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 Long Hậu
Long Hau Corporation
Mã CK:      LHG      22.55      -0.30 (-1.33%)      (cập nhật 23:45 02/02/2023)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.longhau.com.vn
LHG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
<
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
02/02/2023 22,550 -0.30 -1.33 22,850 23,900 22,100 23,510 530,150,500
01/02/2023 22,850 -1.70 -7.44 24,550 24,600 22,850 25,560 584,046,000
31/01/2023 24,550 0.00 ■■ 0.00 24,550 24,550 23,850 10,460 256,793,000
30/01/2023 24,550 -0.30 -1.22 24,850 24,850 24,000 10,710 262,930,500
27/01/2023 24,850 0.90 3.62 23,950 25,000 24,200 11,350 282,047,500
19/01/2023 23,950 0.45 1.88 23,500 24,150 23,200 7,410 177,469,500
18/01/2023 23,500 0.10 0.43 23,400 23,650 23,100 5,420 127,370,000
17/01/2023 23,400 0.15 0.64 23,250 23,550 23,000 11,090 259,506,000
16/01/2023 23,250 -0.10 -0.43 23,350 23,350 22,600 4,290 99,742,500
13/01/2023 23,350 0.40 1.71 22,950 23,450 22,500 3,180 74,253,000
12/01/2023 22,950 0.05 0.22 22,900 23,200 22,850 4,520 103,734,000
11/01/2023 22,900 0.05 0.22 22,850 23,500 22,900 3,630 83,127,000
10/01/2023 22,850 0.15 0.66 22,700 23,400 22,700 8,380 191,483,000
09/01/2023 22,700 -0.20 -0.88 22,900 23,750 22,500 2,620 59,474,000
06/01/2023 22,900 -0.60 -2.62 23,500 23,800 22,900 8,650 198,085,000
05/01/2023 23,500 -0.40 -1.70 23,900 24,000 22,850 7,830 184,005,000
04/01/2023 23,900 1.10 4.60 22,800 24,200 22,800 11,360 271,504,000
03/01/2023 22,800 1.45 6.36 21,350 22,800 21,800 17,360 395,808,000
30/12/2022 21,350 0.05 0.23 21,300 21,500 21,250 7,700 164,395,000
29/12/2022 21,300 -0.10 -0.47 21,400 21,700 21,200 5,760 122,688,000
28/12/2022 21,400 0.45 2.10 20,950 21,500 20,700 4,740 101,436,000
27/12/2022 20,950 0.00 ■■ 0.00 20,950 20,950 20,250 6,820 142,879,000
26/12/2022 20,950 -0.40 -1.91 21,350 21,500 20,650 9,960 208,662,000
23/12/2022 21,350 0.15 0.70 21,200 21,400 21,000 6,880 146,888,000
22/12/2022 21,200 0.10 0.47 21,100 21,450 20,500 2,950 62,540,000
21/12/2022 21,100 0.10 0.47 21,000 21,800 20,600 20,270 427,697,000
20/12/2022 21,000 -0.80 -3.81 21,800 21,250 20,400 17,830 374,430,000
19/12/2022 21,800 0.35 1.61 21,450 22,300 21,550 11,840 258,112,000
15/12/2022 21,350 -0.05 -0.23 21,400 21,550 21,350 5,640 120,414,000
14/12/2022 21,400 0.40 1.87 21,000 21,800 21,100 14,520 310,728,000
13/12/2022 21,000 0.00 ■■ 0.00 21,000 21,200 20,500 5,480 115,080,000
12/12/2022 21,000 -0.55 -2.62 21,550 22,000 21,000 8,320 174,720,000
11/12/2022 21,550 0.15 0.70 21,400 21,700 21,150 6,540 140,937,000
09/12/2022 21,550 0.15 0.70 21,400 21,700 21,150 6,540 140,937,000
08/12/2022 21,400 0.90 4.21 20,500 21,850 20,000 10,410 222,774,000
07/12/2022 20,500 -0.25 -1.22 20,750 20,800 19,300 18,980 389,090,000
06/12/2022 20,750 -1.45 -6.99 22,200 22,100 20,750 23,060 478,495,000
05/12/2022 22,200 0.65 2.93 21,550 22,600 21,600 21,580 479,076,000
04/12/2022 21,550 0.15 0.70 21,400 21,900 20,500 12,890 277,779,500
02/12/2022 21,550 0.15 0.70 21,400 21,900 20,500 12,890 277,779,500
01/12/2022 21,400 0.50 2.34 20,900 22,000 21,000 32,030 685,442,000
30/11/2022 20,900 0.65 3.11 20,250 21,200 20,250 12,730 266,057,000
29/11/2022 20,250 -0.40 -1.98 20,650 20,700 20,000 14,140 286,335,000
28/11/2022 20,650 1.35 6.54 19,300 20,650 19,800 25,650 529,672,500
27/11/2022 19,300 0.40 2.07 18,900 19,300 18,850 10,520 203,036,000
25/11/2022 19,300 0.40 2.07 18,900 19,300 18,850 10,520 203,036,000
24/11/2022 18,900 0.00 ■■ 0.00 18,900 19,600 18,500 22,150 418,635,000
23/11/2022 18,900 -0.10 -0.53 19,000 19,350 18,550 14,210 268,569,000
22/11/2022 19,000 0.30 1.58 18,700 20,000 18,900 38,720 735,680,000
21/11/2022 18,700 0.90 4.81 17,800 18,700 18,300 14,990 280,313,000
20/11/2022 17,800 1.15 6.46 16,650 17,800 16,700 20,220 359,916,000
18/11/2022 17,800 1.15 6.46 16,650 17,800 16,700 20,220 359,916,000
17/11/2022 16,650 1.05 6.31 15,600 16,650 16,200 4,200 69,930,000
16/11/2022 15,600 1.00 6.41 14,600 15,600 15,000 10,260 160,056,000
15/11/2022 14,600 -0.90 -6.16 15,500 14,800 14,450 37,040 540,784,000
14/11/2022 15,500 -0.80 -5.16 16,300 15,900 15,200 18,290 283,495,000
13/11/2022 16,300 -0.30 -1.84 16,600 17,350 16,200 16,370 266,831,000
11/11/2022 16,300 -0.30 -1.84 16,600 17,350 16,200 16,370 266,831,000
10/11/2022 16,600 -1.20 -7.23 17,800 17,000 16,600 66,920 1,110,872,000
09/11/2022 17,800 0.80 4.49 17,000 18,500 17,500 21,220 377,716,000
08/11/2022 17,500 0.50 2.86 17,000 18,100 16,650 15,990 279,825,000
07/11/2022 17,000 -1.00 -5.88 18,000 18,000 16,750 38,490 654,330,000
06/11/2022 18,000 -0.50 -2.78 18,500 18,200 17,250 10,450 188,100,000
04/11/2022 18,000 -0.50 -2.78 18,500 18,200 17,250 10,450 188,100,000
03/11/2022 18,500 -0.30 -1.62 18,800 19,000 18,400 8,660 160,210,000
02/11/2022 18,800 -0.30 -1.60 19,100 19,100 18,500 16,090 302,492,000
01/11/2022 19,100 -0.40 -2.09 19,500 19,700 18,900 23,490 448,659,000
31/10/2022 19,500 0.10 0.51 19,400 19,700 18,850 23,400 456,300,000
28/10/2022 19,400 -0.20 -1.03 19,600 20,150 19,250 15,960 309,624,000
27/10/2022 19,600 1.65 8.42 17,950 19,600 17,100 24,200 474,320,000
26/10/2022 18,350 1.55 8.45 16,800 18,500 17,000 15,900 291,765,000
25/10/2022 17,950 1.15 6.41 16,800 17,950 15,650 58,170 1,044,151,500
24/10/2022 16,800 -1.25 -7.44 18,050 17,950 16,800 39,170 658,056,000
21/10/2022 18,050 -1.35 -7.48 19,400 19,400 18,050 72,900 1,315,845,000
20/10/2022 19,400 0.10 0.52 19,300 19,850 18,400 45,000 873,000,000
19/10/2022 19,300 -1.40 -7.25 20,700 20,500 19,300 90,860 1,753,598,000
18/10/2022 20,700 -1.00 -4.83 21,700 21,750 20,700 93,850 1,942,695,000
17/10/2022 21,700 -0.20 -0.92 21,900 22,100 21,000 30,210 655,557,000
16/10/2022 21,900 0.55 2.51 21,350 22,200 21,500 21,350 467,565,000
14/10/2022 21,900 0.55 2.51 21,350 22,200 21,500 21,350 467,565,000
13/10/2022 21,350 0.10 0.47 21,250 22,000 21,100 20,820 444,507,000
12/10/2022 21,250 0.85 4.00 20,400 21,650 20,100 19,560 415,650,000
11/10/2022 20,400 -1.50 -7.35 21,900 22,100 20,400 53,210 1,085,484,000
07/10/2022 21,000 -1.55 -7.38 22,550 22,500 21,000 61,940 1,300,740,000
06/10/2022 22,550 -1.60 -7.10 24,150 24,700 22,550 30,920 697,246,000
05/10/2022 24,150 1.55 6.42 22,600 24,150 22,850 29,150 703,972,500
04/10/2022 22,600 -0.85 -3.76 23,450 24,000 22,600 48,980 1,106,948,000
03/10/2022 23,450 -1.65 -7.04 25,100 25,500 23,350 45,850 1,075,182,500
02/10/2022 25,100 -1.00 -3.98 26,100 25,800 24,300 75,930 1,905,843,000
30/09/2022 25,100 -1.00 -3.98 26,100 25,800 24,300 75,930 1,905,843,000
29/09/2022 26,100 -1.80 -6.90 27,900 28,600 26,000 77,200 2,014,920,000
28/09/2022 27,900 -1.65 -5.91 29,550 29,500 27,750 75,780 2,114,262,000
27/09/2022 29,550 -1.45 -4.91 31,000 31,000 29,550 60,480 1,787,184,000
26/09/2022 31,000 -1.45 -4.68 32,450 32,000 30,200 49,440 1,532,640,000
23/09/2022 32,450 0.45 1.39 32,000 32,450 31,450 27,440 890,428,000
22/09/2022 32,000 -0.50 -1.56 32,500 32,000 31,350 30,170 965,440,000
21/09/2022 32,500 0.60 1.85 31,900 32,500 31,000 18,760 609,700,000
20/09/2022 31,900 0.05 0.16 31,850 32,200 30,750 38,750 1,236,125,000
19/09/2022 31,850 -2.35 -7.38 34,200 34,000 31,850 69,020 2,198,287,000
16/09/2022 34,200 -1.30 -3.80 35,500 35,700 34,050 54,700 1,870,740,000
15/09/2022 35,500 0.15 0.42 35,350 36,600 34,500 51,070 1,812,985,000
14/09/2022 35,350 -0.45 -1.27 35,800 35,700 34,900 30,400 1,074,640,000
13/09/2022 35,800 0.75 2.09 35,050 36,300 34,900 59,780 2,140,124,000
12/09/2022 35,050 -0.75 -2.14 35,800 35,650 34,200 68,650 2,406,182,500
09/09/2022 35,600 -0.20 -0.56 35,800 36,200 33,800 137,470 4,893,932,000
08/09/2022 35,800 -1.20 -3.35 37,000 37,400 35,800 52,590 1,882,722,000
07/09/2022 37,000 -1.95 -5.27 38,950 38,750 36,300 114,450 4,234,650,000
06/09/2022 38,950 -0.85 -2.18 39,800 40,000 38,550 67,690 2,636,525,500
05/09/2022 39,800 -0.60 -1.51 40,400 40,500 39,600 26,940 1,072,212,000
04/09/2022 40,400 1.00 2.48 39,400 40,400 38,600 45,170 1,824,868,000
02/09/2022 40,400 1.00 2.48 39,400 40,400 38,600 45,170 1,824,868,000
01/09/2022 40,400 1.00 2.48 39,400 40,400 38,600 45,170 1,824,868,000
31/08/2022 40,400 1.00 2.48 39,400 40,400 38,600 45,170 1,824,868,000
30/08/2022 39,400 0.40 1.02 39,000 40,500 38,900 44,310 1,745,814,000
29/08/2022 39,000 -1.30 -3.33 40,300 39,750 37,500 94,430 3,682,770,000
28/08/2022 40,300 -0.15 -0.37 40,450 41,350 40,000 69,990 2,820,597,000
26/08/2022 40,300 -0.15 -0.37 40,450 41,350 40,000 69,990 2,820,597,000
25/08/2022 40,450 -1.05 -2.60 41,500 41,450 40,250 75,320 3,046,694,000
24/08/2022 41,500 0.70 1.69 40,800 41,700 40,300 68,920 2,860,180,000
23/08/2022 40,800 2.00 4.90 38,800 40,900 38,400 107,270 4,376,616,000
22/08/2022 38,800 0.90 2.32 37,900 38,950 37,000 80,140 3,109,432,000
21/08/2022 37,900 -0.50 -1.32 38,400 39,200 37,700 55,920 2,119,368,000
19/08/2022 37,900 -0.50 -1.32 38,400 39,200 37,700 55,920 2,119,368,000
18/08/2022 38,400 -0.75 -1.95 39,150 39,150 38,100 61,090 2,345,856,000
17/08/2022 39,150 -0.30 -0.77 39,450 40,200 38,750 85,620 3,352,023,000
16/08/2022 39,450 0.25 0.63 39,200 40,100 38,900 42,270 1,667,551,500
15/08/2022 39,200 0.50 1.28 38,700 40,000 39,000 61,990 2,430,008,000
