 23,850 23,550 614,300 14,497,480,000
26/06/2020 23,600 -0.25 -1.06 23,850 23,850 23,550 614,300 14,497,480,000
25/06/2020 23,850 -0.10 -0.42 24,000 23,950 23,500 65,161 1,554,089,850
24/06/2020 24,000 -0.10 -0.42 24,100 24,200 23,800 69,610 1,670,640,000
23/06/2020 24,100 -0.10 -0.41 24,250 24,300 23,900 90,061 2,170,470,100
22/06/2020 24,250 -0.10 -0.41 24,300 24,500 23,950 56,604 1,372,647,000
19/06/2020 24,300 0.90 3.70 23,400 24,400 23,450 87,608 2,128,874,400
18/06/2020 23,400 0.10 0.43 23,300 23,500 23,050 36,724 859,341,600
17/06/2020 23,300 -0.05 -0.21 23,300 23,350 23,200 299,130 6,969,729,000
16/06/2020 23,300 0.30 1.29 23,000 23,300 23,100 36,798 857,393,400
15/06/2020 23,000 -0.20 -0.87 23,200 23,400 22,800 62,787 1,444,101,000
14/06/2020 23,200 -0.20 -0.86 23,350 23,250 22,700 96,440 2,237,408,000
12/06/2020 23,200 -0.20 -0.86 23,350 23,250 22,700 96,440 2,237,408,000
11/06/2020 23,350 -0.20 -0.86 23,550 24,000 23,000 106,176 2,479,209,600
10/06/2020 23,550 0.10 0.42 23,500 23,550 23,150 145,491 3,426,313,050
09/06/2020 23,700 -0.20 -0.84 23,900 24,100 23,500 89,161 2,113,115,700
08/06/2020 23,900 0.50 2.09 23,350 24,200 23,350 70,237 1,678,664,300
06/06/2020 23,350 0.40 1.71 23,000 23,450 22,900 101,293 2,365,191,550
05/06/2020 23,350 0.40 1.71 23,000 23,450 22,900 101,293 2,365,191,550
04/06/2020 23,000 -0.20 -0.87 23,200 23,600 22,950 133,397 3,068,131,000
03/06/2020 23,200 0.90 3.88 22,250 23,200 22,000 135,555 3,144,876,000
02/06/2020 22,250 0.00 ■■ 0.00 22,250 22,500 22,050 80,582 1,792,949,500
01/06/2020 22,250 0.30 1.35 22,000 22,250 21,950 50,019 1,112,922,750
31/05/2020 22,000 0.30 1.36 21,750 22,050 21,750 63,698 1,401,356,000
29/05/2020 22,000 0.30 1.36 21,750 22,050 21,750 63,698 1,401,356,000
28/05/2020 21,750 0.10 0.46 21,700 21,900 21,650 19,402 421,993,500
27/05/2020 21,700 -0.40 -1.84 22,050 22,200 21,550 43,817 950,828,900
26/05/2020 22,050 0.40 1.81 21,700 22,050 21,700 63,911 1,409,237,550
25/05/2020 21,700 0.40 1.84 21,300 21,750 21,300 38,494 835,319,800
24/05/2020 21,300 -0.70 -3.29 22,000 22,050 21,250 65,416 1,393,360,800
22/05/2020 21,300 -0.70 -3.29 22,000 22,050 21,250 65,416 1,393,360,800
21/05/2020 22,000 -0.20 -0.91 22,200 22,300 22,000 42,014 924,308,000
20/05/2020 22,200 -0.20 -0.90 22,400 22,350 22,000 49,875 1,107,225,000
19/05/2020 22,400 0.60 2.68 21,800 22,400 21,800 137,567 3,081,500,800
18/05/2020 21,800 -0.20 -0.92 22,000 22,100 21,700 26,787 583,956,600
17/05/2020 22,000 -0.90 -4.09 22,950 22,800 22,000 87,617 1,927,574,000
15/05/2020 22,000 -0.90 -4.09 22,950 22,800 22,000 87,617 1,927,574,000
14/05/2020 22,950 -0.10 -0.44 23,000 23,050 22,500 54,176 1,243,339,200
13/05/2020 23,000 0.40 1.74 22,550 23,050 21,950 105,027 2,415,621,000
12/05/2020 22,550 1.20 5.32 21,350 22,550 21,350 142,697 3,217,817,350
11/05/2020 21,350 0.00 ■■ 0.00 21,350 21,400 21,250 76,900 1,641,815,000
10/05/2020 21,350 0.20 0.94 21,150 21,400 21,200 102,796 2,194,694,600
08/05/2020 21,350 0.20 0.94 21,150 21,400 21,200 102,796 2,194,694,600
07/05/2020 21,150 0.10 0.47 21,000 21,250 21,050 109,522 2,316,390,300
06/05/2020 21,000 0.00 ■■ 0.00 21,000 21,150 20,700 102,060 2,143,260,000
05/05/2020 21,000 0.10 0.48 20,900 21,100 20,900 95,267 2,000,607,000
04/05/2020 20,900 -0.10 -0.48 20,950 21,000 20,800 53,268 1,113,301,200
01/05/2020 20,950 0.40 1.91 20,550 21,000 20,550 87,673 1,836,749,350
30/04/2020 20,950 0.40 1.91 20,550 21,000 20,550 87,673 1,836,749,350
29/04/2020 20,950 0.40 1.91 20,550 21,000 20,550 87,673 1,836,749,350
28/04/2020 20,550 0.10 0.49 20,500 20,650 20,450 40,939 841,296,450
27/04/2020 20,500 0.00 ■■ 0.00 20,500 20,600 20,450 52,400 1,074,200,000
26/04/2020 20,500 0.00 ■■ 0.00 20,500 20,600 20,400 37,845 775,822,500
24/04/2020 20,500 0.00 ■■ 0.00 20,500 20,600 20,400 37,845 775,822,500
23/04/2020 20,500 0.10 0.49 20,450 20,550 20,250 44,586 914,013,000
22/04/2020 20,450 0.10 0.49 20,400 20,500 19,800 56,786 1,161,273,700
21/04/2020 20,400 -0.50 -2.45 20,900 20,800 19,700 69,405 1,415,862,000
20/04/2020 20,900 0.00 ■■ 0.00 20,900 21,000 20,800 55,968 1,169,731,200
19/04/2020 20,900 0.30 1.44 20,600 21,000 20,650 95,052 1,986,586,800
17/04/2020 20,900 0.30 1.44 20,600 21,000 20,650 95,052 1,986,586,800
16/04/2020 20,600 0.00 ■■ 0.00 20,650 20,700 20,500 51,793 1,066,935,800
15/04/2020 20,650 0.40 1.94 20,200 20,650 20,400 55,948 1,155,326,200
14/04/2020 20,200 0.10 0.50 20,150 20,600 20,100 50,213 1,014,302,600
13/04/2020 20,150 0.30 1.49 19,900 20,400 19,600 73,589 1,482,818,350
12/04/2020 19,900 -0.10 -0.50 20,000 20,100 19,500 23,433 466,316,700
10/04/2020 19,900 -0.10 -0.50 20,000 20,100 19,500 23,433 466,316,700
09/04/2020 20,000 0.50 2.50 19,500 20,100 19,500 64,885 1,297,700,000
08/04/2020 19,500 0.80 4.10 18,700 19,800 18,500 94,551 1,843,744,500
07/04/2020 18,700 0.00 ■■ 0.00 18,700 19,000 18,400 46,625 871,887,500
06/04/2020 18,700 0.40 2.14 18,300 19,000 18,050 78,074 1,459,983,800
03/04/2020 18,300 -0.10 -0.55 18,400 18,650 18,100 45,521 833,034,300
02/04/2020 18,400 -0.10 -0.54 18,500 18,550 18,000 25,617 471,352,800
01/04/2020 18,400 -0.10 -0.54 18,500 18,550 18,000 25,617 471,352,800
31/03/2020 18,500 -0.30 -1.62 18,800 19,000 17,500 31,734 587,079,000
30/03/2020 18,800 -0.60 -3.19 19,450 19,350 18,700 17,301 325,258,800
29/03/2020 19,450 0.10 0.51 19,350 19,550 19,300 16,161 314,331,450
27/03/2020 19,450 0.10 0.51 19,350 19,550 19,300 16,161 314,331,450
26/03/2020 19,350 0.00 ■■ 0.00 19,350 20,200 19,300 62,743 1,214,077,050
25/03/2020 19,350 0.20 1.03 19,150 19,550 19,150 36,474 705,771,900
24/03/2020 19,150 0.10 0.52 19,000 19,800 18,400 22,830 437,194,500
23/03/2020 19,000 -1.00 -5.26 20,000 20,000 18,900 23,680 449,920,000
22/03/2020 20,000 -1.00 -5.00 21,000 21,000 19,950 56,621 1,132,420,000
20/03/2020 20,000 -1.00 -5.00 21,000 21,000 19,950 56,621 1,132,420,000
19/03/2020 21,000 0.00 ■■ 0.00 21,000 21,000 20,200 21,396 449,316,000
18/03/2020 21,000 0.00 ■■ 0.00 21,000 21,050 20,750 27,466 576,786,000
17/03/2020 21,000 0.60 2.86 20,350 21,000 19,900 20,140 422,940,000
16/03/2020 20,350 -0.75 -3.69 21,100 21,100 20,000 298,420 6,072,847,000
14/03/2020 21,100 -0.55 -2.61 21,650 21,500 20,150 432,310 9,121,741,000
13/03/2020 21,100 -0.55 -2.61 21,650 21,500 20,150 432,310 9,121,741,000
12/03/2020 21,650 -1.35 -6.24 23,000 22,900 21,400 263,770 5,710,620,500
11/03/2020 23,000 -0.50 -2.17 23,500 23,650 22,700 171,290 3,939,670,000
10/03/2020 23,500 0.50 2.13 23,000 23,500 23,000 15,082 354,427,000
09/03/2020 23,000 -1.50 -6.52 24,500 24,200 23,000 58,280 1,340,440,000
07/03/2020 24,500 -0.30 -1.22 24,800 24,750 24,500 12,578 308,161,000
06/03/2020 24,500 -0.30 -1.22 24,800 24,750 24,500 12,578 308,161,000
05/03/2020 24,800 0.00 ■■ 0.00 24,800 24,850 24,750 10,037 248,917,600
04/03/2020 24,800 0.20 0.81 24,600 24,900 24,600 20,501 508,424,800
03/03/2020 24,600 0.00 ■■ 0.00 24,600 24,800 24,550 18,682 459,577,200
02/03/2020 24,600 0.10 0.41 24,550 24,650 24,500 19,307 474,952,200
28/02/2020 24,550 -0.30 -1.22 24,800 24,700 24,400 10,225 251,023,750
27/02/2020 24,800 0.30 1.21 24,500 24,800 24,450 17,113 424,402,400
26/02/2020 24,500 -0.20 -0.82 24,700 24,600 24,400 8,679 212,635,500
25/02/2020 24,700 0.30 1.21 24,350 24,700 24,300 15,298 377,860,600
24/02/2020 24,350 -0.20 -0.82 24,550 24,500 24,200 44,553 1,084,865,550
21/02/2020 24,550 0.00 ■■ 0.00 24,550 24,650 24,400 40,017 982,417,350
20/02/2020 24,550 0.10 0.41 24,500 24,550 24,450 28,765 706,180,750
19/02/2020 24,500 0.00 ■■ 0.00 24,500 24,500 24,400 12,871 315,339,500
18/02/2020 24,500 0.00 ■■ 0.00 24,500 24,550 24,350 18,117 443,866,500
17/02/2020 24,500 0.00 ■■ 0.00 24,500 24,500 24,250 29,612 725,494,000
15/02/2020 24,500 -0.40 -1.63 24,900 24,850 24,200 46,431 1,137,559,500
14/02/2020 24,500 -0.40 -1.63 24,900 24,850 24,200 46,431 1,137,559,500
13/02/2020 24,900 -0.40 -1.61 25,300 25,200 24,850 10,218 254,428,200
12/02/2020 25,300 0.30 1.19 25,000 25,300 24,900 15,326 387,747,800
11/02/2020 25,000 0.10 0.40 24,900 25,000 24,800 15,287 382,175,000
10/02/2020 24,900 0.00 ■■ 0.00 24,900 24,900 24,700 10,690 266,181,000
09/02/2020 24,900 0.00 ■■ 0.00 24,900 24,900 24,700 11,082 275,941,800
07/02/2020 24,900 0.00 ■■ 0.00 24,900 24,900 24,700 11,082 275,941,800
06/02/2020 24,900 0.10 0.40 24,750 24,950 24,500 26,265 653,998,500
05/02/2020 24,750 0.10 0.40 24,700 24,750 24,600 19,286 477,328,500
04/02/2020 24,700 0.00 ■■ 0.00 24,700 24,850 24,400 25,252 623,724,400
03/02/2020 24,700 -0.30 -1.21 25,000 24,800 24,000 24,108 595,467,600
02/02/2020 25,000 -0.50 -2.00 25,500 25,500 24,800 19,624 490,600,000
31/01/2020 25,000 -0.50 -2.00 25,500 25,500 24,800 19,624 490,600,000
30/01/2020 25,500 -0.40 -1.57 25,900 25,800 25,200 18,562 473,331,000
29/01/2020 25,900 0.00 ■■ 0.00 25,850 26,000 25,800 12,065 312,483,500
28/01/2020 25,900 0.00 ■■ 0.00 25,850 26,000 25,800 12,065 312,483,500
27/01/2020 25,900 0.00 ■■ 0.00 25,850 26,000 25,800 12,065 312,483,500
26/01/2020 25,900 0.00 ■■ 0.00 25,850 26,000 25,800 12,065 312,483,500
24/01/2020 25,900 0.00 ■■ 0.00 25,850 26,000 25,800 12,065 312,483,500
23/01/2020 25,900 0.00 ■■ 0.00 25,850 26,000 25,800 12,065 312,483,500
22/01/2020 25,900 0.00 ■■ 0.00 25,850 26,000 25,800 12,065 312,483,500
21/01/2020 25,850 0.05 0.19 25,800 25,900 25,500 381,440 9,860,224,000
20/01/2020 25,800 -0.05 -0.19 25,800 25,800 25,650 75,490 1,947,642,000
17/01/2020 25,800 -0.10 -0.39 25,800 25,900 25,700 79,520 2,051,616,000
16/01/2020 25,800 0.20 0.78 25,600 25,800 25,500 140,170 3,616,386,000
15/01/2020 25,600 -0.10 -0.39 25,600 25,650 25,450 72,090 1,845,504,000
14/01/2020 25,650 0.05 0.19 25,600 25,650 25,500 37,900 972,135,000
13/01/2020 25,600 0.00 ■■ 0.00 25,600 25,650 25,500 9,133 233,804,800
10/01/2020 25,600 0.00 ■■ 0.00 25,600 25,650 25,200 28,320 724,992,000
09/01/2020 25,600 0.10 0.39 25,500 25,900 25,100 24,701 632,345,600
08/01/2020 25,500 -0.80 -3.14 26,300 26,250 25,200 41,278 1,052,589,000
07/01/2020 26,300 -0.20 -0.76 26,500 26,500 26,100 12,855 338,086,500
06/01/2020 26,500 0.10 0.38 26,400 26,500 26,000 31,966 847,099,000
03/01/2020 26,400 -0.10 -0.38 26,500 26,600 26,200 35,397 934,480,800
02/01/2020 26,500 -0.40 -1.51 26,900 26,650 26,300 34,302 909,003,000
31/12/2019 26,900 -0.10 -0.37 27,000 27,000 26,750 69,837 1,878,615,300
30/12/2019 27,000 0.10 0.37 26,900 27,000 26,800 35,458 957,366,000
28/12/2019 26,900 0.00 ■■ 0.00 26,850 26,900 26,750 15,624 420,285,600
27/12/2019 26,900 0.00 ■■ 0.00 26,850 26,900 26,750 15,624 420,285,600
26/12/2019 26,850 0.00 ■■ 0.00 26,850 27,000 26,650 38,517 1,034,181,450
25/12/2019 26,850 0.00 ■■ 0.00 26,850 26,950 26,750 18,053 484,723,050
24/12/2019 26,850 0.30 1.12 26,600 26,900 26,600 26,509 711,766,650
23/12/2019 26,600 0.00 ■■ 0.00 26,600 26,700 26,600 13,193 350,933,800
21/12/2019 26,600 0.30 1.13 26,300 26,650 26,300 164,640 4,379,424,000
20/12/2019 26,600 0.30 1.13 26,300 26,650 26,300 164,640 4,379,424,000
19/12/2019 26,300 0.10 0.38 26,250 26,500 26,100 14,278 375,511,400
18/12/2019 26,250 -0.40 -1.52 26,600 26,600 26,150 29,412 772,065,000
17/12/2019 26,600 -0.50 -1.88 27,100 27,300 26,500 24,887 661,994,200
16/12/2019 27,100 0.00 ■■ 0.00 27,100 27,300 27,000 31,623 856,983,300
14/12/2019 27,100 0.10 0.37 27,000 27,300 26,950 51,651 1,399,742,100
13/12/2019 27,100 0.10 0.37 27,000 27,300 26,950 51,651 1,399,742,100
12/12/2019 27,000 0.30 1.11 26,750 27,100 26,750 29,102 785,754,000
11/12/2019 26,750 -0.10 -0.37 26,800 26,800 26,700 21,538 576,141,500
10/12/2019 26,800 -0.10 -0.37 26,850 26,900 26,650 27,136 727,244,800
09/12/2019 26,850 -0.20 -0.74 27,050 27,000 26,700 29,073 780,610,050
07/12/2019 27,050 0.10 0.37 27,000 27,100 26,900 25,254 683,120,700
06/12/2019 27,050 0.10 0.37 27,000 27,100 26,900 25,254 683,120,700
05/12/2019 27,000 0.30 1.11 26,750 27,100 26,750 49,489 1,336,203,000
04/12/2019 26,750 0.20 0.75 26,550 26,900 26,500 30,834 824,809,500
03/12/2019 26,550 0.20 0.75 26,400 26,600 26,100 38,830 1,030,936,500
02/12/2019 26,400 0.00 ■■ 0.00 26,400 26,500 26,350 41,691 1,100,642,400
29/11/2019 26,400 -0.10 -0.38 26,450 26,500 26,350 32,210 850,344,000
28/11/2019 26,450 0.00 ■■ 0.00 26,450 26,500 26,300 40,941 1,082,889,450
27/11/2019 26,450 -0.10 -0.38 26,550 26,550 26,350 26,563 702,591,350
26/11/2019 26,550 0.20 0.75 26,350 26,600 26,350 23,624 627,217,200
25/11/2019 26,350 0.10 0.38 26,250 26,500 26,300 19,998 526,947,300
23/11/2019 26,250 0.00 ■■ 0.00 26,250 27,300 26,200 66,822 1,754,077,500
22/11/2019 26,250 0.00 ■■ 0.00 26,250 27,300 26,200 66,822 1,754,077,500
21/11/2019 26,250 0.20 0.76 26,050 26,700 26,000 87,041 2,284,826,250
20/11/2019 26,050 0.10 0.38 26,000 26,100 25,900 15,196 395,855,800
19/11/2019 26,000 -0.10 -0.38 26,050 26,050 25,700 30,771 800,046,000
18/11/2019 26,050 -0.10 -0.38 26,200 26,350 25,900 23,951 623,923,550
15/11/2019 26,200 0.00 ■■ 0.00 26,200 26,500 26,150 11,854 310,574,800
14/11/2019 26,200 -0.10 -0.38 26,250 26,250 26,050 16,881 442,282,200
13/11/2019 26,250 0.00 ■■ 0.00 26,250 26,600 26,250 21,273 558,416,250
12/11/2019 26,250 -0.60 -2.29 26,800 26,850 26,250 28,134 738,517,500
11/11/2019 26,800 -0.20 -0.75 27,000 27,100 26,750 31,247 837,419,600
09/11/2019 27,000 -0.20 -0.74 27,200 27,400 27,000 43,618 1,177,686,000
08/11/2019 27,000 -0.20 -0.74 27,200 27,400 27,000 43,618 1,177,686,000
07/11/2019 27,200 0.10 0.37 27,050 27,400 27,000 42,206 1,148,003,200
06/11/2019 27,050 -0.10 -0.37 27,200 27,150 26,800 21,251 574,839,550
05/11/2019 27,200 0.60 2.21 26,600 27,300 26,600 61,604 1,675,628,800
04/11/2019 26,000 -0.20 -0.77 26,200 26,300 25,800 62,180 1,616,680,000
01/11/2019 26,000 -0.20 -0.77 26,200 26,300 25,800 62,180 1,616,680,000
31/10/2019 26,200 -0.20 -0.76 26,350 26,700 26,200 27,151 711,356,200
30/10/2019 26,350 -0.10 -0.38 26,500 26,600 26,300 19,630 517,250,500
29/10/2019 26,500 -0.10 -0.38 26,650 26,850 26,400 25,529 676,518,500
28/10/2019 26,650 0.00 ■■ 0.00 26,650 27,050 26,400 46,228 1,231,976,200
26/10/2019 26,650 0.00 ■■ 0.00 26,650 26,700 26,400 29,638 789,852,700
25/10/2019 26,650 0.00 ■■ 0.00 26,650 26,700 26,400 29,638 789,852,700