12/08/2022 38,700 2.50 6.46 36,200 38,700 35,600 207,470 8,029,089,000
11/08/2022 36,200 -0.55 -1.52 36,750 37,200 35,600 53,860 1,949,732,000
10/08/2022 36,750 1.95 5.31 34,800 37,000 35,000 91,520 3,363,360,000
09/08/2022 34,800 0.20 0.57 34,600 35,200 33,600 132,540 4,612,392,000
08/08/2022 34,600 -1.00 -2.89 35,600 36,100 34,500 78,070 2,701,222,000
07/08/2022 35,600 -0.20 -0.56 35,800 36,050 35,450 39,580 1,409,048,000
05/08/2022 35,600 -0.20 -0.56 35,800 36,050 35,450 39,580 1,409,048,000
04/08/2022 35,800 -1.20 -3.35 37,000 37,300 35,700 79,520 2,846,816,000
03/08/2022 37,000 0.45 1.22 36,550 37,600 36,050 67,730 2,506,010,000
02/08/2022 36,550 -0.25 -0.68 36,800 37,000 36,000 32,190 1,176,544,500
01/08/2022 36,800 0.30 0.82 36,500 37,000 36,000 48,220 1,774,496,000
29/07/2022 36,500 -0.10 -0.27 36,600 37,000 36,400 15,980 583,270,000
28/07/2022 36,600 1.50 4.10 35,100 37,200 35,500 43,470 1,591,002,000
27/07/2022 35,100 0.00 ■■ 0.00 35,100 35,950 34,400 17,990 631,449,000
26/07/2022 35,100 -0.75 -2.14 35,850 36,000 35,100 15,470 542,997,000
25/07/2022 35,850 0.75 2.09 35,100 36,250 34,900 23,540 843,909,000
24/07/2022 35,100 0.00 ■■ 0.00 35,100 35,850 34,850 20,220 709,722,000
22/07/2022 35,100 0.00 ■■ 0.00 35,100 35,850 34,850 20,220 709,722,000
21/07/2022 35,100 -0.35 -1.00 35,450 35,500 35,000 19,180 673,218,000
20/07/2022 35,450 0.85 2.40 34,600 36,000 34,900 29,710 1,053,219,500
19/07/2022 34,600 0.70 2.02 33,900 35,000 33,500 24,900 861,540,000
18/07/2022 33,900 -0.60 -1.77 34,500 34,700 33,850 27,740 940,386,000
17/07/2022 34,000 -0.50 -1.47 34,500 34,800 33,700 28,220 959,480,000
15/07/2022 34,000 -0.50 -1.47 34,500 34,800 33,700 28,220 959,480,000
14/07/2022 34,500 1.35 3.91 33,150 34,500 32,300 26,760 923,220,000
13/07/2022 33,150 0.70 2.11 32,450 33,900 32,550 26,180 867,867,000
12/07/2022 32,450 2.10 6.47 30,350 32,450 30,350 16,340 530,233,000
11/07/2022 30,350 -0.75 -2.47 31,100 31,500 30,100 14,670 445,234,500
10/07/2022 31,100 1.20 3.86 29,900 31,500 30,100 11,980 372,578,000
08/07/2022 31,100 1.20 3.86 29,900 31,500 30,100 11,980 372,578,000
07/07/2022 29,900 -0.30 -1.00 30,200 30,800 29,450 16,220 484,978,000
06/07/2022 30,200 -1.40 -4.64 31,600 31,900 30,200 17,030 514,306,000
05/07/2022 31,600 -0.40 -1.27 32,000 32,800 31,600 16,340 516,344,000
04/07/2022 32,000 -0.80 -2.50 32,800 33,500 32,000 17,870 571,840,000
03/07/2022 32,800 0.00 ■■ 0.00 32,800 32,800 31,500 23,990 786,872,000
01/07/2022 32,800 0.00 ■■ 0.00 32,800 32,800 31,500 23,990 786,872,000
30/06/2022 32,800 -0.80 -2.44 33,600 33,750 32,000 18,220 597,616,000
29/06/2022 33,600 0.10 0.30 33,500 34,400 33,000 18,420 618,912,000
28/06/2022 33,500 0.80 2.39 32,700 33,700 32,700 15,700 525,950,000
27/06/2022 32,700 1.20 3.67 31,500 33,300 31,400 24,650 806,055,000
24/06/2022 31,500 -0.80 -2.54 32,300 33,000 31,500 17,680 556,920,000
23/06/2022 32,300 0.70 2.17 31,600 32,500 31,500 10,870 351,101,000
22/06/2022 33,500 0.80 2.39 32,700 34,500 32,900 20,560 688,760,000
21/06/2022 32,700 -0.25 -0.76 32,950 34,150 31,500 52,870 1,728,849,000
20/06/2022 32,950 -2.05 -6.22 35,000 35,500 32,950 35,820 1,180,269,000
17/06/2022 35,000 -1.00 -2.86 36,000 35,500 34,000 32,930 1,152,550,000
16/06/2022 36,000 -0.60 -1.67 36,600 37,250 35,500 46,030 1,657,080,000
15/06/2022 36,600 0.75 2.05 35,850 36,600 35,350 63,800 2,335,080,000
14/06/2022 35,850 1.05 2.93 34,800 36,000 33,500 47,090 1,688,176,500
13/06/2022 34,800 -2.60 -7.47 37,400 36,400 34,800 71,490 2,487,852,000
12/06/2022 37,400 -2.80 -7.49 40,200 40,800 37,400 83,760 3,132,624,000
10/06/2022 37,400 -2.80 -7.49 40,200 40,800 37,400 83,760 3,132,624,000
09/06/2022 40,200 1.60 3.98 38,600 41,250 38,700 71,570 2,877,114,000
08/06/2022 38,600 2.50 6.48 36,100 38,600 36,300 47,910 1,849,326,000
07/06/2022 36,100 0.90 2.49 35,200 36,200 33,900 77,740 2,806,414,000
06/06/2022 35,200 -0.20 -0.57 35,400 36,600 35,000 53,280 1,875,456,000
05/06/2022 35,400 -0.50 -1.41 35,900 36,450 35,200 35,420 1,253,868,000
03/06/2022 35,400 -0.50 -1.41 35,900 36,450 35,200 35,420 1,253,868,000
02/06/2022 35,900 0.95 2.65 34,950 36,500 34,800 96,190 3,453,221,000
01/06/2022 34,950 -0.75 -2.15 35,700 35,800 34,950 47,140 1,647,543,000
31/05/2022 35,700 -0.15 -0.42 35,850 35,850 35,000 56,090 2,002,413,000
30/05/2022 35,850 1.05 2.93 34,800 36,000 34,600 63,210 2,266,078,500
29/05/2022 34,800 -0.10 -0.29 34,900 35,500 34,800 41,610 1,448,028,000
27/05/2022 34,800 -0.10 -0.29 34,900 35,500 34,800 41,610 1,448,028,000
26/05/2022 34,900 -0.10 -0.29 35,000 35,600 34,500 46,440 1,620,756,000
25/05/2022 35,000 1.00 2.86 34,000 35,500 33,600 53,430 1,870,050,000
24/05/2022 34,000 0.05 0.15 33,950 34,000 32,000 35,030 1,191,020,000
23/05/2022 33,950 1.00 2.95 32,950 34,800 33,150 42,000 1,425,900,000
22/05/2022 32,950 0.45 1.37 32,500 33,500 30,500 90,740 2,989,883,000
20/05/2022 32,950 0.45 1.37 32,500 33,500 30,500 90,740 2,989,883,000
19/05/2022 32,500 0.00 ■■ 0.00 32,500 32,950 31,000 54,830 1,781,975,000
18/05/2022 32,500 0.10 0.31 32,400 33,500 32,000 25,500 828,750,000
17/05/2022 32,400 1.80 5.56 30,600 32,700 29,400 43,040 1,394,496,000
16/05/2022 30,600 -2.30 -7.52 32,900 34,000 30,600 99,800 3,053,880,000
13/05/2022 32,900 -2.45 -7.45 35,350 35,300 32,900 117,450 3,864,105,000
12/05/2022 35,350 -2.65 -7.50 38,000 37,800 35,350 57,850 2,044,997,500
11/05/2022 38,000 -1.00 -2.63 39,000 39,600 37,000 79,630 3,025,940,000
10/05/2022 39,000 1.85 4.74 37,150 39,000 34,550 119,800 4,672,200,000
09/05/2022 37,150 -2.75 -7.40 39,900 38,000 37,150 97,180 3,610,237,000
29/04/2022 44,000 0.10 0.23 43,900 46,000 43,800 71,970 3,166,680,000
28/04/2022 43,900 2.85 6.49 41,050 43,900 41,500 64,650 2,838,135,000
27/04/2022 41,050 -0.95 -2.31 42,000 42,400 40,200 97,640 4,008,122,000
26/04/2022 42,000 -0.75 -1.79 42,750 42,800 39,800 135,520 5,691,840,000
25/04/2022 42,750 -3.20 -7.49 45,950 46,450 42,750 75,890 3,244,297,500
23/04/2022 45,950 -3.45 -7.51 49,400 48,800 45,950 463,840 21,313,448,000
22/04/2022 45,950 -3.45 -7.51 49,400 48,800 45,950 463,840 21,313,448,000
21/04/2022 49,400 -3.70 -7.49 53,100 49,400 49,400 59,530 2,940,782,000
20/04/2022 53,100 -3.90 -7.34 57,000 53,100 53,100 20,730 1,100,763,000
19/04/2022 57,000 -4.20 -7.37 61,200 61,500 57,000 135,240 7,708,680,000
18/04/2022 61,200 0.00 ■■ 0.00 61,200 63,000 59,100 162,190 9,926,028,000
16/04/2022 61,200 2.30 3.76 58,900 62,500 58,100 216,420 13,244,904,000
15/04/2022 61,200 2.30 3.76 58,900 62,500 58,100 216,420 13,244,904,000
14/04/2022 58,900 1.20 2.04 57,700 60,400 57,800 118,280 6,966,692,000
13/04/2022 57,700 3.70 6.41 54,000 57,700 53,500 143,220 8,263,794,000
12/04/2022 54,000 -0.50 -0.93 54,500 56,500 54,000 88,230 4,764,420,000
08/04/2022 54,500 -4.00 -7.34 58,500 59,800 54,500 106,160 5,785,720,000
07/04/2022 58,500 1.20 2.05 57,300 60,200 56,500 193,590 11,325,015,000
06/04/2022 57,300 -2.10 -3.66 59,400 60,000 57,200 139,890 8,015,697,000
05/04/2022 59,400 -0.60 -1.01 60,000 60,100 58,800 89,170 5,296,698,000
04/04/2022 60,000 2.60 4.33 57,400 60,500 57,700 144,710 8,682,600,000
01/04/2022 57,400 0.00 ■■ 0.00 57,400 58,900 56,900 146,030 8,382,122,000
31/03/2022 57,400 2.40 4.18 55,000 58,500 55,100 305,060 17,510,444,000
30/03/2022 55,000 -0.80 -1.45 55,800 56,600 54,700 127,220 6,997,100,000
29/03/2022 55,800 2.30 4.12 53,500 56,200 54,500 266,190 14,853,402,000
28/03/2022 53,500 2.70 5.05 50,800 53,500 50,500 130,770 6,996,195,000
25/03/2022 50,800 0.10 0.20 50,700 51,300 50,700 32,130 1,632,204,000
24/03/2022 50,700 -0.50 -0.99 51,200 51,400 50,600 29,480 1,494,636,000
23/03/2022 51,200 0.00 ■■ 0.00 51,200 51,600 51,000 28,550 1,461,760,000
22/03/2022 51,200 0.50 0.98 50,700 51,400 50,700 28,770 1,473,024,000
21/03/2022 50,700 0.00 ■■ 0.00 50,700 51,000 50,000 30,360 1,539,252,000
18/03/2022 50,700 0.30 0.59 50,400 50,900 50,000 19,970 1,012,479,000
17/03/2022 50,400 0.10 0.20 50,300 50,600 50,000 14,990 755,496,000
16/03/2022 50,300 0.40 0.80 49,900 50,500 49,700 19,550 983,365,000
15/03/2022 49,900 1.10 2.20 48,800 49,900 48,200 31,960 1,594,804,000
14/03/2022 48,800 -1.80 -3.69 50,600 50,500 48,750 45,880 2,238,944,000
11/03/2022 50,600 -0.70 -1.38 51,300 51,300 50,500 24,500 1,239,700,000
10/03/2022 51,300 0.70 1.36 50,600 51,800 50,800 18,030 924,939,000
09/03/2022 50,600 0.00 ■■ 0.00 50,600 51,300 49,700 38,330 1,939,498,000
08/03/2022 50,600 -2.20 -4.35 52,800 52,500 50,600 48,690 2,463,714,000
07/03/2022 52,800 -0.20 -0.38 53,000 53,500 52,400 38,500 2,032,800,000
06/03/2022 53,000 1.10 2.08 51,900 53,500 51,200 30,990 1,642,470,000
04/03/2022 53,000 1.10 2.08 51,900 53,500 51,200 30,990 1,642,470,000
03/03/2022 51,900 0.00 ■■ 0.00 51,900 52,100 50,500 53,810 2,792,739,000
02/03/2022 51,900 -0.70 -1.35 52,600 53,400 51,900 44,330 2,300,727,000
01/03/2022 52,600 -0.40 -0.76 53,000 53,300 52,400 53,440 2,810,944,000
28/02/2022 53,000 -1.00 -1.89 54,000 54,000 52,800 52,110 2,761,830,000
27/02/2022 54,000 0.30 0.56 53,700 54,700 53,600 29,300 1,582,200,000
25/02/2022 54,000 0.30 0.56 53,700 54,700 53,600 29,300 1,582,200,000
24/02/2022 53,700 -1.10 -2.05 54,800 55,500 52,000 66,490 3,570,513,000