24/10/2019 26,650 0.80 3.00 25,850 26,650 25,700 78,664 2,096,395,600
23/10/2019 25,850 0.10 0.39 25,800 25,900 25,750 25,476 658,554,600
22/10/2019 25,800 0.70 2.71 25,100 25,900 25,100 76,038 1,961,780,400
21/10/2019 25,100 -0.20 -0.80 25,300 25,400 25,050 22,579 566,732,900
18/10/2019 25,300 0.30 1.19 25,000 25,400 25,000 29,134 737,090,200
17/10/2019 25,000 -0.10 -0.40 25,100 25,350 25,000 17,893 447,325,000
16/10/2019 25,100 -0.30 -1.20 25,450 25,400 25,000 29,794 747,829,400
15/10/2019 25,450 0.40 1.57 25,000 25,700 24,900 50,991 1,297,720,950
14/10/2019 25,000 0.10 0.40 24,900 25,000 24,750 24,838 620,950,000
11/10/2019 24,900 -0.30 -1.20 25,200 25,250 24,700 75,009 1,867,724,100
10/10/2019 25,200 -0.10 -0.40 25,250 25,400 25,150 20,482 516,146,400
09/10/2019 25,250 0.00 ■■ 0.00 25,250 25,400 25,200 20,086 507,171,500
08/10/2019 25,250 0.10 0.40 25,200 25,450 25,150 23,680 597,920,000
07/10/2019 25,200 0.00 ■■ 0.00 25,200 25,500 25,150 39,583 997,491,600
04/10/2019 25,200 -0.10 -0.40 25,300 25,500 25,050 37,765 951,678,000
03/10/2019 25,300 0.10 0.40 25,200 25,750 25,000 55,829 1,412,473,700
02/10/2019 25,200 0.00 ■■ 0.00 25,200 25,300 25,100 34,288 864,057,600
01/10/2019 25,200 -0.30 -1.19 25,500 25,500 25,000 32,360 815,472,000
30/09/2019 25,500 -0.40 -1.57 25,950 25,950 25,400 31,765 810,007,500
27/09/2019 25,950 0.00 ■■ 0.00 25,950 26,000 25,750 48,932 1,269,785,400
26/09/2019 25,950 -0.10 -0.39 26,000 26,100 25,600 54,047 1,402,519,650
25/09/2019 26,000 0.60 2.31 25,350 26,100 25,200 61,785 1,606,410,000
24/09/2019 25,350 0.40 1.58 25,000 25,700 24,900 65,327 1,656,039,450
23/09/2019 25,000 -0.10 -0.40 25,100 25,300 25,000 25,625 640,625,000
20/09/2019 25,100 -0.30 -1.20 25,400 25,600 25,100 17,382 436,288,200
19/09/2019 25,400 -0.10 -0.39 25,500 25,400 24,950 40,378 1,025,601,200
18/09/2019 25,500 -0.20 -0.78 25,700 25,550 25,100 43,123 1,099,636,500
17/09/2019 25,700 0.20 0.78 25,500 25,800 25,500 35,824 920,676,800
16/09/2019 25,500 1.60 6.27 23,950 25,600 23,900 197,076 5,025,438,000
13/09/2019 23,950 0.10 0.42 23,900 24,050 23,850 24,996 598,654,200
12/09/2019 23,900 0.10 0.42 23,800 23,950 23,800 29,714 710,164,600
11/09/2019 23,800 0.10 0.42 23,750 23,850 23,700 20,260 482,188,000
10/09/2019 23,700 0.05 0.21 23,650 23,850 23,650 37,840 896,808,000
09/09/2019 23,650 -0.20 -0.85 23,800 23,800 23,650 9,951 235,341,150
06/09/2019 23,800 -0.10 -0.42 23,850 23,850 23,700 8,622 205,203,600
05/09/2019 23,850 0.00 ■■ 0.00 23,900 23,950 23,750 11,714 279,378,900
04/09/2019 23,900 0.10 0.42 23,750 23,950 23,800 13,080 312,612,000
03/09/2019 23,750 -0.30 -1.26 24,050 24,100 23,750 20,853 495,258,750
30/08/2019 24,050 0.10 0.42 24,000 24,100 23,950 12,736 306,300,800
29/08/2019 24,000 0.00 ■■ 0.00 24,000 24,000 23,900 8,090 194,160,000
28/08/2019 24,000 0.00 ■■ 0.00 24,000 24,050 23,950 13,229 317,496,000
27/08/2019 24,000 -0.10 -0.42 24,100 24,150 23,950 17,353 416,472,000
26/08/2019 24,100 0.00 ■■ 0.00 24,150 24,150 24,000 13,534 326,169,400
23/08/2019 24,150 0.00 ■■ 0.00 24,150 24,200 24,100 29,666 716,433,900
22/08/2019 24,150 0.10 0.41 24,050 24,200 24,100 25,359 612,419,850
21/08/2019 24,050 0.20 0.83 23,900 24,150 23,800 50,105 1,205,025,250
20/08/2019 23,900 -0.10 -0.42 24,000 24,000 23,800 17,626 421,261,400
19/08/2019 24,000 0.00 ■■ 0.00 24,000 24,200 23,700 12,745 305,880,000
16/08/2019 24,000 0.50 2.08 23,500 24,350 23,500 37,097 890,328,000
15/08/2019 23,500 0.10 0.43 23,450 23,500 23,300 31,907 749,814,500
14/08/2019 23,450 0.10 0.43 23,400 23,500 23,300 24,629 577,550,050
13/08/2019 23,400 0.00 ■■ 0.00 23,400 23,400 23,300 27,986 654,872,400
12/08/2019 23,400 -0.20 -0.85 23,600 23,600 23,100 46,667 1,092,007,800
09/08/2019 23,600 0.20 0.85 23,400 23,700 23,400 29,905 705,758,000
08/08/2019 23,400 0.40 1.71 22,950 23,500 22,950 43,268 1,012,471,200
07/08/2019 22,950 0.40 1.74 22,500 22,950 22,550 34,406 789,617,700
06/08/2019 22,500 -0.30 -1.33 22,750 22,650 22,200 31,530 709,425,000
05/08/2019 22,750 -0.10 -0.44 22,900 22,900 22,600 18,332 417,053,000
02/08/2019 22,900 0.00 ■■ 0.00 22,900 22,900 22,600 24,168 553,447,200
01/08/2019 22,900 0.70 3.06 22,200 23,000 22,200 56,527 1,294,468,300
31/07/2019 22,200 0.30 1.35 21,850 22,200 21,900 20,662 458,696,400
30/07/2019 21,850 0.00 ■■ 0.00 21,850 21,950 21,750 51,624 1,127,984,400
29/07/2019 21,850 0.10 0.46 21,800 21,950 21,800 29,153 636,993,050
26/07/2019 21,800 0.20 0.92 21,600 22,000 21,700 25,448 554,766,400
25/07/2019 21,600 -0.30 -1.39 21,900 21,900 21,600 41,650 899,640,000
24/07/2019 21,900 -0.20 -0.91 22,100 22,100 21,800 33,456 732,686,400
23/07/2019 22,100 -0.20 -0.90 22,300 22,250 22,000 29,051 642,027,100
22/07/2019 22,300 -0.10 -0.45 22,400 22,550 22,200 17,027 379,702,100
19/07/2019 22,400 0.30 1.34 22,100 22,500 22,100 37,885 848,624,000
18/07/2019 22,100 0.00 ■■ 0.00 22,100 22,550 21,900 47,026 1,039,274,600
17/07/2019 22,100 0.00 ■■ 0.00 22,100 22,100 21,800 41,900 925,990,000
16/07/2019 22,100 -0.30 -1.36 22,400 22,400 21,850 44,597 985,593,700
15/07/2019 22,400 -0.40 -1.79 22,800 22,750 22,000 50,481 1,130,774,400
12/07/2019 22,800 0.00 ■■ 0.00 22,800 23,000 22,600 27,894 635,983,200
11/07/2019 22,800 -0.20 -0.88 23,000 23,300 22,700 28,307 645,399,600
10/07/2019 23,000 0.00 ■■ 0.00 23,000 23,100 22,850 16,019 368,437,000
09/07/2019 23,000 -0.10 -0.43 23,100 23,200 22,850 8,969 206,287,000
08/07/2019 23,100 -0.20 -0.87 23,300 23,300 22,950 17,729 409,539,900
05/07/2019 23,300 -0.30 -1.29 23,650 23,650 23,300 10,122 235,842,600
04/07/2019 23,650 0.00 ■■ 0.00 23,650 23,800 23,450 7,221 170,776,650
03/07/2019 23,650 -0.20 -0.85 23,850 23,850 23,600 9,234 218,384,100
02/07/2019 23,850 0.00 ■■ 0.00 23,850 23,900 23,700 6,176 147,297,600
01/07/2019 23,850 -0.50 -2.10 24,400 24,100 23,700 7,885 188,057,250
28/06/2019 24,400 -0.10 -0.41 24,500 24,400 23,400 71,981 1,756,336,400
27/06/2019 24,500 0.70 2.86 23,800 24,500 23,650 19,311 473,119,500
26/06/2019 23,800 -0.20 -0.84 24,000 24,000 23,700 9,198 218,912,400
25/06/2019 24,000 0.10 0.42 23,900 24,000 23,600 24,134 579,216,000
24/06/2019 23,900 -0.50 -2.09 24,350 24,400 23,900 19,766 472,407,400
21/06/2019 24,350 -0.30 -1.23 24,600 24,600 24,350 10,063 245,034,050
20/06/2019 24,600 0.10 0.41 24,500 24,700 24,300 16,435 404,301,000
19/06/2019 24,500 0.30 1.22 24,250 24,500 24,200 34,682 849,709,000
18/06/2019 24,250 0.30 1.24 24,000 24,250 23,900 13,083 317,262,750
17/06/2019 24,000 -0.40 -1.67 24,450 24,600 24,000 11,300 271,200,000
16/06/2019 24,450 0.60 2.45 23,800 24,500 23,800 22,714 555,357,300
14/06/2019 24,450 0.60 2.45 23,800 24,500 23,800 22,714 555,357,300
13/06/2019 23,800 0.00 ■■ 0.00 23,800 23,900 23,700 8,022 190,923,600
11/06/2019 23,750 -7.30 -30.74 31,000 24,000 23,600 11,564 274,645,000
10/06/2019 31,000 0.10 0.32 30,900 31,100 30,850 19,985 619,535,000
09/06/2019 30,900 0.00 ■■ 0.00 30,900 30,950 30,700 9,665 298,648,500
07/06/2019 30,900 0.00 ■■ 0.00 30,900 30,950 30,700 9,665 298,648,500
06/06/2019 30,900 0.00 ■■ 0.00 30,900 30,950 30,700 6,954 214,878,600