23/02/2022 54,800 0.50 0.91 54,300 56,000 54,000 83,290 4,564,292,000
22/02/2022 54,300 -0.30 -0.55 54,600 55,000 52,800 49,710 2,699,253,000
21/02/2022 54,600 1.20 2.20 53,400 55,500 52,900 89,790 4,902,534,000
20/02/2022 53,400 0.00 ■■ 0.00 53,400 53,800 52,700 26,200 1,399,080,000
18/02/2022 53,400 0.00 ■■ 0.00 53,400 53,800 52,700 26,200 1,399,080,000
17/02/2022 53,400 0.20 0.37 53,200 53,900 52,600 30,770 1,643,118,000
16/02/2022 53,200 -0.30 -0.56 53,500 54,600 53,000 27,800 1,478,960,000
15/02/2022 53,500 0.20 0.37 53,300 54,000 52,600 47,010 2,515,035,000
14/02/2022 53,300 -0.10 -0.19 53,400 53,900 50,700 44,050 2,347,865,000
11/02/2022 53,400 1.40 2.62 52,000 53,500 51,900 74,750 3,991,650,000
10/02/2022 52,000 0.80 1.54 51,200 53,200 51,300 55,050 2,862,600,000
09/02/2022 51,200 0.30 0.59 50,900 51,200 50,500 28,600 1,464,320,000
08/02/2022 50,900 1.10 2.16 49,800 51,900 49,950 36,580 1,861,922,000
07/02/2022 49,800 0.00 ■■ 0.00 49,800 50,800 49,550 28,870 1,437,726,000
01/02/2022 49,800 0.00 ■■ 0.00 49,600 49,800 47,800 44,150 2,198,670,000
31/01/2022 49,800 0.20 0.40 49,600 49,800 47,800 44,150 2,198,670,000
28/01/2022 49,800 0.20 0.40 49,600 49,800 47,800 44,150 2,198,670,000
27/01/2022 49,600 0.10 0.20 49,500 50,500 49,000 11,540 572,384,000
26/01/2022 49,500 -0.05 -0.10 49,550 50,900 49,500 27,580 1,365,210,000
25/01/2022 49,550 1.55 3.13 48,000 49,950 47,800 37,060 1,836,323,000
24/01/2022 48,000 -3.60 -7.50 51,600 52,000 48,000 54,830 2,631,840,000
21/01/2022 51,600 -0.50 -0.97 52,100 52,200 51,000 34,120 1,760,592,000
20/01/2022 51,900 1.95 3.76 49,950 52,500 49,000 47,850 2,483,415,000
19/01/2022 49,950 3.25 6.51 46,700 49,950 46,200 55,980 2,796,201,000
18/01/2022 47,850 -1.65 -3.45 49,500 49,000 47,500 59,970 2,869,564,500
17/01/2022 51,000 -2.20 -4.31 53,200 54,200 50,500 37,790 1,927,290,000
16/01/2022 53,200 0.20 0.38 53,000 54,900 50,000 62,540 3,327,128,000
14/01/2022 53,200 0.20 0.38 53,000 54,900 50,000 62,540 3,327,128,000
13/01/2022 53,000 -3.20 -6.04 56,200 56,600 52,800 109,110 5,782,830,000
12/01/2022 56,200 -0.80 -1.42 57,000 56,900 53,500 91,380 5,135,556,000
11/01/2022 57,000 1.80 3.16 55,200 57,500 55,200 215,400 12,277,800,000
10/01/2022 55,200 1.30 2.36 53,900 57,500 53,600 302,000 16,670,400,000
09/01/2022 53,900 0.70 1.30 53,200 54,000 52,700 58,150 3,134,285,000
07/01/2022 53,900 0.70 1.30 53,200 54,000 52,700 58,150 3,134,285,000
06/01/2022 53,200 -0.30 -0.56 53,500 54,200 53,000 56,600 3,011,120,000
05/01/2022 53,500 0.00 ■■ 0.00 54,100 54,900 53,400 78,240 4,185,840,000
04/01/2022 54,100 1.10 2.03 53,000 54,500 52,500 71,100 3,846,510,000
03/01/2022 49,600 -1.70 -3.43 51,300 51,300 49,600 33,720 1,672,512,000
31/12/2021 53,000 -0.80 -1.51 53,800 54,100 52,600 41,750 2,212,750,000
30/12/2021 53,800 0.30 0.56 53,500 56,000 53,800 84,880 4,566,544,000
29/12/2021 53,500 3.50 6.54 50,000 53,500 51,000 80,130 4,286,955,000
23/12/2021 48,900 -1.00 -2.04 49,900 50,000 48,200 19,200 938,880,000
22/12/2021 48,900 -1.00 -2.04 49,900 50,000 48,200 19,200 938,880,000
21/12/2021 49,900 0.65 1.30 49,250 50,400 48,200 23,900 1,192,610,000
20/12/2021 49,250 -1.25 -2.54 50,500 50,500 48,950 31,310 1,542,017,500
17/12/2021 50,500 -0.10 -0.20 50,600 51,400 50,300 26,030 1,314,515,000
16/12/2021 50,600 -0.80 -1.58 51,400 51,700 50,200 22,710 1,149,126,000
15/12/2021 51,400 -0.10 -0.19 51,500 52,000 48,000 20,360 1,046,504,000
14/12/2021 51,500 0.10 0.19 51,400 52,300 50,500 22,470 1,157,205,000
13/12/2021 51,400 0.80 1.56 50,600 52,600 50,700 47,580 2,445,612,000
12/12/2021 50,600 1.15 2.27 49,450 51,900 49,000 34,440 1,742,664,000
10/12/2021 50,600 1.15 2.27 49,450 51,900 49,000 34,440 1,742,664,000
09/12/2021 49,450 0.15 0.30 49,300 49,500 49,000 13,610 673,014,500
08/12/2021 49,300 0.65 1.32 48,650 50,000 48,150 21,220 1,046,146,000
07/12/2021 48,650 1.10 2.26 47,550 48,650 47,400 13,810 671,856,500
06/12/2021 47,550 -2.05 -4.31 49,600 49,300 47,500 28,050 1,333,777,500
04/12/2021 49,600 -1.70 -3.43 51,300 51,300 49,600 33,720 1,672,512,000
03/12/2021 49,600 -1.70 -3.43 51,300 51,300 49,600 33,720 1,672,512,000
02/12/2021 51,300 0.30 0.58 51,000 51,500 50,300 33,970 1,742,661,000
01/12/2021 51,000 1.20 2.35 49,800 51,900 49,800 25,980 1,324,980,000
30/11/2021 49,800 1.70 3.41 48,100 50,400 48,350 52,900 2,634,420,000
29/11/2021 48,100 -0.65 -1.35 48,750 48,700 47,700 37,240 1,791,244,000
28/11/2021 48,750 -0.05 -0.10 48,750 49,950 48,600 25,120 1,224,600,000
26/11/2021 48,750 -0.05 -0.10 48,750 49,950 48,600 25,120 1,224,600,000
25/11/2021 48,750 -0.25 -0.51 49,000 49,500 48,150 51,900 2,530,125,000
24/11/2021 49,000 -0.05 -0.10 49,000 50,300 48,700 37,770 1,850,730,000
23/11/2021 49,000 1.00 2.04 48,000 49,500 47,500 26,230 1,285,270,000
22/11/2021 48,000 -3.30 -6.88 51,300 51,200 47,900 55,560 2,666,880,000
19/11/2021 51,300 0.10 0.19 51,200 52,800 50,500 64,690 3,318,597,000
18/11/2021 51,200 -0.30 -0.59 51,500 52,200 51,000 26,710 1,367,552,000
17/11/2021 51,500 0.70 1.36 50,800 52,300 50,300 39,040 2,010,560,000
16/11/2021 50,800 -1.00 -1.97 51,800 51,600 50,500 60,200 3,058,160,000
15/11/2021 51,800 -1.10 -2.12 52,900 53,400 51,400 97,070 5,028,226,000
14/11/2021 52,900 -0.70 -1.32 53,600 54,200 52,400 30,630 1,620,327,000
12/11/2021 52,900 -0.70 -1.32 53,600 54,200 52,400 30,630 1,620,327,000
11/11/2021 53,600 1.50 2.80 52,100 54,000 52,000 74,630 4,000,168,000
10/11/2021 52,100 -1.30 -2.50 53,400 53,000 52,000 76,780 4,000,238,000
09/11/2021 53,400 -0.50 -0.94 53,900 54,700 52,600 53,320 2,847,288,000
08/11/2021 53,900 0.50 0.93 53,400 55,000 53,000 48,360 2,606,604,000
07/11/2021 53,400 0.40 0.75 53,000 53,500 52,400 53,900 2,878,260,000
05/11/2021 53,400 0.40 0.75 53,000 53,500 52,400 53,900 2,878,260,000
04/11/2021 53,200 -3.10 -5.83 56,300 57,800 52,500 102,470 5,451,404,000
03/11/2021 53,200 -3.10 -5.83 56,300 57,800 52,500 102,470 5,451,404,000
02/11/2021 56,300 0.60 1.07 55,700 57,000 54,200 55,730 3,137,599,000
01/11/2021 55,700 -1.60 -2.87 57,300 57,100 55,600 86,410 4,813,037,000
31/10/2021 57,300 -0.20 -0.35 57,500 59,000 56,800 184,780 10,587,894,000
29/10/2021 57,300 -0.20 -0.35 57,500 59,000 56,800 184,780 10,587,894,000
28/10/2021 57,500 1.50 2.61 56,000 58,300 56,500 85,120 4,894,400,000
27/10/2021 56,000 0.70 1.25 55,300 57,300 55,000 80,590 4,513,040,000
26/10/2021 55,300 -0.20 -0.36 55,500 55,300 54,100 30,030 1,660,659,000
25/10/2021 55,500 -1.30 -2.34 56,800 56,800 55,400 40,670 2,257,185,000
23/10/2021 56,800 1.40 2.46 55,400 57,500 55,000 42,220 2,398,096,000
22/10/2021 56,800 1.40 2.46 55,400 57,500 55,000 42,220 2,398,096,000
21/10/2021 55,400 0.40 0.72 55,000 55,700 55,100 13,840 766,736,000
20/10/2021 55,000 0.10 0.18 54,900 57,000 54,200 22,550 1,240,250,000
19/10/2021 54,900 -0.80 -1.46 55,700 57,000 53,100 41,470 2,276,703,000
18/10/2021 55,700 -0.50 -0.90 56,200 57,000 55,500 37,860 2,108,802,000
15/10/2021 56,200 0.80 1.42 55,400 57,400 54,500 65,690 3,691,778,000
14/10/2021 55,400 0.40 0.72 55,000 56,900 55,100 46,030 2,550,062,000
13/10/2021 55,000 2.30 4.18 52,700 55,600 52,800 82,890 4,558,950,000
12/10/2021 52,700 -0.30 -0.57 53,000 53,300 52,100 35,940 1,894,038,000
11/10/2021 53,000 -0.40 -0.75 53,400 54,200 52,800 29,120 1,543,360,000
08/10/2021 53,400 -0.60 -1.12 54,000 54,500 53,100 28,280 1,510,152,000
07/10/2021 54,000 1.30 2.41 52,700 54,500 49,950 57,690 3,115,260,000
06/10/2021 52,700 0.40 0.76 52,300 53,000 52,400 30,470 1,605,769,000
05/10/2021 52,300 0.40 0.76 51,900 52,800 51,700 45,560 2,382,788,000
04/10/2021 51,900 2.75 5.30 49,150 52,200 48,800 83,710 4,344,549,000
01/10/2021 49,150 0.25 0.51 48,900 49,350 48,150 36,340 1,786,111,000
30/09/2021 48,900 0.45 0.92 48,450 49,400 48,450 19,160 936,924,000
29/09/2021 48,450 0.15 0.31 48,300 49,000 47,250 15,740 762,603,000
28/09/2021 48,300 0.30 0.62 48,000 48,600 46,000 64,820 3,130,806,000
27/09/2021 48,000 -2.30 -4.79 50,300 50,300 48,000 26,430 1,268,640,000
26/09/2021 50,300 -0.50 -0.99 50,800 51,600 49,700 35,060 1,763,518,000
24/09/2021 50,300 -0.50 -0.99 50,800 51,600 49,700 35,060 1,763,518,000
23/09/2021 50,800 2.00 3.94 48,800 51,500 49,400 131,930 6,702,044,000
22/09/2021 48,800 1.00 2.05 47,800 49,150 47,300 33,810 1,649,928,000
21/09/2021 47,800 -0.40 -0.84 48,200 47,950 46,800 26,960 1,288,688,000
20/09/2021 48,200 -1.00 -2.07 49,200 49,500 47,900 31,620 1,524,084,000
17/09/2021 49,200 1.70 3.46 47,500 49,400 47,150 29,700 1,461,240,000
16/09/2021 47,500 0.10 0.21 47,400 48,000 47,350 15,400 731,500,000
15/09/2021 47,400 0.30 0.63 47,100 47,600 46,500 28,000 1,327,200,000
14/09/2021 47,100 -1.20 -2.55 48,300 48,300 46,500 31,400 1,478,940,000
13/09/2021 48,300 -0.70 -1.45 49,000 49,500 48,000 20,130 972,279,000
11/09/2021 49,000 -0.95 -1.94 49,950 50,100 49,000 30,050 1,472,450,000
10/09/2021 49,000 -0.95 -1.94 49,950 50,100 49,000 30,050 1,472,450,000
09/09/2021 49,950 1.95 3.90 48,000 50,000 48,100 32,420 1,619,379,000
08/09/2021 48,000 -0.10 -0.21 48,100 48,900 47,500 21,350 1,024,800,000
07/09/2021 48,100 -1.80 -3.74 49,900 50,000 48,050 54,950 2,643,095,000
06/09/2021 49,900 -0.60 -1.20 50,500 50,800 49,900 56,760 2,832,324,000