05/06/2019 30,900 -0.10 -0.32 30,950 31,000 30,600 8,394 259,374,600
04/06/2019 30,950 0.00 ■■ 0.00 30,950 31,000 30,900 8,781 271,771,950
03/06/2019 30,950 -0.10 -0.32 31,000 31,000 30,800 13,914 430,638,300
02/06/2019 31,000 0.10 0.32 30,950 31,000 30,800 17,427 540,237,000
31/05/2019 31,000 0.10 0.32 30,950 31,000 30,800 17,427 540,237,000
30/05/2019 30,950 0.10 0.32 30,900 31,000 30,850 7,823 242,121,850
29/05/2019 30,900 -0.10 -0.32 30,950 31,000 30,800 13,717 423,855,300
28/05/2019 30,950 0.00 ■■ 0.00 30,950 30,950 30,700 8,888 275,083,600
27/05/2019 30,950 0.00 ■■ 0.00 30,950 31,100 30,600 9,038 279,726,100
26/05/2019 30,950 0.10 0.32 30,900 31,450 30,900 25,583 791,793,850
24/05/2019 30,950 0.10 0.32 30,900 31,450 30,900 25,583 791,793,850
23/05/2019 30,900 0.50 1.62 30,400 30,900 30,300 16,637 514,083,300
22/05/2019 30,400 0.20 0.66 30,200 30,600 30,300 14,578 443,171,200
21/05/2019 30,200 -0.20 -0.66 30,400 30,400 30,200 9,579 289,285,800
20/05/2019 30,400 0.00 ■■ 0.00 30,400 30,400 30,000 19,026 578,390,400
19/05/2019 30,400 0.00 ■■ 0.00 30,400 30,600 30,350 9,899 300,929,600
17/05/2019 30,400 0.00 ■■ 0.00 30,400 30,600 30,350 9,899 300,929,600
16/05/2019 30,400 0.30 0.99 30,100 30,550 30,200 12,891 391,886,400
15/05/2019 30,100 0.60 1.99 29,500 30,100 29,600 16,889 508,358,900
14/05/2019 29,500 -0.60 -2.03 30,100 30,100 29,500 9,881 291,489,500
13/05/2019 30,100 0.90 2.99 29,200 30,100 29,350 12,537 377,363,700
12/05/2019 29,200 -0.50 -1.71 29,700 29,900 29,200 29,603 864,407,600
10/05/2019 29,200 -0.50 -1.71 29,700 29,900 29,200 29,603 864,407,600
09/05/2019 29,700 -0.30 -1.01 30,000 30,100 29,450 16,445 488,416,500
08/05/2019 30,000 -0.50 -1.67 30,500 30,600 29,900 20,122 603,660,000
07/05/2019 30,500 0.00 ■■ 0.00 30,500 31,100 30,300 27,216 830,088,000
06/05/2019 30,500 -0.50 -1.64 31,000 30,900 30,500 13,024 397,232,000
05/05/2019 31,000 0.00 ■■ 0.00 31,000 31,050 30,900 8,018 248,558,000
03/05/2019 31,000 0.00 ■■ 0.00 31,000 31,050 30,900 8,018 248,558,000
02/05/2019 31,000 0.00 ■■ 0.00 31,000 31,200 30,900 7,126 220,906,000
01/05/2019 31,000 0.00 ■■ 0.00 31,000 31,200 30,900 7,355 228,005,000
30/04/2019 31,000 0.00 ■■ 0.00 31,000 31,200 30,900 7,355 228,005,000
29/04/2019 31,000 0.00 ■■ 0.00 31,000 31,200 30,900 7,355 228,005,000
28/04/2019 31,000 0.00 ■■ 0.00 31,000 31,200 30,900 7,355 228,005,000
26/04/2019 31,000 0.00 ■■ 0.00 31,000 31,200 30,900 7,355 228,005,000
25/04/2019 31,000 -0.10 -0.32 31,050 31,350 30,700 20,198 626,138,000
24/04/2019 31,050 0.10 0.32 31,000 31,300 30,800 8,891 276,065,550
23/04/2019 31,000 -0.50 -1.61 31,500 31,500 30,650 47,524 1,473,244,000
22/04/2019 31,500 -0.10 -0.32 31,600 31,700 31,350 15,038 473,697,000
21/04/2019 31,600 0.00 ■■ 0.00 31,650 31,800 31,400 12,135 383,466,000
19/04/2019 31,600 0.00 ■■ 0.00 31,650 31,800 31,400 12,135 383,466,000
18/04/2019 31,650 0.10 0.32 31,500 32,000 31,400 23,482 743,205,300
17/04/2019 31,500 0.00 ■■ 0.00 31,500 31,700 31,350 27,442 864,423,000
16/04/2019 31,500 -0.40 -1.27 31,900 31,800 31,400 5,208 164,052,000
15/04/2019 31,900 0.80 2.51 31,050 32,000 31,200 13,113 418,304,700
12/04/2019 31,900 0.80 2.51 31,050 32,000 31,200 13,113 418,304,700
11/04/2019 31,050 -0.30 -0.97 31,300 31,700 30,950 49,886 1,548,960,300
10/04/2019 31,300 -0.20 -0.64 31,500 31,700 31,050 51,098 1,599,367,400
09/04/2019 31,500 -0.70 -2.22 32,200 32,400 31,500 45,247 1,425,280,500
08/04/2019 32,200 -0.40 -1.24 32,600 32,700 32,000 20,670 665,574,000
05/04/2019 32,600 0.70 2.15 31,950 33,100 31,550 35,826 1,167,927,600
04/04/2019 31,950 0.10 0.31 31,900 32,200 31,900 13,562 433,305,900
03/04/2019 31,900 -0.30 -0.94 32,200 32,200 31,900 12,934 412,594,600
02/04/2019 32,200 0.20 0.62 32,000 33,350 31,850 58,748 1,891,685,600
01/04/2019 32,000 0.30 0.94 31,700 32,100 31,650 19,960 638,720,000
31/03/2019 30,050 0.05 0.17 30,000 30,100 29,800 233,560 7,018,478,000
29/03/2019 31,700 -0.40 -1.26 32,100 32,300 31,700 19,402 615,043,400
28/03/2019 32,100 1.00 3.12 31,100 32,400 31,050 42,369 1,360,044,900
27/03/2019 31,100 0.10 0.32 31,000 31,350 31,000 7,279 226,376,900
26/03/2019 31,000 0.30 0.97 30,700 31,100 30,800 11,020 341,620,000
25/03/2019 30,700 -0.70 -2.28 31,400 31,200 30,500 23,946 735,142,200
22/03/2019 31,400 -0.20 -0.64 31,550 31,550 31,350 17,857 560,709,800
21/03/2019 31,550 -0.10 -0.32 31,600 31,800 31,300 20,948 660,909,400
20/03/2019 31,600 0.10 0.32 31,500 31,750 31,450 21,784 688,374,400
19/03/2019 31,500 0.30 0.95 31,200 31,850 31,200 27,554 867,951,000
18/03/2019 31,200 0.00 ■■ 0.00 31,200 31,400 31,200 10,167 317,210,400
15/03/2019 31,200 0.10 0.32 31,150 31,200 31,050 14,614 455,956,800
14/03/2019 31,150 -0.10 -0.32 31,200 31,200 30,950 13,215 411,647,250
13/03/2019 31,200 -0.30 -0.96 31,500 31,500 30,950 18,840 587,808,000
12/03/2019 31,500 0.40 1.27 31,050 31,500 31,050 23,960 754,740,000
11/03/2019 31,050 0.40 1.29 30,600 31,050 30,500 15,678 486,801,900
08/03/2019 30,600 -0.40 -1.31 31,000 30,950 30,300 55,331 1,693,128,600
07/03/2019 31,000 -0.40 -1.29 31,400 31,500 31,000 28,051 869,581,000
06/03/2019 31,400 -0.50 -1.59 31,850 31,900 31,000 18,097 568,245,800
05/03/2019 31,850 -0.10 -0.31 32,000 32,100 31,800 19,065 607,220,250
04/03/2019 32,000 1.00 3.13 31,000 32,600 31,100 56,214 1,798,848,000
01/03/2019 31,000 0.20 0.65 30,800 31,100 30,750 15,622 484,282,000
28/02/2019 30,800 -0.20 -0.65 31,000 31,100 30,800 12,529 385,893,200
27/02/2019 31,000 -0.20 -0.65 31,200 31,800 30,800 65,158 2,019,898,000
26/02/2019 31,200 0.20 0.64 31,000 31,400 31,000 22,155 691,236,000
25/02/2019 31,000 0.00 ■■ 0.00 31,000 31,100 30,850 9,233 286,223,000
22/02/2019 31,000 -0.20 -0.65 31,200 31,200 30,900 14,732 456,692,000
21/02/2019 31,200 0.10 0.32 31,150 31,300 31,100 16,900 527,280,000
20/02/2019 31,150 0.30 0.96 30,900 31,300 30,600 27,560 858,494,000
19/02/2019 30,900 -0.20 -0.65 31,100 31,100 30,850 19,054 588,768,600
18/02/2019 31,100 -0.10 -0.32 31,200 31,300 30,700 13,908 432,538,800
15/02/2019 31,200 0.90 2.88 30,250 31,500 30,150 26,750 834,600,000
14/02/2019 30,250 -0.10 -0.33 30,400 30,400 30,250 14,100 426,525,000
13/02/2019 30,400 0.00 ■■ 0.00 30,400 30,700 30,250 21,239 645,665,600
12/02/2019 30,400 0.20 0.66 30,200 31,000 30,200 25,235 767,144,000
11/02/2019 30,200 0.10 0.33 30,150 30,250 30,100 13,144 396,948,800
01/02/2019 30,150 0.00 ■■ 0.00 30,100 30,150 30,000 5,540 167,031,000
31/01/2019 30,100 0.00 ■■ 0.00 30,100 30,250 30,050 6,781 204,108,100
30/01/2019 30,100 0.00 ■■ 0.00 30,100 30,200 30,100 8,740 263,074,000
29/01/2019 30,100 0.00 ■■ 0.00 30,100 30,200 30,050 12,263 369,116,300
28/01/2019 30,100 0.10 0.33 30,000 30,100 29,950 8,235 247,873,500
25/01/2019 30,000 -0.10 -0.33 30,050 30,050 29,900 9,080 272,400,000
24/01/2019 30,050 0.00 ■■ 0.00 30,050 30,100 29,900 13,234,000 397,681,700,000
23/01/2019 30,050 0.00 ■■ 0.00 30,050 30,100 29,950 9,876,000 296,773,800,000
22/01/2019 30,050 0.20 0.67 29,850 30,050 29,800 8,743,000 262,727,150,000
21/01/2019 29,850 -0.10 -0.34 29,850 29,900 29,650 147,440 4,401,084,000
18/01/2019 29,850 -0.15 -0.50 30,000 30,000 29,600 165,200 4,931,220,000
17/01/2019 30,000 -0.05 -0.17 30,050 30,050 29,800 103,460 3,103,800,000
16/01/2019 30,050 0.05 0.17 30,050 30,550 30,000 104,570 3,142,328,500
15/01/2019 30,050 -0.10 -0.33 30,150 30,150 29,850 169,990 5,108,199,500
14/01/2019 30,150 -0.35 -1.16 30,500 30,500 29,700 259,180 7,814,277,000
11/01/2019 30,500 -0.30 -0.98 30,800 30,800 30,450 178,890 5,456,145,000
10/01/2019 30,800 -0.10 -0.32 30,900 30,900 30,650 170,310 5,245,548,000
09/01/2019 30,900 -0.20 -0.65 31,100 31,050 30,800 461,130 14,248,917,000
08/01/2019 31,100 -0.30 -0.96 31,100 31,100 30,600 171,050 5,319,655,000
07/01/2019 31,100 -0.05 -0.16 31,150 31,200 30,300 131,920 4,102,712,000
04/01/2019 31,150 -0.25 -0.80 31,150 31,150 29,700 156,980 4,889,927,000
03/01/2019 31,150 0.05 0.16 31,150 31,200 31,000 251,400 7,831,110,000
02/01/2019 31,150 -1.85 -5.94 33,000 32,800 31,150 87,370 2,721,575,500
30/12/2018 33,000 0.70 2.12 32,300 33,000 31,800 2,046,440 67,532,520,000
28/12/2018 33,000 0.70 2.12 32,300 33,000 31,800 2,046,440 67,532,520,000
27/12/2018 32,300 0.85 2.63 31,450 32,300 31,450 1,362,850 44,020,055,000
26/12/2018 31,450 -0.05 -0.16 31,450 31,450 31,200 977,380 30,738,601,000
25/12/2018 31,450 -0.05 -0.16 31,500 31,450 30,400 578,100 18,181,245,000
24/12/2018 31,500 0.10 0.32 31,400 31,500 31,200 731,720 23,049,180,000
23/12/2018 31,400 -0.20 -0.64 31,600 31,400 30,900 690,070 21,668,198,000
21/12/2018 31,400 -0.20 -0.64 31,600 31,400 30,900 690,070 21,668,198,000
20/12/2018 31,600 0.80 2.53 30,800 31,650 30,550 674,090 21,301,244,000
19/12/2018 30,800 0.10 0.32 30,700 30,800 30,500 292,800 9,018,240,000
18/12/2018 30,700 -0.10 -0.33 30,800 30,700 30,450 145,510 4,467,157,000
17/12/2018 30,800 -0.10 -0.32 30,900 30,900 30,350 123,290 3,797,332,000
16/12/2018 30,900 0.15 0.49 30,750 30,900 30,600 356,410 11,013,069,000
14/12/2018 30,900 0.15 0.49 30,750 30,900 30,600 356,410 11,013,069,000
13/12/2018 30,750 0.05 0.16 30,700 30,800 30,500 250,510 7,703,182,500
12/12/2018 30,700 0.80 2.61 29,900 30,700 29,850 395,100 12,129,570,000
11/12/2018 29,900 -0.05 -0.17 29,900 29,950 29,700 93,150 2,785,185,000
10/12/2018 29,900 -0.50 -1.67 30,400 30,350 29,200 189,160 5,655,884,000
09/12/2018 30,400 -0.05 -0.16 30,400 30,500 30,300 125,810 3,824,624,000
07/12/2018 30,400 -0.05 -0.16 30,400 30,500 30,300 125,810 3,824,624,000
06/12/2018 30,400 -0.25 -0.82 30,400 30,400 29,500 239,480 7,280,192,000
05/12/2018 30,400 -0.60 -1.97 31,000 30,900 30,300 118,780 3,610,912,000
04/12/2018 31,000 0.05 0.16 31,000 31,300 30,900 239,670 7,429,770,000
03/12/2018 31,000 0.95 3.06 30,050 31,000 30,000 293,190 9,088,890,000
30/11/2018 30,050 0.05 0.17 30,000 30,100 29,800 233,560 7,018,478,000
29/11/2018 30,000 0.50 1.67 29,500 30,200 29,700 151,660 4,549,800,000
28/11/2018 29,500 1.70 5.76 27,800 29,500 27,800 285,530 8,423,135,000
27/11/2018 27,800 -0.30 -1.08 28,100 28,500 27,800 172,080 4,783,824,000
26/11/2018 28,100 -1.30 -4.63 29,400 29,200 28,100 147,170 4,135,477,000
25/11/2018 29,400 -0.10 -0.34 29,500 29,550 29,000 111,440 3,276,336,000
23/11/2018 29,400 -0.10 -0.34 29,500 29,550 29,000 111,440 3,276,336,000
22/11/2018 29,500 -0.15 -0.51 29,650 29,750 29,400 60,940 1,797,730,000
21/11/2018 29,650 -0.05 -0.17 29,700 29,700 29,000 170,490 5,055,028,500
20/11/2018 29,700 -0.20 -0.67 29,900 29,900 29,600 58,990 1,752,003,000
19/11/2018 29,900 -0.05 -0.17 29,900 30,050 29,850 86,810 2,595,619,000
16/11/2018 29,900 0.05 0.17 29,850 30,000 29,800 88,350 2,641,665,000
15/11/2018 29,850 -0.35 -1.17 30,200 30,200 29,450 148,930 4,445,560,500
14/11/2018 30,200 0.15 0.50 30,050 30,200 30,000 114,480 3,457,296,000
13/11/2018 30,050 -0.65 -2.16 30,700 30,700 29,900 117,930 3,543,796,500
12/11/2018 30,700 -0.10 -0.33 30,800 30,800 30,500 43,720 1,342,204,000
09/11/2018 30,800 -0.05 -0.16 30,850 30,900 30,700 92,010 2,833,908,000
08/11/2018 30,850 -0.05 -0.16 30,850 31,000 30,800 58,220 1,796,087,000
07/11/2018 30,850 -0.05 -0.16 30,850 30,950 30,800 55,670 1,717,419,500
06/11/2018 30,850 -0.30 -0.97 31,150 31,400 30,850 73,550 2,269,017,500
05/11/2018 31,150 -0.15 -0.48 31,150 31,200 30,850 137,860 4,294,339,000
02/11/2018 31,150 -0.55 -1.77 31,700 31,700 31,000 205,360 6,396,964,000
01/11/2018 31,700 -0.50 -1.58 32,200 32,400 31,500 342,300 10,850,910,000
31/10/2018 32,200 0.60 1.86 31,600 32,300 31,200 285,270 9,185,694,000
30/10/2018 31,600 0.20 0.63 31,400 31,600 30,850 233,940 7,392,504,000
29/10/2018 31,400 -0.20 -0.64 31,600 31,400 30,600 322,020 10,111,428,000
28/10/2018 31,600 1.10 3.48 30,500 31,600 30,450 301,930 9,540,988,000
26/10/2018 31,600 1.10 3.48 30,500 31,600 30,450 301,930 9,540,988,000
25/10/2018 30,500 -0.10 -0.33 30,500 30,500 29,950 163,880 4,998,340,000
24/10/2018 30,500 0.05 0.16 30,450 30,800 30,400 216,860 6,614,230,000
23/10/2018 30,450 -1.55 -5.09 32,000 32,000 30,000 332,440 10,122,798,000
22/10/2018 32,000 -0.85 -2.66 32,850 32,500 32,000 83,060 2,657,920,000
21/10/2018 32,850 -0.05 -0.15 32,900 32,950 32,650 71,090 2,335,306,500
19/10/2018 32,850 -0.05 -0.15 32,900 32,950 32,650 71,090 2,335,306,500
18/10/2018 32,900 -0.20 -0.61 33,100 33,100 32,700 77,110 2,536,919,000
17/10/2018 33,100 -0.10 -0.30 33,100 33,300 33,000 73,080 2,418,948,000
16/10/2018 33,100 -0.50 -1.51 33,600 33,400 32,900 74,130 2,453,703,000
15/10/2018 33,600 0.60 1.79 33,000 33,600 32,900 294,940 9,909,984,000
14/10/2018 33,000 0.85 2.58 32,150 33,100 31,900 311,880 10,292,040,000
12/10/2018 33,000 0.85 2.58 32,150 33,100 31,900 311,880 10,292,040,000
11/10/2018 32,150 -1.85 -5.75 34,000 33,600 31,650 248,860 8,000,849,000
10/10/2018 34,000 -0.40 -1.18 34,400 34,400 33,850 50,310 1,710,540,000
09/10/2018 34,400 -0.05 -0.15 34,400 34,550 34,350 83,670 2,878,248,000
08/10/2018 34,400 -0.30 -0.87 34,700 34,700 34,200 83,670 2,878,248,000
05/10/2018 34,700 -0.10 -0.29 34,700 34,900 34,400 101,660 3,527,602,000
04/10/2018 34,700 0.60 1.73 34,100 34,700 34,000 157,020 5,448,594,000
03/10/2018 34,100 0.05 0.15 34,100 34,200 34,050 86,470 2,948,627,000
02/10/2018 34,100 -0.40 -1.17 34,500 35,100 33,650 374,720 12,777,952,000
01/10/2018 34,500 0.50 1.45 34,000 34,700 33,700 469,550 16,199,475,000
30/09/2018 34,000 -0.40 -1.18 34,400 34,900 34,000 100,660 3,422,440,000
28/09/2018 34,000 -0.40 -1.18 34,400 34,900 34,000 100,660 3,422,440,000
27/09/2018 34,400 1.35 3.92 33,050 35,000 33,050 434,130 14,934,072,000
26/09/2018 33,050 0.05 0.15 33,050 33,100 32,950 130,840 4,324,262,000
25/09/2018 33,050 0.05 0.15 33,050 33,100 32,950 137,280 4,537,104,000
24/09/2018 33,050 -0.15 -0.45 33,200 33,200 33,000 95,070 3,142,063,500
23/09/2018 33,200 0.80 2.41 32,400 33,900 32,500 153,840 5,107,488,000
21/09/2018 33,200 0.80 2.41 32,400 33,900 32,500 153,840 5,107,488,000
20/09/2018 34,550 0.95 2.75 33,600 34,700 33,500 193,550 6,687,152,500
19/09/2018 33,600 0.35 1.04 33,250 33,650 33,250 195,640 6,573,504,000
18/09/2018 33,250 0.35 1.05 32,900 33,300 32,550 259,790 8,638,017,500