05/09/2021 51,300 0.10 0.19 51,200 51,900 50,100 25,520 1,309,176,000
03/09/2021 51,700 0.50 0.97 51,200 51,900 50,100 47,940 2,478,498,000
01/09/2021 50,500 0.30 0.59 50,200 50,900 50,000 23,750 1,199,375,000
31/08/2021 50,200 0.20 0.40 50,000 51,800 49,200 59,540 2,988,908,000
30/08/2021 50,000 2.85 5.70 47,150 50,400 47,200 67,280 3,364,000,000
27/08/2021 47,150 1.05 2.23 46,100 47,150 45,600 32,910 1,551,706,500
26/08/2021 46,100 1.70 3.69 44,400 47,000 44,500 41,070 1,893,327,000
25/08/2021 44,400 0.30 0.68 44,100 44,400 43,100 28,930 1,284,492,000
24/08/2021 44,100 -1.00 -2.27 45,100 45,300 43,000 34,240 1,509,984,000
23/08/2021 45,100 -3.30 -7.32 48,400 49,000 45,100 50,910 2,296,041,000
20/08/2021 50,300 -2.70 -5.37 53,000 53,000 49,500 79,280 3,987,784,000
19/08/2021 53,000 -0.40 -0.75 53,400 53,300 52,600 24,660 1,306,980,000
18/08/2021 53,400 -0.20 -0.37 53,600 53,600 53,100 30,080 1,606,272,000
17/08/2021 53,600 0.20 0.37 53,400 53,700 53,000 49,810 2,669,816,000
16/08/2021 53,400 1.20 2.25 52,200 54,000 51,900 49,750 2,656,650,000
13/08/2021 52,200 -0.40 -0.77 52,600 52,600 51,000 48,880 2,551,536,000
12/08/2021 52,600 0.30 0.57 52,300 53,500 51,500 59,190 3,113,394,000
11/08/2021 52,300 -0.30 -0.57 52,600 53,600 52,300 42,050 2,199,215,000
10/08/2021 52,600 0.10 0.19 52,500 53,000 52,000 36,350 1,912,010,000
09/08/2021 52,500 0.50 0.95 52,000 52,900 51,800 25,680 1,348,200,000
06/08/2021 52,000 0.70 1.35 51,300 53,300 51,000 67,370 3,503,240,000
05/08/2021 51,300 -0.10 -0.19 51,300 51,600 50,800 25,520 1,309,176,000
04/08/2021 51,300 -0.40 -0.78 51,700 52,000 51,000 39,850 2,044,305,000
03/08/2021 51,700 0.50 0.97 51,200 51,900 50,100 47,940 2,478,498,000
02/08/2021 51,200 0.40 0.78 50,800 52,000 50,500 41,850 2,142,720,000
30/07/2021 50,800 0.90 1.77 49,900 51,400 49,500 58,840 2,989,072,000
29/07/2021 49,900 0.45 0.90 49,450 49,900 48,500 59,240 2,956,076,000
28/07/2021 49,450 -0.40 -0.81 49,850 50,100 49,000 32,370 1,600,696,500
27/07/2021 49,850 -1.15 -2.31 51,000 51,300 49,600 51,360 2,560,296,000
26/07/2021 51,000 2.60 5.10 48,400 51,500 47,000 91,710 4,677,210,000
23/07/2021 48,400 -0.50 -1.03 48,900 49,100 48,000 66,470 3,217,148,000
21/07/2021 49,200 1.85 3.76 47,350 50,000 47,500 108,400 5,333,280,000
20/07/2021 47,350 0.35 0.74 47,000 48,200 47,100 28,480 1,348,528,000
19/07/2021 47,000 -0.95 -2.02 47,950 48,200 46,000 48,860 2,296,420,000
17/07/2021 47,950 1.20 2.50 46,750 48,500 46,400 53,730 2,576,353,500
16/07/2021 47,950 1.20 2.50 46,750 48,500 46,400 53,730 2,576,353,500
15/07/2021 46,750 0.55 1.18 46,200 46,950 44,000 16,090 752,207,500
14/07/2021 46,200 1.20 2.60 45,000 47,100 44,000 38,590 1,782,858,000
13/07/2021 45,000 2.90 6.44 42,100 45,000 42,100 35,220 1,584,900,000
12/07/2021 42,100 -2.90 -6.89 45,000 44,500 41,850 44,200 1,860,820,000
09/07/2021 45,000 -2.00 -4.44 47,000 47,000 44,000 28,240 1,270,800,000
08/07/2021 47,000 1.00 2.13 46,000 48,500 46,300 37,360 1,755,920,000
07/07/2021 46,000 0.60 1.30 45,400 46,000 43,000 27,370 1,259,020,000
06/07/2021 45,400 0.95 2.09 44,450 47,550 44,100 55,710 2,529,234,000
05/07/2021 44,450 -0.55 -1.24 45,000 45,050 43,000 36,610 1,627,314,500
02/07/2021 45,000 -0.20 -0.44 45,200 45,250 44,200 20,250 911,250,000
01/07/2021 45,200 -0.15 -0.33 45,350 45,300 43,800 26,610 1,202,772,000
30/06/2021 45,350 -0.15 -0.33 45,500 46,800 45,350 20,840 945,094,000
29/06/2021 45,500 2.30 5.05 43,200 45,950 43,200 68,830 3,131,765,000
28/06/2021 43,200 1.05 2.43 42,150 43,900 42,550 22,680 979,776,000
25/06/2021 42,150 -0.35 -0.83 42,500 42,600 42,050 11,790 496,948,500
24/06/2021 42,500 0.30 0.71 42,200 43,300 41,000 29,680 1,261,400,000
23/06/2021 42,200 -1.00 -2.37 43,200 43,000 41,000 32,970 1,391,334,000
22/06/2021 43,200 -0.30 -0.69 43,500 43,600 43,000 19,840 857,088,000
21/06/2021 43,500 1.85 4.25 43,900 45,500 43,000 28,780 1,251,930,000
18/06/2021 43,900 2.25 5.13 41,650 44,000 42,050 63,050 2,767,895,000
17/06/2021 41,650 -0.05 -0.12 41,700 41,800 40,200 21,260 885,479,000
16/06/2021 41,700 0.70 1.68 41,000 42,250 41,000 55,330 2,307,261,000
15/06/2021 39,100 0.45 1.15 38,650 39,100 38,700 10,060 393,346,000
14/06/2021 38,650 0.05 0.13 38,650 38,900 38,150 16,400 633,860,000
11/06/2021 38,650 -0.15 -0.39 38,800 39,300 38,500 18,460 713,479,000
10/06/2021 38,800 0.60 1.55 38,200 38,900 37,500 21,820 846,616,000
09/06/2021 38,200 0.30 0.79 37,900 38,500 37,000 26,680 1,019,176,000
08/06/2021 37,900 -2.00 -5.28 39,900 39,900 37,500 29,680 1,124,872,000
07/06/2021 39,900 -0.70 -1.75 40,600 40,600 39,400 20,350 811,965,000
04/06/2021 40,600 0.10 0.25 40,500 41,000 40,000 33,500 1,360,100,000
03/06/2021 40,500 -0.55 -1.36 41,050 41,050 39,700 66,480 2,692,440,000
02/06/2021 41,050 -0.55 -1.34 41,600 41,200 39,500 42,290 1,736,004,500
01/06/2021 41,600 -0.75 -1.80 42,350 42,450 41,000 20,230 841,568,000
31/05/2021 42,350 9.15 21.61 41,100 42,500 40,500 41,090 1,740,161,500
28/05/2021 41,100 0.10 0.24 41,000 41,500 40,650 19,950 819,945,000
27/05/2021 41,000 -0.20 -0.49 41,200 41,600 40,650 43,710 1,792,110,000
26/05/2021 41,200 0.50 1.21 40,700 41,400 40,100 36,970 1,523,164,000
25/05/2021 40,700 0.10 0.25 40,600 41,700 40,650 29,700 1,208,790,000
24/05/2021 40,600 -0.40 -0.99 41,000 41,500 40,500 39,500 1,603,700,000
23/05/2021 41,000 1.70 4.15 39,300 42,050 38,750 72,170 2,958,970,000
21/05/2021 41,000 1.70 4.15 39,300 42,050 38,750 72,170 2,958,970,000
20/05/2021 39,300 0.05 0.13 39,300 39,600 38,700 42,240 1,660,032,000
19/05/2021 39,300 -0.20 -0.51 39,500 39,500 39,000 16,270 639,411,000
18/05/2021 39,500 0.80 2.03 38,700 40,500 38,000 57,640 2,276,780,000
17/05/2021 38,700 0.05 0.13 38,650 39,000 38,050 32,820 1,270,134,000
16/05/2021 38,650 0.10 0.26 38,550 39,900 38,050 47,960 1,853,654,000
14/05/2021 38,650 0.10 0.26 38,550 39,900 38,050 47,960 1,853,654,000
13/05/2021 38,550 -0.85 -2.20 39,400 39,800 38,550 39,730 1,531,591,500
12/05/2021 39,400 0.50 1.27 38,900 39,800 38,200 49,540 1,951,876,000
11/05/2021 38,900 0.35 0.90 38,550 40,500 37,800 61,680 2,399,352,000
10/05/2021 38,550 1.10 2.85 37,450 39,500 37,400 66,640 2,568,972,000
09/05/2021 37,450 1.25 3.34 36,200 37,450 36,000 76,580 2,867,921,000
07/05/2021 37,450 1.25 3.34 36,200 37,450 36,000 76,580 2,867,921,000
06/05/2021 36,200 -1.35 -3.73 37,550 37,500 36,150 52,500 1,900,500,000
05/05/2021 37,550 0.20 0.53 37,350 37,900 37,400 46,070 1,729,928,500
04/05/2021 37,350 1.40 3.75 35,950 37,900 35,000 72,750 2,717,212,500
03/05/2021 31,000 -2.30 -7.42 33,300 35,600 31,000 150 4,650,000
30/04/2021 35,950 1.00 2.78 34,950 36,500 33,500 64,300 2,311,585,000
29/04/2021 35,950 1.00 2.78 34,950 36,500 33,500 64,300 2,311,585,000
28/04/2021 34,950 -1.05 -3.00 36,000 35,850 34,950 36,230 1,266,238,500
27/04/2021 36,000 -0.90 -2.50 36,900 36,800 36,000 24,810 893,160,000
26/04/2021 36,900 0.90 2.44 36,000 38,000 36,000 104,640 3,861,216,000
23/04/2021 36,000 2.00 5.56 34,000 36,000 33,100 65,800 2,368,800,000
22/04/2021 34,000 0.25 0.74 33,750 34,400 33,000 50,190 1,706,460,000
21/04/2021 33,750 -0.65 -1.93 34,400 34,500 33,600 16,060 542,025,000
20/04/2021 33,750 -0.65 -1.93 34,400 34,500 33,600 16,060 542,025,000
19/04/2021 34,400 -0.10 -0.29 34,500 34,800 34,050 11,820 406,608,000
16/04/2021 34,500 0.50 1.45 34,000 34,500 33,450 43,940 1,515,930,000
15/04/2021 34,000 -0.50 -1.47 34,500 34,500 33,700 20,640 701,760,000
14/04/2021 34,500 0.40 1.16 34,100 34,500 33,400 23,690 817,305,000
13/04/2021 34,100 -1.05 -3.08 35,150 35,350 34,000 30,150 1,028,115,000
12/04/2021 35,150 -1.55 -4.41 34,500 35,350 34,400 25,210 886,131,500
09/04/2021 34,500 -0.40 -1.16 34,900 34,900 34,350 13,780 475,410,000
08/04/2021 34,900 1.30 3.72 33,600 35,500 33,600 44,110 1,539,439,000
07/04/2021 33,600 0.10 0.30 33,500 33,600 33,100 8,320 279,552,000
06/04/2021 33,500 -0.30 -0.90 33,800 33,900 33,300 14,270 478,045,000
05/04/2021 33,800 0.10 0.30 33,700 34,200 33,600 16,550 559,390,000
02/04/2021 33,700 0.40 1.19 33,300 33,900 33,300 26,360 888,332,000
01/04/2021 33,300 0.10 0.30 33,200 33,350 32,800 12,630 420,579,000
31/03/2021 33,200 -0.20 -0.60 33,200 33,300 32,500 16,900 561,080,000
30/03/2021 33,200 -0.20 -0.60 33,400 33,400 32,750 17,860 592,952,000
29/03/2021 33,400 0.05 0.15 33,350 33,700 32,850 13,180 440,212,000
26/03/2021 33,350 0.05 0.15 33,300 33,350 31,400 24,630 821,410,500
25/03/2021 33,300 -0.15 -0.45 33,450 33,400 32,600 23,710 789,543,000
24/03/2021 33,450 -0.95 -2.84 34,400 34,000 33,000 26,900 899,805,000
23/03/2021 34,400 0.10 0.29 34,300 34,950 33,900 19,260 662,544,000
22/03/2021 34,300 -0.55 -1.60 34,850 34,800 33,550 46,840 1,606,612,000
19/03/2021 34,850 -0.55 -1.58 35,400 35,350 34,600 21,630 753,805,500
18/03/2021 35,400 0.20 0.56 35,200 35,800 35,100 26,920 952,968,000
17/03/2021 35,200 -0.65 -1.85 35,850 35,850 35,000 29,610 1,042,272,000
16/03/2021 35,850 -0.80 -2.23 36,650 36,500 35,450 20,370 730,264,500
15/03/2021 36,650 -0.05 -0.14 36,700 37,100 36,500 25,740 943,371,000
12/03/2021 36,700 -0.10 -0.27 36,700 37,350 36,400 57,530 2,111,351,000
11/03/2021 36,700 1.00 2.72 35,700 36,950 35,500 49,900 1,831,330,000