17/09/2018 32,900 -0.50 -1.52 33,400 33,400 32,900 151,560 4,986,324,000
14/09/2018 33,400 -0.45 -1.35 33,850 33,900 33,250 504,210 16,840,614,000
13/09/2018 33,850 0.80 2.36 33,050 33,950 32,900 459,730 15,561,860,500
12/09/2018 33,050 -0.25 -0.76 33,300 33,300 32,800 233,090 7,703,624,500
11/09/2018 33,300 0.70 2.10 32,600 33,300 31,900 414,080 13,788,864,000
10/09/2018 32,600 1.00 3.07 31,600 32,600 31,300 378,680 12,344,968,000
07/09/2018 31,600 0.60 1.90 31,000 31,650 30,800 284,210 8,981,036,000
06/09/2018 31,000 -0.35 -1.13 31,350 31,400 30,700 224,110 6,947,410,000
05/09/2018 31,350 -0.35 -1.12 31,700 31,600 31,000 219,000 6,865,650,000
04/09/2018 31,700 -0.30 -0.95 32,000 32,100 31,350 169,670 5,378,539,000
03/09/2018 32,000 1.15 3.59 30,850 32,300 30,850 475,470 15,215,040,000
31/08/2018 32,000 1.15 3.59 30,850 32,300 30,850 475,470 15,215,040,000
30/08/2018 30,850 -0.05 -0.16 30,850 30,950 30,550 276,700 8,536,195,000
29/08/2018 30,850 -0.15 -0.49 31,000 31,100 30,750 129,190 3,985,511,500
28/08/2018 31,000 0.65 2.10 30,350 31,250 30,700 210,650 6,530,150,000
27/08/2018 30,350 0.55 1.81 29,800 30,800 29,700 304,450 9,240,057,500
24/08/2018 29,900 0.50 1.67 29,400 29,900 29,200 209,780 6,272,422,000
23/08/2018 29,400 0.10 0.34 29,300 29,400 28,800 122,520 3,602,088,000
22/08/2018 29,300 0.20 0.68 29,100 29,400 28,950 144,870 4,244,691,000
21/08/2018 29,100 -0.05 -0.17 29,100 29,300 28,600 93,790 2,729,289,000
20/08/2018 29,100 -0.05 -0.17 29,100 29,400 28,800 87,870 2,557,017,000
17/08/2018 29,100 -0.10 -0.34 29,100 29,400 28,600 153,550 4,468,305,000
16/08/2018 29,100 -0.30 -1.03 29,400 29,400 29,000 126,840 3,691,044,000
15/08/2018 29,400 -0.15 -0.51 29,550 29,700 29,100 156,260 4,594,044,000
14/08/2018 29,550 -0.05 -0.17 29,600 29,550 29,100 75,900 2,242,845,000
13/08/2018 29,600 -0.10 -0.34 29,700 29,700 29,100 190,190 5,629,624,000
10/08/2018 29,700 -0.05 -0.17 29,700 29,700 29,400 179,130 5,320,161,000
09/08/2018 29,700 0.10 0.34 29,600 30,000 29,600 82,740 2,457,378,000
08/08/2018 29,600 0.20 0.68 29,400 29,700 29,200 151,620 4,487,952,000
07/08/2018 29,400 -0.60 -2.04 30,000 29,950 29,200 143,250 4,211,550,000
06/08/2018 30,000 -0.10 -0.33 30,000 30,100 29,500 92,810 2,784,300,000
05/08/2018 30,000 -0.10 -0.33 30,000 30,200 29,800 153,810 4,614,300,000
03/08/2018 30,000 -0.10 -0.33 30,000 30,200 29,800 153,810 4,614,300,000
02/08/2018 30,000 -0.10 -0.33 30,100 30,500 29,800 80,590 2,417,700,000
01/08/2018 30,100 -0.10 -0.33 30,100 30,450 29,700 193,210 5,815,621,000
31/07/2018 30,100 -0.80 -2.66 30,900 30,900 30,100 452,610 13,623,561,000
30/07/2018 30,900 -0.20 -0.65 30,900 31,400 30,700 217,650 6,725,385,000
29/07/2018 30,900 0.90 2.91 30,000 31,600 30,050 508,900 15,725,010,000
27/07/2018 30,900 0.90 2.91 30,000 31,600 30,050 508,900 15,725,010,000
26/07/2018 30,000 -0.10 -0.33 30,100 30,100 29,950 136,490 4,094,700,000
25/07/2018 30,100 -0.15 -0.50 30,100 30,200 29,950 203,820 6,134,982,000
24/07/2018 30,100 -0.10 -0.33 30,100 30,100 29,900 135,740 4,085,774,000
23/07/2018 30,100 -0.10 -0.33 30,200 30,200 29,950 67,200 2,022,720,000
22/07/2018 30,200 -0.20 -0.66 30,200 30,250 29,750 130,120 3,929,624,000
20/07/2018 30,200 -0.20 -0.66 30,200 30,250 29,750 130,120 3,929,624,000
19/07/2018 30,200 0.10 0.33 30,200 30,300 29,850 71,490 2,158,998,000
18/07/2018 30,200 0.20 0.66 30,000 30,200 29,850 117,680 3,553,936,000
17/07/2018 30,000 0.10 0.33 29,900 30,000 29,550 104,390 3,131,700,000
16/07/2018 29,900 0.45 1.51 29,450 30,000 29,450 135,230 4,043,377,000
15/07/2018 29,450 0.35 1.19 29,100 29,450 29,050 95,080 2,800,106,000
13/07/2018 29,450 0.35 1.19 29,100 29,450 29,050 95,080 2,800,106,000
12/07/2018 29,100 0.10 0.34 29,000 29,100 28,800 183,480 5,339,268,000
11/07/2018 29,000 -0.40 -1.38 29,400 29,000 28,200 75,770 2,197,330,000
10/07/2018 29,400 -0.30 -1.02 29,700 29,800 29,000 76,250 2,241,750,000
09/07/2018 29,700 -0.10 -0.34 29,700 29,900 29,500 81,530 2,421,441,000
07/07/2018 29,700 0.20 0.67 29,500 29,750 28,800 163,320 4,850,604,000
06/07/2018 29,700 0.20 0.67 29,500 29,750 28,800 163,320 4,850,604,000
05/07/2018 29,500 -0.50 -1.69 30,000 30,000 28,000 85,860 2,532,870,000
04/07/2018 30,000 -0.10 -0.33 30,000 30,300 29,800 108,210 3,246,300,000
03/07/2018 30,000 -0.80 -2.67 30,800 30,800 29,800 92,100 2,763,000,000
02/07/2018 30,800 -0.20 -0.65 31,000 31,100 30,000 79,640 2,452,912,000
30/06/2018 31,000 -0.20 -0.65 31,000 0 0 37,250 1,154,750,000
29/06/2018 31,000 -0.20 -0.65 31,000 31,200 30,600 37,250 1,154,750,000
28/06/2018 31,000 -0.20 -0.65 31,200 31,200 30,900 44,330 1,374,230,000
27/06/2018 31,200 -0.20 -0.64 31,200 31,500 31,000 91,980 2,869,776,000
26/06/2018 31,200 0.05 0.16 31,150 31,300 31,000 47,300 1,475,760,000
25/06/2018 31,150 -0.20 -0.64 31,350 31,350 31,000 51,230 1,595,814,500
22/06/2018 31,350 -0.35 -1.12 31,350 31,400 31,000 75,360 2,362,536,000
21/06/2018 31,350 0.10 0.32 31,250 31,500 30,900 96,270 3,018,064,500
20/06/2018 31,250 0.35 1.12 30,900 31,400 30,900 61,420 1,919,375,000
19/06/2018 30,900 -1.10 -3.56 32,000 31,900 30,000 115,560 3,570,804,000
18/06/2018 32,000 -0.40 -1.25 32,400 32,600 31,500 80,240 2,567,680,000
17/06/2018 32,400 -0.10 -0.31 32,500 32,500 32,100 97,760 3,167,424,000
15/06/2018 32,400 -0.10 -0.31 32,500 32,500 32,100 97,760 3,167,424,000
14/06/2018 32,500 -0.05 -0.15 32,500 32,750 32,150 126,930 4,125,225,000
13/06/2018 32,500 -0.05 -0.15 32,500 33,000 32,400 133,320 4,332,900,000
12/06/2018 32,500 -0.75 -2.31 33,250 33,250 32,300 72,510 2,356,575,000
11/06/2018 33,250 -0.40 -1.20 33,650 33,650 32,900 91,800 3,052,350,000
10/06/2018 33,650 0.05 0.15 33,650 33,800 33,500 40,990 1,379,313,500
08/06/2018 33,650 0.05 0.15 33,650 33,800 33,500 40,990 1,379,313,500
07/06/2018 33,650 -0.15 -0.45 33,650 34,000 33,500 149,320 5,024,618,000
06/06/2018 33,650 0.60 1.78 33,050 34,000 33,150 106,830 3,594,829,500
05/06/2018 33,050 -0.05 -0.15 33,100 33,450 33,000 85,500 2,825,775,000
04/06/2018 33,100 -0.20 -0.60 33,300 33,500 32,900 157,940 5,227,814,000
03/06/2018 33,300 0.15 0.45 33,150 33,300 32,600 55,170 1,837,161,000
01/06/2018 33,300 0.15 0.45 33,150 33,300 32,600 55,170 1,837,161,000
31/05/2018 33,150 0.65 1.96 32,500 33,150 32,500 68,030 2,255,194,500
30/05/2018 32,500 -0.30 -0.92 32,800 32,950 31,900 30,620 995,150,000
29/05/2018 32,800 1.55 4.73 31,250 32,950 30,000 195,320 6,406,496,000
28/05/2018 31,250 -2.35 -7.52 33,600 33,900 31,250 131,110 4,097,187,500
27/05/2018 33,600 -0.20 -0.60 33,600 33,900 33,100 110,770 3,721,872,000
25/05/2018 33,600 -0.20 -0.60 33,600 33,900 33,100 110,770 3,721,872,000
24/05/2018 33,600 -0.40 -1.19 34,000 34,000 33,600 52,800 1,774,080,000
23/05/2018 34,000 0.15 0.44 33,850 34,000 33,350 68,760 2,337,840,000
22/05/2018 33,850 -1.55 -4.58 35,400 35,200 32,950 298,750 10,112,687,500
21/05/2018 35,400 -0.05 -0.14 35,450 35,450 35,100 105,470 3,733,638,000
20/05/2018 35,450 -0.05 -0.14 35,500 35,800 35,100 317,550 11,257,147,500
18/05/2018 35,450 -0.05 -0.14 35,500 35,800 35,100 317,550 11,257,147,500
17/05/2018 35,500 -0.20 -0.56 35,700 35,700 35,300 98,240 3,487,520,000
16/05/2018 35,700 0.35 0.98 35,350 35,900 35,000 228,420 8,154,594,000
15/05/2018 35,350 0.45 1.27 34,900 35,350 34,550 208,630 7,375,070,500
14/05/2018 34,900 0.20 0.57 34,700 34,900 34,000 204,310 7,130,419,000
13/05/2018 34,700 -0.20 -0.58 34,700 34,700 33,900 179,570 6,231,079,000
11/05/2018 34,700 -0.20 -0.58 34,700 34,700 33,900 179,570 6,231,079,000
10/05/2018 34,700 -0.60 -1.73 35,300 35,300 34,100 181,140 6,285,558,000
09/05/2018 35,300 1.60 4.53 33,700 35,300 33,600 297,290 10,494,337,000
08/05/2018 33,700 -0.45 -1.34 34,150 34,100 33,600 338,320 11,401,384,000
07/05/2018 34,150 0.40 1.17 33,750 34,150 32,800 256,880 8,772,452,000
05/05/2018 33,750 -0.20 -0.59 33,950 34,500 33,700 229,020 7,729,425,000
04/05/2018 33,750 -0.20 -0.59 33,950 34,500 33,700 229,020 7,729,425,000
03/05/2018 33,950 -0.60 -1.77 34,550 34,550 33,000 340,220 11,550,469,000
02/05/2018 34,550 -1.95 -5.64 36,500 36,500 34,550 478,580 16,534,939,000
30/04/2018 36,500 0.05 0.14 36,500 36,950 36,400 267,480 9,763,020,000
27/04/2018 36,500 0.05 0.14 36,500 36,950 36,400 267,480 9,763,020,000
26/04/2018 36,500 -0.50 -1.37 37,000 39,000 36,000 375,350 13,700,275,000
25/04/2018 37,000 -1.15 -3.11 38,150 38,150 36,500 302,360 11,187,320,000
24/04/2018 37,000 -1.15 -3.11 38,150 38,150 36,500 302,360 11,187,320,000
23/04/2018 38,150 -2.75 -7.21 40,900 41,750 38,150 754,100 28,768,915,000
20/04/2018 40,900 -0.40 -0.98 41,300 41,800 40,100 306,360 12,530,124,000
19/04/2018 41,300 -0.30 -0.73 41,600 41,950 41,000 154,560 6,383,328,000
18/04/2018 41,600 -0.40 -0.96 42,000 42,300 41,600 859,170 35,741,472,000
13/04/2018 42,000 -0.70 -1.67 42,000 42,750 40,000 669,410 28,115,220,000
12/04/2018 42,000 0.70 1.67 41,300 43,000 40,100 538,090 22,599,780,000
11/04/2018 41,300 1.25 3.03 40,050 42,000 39,800 529,290 21,859,677,000
10/04/2018 40,050 0.25 0.62 39,800 40,050 39,300 582,440 23,326,722,000
09/04/2018 39,800 0.65 1.63 39,150 39,800 38,800 526,630 20,959,874,000
06/04/2018 39,150 0.25 0.64 38,900 39,600 38,800 356,770 13,967,545,500
05/04/2018 38,900 -0.20 -0.51 39,100 39,600 38,650 263,790 10,261,431,000
04/04/2018 39,100 2.15 5.50 36,950 39,500 36,650 998,640 39,046,824,000
03/04/2018 36,950 -0.05 -0.14 37,000 37,100 36,300 398,060 14,708,317,000
02/04/2018 37,000 0.75 2.03 36,250 37,400 36,250 477,660 17,673,420,000
30/03/2018 36,250 -0.05 -0.14 36,300 36,500 35,600 159,510 5,782,237,500
29/03/2018 36,300 -0.40 -1.10 36,700 36,950 36,100 108,350 3,933,105,000
28/03/2018 36,700 0.80 2.18 35,900 36,700 35,550 198,570 7,287,519,000
27/03/2018 35,900 0.10 0.28 35,800 36,800 35,500 187,180 6,719,762,000
26/03/2018 35,800 -0.25 -0.70 35,800 35,950 35,300 136,110 4,872,738,000
23/03/2018 35,800 -1.15 -3.21 36,950 36,500 35,300 102,640 3,674,512,000
22/03/2018 36,950 0.10 0.27 36,850 37,400 36,850 303,270 11,205,826,500
21/03/2018 36,850 0.45 1.22 36,400 37,100 36,600 252,250 9,295,412,500
20/03/2018 36,400 0.80 2.20 35,600 37,000 35,650 220,520 8,026,928,000
19/03/2018 35,600 0.20 0.56 35,850 35,900 35,400 272,980 9,718,088,000
16/03/2018 35,850 0.45 1.26 35,400 35,900 35,400 355,080 12,729,618,000
15/03/2018 35,400 0.15 0.42 35,400 35,800 35,300 272,990 9,663,846,000
14/03/2018 35,400 -0.60 -1.69 36,000 35,600 35,300 143,920 5,094,768,000
13/03/2018 36,000 0.20 0.56 35,800 36,200 35,200 240,040 8,641,440,000
12/03/2018 35,800 -0.40 -1.12 35,800 35,800 34,700 307,670 11,014,586,000
09/03/2018 34,800 -1.00 -2.87 35,800 35,800 34,700 334,400 11,637,120,000
08/03/2018 35,800 -0.20 -0.56 36,000 36,300 35,700 415,190 14,863,802,000
07/03/2018 36,000 -0.80 -2.22 36,800 36,300 35,600 347,290 12,502,440,000
06/03/2018 36,800 -0.65 -1.77 37,450 37,000 36,200 149,770 5,511,536,000
05/03/2018 37,450 0.85 2.27 36,600 38,000 36,750 708,870 26,547,181,500
02/03/2018 36,600 1.60 4.37 35,000 36,600 34,250 479,070 17,533,962,000
01/03/2018 35,000 0.50 1.43 34,500 35,400 34,150 269,340 9,426,900,000
28/02/2018 34,500 1.60 4.64 32,900 34,900 32,250 269,890 9,311,205,000
27/02/2018 32,900 -0.20 -0.61 33,100 33,100 32,100 298,690 9,826,901,000
26/02/2018 33,100 0.20 0.60 32,900 33,500 32,550 150,210 4,971,951,000
23/02/2018 32,900 1.00 3.04 31,900 33,000 31,800 128,760 4,236,204,000
22/02/2018 31,900 0.20 0.63 31,700 32,200 31,700 78,310 2,498,089,000
21/02/2018 31,700 0.30 0.95 31,400 32,450 31,500 127,810 4,051,577,000
14/02/2018 31,400 -0.15 -0.48 31,400 31,500 31,200 98,880 3,104,832,000
13/02/2018 31,400 -0.15 -0.48 31,400 31,500 31,200 98,880 3,104,832,000
12/02/2018 31,400 0.20 0.64 31,400 31,600 31,100 329,630 10,350,382,000
09/02/2018 31,400 -0.30 -0.96 31,700 31,700 30,300 277,940 8,727,316,000
08/02/2018 31,700 -0.10 -0.32 31,700 32,150 31,600 159,330 5,050,761,000
07/02/2018 31,700 -0.80 -2.52 32,500 32,900 31,300 202,190 6,409,423,000
06/02/2018 31,000 -1.50 -4.84 32,500 32,000 30,250 516,400 16,008,400,000
05/02/2018 32,500 -1.80 -5.54 34,300 34,000 32,400 371,750 12,081,875,000
02/02/2018 34,300 -0.20 -0.58 34,500 34,900 32,950 193,060 6,621,958,000
01/02/2018 34,500 -0.15 -0.43 34,500 34,700 34,350 203,540 7,022,130,000
31/01/2018 34,500 0.10 0.29 34,500 35,100 34,400 215,340 7,429,230,000
30/01/2018 34,500 0.40 1.16 34,100 34,800 33,200 219,800 7,583,100,000
29/01/2018 34,100 -0.80 -2.35 34,900 35,100 33,300 229,490 7,825,609,000
26/01/2018 34,900 -0.05 -0.14 34,950 36,450 33,100 683,150 23,841,935,000
25/01/2018 34,950 2.25 6.44 32,700 34,950 32,700 1,048,080 36,630,396,000
24/01/2018 29,500 -1.10 -3.73 30,600 32,700 31,000 283,440 8,361,480,000
22/01/2018 31,950 2.10 6.57 30,600 32,700 31,000 1,427,480 45,607,986,000
19/01/2018 30,600 1.40 4.58 29,200 30,600 29,300 1,293,300 39,574,980,000
18/01/2018 29,200 0.60 2.05 28,600 29,200 28,400 387,580 11,317,336,000
17/01/2018 28,600 0.10 0.35 28,500 29,600 28,100 403,230 11,532,378,000
16/01/2018 28,500 -0.50 -1.75 29,000 29,150 28,500 156,580 4,462,530,000
15/01/2018 29,000 -0.05 -0.17 29,000 29,050 28,600 411,910 11,945,390,000
12/01/2018 29,000 0.10 0.34 28,900 29,400 29,000 289,000 8,381,000,000
11/01/2018 28,900 -0.10 -0.35 28,900 29,050 28,800 220,050 6,359,445,000
10/01/2018 28,900 -0.10 -0.35 29,000 29,100 28,900 248,670 7,186,563,000
09/01/2018 29,000 0.15 0.52 28,850 29,100 28,000 344,060 9,977,740,000
08/01/2018 28,850 -0.30 -1.04 29,150 29,100 28,800 106,940 3,085,219,000
05/01/2018 29,150 -0.25 -0.86 29,400 29,500 28,900 203,500 5,932,025,000
04/01/2018 29,400 1.40 4.76 28,000 29,400 28,000 733,900 21,576,660,000
03/01/2018 28,000 0.60 2.14 27,400 28,000 27,500 204,230 5,718,440,000
02/01/2018 27,400 0.05 0.18 27,400 27,650 27,350 125,060 3,426,644,000
01/01/2018 27,400 -0.10 -0.36 27,500 27,700 27,200 273,160 7,484,584,000
29/12/2017 27,400 -0.10 -0.36 27,500 27,700 27,200 273,160 7,484,584,000
28/12/2017 27,500 -0.50 -1.82 28,000 28,200 27,300 356,890 9,814,475,000
27/12/2017 28,000 -0.50 -1.79 28,500 28,400 28,000 172,840 4,839,520,000
26/12/2017 28,500 0.05 0.18 28,450 28,750 28,200 155,800 4,440,300,000