10/03/2021 35,700 0.40 1.12 35,300 35,850 35,200 19,120 682,584,000
09/03/2021 35,300 -0.55 -1.56 35,850 35,850 34,700 9,690 342,057,000
08/03/2021 35,850 -0.05 -0.14 35,900 36,200 35,350 19,650 704,452,500
05/03/2021 35,900 0.30 0.84 35,600 35,900 34,000 26,110 937,349,000
04/03/2021 35,600 -1.20 -3.37 36,800 36,800 35,350 14,070 500,892,000
03/03/2021 36,800 1.20 3.26 35,600 37,300 35,300 41,320 1,520,576,000
02/03/2021 35,600 1.30 3.65 34,300 35,700 34,300 36,120 1,285,872,000
01/03/2021 34,300 0.60 1.75 33,700 34,500 33,700 13,090 448,987,000
26/02/2021 33,700 -0.30 -0.89 34,000 33,850 33,300 16,900 569,530,000
25/02/2021 34,000 -0.20 -0.59 34,200 34,450 33,800 17,640 599,760,000
24/02/2021 34,200 -0.80 -2.34 35,000 35,000 33,550 21,350 730,170,000
23/02/2021 35,000 1.00 2.86 34,000 35,000 33,800 26,060 912,100,000
22/02/2021 34,000 0.05 0.15 34,000 35,000 33,800 16,350 555,900,000
19/02/2021 34,000 0.45 1.32 33,550 34,250 33,050 25,780 876,520,000
18/02/2021 33,550 0.05 0.15 33,500 33,900 33,350 16,380 549,549,000
17/02/2021 33,500 1.30 3.88 32,200 34,000 32,200 15,730 526,955,000
10/02/2021 32,200 -0.60 -1.86 32,800 32,800 31,050 12,610 406,042,000
09/02/2021 32,200 -0.60 -1.86 32,800 32,800 31,050 12,610 406,042,000
08/02/2021 32,800 -0.40 -1.22 33,200 33,200 31,000 20,530 673,384,000
05/02/2021 33,200 0.30 0.90 32,900 33,200 32,000 11,700 388,440,000
05/01/2021 34,900 -0.40 -1.15 35,300 35,000 34,700 10,960 382,504,000
04/01/2021 35,300 1.00 2.83 34,300 36,000 34,400 29,350 1,036,055,000
01/01/2021 34,300 0.50 1.46 33,800 34,950 33,800 264,040 9,056,572,000
31/12/2020 34,300 0.50 1.46 33,800 34,950 33,800 264,040 9,056,572,000
30/12/2020 33,800 -0.20 -0.59 34,000 34,000 32,650 812,370 27,458,106,000
29/12/2020 34,000 -0.80 -2.35 34,750 34,750 33,500 33,504 1,139,136,000
28/12/2020 34,750 -0.10 -0.29 34,900 35,500 34,550 23,062 801,404,500
27/12/2020 34,900 0.60 1.72 34,300 34,900 33,300 34,229 1,194,592,100
25/12/2020 34,900 0.60 1.72 34,300 34,900 33,300 34,229 1,194,592,100
24/12/2020 34,300 -1.20 -3.50 35,450 35,850 33,000 29,439 1,009,757,700
23/12/2020 35,450 -1.10 -3.10 36,550 36,650 35,450 23,987 850,339,150
22/12/2020 36,550 2.30 6.29 34,200 36,550 34,100 87,177 3,186,319,350
21/12/2020 34,200 0.90 2.63 33,300 34,550 33,300 28,411 971,656,200
20/12/2020 33,300 -0.30 -0.90 33,600 33,800 32,750 37,164 1,237,561,200
18/12/2020 33,300 -0.30 -0.90 33,600 33,800 32,750 37,164 1,237,561,200
17/12/2020 33,600 -0.60 -1.79 34,200 34,350 33,000 27,143 912,004,800
16/12/2020 34,200 -0.30 -0.88 34,450 35,200 33,900 20,064 686,188,800
15/12/2020 34,450 1.30 3.77 33,200 35,300 32,900 54,232 1,868,292,400
14/12/2020 33,200 0.60 1.81 32,600 33,400 32,450 25,534 847,728,800
13/12/2020 32,600 -0.30 -0.92 32,900 33,300 32,600 17,989 586,441,400
11/12/2020 32,600 -0.30 -0.92 32,900 33,300 32,600 17,989 586,441,400
10/12/2020 32,900 0.20 0.61 32,700 33,950 32,700 31,677 1,042,173,300
09/12/2020 32,700 0.70 2.14 32,050 33,000 32,000 41,048 1,342,269,600
08/12/2020 32,050 -0.50 -1.56 32,500 33,300 32,000 53,259 1,706,950,950
07/12/2020 32,500 -1.50 -4.62 33,950 34,150 32,500 61,166 1,987,895,000
04/12/2020 34,050 0.05 0.15 34,000 36,000 33,800 252,690 8,604,094,500
03/12/2020 34,000 -0.20 -0.59 34,200 34,600 33,850 40,745 1,385,330,000
02/12/2020 34,200 -0.30 -0.88 34,500 35,950 34,000 34,939 1,194,913,800
01/12/2020 34,500 2.30 6.67 32,250 34,500 32,000 67,722 2,336,409,000
30/11/2020 32,300 -0.40 -1.24 32,700 33,300 31,900 365,060 11,791,438,000
27/11/2020 32,300 -0.40 -1.24 32,700 33,300 31,900 365,060 11,791,438,000
26/11/2020 32,700 1.80 5.50 30,900 33,050 30,900 431,850 14,121,495,000
25/11/2020 30,900 2.00 6.47 28,900 30,900 28,900 1,180,680 36,483,012,000
24/11/2020 28,900 0.40 1.38 28,500 29,350 28,300 480,900 13,898,010,000
23/11/2020 28,500 -0.30 -1.05 28,800 28,800 28,200 434,400 12,380,400,000
20/11/2020 28,800 0.80 2.78 28,000 29,250 27,800 46,637 1,343,145,600
19/11/2020 28,000 -0.10 -0.36 28,100 29,000 27,600 35,976 1,007,328,000
18/11/2020 28,100 1.80 6.41 26,300 28,100 26,250 570,790 16,039,199,000
17/11/2020 26,300 0.00 ■■ 0.00 26,300 26,400 26,150 20,247 532,496,100
16/11/2020 26,300 -0.30 -1.14 26,650 27,000 26,300 25,347 666,626,100
13/11/2020 26,650 0.30 1.13 26,350 27,000 26,200 30,837 821,806,050
12/11/2020 26,350 0.50 1.90 25,900 26,500 26,000 22,782 600,305,700
11/11/2020 25,900 0.40 1.54 25,500 26,300 25,300 18,991 491,866,900
10/11/2020 25,500 0.60 2.35 24,850 26,100 24,950 35,745 911,497,500
09/11/2020 24,850 0.10 0.40 24,750 25,250 24,600 18,972 471,454,200
06/11/2020 24,750 -0.30 -1.21 25,000 25,100 24,700 23,577 583,530,750
05/11/2020 25,000 -0.80 -3.20 25,800 25,950 24,950 26,765 669,125,000
04/11/2020 25,800 1.70 6.59 24,150 25,800 24,200 36,121 931,921,800
03/11/2020 24,150 0.30 1.24 23,900 24,500 23,800 18,330 442,669,500
02/11/2020 23,900 -1.00 -4.18 24,850 25,350 23,900 15,958 381,396,200
30/10/2020 24,850 0.30 1.21 24,600 25,600 24,600 10,848 269,572,800
29/10/2020 24,600 1.50 6.10 23,100 24,700 22,900 22,146 544,791,600
28/10/2020 23,100 -1.20 -5.19 24,250 24,400 23,100 26,280 607,068,000
27/10/2020 24,250 -1.20 -4.95 25,450 25,650 24,200 15,256 369,958,000
26/10/2020 25,450 -0.10 -0.39 25,500 25,750 25,450 19,817 504,342,650
25/10/2020 25,500 -0.40 -1.57 25,850 26,050 25,500 18,278 466,089,000
23/10/2020 25,500 -0.40 -1.57 25,850 26,050 25,500 18,278 466,089,000
22/10/2020 25,850 0.10 0.39 25,750 25,900 25,700 12,267 317,101,950
21/10/2020 25,750 -0.30 -1.17 26,000 26,300 25,750 19,346 498,159,500
20/10/2020 26,000 -0.10 -0.38 26,050 26,450 26,000 12,797 332,722,000
19/10/2020 26,050 -0.30 -1.15 26,350 26,500 26,050 7,453 194,150,650
18/10/2020 26,350 0.60 2.28 25,800 26,500 25,400 22,038 580,701,300
16/10/2020 26,350 0.60 2.28 25,800 26,500 25,400 22,038 580,701,300
15/10/2020 25,800 -0.95 -3.68 26,750 26,900 25,700 472,930 12,201,594,000
14/10/2020 26,750 -0.30 -1.12 27,050 27,200 26,750 24,370 651,897,500
13/10/2020 27,050 -0.40 -1.48 27,450 27,300 27,050 12,460 337,043,000
12/10/2020 27,450 0.30 1.09 27,150 27,600 27,150 10,825 297,146,250
11/10/2020 27,150 -0.10 -0.37 27,250 27,450 26,950 20,215 548,837,250
09/10/2020 27,150 -0.10 -0.37 27,250 27,450 26,950 20,215 548,837,250
08/10/2020 27,250 -0.80 -2.94 28,050 28,050 27,000 41,229 1,123,490,250
07/10/2020 28,050 -0.80 -2.85 28,850 28,800 28,000 33,712 945,621,600
06/10/2020 28,850 0.50 1.73 28,400 29,000 28,400 41,863 1,207,747,550
05/10/2020 28,400 1.30 4.58 27,100 28,500 27,100 46,638 1,324,519,200
04/10/2020 27,100 -0.40 -1.48 27,500 27,950 26,800 29,038 786,929,800
02/10/2020 27,100 -0.40 -1.48 27,500 27,950 26,800 29,038 786,929,800
01/10/2020 27,500 -0.10 -0.36 27,600 27,750 27,400 15,291 420,502,500
30/09/2020 27,600 0.40 1.45 27,200 27,600 26,800 18,025 497,490,000
29/09/2020 27,200 -0.80 -2.94 28,000 27,900 27,200 36,264 986,380,800
28/09/2020 28,000 -0.10 -0.36 28,150 28,700 28,000 26,918 753,704,000
25/09/2020 28,150 0.30 1.07 27,850 28,300 27,800 35,815 1,008,192,250
24/09/2020 27,850 0.20 0.72 27,700 28,000 27,250 28,605 796,649,250
23/09/2020 27,700 1.30 4.69 26,450 27,800 26,450 27,362 757,927,400
22/09/2020 26,450 -0.50 -1.89 26,950 26,950 26,400 39,514 1,045,145,300
21/09/2020 26,950 -0.70 -2.60 27,600 27,750 26,950 32,453 874,608,350
18/09/2020 27,600 -0.10 -0.36 27,700 27,750 27,500 21,946 605,709,600
17/09/2020 27,700 0.00 ■■ 0.00 27,700 28,000 27,500 22,704 628,900,800
16/09/2020 27,700 -0.30 -1.08 28,000 28,150 27,550 24,916 690,173,200
15/09/2020 28,000 -0.30 -1.07 28,250 28,450 28,000 31,201 873,628,000
14/09/2020 28,250 0.20 0.71 28,050 28,700 28,100 27,752 783,994,000
11/09/2020 28,050 0.10 0.36 28,000 29,000 27,950 27,480 770,814,000
10/09/2020 28,000 0.20 0.71 27,800 28,900 27,750 32,542 911,176,000
09/09/2020 27,800 0.60 2.16 27,200 28,000 26,600 252,640 7,023,392,000
08/09/2020 27,200 0.20 0.74 27,000 28,000 26,750 47,470 1,291,184,000
07/09/2020 27,000 -2.00 -7.41 29,000 29,000 27,000 92,187 2,489,049,000
04/09/2020 29,000 0.50 1.72 28,500 29,600 27,800 46,066 1,335,914,000
03/09/2020 28,500 -0.80 -2.81 29,300 29,350 28,400 31,584 900,144,000
02/09/2020 29,300 0.10 0.34 29,200 29,600 28,600 25,589 749,757,700
01/09/2020 29,300 0.10 0.34 29,200 29,600 28,600 25,589 749,757,700
31/08/2020 29,200 0.60 2.05 28,600 30,250 28,050 81,180 2,370,456,000
28/08/2020 28,600 0.00 ■■ 0.00 28,600 30,400 28,500 56,884 1,626,882,400
27/08/2020 28,600 1.90 6.64 26,750 28,600 27,000 49,568 1,417,644,800
26/08/2020 26,750 1.80 6.73 25,000 26,750 24,650 92,456 2,473,198,000
25/08/2020 25,000 0.00 ■■ 0.00 25,000 25,450 24,500 36,934 923,350,000
24/08/2020 25,000 -0.20 -0.80 25,200 25,800 24,700 30,819 770,475,000
21/08/2020 25,200 0.80 3.17 24,350 25,400 24,350 35,594 896,968,800
20/08/2020 24,350 -1.10 -4.52 25,450 25,500 24,300 49,151 1,196,826,850
19/08/2020 25,450 -0.10 -0.39 25,500 25,700 24,500 29,569 752,531,050
18/08/2020 25,500 -0.50 -1.96 26,000 25,900 25,200 26,574 677,637,000
17/08/2020 26,000 0.10 0.38 25,900 26,000 24,100 73,553 1,912,378,000
14/08/2020 25,900 1.70 6.56 24,250 25,900 24,350 113,582 2,941,773,800
13/08/2020 24,250 1.60 6.60 22,700 24,250 22,500 81,443 1,974,992,750
12/08/2020 22,700 -0.20 -0.88 22,850 22,900 21,800 79,334 1,800,881,800
11/08/2020 22,850 0.10 0.44 22,750 23,350 22,250 52,684 1,203,829,400
10/08/2020 22,750 1.50 6.59 21,300 22,750 21,300 96,426 2,193,691,500
07/08/2020 21,300 0.30 1.41 21,000 21,500 20,700 77,686 1,654,711,800
06/08/2020 21,000 0.60 2.86 20,450 21,000 20,000 86,179 1,809,759,000
05/08/2020 20,450 0.80 3.91 19,600 20,550 19,550 94,489 1,932,300,050
04/08/2020 19,600 0.80 4.08 18,800 19,900 19,200 70,799 1,387,660,400
03/08/2020 18,800 0.40 2.13 18,350 19,500 18,050 69,978 1,315,586,400
02/08/2020 18,350 -0.50 -2.72 18,900 18,900 18,200 45,100 827,585,000
31/07/2020 18,350 -0.50 -2.72 18,900 18,900 18,200 45,100 827,585,000
30/07/2020 18,900 -2.10 -11.11 21,000 19,400 17,800 44,430 839,727,000
29/07/2020 21,000 -0.40 -1.90 21,400 21,100 19,950 92,940 1,951,740,000
28/07/2020 21,400 0.60 2.80 20,800 21,550 20,000 84,656 1,811,638,400
27/07/2020 20,800 0.00 ■■ 0.00 20,800 22,000 20,400 79,935 1,662,648,000
26/07/2020 20,800 0.50 2.40 20,300 21,500 19,500 200,518 4,170,774,400
24/07/2020 20,800 0.50 2.40 20,300 21,500 19,500 200,518 4,170,774,400
23/07/2020 20,300 0.70 3.45 19,600 20,300 19,750 78,611 1,595,803,300
22/07/2020 19,600 -0.10 -0.51 19,700 19,900 19,400 35,316 692,193,600
21/07/2020 19,700 0.30 1.52 19,450 19,900 19,450 60,060 1,183,182,000
20/07/2020 19,450 1.10 5.66 18,350 19,450 18,600 51,659 1,004,767,550
19/07/2020 18,350 0.30 1.63 18,050 18,400 18,200 10,313 189,243,550
17/07/2020 18,350 0.30 1.63 18,050 18,400 18,200 10,313 189,243,550
16/07/2020 18,050 0.10 0.55 18,000 18,200 18,000 4,829 87,163,450
15/07/2020 18,000 -0.10 -0.56 18,150 18,450 18,000 13,352 240,336,000
14/07/2020 18,150 0.20 1.10 17,950 18,200 17,900 14,281 259,200,150
13/07/2020 17,950 0.00 ■■ 0.00 17,950 18,150 17,950 15,423 276,842,850
12/07/2020 17,950 0.10 0.56 17,800 18,150 17,600 28,331 508,541,450
10/07/2020 17,950 0.10 0.56 17,800 18,150 17,600 28,331 508,541,450
09/07/2020 17,800 0.00 ■■ 0.00 17,800 18,000 17,750 9,219 164,098,200
08/07/2020 17,800 0.10 0.56 17,750 17,950 17,650 7,501 133,517,800
07/07/2020 17,750 0.00 ■■ 0.00 17,750 17,900 17,650 17,099 303,507,250
06/07/2020 17,750 0.10 0.56 17,650 18,000 17,650 3,250 57,687,500
05/07/2020 17,650 -0.10 -0.57 17,700 18,000 17,600 5,410 95,486,500
03/07/2020 17,650 -0.10 -0.57 17,700 18,000 17,600 5,410 95,486,500
02/07/2020 17,700 0.10 0.56 17,600 18,200 17,700 4,596 81,349,200
01/07/2020 17,600 0.00 ■■ 0.00 17,600 18,100 17,100 8,749 153,982,400
30/06/2020 17,600 0.00 ■■ 0.00 17,650 17,950 17,600 9,025 158,840,000
29/06/2020 17,650 -0.30 -1.70 17,900 18,050 17,500 14,596 257,619,400
28/06/2020 17,900 0.10 0.56 17,900 18,150 17,850 102,170 1,828,843,000
26/06/2020 17,900 0.10 0.56 17,900 18,150 17,850 102,170 1,828,843,000
25/06/2020 17,900 0.40 2.23 17,500 18,200 17,550 17,103 306,143,700
24/06/2020 17,500 -0.30 -1.71 17,800 18,200 17,500 18,373 321,527,500
23/06/2020 17,800 -0.90 -5.06 18,700 18,600 17,400 116,091 2,066,419,800
22/06/2020 18,700 0.00 ■■ 0.00 18,700 18,800 18,550 13,360 249,832,000
19/06/2020 18,700 0.10 0.53 18,600 18,800 18,450 29,885 558,849,500
18/06/2020 18,600 0.40 2.15 18,250 18,750 18,200 15,048 279,892,800
17/06/2020 18,250 0.05 0.27 18,200 18,350 18,100 123,780 2,258,985,000
16/06/2020 18,200 0.20 1.10 18,000 18,400 18,000 21,041 382,946,200
15/06/2020 18,000 -0.40 -2.22 18,400 18,650 17,650 44,175 795,150,000
14/06/2020 18,400 -0.50 -2.72 18,900 18,900 18,400 42,622 784,244,800
12/06/2020 18,400 -0.50 -2.72 18,900 18,900 18,400 42,622 784,244,800
11/06/2020 18,900 0.00 ■■ 0.00 18,900 19,600 18,600 84,288 1,593,043,200
10/06/2020 18,900 0.30 1.59 18,600 19,400 18,500 81,787 1,545,774,300
09/06/2020 18,600 0.00 ■■ 0.00 18,600 18,700 18,450 38,661 719,094,600
08/06/2020 18,600 0.10 0.54 18,500 18,800 18,450 50,626 941,643,600
06/06/2020 18,500 0.10 0.54 18,400 18,600 18,100 46,734 864,579,000
05/06/2020 18,500 0.10 0.54 18,400 18,600 18,100 46,734 864,579,000
04/06/2020 18,400 0.00 ■■ 0.00 18,400 18,500 18,100 22,472 413,484,800
03/06/2020 18,400 0.20 1.09 18,200 18,400 18,150 43,790 805,736,000
02/06/2020 18,200 -0.50 -2.75 18,700 18,950 18,200 35,954 654,362,800
01/06/2020 18,700 0.60 3.21 18,150 19,000 18,200 84,367 1,577,662,900
31/05/2020 18,150 0.30 1.65 17,800 18,200 17,700 34,081 618,570,150
29/05/2020 18,150 0.30 1.65 17,800 18,200 17,700 34,081 618,570,150
28/05/2020 17,800 -0.10 -0.56 17,850 18,000 17,500 32,336 575,580,800
27/05/2020 17,850 -0.30 -1.68 18,200 18,500 17,850 45,034 803,856,900
26/05/2020 18,200 0.40 2.20 17,800 18,500 17,950 52,704 959,212,800
25/05/2020 17,800 0.50 2.81 17,300 18,450 17,250 91,523 1,629,109,400
24/05/2020 17,300 0.00 ■■ 0.00 17,300 17,350 17,000 28,634 495,368,200
22/05/2020 17,300 0.00 ■■ 0.00 17,300 17,350 17,000 28,634 495,368,200
21/05/2020 17,300 0.20 1.16 17,100 17,300 17,000 15,076 260,814,800
20/05/2020 17,100 0.10 0.58 17,050 17,300 16,950 25,215 431,176,500
19/05/2020 17,050 -0.40 -2.35 17,450 17,600 17,050 77,192 1,316,123,600
18/05/2020 17,450 0.30 1.72 17,150 18,150 17,100 44,584 777,990,800
17/05/2020 17,150 0.00 ■■ 0.00 17,100 17,350 17,050 17,505 300,210,750
15/05/2020 17,150 0.00 ■■ 0.00 17,100 17,350 17,050 17,505 300,210,750
14/05/2020 17,100 0.10 0.58 17,000 17,350 17,000 43,796 748,911,600
13/05/2020 17,000 -0.30 -1.76 17,300 17,350 17,000 32,165 546,805,000
12/05/2020 17,300 0.30 1.73 17,000 17,400 16,800 40,628 702,864,400
11/05/2020 17,000 0.10 0.59 16,900 17,300 16,800 29,234 496,978,000
10/05/2020 16,900 -0.10 -0.59 17,000 17,050 16,750 56,928 962,083,200
08/05/2020 16,900 -0.10 -0.59 17,000 17,050 16,750 56,928 962,083,200
07/05/2020 17,000 -0.10 -0.59 17,100 17,300 16,900 25,940 440,980,000
06/05/2020 17,100 0.10 0.58 17,000 17,300 16,700 44,187 755,597,700
05/05/2020 17,000 0.70 4.12 16,300 17,100 16,400 41,030 697,510,000
04/05/2020 16,300 -0.30 -1.84 16,650 16,500 16,300 21,859 356,301,700
01/05/2020 16,650 -0.50 -3.00 17,100 17,100 16,650 13,918 231,734,700
30/04/2020 16,650 -0.50 -3.00 17,100 17,100 16,650 13,918 231,734,700
29/04/2020 16,650 -0.50 -3.00 17,100 17,100 16,650 13,918 231,734,700
28/04/2020 17,100 0.30 1.75 16,800 17,350 16,850 45,576 779,349,600
27/04/2020 16,800 0.90 5.36 15,900 16,950 16,000 56,278 945,470,400
26/04/2020 15,900 0.10 0.63 15,850 16,000 15,450 7,198 114,448,200
24/04/2020 15,900 0.10 0.63 15,850 16,000 15,450 7,198 114,448,200
23/04/2020 15,850 0.40 2.52 15,400 16,300 15,300 23,613 374,266,050
22/04/2020 15,400 0.70 4.55 14,700 15,700 14,500 15,341 236,251,400
21/04/2020 14,700 -0.20 -1.36 14,850 14,850 14,300 18,439 271,053,300
20/04/2020 14,850 -0.10 -0.67 14,950 15,500 14,750 24,160 358,776,000
19/04/2020 14,950 0.90 6.02 14,000 14,950 14,050 27,607 412,724,650
17/04/2020 14,950 0.90 6.02 14,000 14,950 14,050 27,607 412,724,650
16/04/2020 14,000 0.40 2.86 13,650 14,050 13,650 8,496 118,944,000
15/04/2020 13,650 0.40 2.93 13,300 13,750 13,400 6,420 87,633,000
14/04/2020 13,300 -0.30 -2.26 13,600 13,650 13,100 11,835 157,405,500
13/04/2020 13,600 0.30 2.21 13,300 13,700 13,200 11,734 159,582,400
12/04/2020 13,300 -0.10 -0.75 13,400 13,450 13,200 11,009 146,419,700
10/04/2020 13,300 -0.10 -0.75 13,400 13,450 13,200 11,009 146,419,700
09/04/2020 13,400 0.80 5.97 12,650 13,500 12,650 19,533 261,742,200
08/04/2020 12,650 0.00 ■■ 0.00 12,650 12,700 12,200 11,288 142,793,200
07/04/2020 12,650 0.10 0.79 12,600 12,700 12,500 9,936 125,690,400
06/04/2020 12,600 0.40 3.17 12,250 12,800 12,300 12,667 159,604,200
03/04/2020 12,250 0.40 3.27 11,800 12,250 11,700 13,995 171,438,750
02/04/2020 11,800 0.20 1.69 11,600 11,850 11,550 9,591 113,173,800
01/04/2020 11,800 0.20 1.69 11,600 11,850 11,550 9,591 113,173,800
31/03/2020 11,600 0.00 ■■ 0.00 11,600 11,650 11,300 4,896 56,793,600
30/03/2020 11,600 -0.40 -3.45 11,950 11,800 11,250 21,411 248,367,600
29/03/2020 11,950 0.00 ■■ 0.00 11,950 12,100 11,800 7,147 85,406,650
27/03/2020 11,950 0.00 ■■ 0.00 11,950 12,100 11,800 7,147 85,406,650
26/03/2020 11,950 -0.10 -0.84 12,000 12,150 11,900 11,436 136,660,200
25/03/2020 12,000 0.40 3.33 11,600 12,150 11,600 13,935 167,220,000
24/03/2020 11,600 0.20 1.72 11,450 11,700 11,300 9,057 105,061,200
23/03/2020 11,450 -0.90 -7.86 12,300 12,100 11,450 46,610 533,684,500
22/03/2020 12,300 0.30 2.44 12,050 12,300 12,050 12,993 159,813,900
20/03/2020 12,300 0.30 2.44 12,050 12,300 12,050 12,993 159,813,900
19/03/2020 12,050 -0.10 -0.83 12,200 12,050 11,700 10,813 130,296,650
18/03/2020 12,200 0.20 1.64 12,000 12,400 12,000 22,488 274,353,600
17/03/2020 12,000 0.20 1.67 11,800 12,000 11,600 13,032 156,384,000
16/03/2020 11,800 0.10 0.85 11,700 11,900 11,450 83,660 987,188,000
14/03/2020 11,700 -0.40 -3.42 12,100 11,800 11,300 614,550 7,190,235,000
13/03/2020 11,700 -0.40 -3.42 12,100 11,800 11,300 614,550 7,190,235,000
12/03/2020 12,100 -0.80 -6.61 12,900 12,700 12,000 327,560 3,963,476,000
11/03/2020 12,900 -0.80 -6.20 13,700 13,800 12,800 252,610 3,258,669,000
10/03/2020 13,700 0.10 0.73 13,550 13,700 13,150 18,312 250,874,400
09/03/2020 13,550 -1.00 -7.38 14,550 14,100 13,550 31,829 431,282,950
06/03/2020 14,550 0.00 ■■ 0.00 14,550 14,550 14,300 5,739 83,502,450