25/12/2017 28,450 0.95 3.34 27,500 28,900 28,000 305,230 8,683,793,500
24/12/2017 27,500 -0.20 -0.73 27,700 27,800 27,400 214,190 5,890,225,000
22/12/2017 27,500 -0.20 -0.73 27,700 27,800 27,400 214,190 5,890,225,000
21/12/2017 27,700 -0.10 -0.36 27,700 27,800 27,450 203,390 5,633,903,000
20/12/2017 27,700 -0.10 -0.36 27,700 27,950 27,600 177,560 4,918,412,000
19/12/2017 27,600 0.10 0.36 27,500 27,900 27,500 3,190 88,044,000
18/12/2017 28,250 0.05 0.18 28,250 28,500 28,250 11,010 311,032,500
17/12/2017 28,250 0.05 0.18 28,250 28,500 28,200 163,190 4,610,117,500
15/12/2017 28,250 0.40 1.42 27,850 28,400 27,850 134,790 3,807,817,500
14/12/2017 27,850 -0.10 -0.36 27,850 28,000 27,650 187,350 5,217,697,500
13/12/2017 27,850 -0.50 -1.80 28,350 28,400 27,400 444,550 12,380,717,500
12/12/2017 28,350 -0.25 -0.88 28,600 28,700 28,200 164,890 4,674,631,500
11/12/2017 28,700 0.10 0.35 28,600 28,700 28,600 6,800 195,160,000
09/12/2017 28,600 0.10 0.35 28,600 28,900 28,600 314,570 8,996,702,000
08/12/2017 28,700 0.10 0.35 28,600 28,900 28,600 49,020 1,406,874,000
07/12/2017 28,600 -0.25 -0.87 28,800 29,050 28,500 223,260 6,385,236,000
05/12/2017 29,200 0.15 0.52 29,050 29,450 29,050 316,050 9,228,660,000
04/12/2017 29,050 -0.25 -0.85 29,300 29,350 29,000 518,260 15,055,453,000
01/12/2017 29,300 -0.20 -0.68 29,500 29,500 29,100 297,130 8,705,909,000
30/11/2017 29,500 0.00 ■■ 0.00 29,600 29,600 29,100 261,200 7,705,400,000
29/11/2017 29,500 -0.10 -0.34 30,000 30,000 29,000 318,250 9,388,375,000
28/11/2017 29,600 0.10 0.34 29,500 29,700 29,400 217,710 6,444,216,000
27/11/2017 29,500 0.00 ■■ 0.00 30,000 30,000 29,300 329,610 9,723,495,000
24/11/2017 29,500 0.50 1.72 29,000 29,500 28,900 283,440 8,361,480,000
23/11/2017 29,000 -0.50 -1.69 29,200 29,300 28,800 465,050 13,486,450,000
22/11/2017 29,500 -0.15 -0.51 29,200 29,700 29,200 377,170 11,126,515,000
21/11/2017 29,650 -0.70 -2.31 30,100 30,100 29,000 652,100 19,334,765,000
20/11/2017 30,350 1.65 5.75 28,800 30,350 28,750 433,150 13,146,102,500
17/11/2017 28,700 1.80 6.69 27,100 28,700 26,900 551,780 15,836,086,000
16/11/2017 26,900 0.15 0.56 26,750 27,400 26,600 586,470 15,776,043,000
15/11/2017 26,750 0.00 ■■ 0.00 26,750 26,750 26,550 103,880 2,778,790,000
14/11/2017 26,750 0.00 ■■ 0.00 26,750 26,850 26,550 233,650 6,250,137,500
13/11/2017 26,750 0.05 0.19 26,700 26,900 26,500 93,170 2,492,297,500
10/11/2017 26,700 -0.20 -0.74 26,950 26,950 26,300 100,560 2,684,952,000
09/11/2017 26,900 0.90 3.46 26,050 27,100 26,050 356,380 9,586,622,000
08/11/2017 26,000 0.00 ■■ 0.00 26,000 26,050 25,900 102,570 2,666,820,000
07/11/2017 26,000 0.00 ■■ 0.00 26,050 26,050 25,900 81,420 2,116,920,000
06/11/2017 26,000 0.05 0.19 25,900 26,050 25,800 215,600 5,605,600,000
03/11/2017 25,950 0.00 ■■ 0.00 25,950 25,950 25,900 79,150 2,053,942,500
02/11/2017 25,950 -0.05 -0.19 26,000 26,000 25,850 99,270 2,576,056,500
01/11/2017 26,000 0.05 0.19 26,000 26,200 25,900 185,550 4,824,300,000
31/10/2017 25,950 0.00 ■■ 0.00 25,950 26,000 25,750 144,430 3,747,958,500
30/10/2017 25,950 0.05 0.19 25,800 26,000 25,800 176,840 4,588,998,000
27/10/2017 25,900 0.00 ■■ 0.00 25,900 25,900 25,500 98,880 2,560,992,000
26/10/2017 25,900 0.00 ■■ 0.00 25,450 25,900 25,450 92,220 2,388,498,000
25/10/2017 25,900 0.10 0.39 25,500 25,900 25,500 96,500 2,499,350,000
24/10/2017 25,800 0.40 1.57 25,500 26,050 25,300 198,020 5,108,916,000
23/10/2017 25,400 -0.05 -0.20 25,500 25,500 25,300 115,920 2,944,368,000
20/10/2017 25,450 0.05 0.20 25,600 25,600 25,400 92,970 2,366,086,500
19/10/2017 25,400 0.30 1.20 25,100 25,450 25,100 107,230 2,723,642,000
18/10/2017 25,100 -0.45 -1.76 25,300 25,600 25,100 188,690 4,736,119,000
17/10/2017 25,550 -0.35 -1.35 25,900 25,900 25,400 172,780 4,414,529,000
16/10/2017 25,900 -0.10 -0.38 26,000 26,100 25,700 120,300 3,115,770,000
13/10/2017 26,000 0.20 0.78 25,900 26,100 25,800 190,760 4,959,760,000
12/10/2017 25,800 0.55 2.18 25,300 26,100 25,250 291,790 7,528,182,000
11/10/2017 25,250 0.05 0.20 25,200 25,250 25,100 87,460 2,208,365,000
10/10/2017 25,200 0.10 0.40 25,000 25,200 24,900 78,190 1,970,388,000
09/10/2017 25,100 -0.10 -0.40 25,200 25,200 24,600 117,440 2,947,744,000
06/10/2017 25,200 0.00 ■■ 0.00 25,200 25,200 24,500 143,430 3,614,436,000
05/10/2017 25,200 0.10 0.40 25,200 25,300 25,000 93,100 2,346,120,000
04/10/2017 25,100 0.30 1.21 24,500 25,100 24,450 161,890 4,063,439,000
03/10/2017 24,800 0.40 1.64 24,300 24,800 24,300 224,680 5,572,064,000
02/10/2017 24,400 0.40 1.67 24,000 24,400 24,000 90,200 2,200,880,000
29/09/2017 24,000 0.00 ■■ 0.00 24,000 24,200 23,950 104,900 2,517,600,000
28/09/2017 24,000 0.50 2.13 23,500 24,000 23,500 58,420 1,402,080,000
27/09/2017 23,500 -0.20 -0.84 23,700 23,800 23,350 130,150 3,058,525,000
26/09/2017 23,700 0.00 ■■ 0.00 23,700 23,900 23,600 55,450 1,314,165,000
25/09/2017 23,700 -0.30 -1.25 24,000 24,000 23,700 36,670 869,079,000
22/09/2017 24,000 0.00 ■■ 0.00 24,000 24,100 23,900 45,230 1,085,520,000
21/09/2017 24,000 0.00 ■■ 0.00 24,000 24,100 23,900 30,050 721,200,000
20/09/2017 24,000 -0.40 -1.64 24,400 24,400 23,950 57,220 1,373,280,000
19/09/2017 24,400 -3.40 -12.23 23,300 24,800 23,300 127,970 3,122,468,000
18/09/2017 27,800 -0.20 -0.71 28,000 28,100 27,800 364,580 10,135,324,000
15/09/2017 28,000 0.00 ■■ 0.00 28,000 28,100 28,000 102,510 2,870,280,000
14/09/2017 28,000 0.00 ■■ 0.00 28,000 28,100 27,950 52,910 1,481,480,000
13/09/2017 28,000 0.30 1.08 27,800 28,000 27,800 79,510 2,226,280,000
12/09/2017 27,700 0.00 ■■ 0.00 27,800 27,800 27,700 60,230 1,668,371,000
11/09/2017 27,700 -0.20 -0.72 27,900 28,000 27,500 53,780 1,489,706,000
08/09/2017 27,900 -0.05 -0.18 27,950 28,100 27,900 52,070 1,452,753,000
07/09/2017 27,950 -0.05 -0.18 28,000 28,100 27,900 80,210 2,241,869,500
06/09/2017 28,000 0.00 ■■ 0.00 28,100 28,100 27,900 71,150 1,992,200,000
05/09/2017 28,000 0.00 ■■ 0.00 28,100 28,100 27,900 31,210 873,880,000
01/09/2017 28,000 0.00 ■■ 0.00 28,100 28,100 27,900 87,370 2,446,360,000
31/08/2017 28,000 0.00 ■■ 0.00 28,000 28,000 27,900 30,510 854,280,000
30/08/2017 28,000 0.00 ■■ 0.00 28,000 28,100 27,900 49,460 1,384,880,000
29/08/2017 28,000 -0.10 -0.36 28,200 28,200 27,900 90,240 2,526,720,000
28/08/2017 28,100 -0.15 -0.53 28,250 28,250 28,100 61,870 1,738,547,000
25/08/2017 28,250 0.00 ■■ 0.00 28,200 28,250 28,100 66,740 1,885,405,000
24/08/2017 28,250 0.00 ■■ 0.00 28,250 28,250 28,000 37,340 1,054,855,000
23/08/2017 28,250 0.00 ■■ 0.00 28,200 28,250 28,200 77,370 2,185,702,500
22/08/2017 28,250 0.00 ■■ 0.00 28,300 28,500 28,250 79,260 2,239,095,000
21/08/2017 28,250 0.05 0.18 28,100 28,300 28,000 79,590 2,248,417,500
18/08/2017 28,200 -0.05 -0.18 28,250 28,250 27,900 79,770 2,249,514,000
17/08/2017 28,250 0.00 ■■ 0.00 28,200 28,250 28,000 104,780 2,960,035,000
16/08/2017 28,250 0.00 ■■ 0.00 28,250 28,300 28,200 67,060 1,894,445,000
15/08/2017 28,250 0.00 ■■ 0.00 28,300 28,300 28,200 62,630 1,769,297,500
14/08/2017 28,250 0.00 ■■ 0.00 28,000 28,300 28,000 60,760 1,716,470,000
11/08/2017 28,250 0.05 0.18 28,300 28,300 28,100 63,160 1,784,270,000