05/03/2020 14,550 0.20 1.37 14,350 14,750 14,400 14,360 208,938,000
04/03/2020 14,350 -0.10 -0.70 14,450 14,500 14,250 3,092 44,370,200
03/03/2020 14,450 0.20 1.38 14,250 14,550 14,300 7,085 102,378,250
02/03/2020 14,250 0.10 0.70 14,200 14,300 14,000 17,404 248,007,000
28/02/2020 14,200 -0.30 -2.11 14,500 14,450 13,900 18,165 257,943,000
27/02/2020 14,500 0.10 0.69 14,400 14,600 14,400 6,054 87,783,000
26/02/2020 14,400 0.00 ■■ 0.00 14,450 14,550 14,350 10,352 149,068,800
25/02/2020 14,450 0.00 ■■ 0.00 14,400 14,600 14,250 6,763 97,725,350
24/02/2020 14,400 -0.60 -4.17 15,000 14,950 14,400 10,756 154,886,400
21/02/2020 15,000 -0.30 -2.00 15,300 15,350 14,900 11,885 178,275,000
20/02/2020 15,300 0.00 ■■ 0.00 15,300 15,450 15,250 5,157 78,902,100
19/02/2020 15,300 0.10 0.65 15,200 15,500 15,200 8,824 135,007,200
18/02/2020 15,200 0.50 3.29 14,700 15,200 14,700 14,749 224,184,800
17/02/2020 14,700 0.00 ■■ 0.00 14,700 14,750 14,550 5,029 73,926,300
15/02/2020 14,700 -0.20 -1.36 14,900 14,850 14,700 1,860 27,342,000
14/02/2020 14,700 -0.20 -1.36 14,900 14,850 14,700 1,860 27,342,000
13/02/2020 14,900 0.10 0.67 14,850 14,950 14,500 3,110 46,339,000
12/02/2020 14,850 0.40 2.69 14,400 14,850 14,450 13,646 202,643,100
11/02/2020 14,400 0.00 ■■ 0.00 14,400 14,600 14,350 14,954 215,337,600
10/02/2020 14,400 0.00 ■■ 0.00 14,450 14,500 14,350 4,742 68,284,800
09/02/2020 14,450 -0.10 -0.69 14,550 14,750 14,450 4,292 62,019,400
07/02/2020 14,450 -0.10 -0.69 14,550 14,750 14,450 4,292 62,019,400
06/02/2020 14,550 0.20 1.37 14,350 14,750 14,450 6,291 91,534,050
05/02/2020 14,350 0.30 2.09 14,100 14,350 14,100 4,580 65,723,000
04/02/2020 14,100 0.10 0.71 14,000 14,450 14,000 17,402 245,368,200
03/02/2020 14,000 -1.00 -7.14 15,000 14,900 13,950 31,800 445,200,000
02/02/2020 15,000 -0.10 -0.67 15,100 15,250 14,800 22,157 332,355,000
31/01/2020 15,000 -0.10 -0.67 15,100 15,250 14,800 22,157 332,355,000
30/01/2020 15,100 -0.40 -2.65 15,450 15,500 15,100 11,557 174,510,700
29/01/2020 15,450 0.00 ■■ 0.00 15,450 15,600 15,400 4,210 65,044,500
28/01/2020 15,450 0.00 ■■ 0.00 15,450 15,600 15,400 4,210 65,044,500
27/01/2020 15,450 0.00 ■■ 0.00 15,450 15,600 15,400 4,210 65,044,500
26/01/2020 15,450 0.00 ■■ 0.00 15,450 15,600 15,400 4,210 65,044,500
24/01/2020 15,450 0.00 ■■ 0.00 15,450 15,600 15,400 4,210 65,044,500
23/01/2020 15,450 0.00 ■■ 0.00 15,450 15,600 15,400 4,210 65,044,500
22/01/2020 15,450 0.00 ■■ 0.00 15,450 15,600 15,400 4,210 65,044,500
21/01/2020 15,450 -0.05 -0.32 15,500 15,700 15,350 56,060 866,127,000
20/01/2020 15,500 -0.40 -2.58 15,900 15,700 15,200 112,930 1,750,415,000
17/01/2020 15,900 -0.10 -0.63 16,000 16,000 15,700 19,610 311,799,000
16/01/2020 16,000 -0.10 -0.63 16,100 16,050 15,800 78,960 1,263,360,000
15/01/2020 16,100 0.10 0.62 16,000 16,150 16,000 20,860 335,846,000
14/01/2020 16,300 0.45 2.76 15,850 16,450 15,750 76,890 1,253,307,000
13/01/2020 15,850 0.20 1.26 15,700 15,850 15,700 11,321 179,437,850
10/01/2020 15,700 0.10 0.64 15,600 15,700 15,350 12,793 200,850,100
09/01/2020 15,600 0.00 ■■ 0.00 15,550 15,700 15,550 8,607 134,269,200
08/01/2020 15,550 -0.30 -1.93 15,850 15,850 15,500 10,892 169,370,600
07/01/2020 15,850 -0.10 -0.63 15,950 15,850 15,750 11,931 189,106,350
06/01/2020 15,950 -0.20 -1.25 16,150 16,150 15,700 19,527 311,455,650
03/01/2020 16,150 -0.30 -1.86 16,450 16,600 16,150 18,944 305,945,600
02/01/2020 16,450 1.10 6.69 15,400 16,450 15,450 47,786 786,079,700
31/12/2019 15,400 0.10 0.65 15,350 15,450 15,200 22,620 348,348,000
30/12/2019 15,350 0.00 ■■ 0.00 15,300 15,400 15,050 14,576 223,741,600
28/12/2019 15,300 0.10 0.65 15,200 15,350 15,200 6,273 95,976,900
27/12/2019 15,300 0.10 0.65 15,200 15,350 15,200 6,273 95,976,900
26/12/2019 15,200 -0.20 -1.32 15,400 15,500 15,200 12,306 187,051,200
25/12/2019 15,400 0.10 0.65 15,350 15,450 15,250 9,794 150,827,600
24/12/2019 15,350 0.20 1.30 15,150 15,350 15,100 19,031 292,125,850
23/12/2019 15,150 -0.20 -1.32 15,300 15,300 15,150 2,974 45,056,100
21/12/2019 15,300 0.10 0.65 15,200 15,500 15,150 90,990 1,392,147,000
20/12/2019 15,300 0.10 0.65 15,200 15,500 15,150 90,990 1,392,147,000
19/12/2019 15,200 0.00 ■■ 0.00 15,200 15,300 15,100 2,561 38,927,200
18/12/2019 15,200 -0.20 -1.32 15,400 15,500 15,150 9,949 151,224,800
17/12/2019 15,400 0.00 ■■ 0.00 15,400 15,500 15,150 14,589 224,670,600
16/12/2019 15,400 -0.20 -1.30 15,600 15,600 15,350 49,192 757,556,800
13/12/2019 15,600 0.20 1.28 15,450 15,800 15,500 12,863 200,662,800
12/12/2019 15,450 0.30 1.94 15,150 15,650 15,000 6,535 100,965,750
11/12/2019 15,150 0.10 0.66 15,100 15,150 15,000 6,751 102,277,650
10/12/2019 15,100 0.00 ■■ 0.00 15,100 15,250 14,900 12,032 181,683,200
09/12/2019 15,100 -0.10 -0.66 15,150 15,250 15,050 7,356 111,075,600
07/12/2019 15,150 0.00 ■■ 0.00 15,150 15,200 15,000 12,814 194,132,100
06/12/2019 15,150 0.00 ■■ 0.00 15,150 15,200 15,000 12,814 194,132,100
05/12/2019 15,150 -0.20 -1.32 15,300 15,450 15,000 10,989 166,483,350
04/12/2019 15,300 0.00 ■■ 0.00 15,300 15,400 15,200 4,694 71,818,200
03/12/2019 15,300 0.10 0.65 15,250 15,300 15,200 11,173 170,946,900
02/12/2019 15,250 -0.20 -1.31 15,400 15,500 15,250 13,439 204,944,750
29/11/2019 15,400 0.10 0.65 15,350 15,450 15,250 5,603 86,286,200
28/11/2019 15,350 -0.30 -1.95 15,600 15,550 15,300 8,111 124,503,850
27/11/2019 15,600 -0.10 -0.64 15,650 15,800 15,250 12,643 197,230,800
26/11/2019 15,650 -0.30 -1.92 15,900 15,900 15,600 15,115 236,549,750
25/11/2019 15,900 0.00 ■■ 0.00 15,950 16,000 15,700 13,682 217,543,800
23/11/2019 15,950 -0.10 -0.63 16,050 16,150 15,900 9,852 157,139,400
22/11/2019 15,950 -0.10 -0.63 16,050 16,150 15,900 9,852 157,139,400
21/11/2019 16,050 0.10 0.62 16,000 16,250 15,900 13,253 212,710,650
20/11/2019 16,000 -0.40 -2.50 16,350 16,300 16,000 20,445 327,120,000
19/11/2019 16,350 0.10 0.61 16,300 16,400 16,100 23,473 383,783,550
18/11/2019 16,300 -0.10 -0.61 16,400 16,550 16,100 12,338 201,109,400
15/11/2019 16,400 0.10 0.61 16,250 16,500 16,150 10,872 178,300,800
14/11/2019 16,250 -0.30 -1.85 16,500 16,500 16,250 10,876 176,735,000
13/11/2019 16,500 -0.10 -0.61 16,650 16,650 16,350 13,893 229,234,500
12/11/2019 16,650 0.00 ■■ 0.00 16,650 16,850 16,400 27,186 452,646,900
11/11/2019 16,650 0.80 4.80 15,850 16,650 16,000 43,757 728,554,050
09/11/2019 15,850 0.30 1.89 15,600 16,350 15,650 19,251 305,128,350
08/11/2019 15,850 0.30 1.89 15,600 16,350 15,650 19,251 305,128,350
07/11/2019 15,600 0.30 1.92 15,300 15,600 15,250 10,059 156,920,400
06/11/2019 15,300 0.10 0.65 15,200 15,300 15,150 9,359 143,192,700
05/11/2019 15,200 0.00 ■■ 0.00 15,150 15,200 15,000 5,428 82,505,600
04/11/2019 15,150 0.00 ■■ 0.00 15,200 15,350 15,050 5,598 84,809,700
02/11/2019 15,200 -0.10 -0.66 15,250 15,200 14,500 33,137 503,682,400
01/11/2019 15,200 -0.10 -0.66 15,250 15,200 14,500 33,137 503,682,400
31/10/2019 15,250 -0.20 -1.31 15,400 15,400 15,200 13,080 199,470,000
30/10/2019 15,400 0.00 ■■ 0.00 15,400 15,450 15,300 5,840 89,936,000
29/10/2019 15,400 -0.10 -0.65 15,500 15,550 15,350 10,169 156,602,600
28/10/2019 15,500 -0.10 -0.65 15,600 15,700 15,450 11,387 176,498,500
26/10/2019 15,600 -0.20 -1.28 15,800 15,800 15,500 18,791 293,139,600
25/10/2019 15,600 -0.20 -1.28 15,800 15,800 15,500 18,791 293,139,600
24/10/2019 15,800 0.00 ■■ 0.00 15,800 15,850 15,700 6,954 109,873,200
23/10/2019 15,800 0.00 ■■ 0.00 15,800 15,950 15,800 2,617 41,348,600
22/10/2019 15,800 -0.20 -1.27 16,000 16,000 15,800 20,248 319,918,400
21/10/2019 16,000 0.10 0.63 15,900 16,300 15,850 8,943 143,088,000
18/10/2019 15,900 -0.10 -0.63 16,000 16,050 15,850 10,220 162,498,000
17/10/2019 16,000 -0.10 -0.63 16,100 16,100 15,800 10,619 169,904,000
16/10/2019 16,100 0.10 0.62 16,000 16,150 15,900 7,084 114,052,400
15/10/2019 16,000 -0.10 -0.63 16,100 16,100 15,900 9,884 158,144,000
14/10/2019 16,100 0.20 1.24 15,900 16,150 15,900 8,608 138,588,800
11/10/2019 15,900 -0.10 -0.63 16,000 16,050 15,900 10,873 172,880,700
10/10/2019 16,000 0.10 0.63 15,950 16,150 15,900 9,601 153,616,000
09/10/2019 15,950 -0.30 -1.88 16,250 16,300 15,950 12,005 191,479,750
08/10/2019 16,250 -0.10 -0.62 16,300 16,400 16,200 11,012 178,945,000
07/10/2019 16,300 -0.10 -0.61 16,450 16,450 16,300 8,492 138,419,600
04/10/2019 16,450 0.10 0.61 16,300 16,650 16,200 13,330 219,278,500
03/10/2019 16,300 0.20 1.23 16,150 16,300 16,050 14,646 238,729,800
02/10/2019 16,150 -0.20 -1.24 16,300 16,500 16,050 32,417 523,534,550
01/10/2019 16,300 -0.20 -1.23 16,500 16,500 16,200 18,903 308,118,900
30/09/2019 16,500 -0.10 -0.61 16,550 16,650 16,400 15,214 251,031,000
27/09/2019 16,550 0.10 0.60 16,500 16,600 16,400 10,247 169,587,850
26/09/2019 16,500 0.00 ■■ 0.00 16,500 16,700 16,400 9,268 152,922,000
25/09/2019 16,500 0.20 1.21 16,300 16,550 16,300 11,840 195,360,000
24/09/2019 16,300 0.10 0.61 16,250 16,600 16,150 18,316 298,550,800
23/09/2019 16,250 -0.50 -3.08 16,750 16,750 16,150 72,454 1,177,377,500
20/09/2019 16,750 -0.30 -1.79 17,000 17,100 16,650 62,315 1,043,776,250
19/09/2019 17,000 -0.10 -0.59 17,100 17,200 16,900 30,830 524,110,000
18/09/2019 17,100 -0.20 -1.17 17,300 17,450 17,100 9,642 164,878,200
17/09/2019 17,300 0.30 1.73 17,050 17,350 17,000 7,288 126,082,400
16/09/2019 17,050 -0.30 -1.76 17,400 17,500 17,000 22,588 385,125,400
13/09/2019 17,400 -0.10 -0.57 17,450 17,450 17,300 12,920 224,808,000
12/09/2019 17,450 -0.10 -0.57 17,500 17,600 17,350 16,341 285,150,450
11/09/2019 17,500 0.60 3.43 16,950 17,500 16,750 32,667 571,672,500
10/09/2019 17,700 -0.80 -4.52 17,700 17,700 16,900 52,180 923,586,000
09/09/2019 17,700 0.10 0.56 17,600 17,900 17,500 7,871 139,316,700
06/09/2019 17,600 0.00 ■■ 0.00 17,600 18,000 17,600 10,216 179,801,600
05/09/2019 17,600 0.10 0.57 17,500 17,900 17,500 25,414 447,286,400
04/09/2019 17,500 -0.40 -2.29 17,900 18,000 17,400 44,296 775,180,000
03/09/2019 17,900 -0.40 -2.23 18,250 18,200 17,900 20,295 363,280,500
30/08/2019 18,250 -0.10 -0.55 18,300 18,300 18,200 8,068 147,241,000
29/08/2019 18,300 -0.10 -0.55 18,450 18,500 18,300 10,423 190,740,900
28/08/2019 18,450 0.10 0.54 18,300 18,550 18,300 8,494 156,714,300
27/08/2019 18,300 -0.20 -1.09 18,500 18,650 18,300 18,796 343,966,800
26/08/2019 18,500 0.10 0.54 18,400 18,900 18,150 16,478 304,843,000
23/08/2019 18,400 -0.10 -0.54 18,450 18,550 18,300 5,778 106,315,200
22/08/2019 18,450 0.30 1.63 18,100 18,500 18,150 13,547 249,942,150
21/08/2019 18,100 -0.50 -2.76 18,600 18,600 18,100 31,969 578,638,900
20/08/2019 18,600 -0.30 -1.61 18,900 18,900 18,400 21,599 401,741,400
19/08/2019 18,900 0.90 4.76 18,000 18,900 18,050 20,101 379,908,900
16/08/2019 18,000 -0.20 -1.11 18,200 18,250 17,900 22,342 402,156,000
15/08/2019 18,200 0.10 0.55 18,050 18,200 17,850 19,718 358,867,600
14/08/2019 18,050 0.20 1.11 17,900 18,300 17,900 17,039 307,553,950
13/08/2019 17,900 -0.30 -1.68 18,150 18,400 17,900 28,053 502,148,700
12/08/2019 18,150 -0.50 -2.75 18,600 18,550 18,000 43,183 783,771,450
09/08/2019 18,600 -0.40 -2.15 19,000 19,000 18,450 25,360 471,696,000
08/08/2019 19,000 0.10 0.53 18,850 19,150 18,550 23,486 446,234,000
07/08/2019 18,850 -0.30 -1.59 19,100 19,500 18,650 27,598 520,222,300
06/08/2019 19,100 0.40 2.09 18,700 19,600 18,300 85,961 1,641,855,100
05/08/2019 18,700 0.60 3.21 18,050 18,800 18,200 46,343 866,614,100
02/08/2019 18,050 0.60 3.32 17,500 18,150 17,500 30,935 558,376,750
01/08/2019 17,500 -0.10 -0.57 17,550 17,950 17,500 45,257 791,997,500
31/07/2019 17,550 -0.10 -0.57 17,700 17,750 17,500 13,113 230,133,150
30/07/2019 17,700 -0.20 -1.13 17,900 17,850 17,650 16,124 285,394,800
29/07/2019 17,900 -0.10 -0.56 17,950 18,100 17,700 21,115 377,958,500
26/07/2019 17,950 -0.10 -0.56 18,000 18,100 17,900 17,496 314,053,200
25/07/2019 18,000 0.30 1.67 17,750 18,150 17,750 32,484 584,712,000
24/07/2019 17,750 -0.40 -2.25 18,200 18,300 17,700 68,945 1,223,773,750
23/07/2019 18,200 -0.60 -3.30 18,800 18,700 18,200 69,406 1,263,189,200
22/07/2019 18,800 -0.50 -2.66 19,300 19,000 18,600 31,742 596,749,600
19/07/2019 19,300 -0.20 -1.04 19,500 19,650 19,050 27,347 527,797,100
18/07/2019 19,500 -0.10 -0.51 19,650 19,650 19,200 31,128 606,996,000
17/07/2019 19,650 -0.20 -1.02 19,800 19,900 19,600 9,272 182,194,800
16/07/2019 19,800 0.30 1.52 19,500 20,050 19,450 36,173 716,225,400
15/07/2019 19,500 -0.10 -0.51 19,600 19,600 19,400 24,253 472,933,500
12/07/2019 19,600 0.00 ■■ 0.00 19,600 19,650 19,500 17,293 338,942,800
11/07/2019 19,600 -0.10 -0.51 19,700 19,950 19,600 36,721 719,731,600
10/07/2019 19,700 0.70 3.55 19,000 20,100 19,000 85,280 1,680,016,000
09/07/2019 19,000 -0.10 -0.53 19,050 19,050 18,850 12,481 237,139,000
08/07/2019 19,050 -0.10 -0.52 19,150 19,200 18,800 15,487 295,027,350
05/07/2019 19,150 -0.20 -1.04 19,300 19,350 19,050 10,382 198,815,300
04/07/2019 19,300 0.30 1.55 19,050 19,350 19,050 33,784 652,031,200
03/07/2019 19,050 0.10 0.52 18,950 19,100 18,800 11,813 225,037,650
02/07/2019 18,950 0.10 0.53 18,900 19,200 18,700 43,119 817,105,050
01/07/2019 18,900 0.40 2.12 18,500 18,900 18,500 22,040 416,556,000
28/06/2019 18,500 0.10 0.54 18,350 18,550 18,350 10,253 189,680,500
27/06/2019 18,350 0.00 ■■ 0.00 18,350 18,600 18,350 14,994 275,139,900
26/06/2019 18,350 -0.10 -0.54 18,450 18,700 18,350 19,864 364,504,400
25/06/2019 18,450 -0.20 -1.08 18,650 18,700 18,450 15,239 281,159,550
24/06/2019 18,650 -0.10 -0.54 18,750 18,750 18,400 16,130 300,824,500
21/06/2019 18,750 0.10 0.53 18,700 19,000 18,300 40,804 765,075,000
20/06/2019 18,700 -0.10 -0.53 18,800 18,950 18,600 23,232 434,438,400
19/06/2019 18,800 0.20 1.06 18,650 19,050 18,600 9,875 185,650,000
18/06/2019 18,650 -0.30 -1.61 18,900 19,000 18,550 18,324 341,742,600
17/06/2019 18,900 0.10 0.53 18,800 19,000 18,500 22,739 429,767,100
16/06/2019 18,800 -0.40 -2.13 19,250 19,300 18,700 34,315 645,122,000
14/06/2019 18,800 -0.40 -2.13 19,250 19,300 18,700 34,315 645,122,000
13/06/2019 19,250 0.10 0.52 19,100 19,300 19,000 7,608 146,454,000
11/06/2019 19,300 -0.10 -0.52 19,350 19,650 19,200 26,491 511,276,300
10/06/2019 19,350 0.00 ■■ 0.00 19,350 19,700 19,250 15,732 304,414,200
09/06/2019 19,350 0.70 3.62 18,650 19,600 18,700 50,454 976,284,900
07/06/2019 19,350 0.70 3.62 18,650 19,600 18,700 50,454 976,284,900
06/06/2019 18,650 -0.10 -0.54 18,700 18,950 18,550 13,104 244,389,600
05/06/2019 18,700 -0.20 -1.07 18,900 19,250 18,700 8,555 159,978,500
04/06/2019 18,900 0.50 2.65 18,350 19,050 18,300 48,172 910,450,800
03/06/2019 18,350 -0.80 -4.36 19,200 18,900 18,350 57,091 1,047,619,850
02/06/2019 19,200 -0.60 -3.13 19,800 19,900 19,200 17,906 343,795,200
31/05/2019 19,200 -0.60 -3.13 19,800 19,900 19,200 17,906 343,795,200
30/05/2019 19,800 -0.60 -3.03 20,350 20,350 19,750 15,931 315,433,800
29/05/2019 20,350 1.10 5.41 19,300 20,400 19,300 72,451 1,474,377,850
28/05/2019 19,300 0.40 2.07 18,950 19,300 18,950 26,836 517,934,800
27/05/2019 18,950 -0.40 -2.11 19,300 19,450 18,750 31,440 595,788,000
26/05/2019 19,300 -1.50 -7.77 20,800 19,950 19,300 44,518 859,197,400
24/05/2019 19,300 -1.50 -7.77 20,800 19,950 19,300 44,518 859,197,400
23/05/2019 20,800 0.30 1.44 20,550 20,950 20,400 58,067 1,207,793,600
22/05/2019 20,550 -0.30 -1.46 20,800 20,950 20,100 23,543 483,808,650
21/05/2019 20,800 -0.20 -0.96 21,000 21,300 20,700 34,556 718,764,800
20/05/2019 21,000 1.00 4.76 20,000 21,000 20,000 68,164 1,431,444,000
19/05/2019 20,000 0.60 3.00 19,400 20,000 19,450 48,943 978,860,000
17/05/2019 20,000 0.60 3.00 19,400 20,000 19,450 48,943 978,860,000
16/05/2019 19,400 -0.40 -2.06 19,750 20,050 19,400 41,891 812,685,400
15/05/2019 19,750 0.00 ■■ 0.00 19,750 19,800 19,400 34,411 679,617,250
14/05/2019 19,750 0.40 2.03 19,350 19,900 19,000 32,166 635,278,500
13/05/2019 19,350 0.80 4.13 18,600 19,400 18,650 39,108 756,739,800
12/05/2019 18,600 0.40 2.15 18,200 18,600 18,200 17,996 334,725,600
10/05/2019 18,600 0.40 2.15 18,200 18,600 18,200 17,996 334,725,600
09/05/2019 18,200 -0.30 -1.65 18,500 18,600 17,250 30,001 546,018,200
08/05/2019 18,500 0.30 1.62 18,200 18,550 17,900 12,188 225,478,000
07/05/2019 18,200 -0.10 -0.55 18,250 18,700 18,200 25,040 455,728,000
06/05/2019 18,250 -0.60 -3.29 18,850 18,500 18,000 29,061 530,363,250
05/05/2019 18,850 -0.30 -1.59 19,200 19,350 18,800 28,333 534,077,050
03/05/2019 18,850 -0.30 -1.59 19,200 19,350 18,800 28,333 534,077,050
02/05/2019 19,200 -0.20 -1.04 19,400 19,400 19,200 13,104 251,596,800
01/05/2019 19,400 0.20 1.03 19,200 19,400 19,200 6,407 124,295,800
30/04/2019 19,400 0.20 1.03 19,200 19,400 19,200 6,407 124,295,800
29/04/2019 19,400 0.20 1.03 19,200 19,400 19,200 6,407 124,295,800
28/04/2019 19,400 0.20 1.03 19,200 19,400 19,200 6,407 124,295,800
26/04/2019 19,400 0.20 1.03 19,200 19,400 19,200 6,407 124,295,800
25/04/2019 19,200 -0.20 -1.04 19,400 19,500 19,200 13,900 266,880,000
24/04/2019 19,400 0.00 ■■ 0.00 19,400 19,600 19,400 10,817 209,849,800
23/04/2019 19,400 -0.10 -0.52 19,450 19,600 19,300 20,011 388,213,400
22/04/2019 19,450 -0.20 -1.03 19,600 19,700 19,350 12,916 251,216,200
21/04/2019 19,600 0.20 1.02 19,450 19,800 19,500 18,006 352,917,600
19/04/2019 19,600 0.20 1.02 19,450 19,800 19,500 18,006 352,917,600
18/04/2019 19,450 0.10 0.51 19,350 19,600 19,250 20,062 390,205,900
17/04/2019 19,350 0.00 ■■ 0.00 19,350 19,750 19,350 26,724 517,109,400
16/04/2019 19,350 -0.60 -3.10 19,950 19,900 19,300 54,472 1,054,033,200
15/04/2019 19,950 0.00 ■■ 0.00 19,950 19,950 19,550 20,445 407,877,750
12/04/2019 19,950 0.00 ■■ 0.00 19,950 19,950 19,550 20,445 407,877,750
11/04/2019 19,950 -0.40 -2.01 20,300 20,500 19,950 32,082 640,035,900
10/04/2019 20,300 -0.10 -0.49 20,400 20,500 20,000 25,009 507,682,700
09/04/2019 20,400 -0.50 -2.45 20,900 21,000 20,300 49,284 1,005,393,600
08/04/2019 20,900 0.50 2.39 20,400 21,700 20,000 49,842 1,041,697,800
05/04/2019 20,400 0.20 0.98 20,200 20,550 20,000 34,525 704,310,000
04/04/2019 20,200 0.90 4.46 19,300 20,200 19,300 55,625 1,123,625,000
03/04/2019 19,300 -0.90 -4.66 20,250 20,250 19,300 59,180 1,142,174,000
02/04/2019 20,250 0.30 1.48 20,000 20,600 20,000 36,109 731,207,250
01/04/2019 20,000 -0.50 -2.50 20,500 20,100 19,200 92,942 1,858,840,000
30/03/2019 19,550 -0.10 -0.51 19,650 19,650 19,250 137,740 2,692,817,000
29/03/2019 20,500 0.00 ■■ 0.00 20,500 20,900 20,300 35,863 735,191,500
28/03/2019 20,500 -0.40 -1.95 20,900 21,000 20,500 21,192 434,436,000
27/03/2019 20,900 0.10 0.48 20,800 21,200 20,700 15,588 325,789,200
26/03/2019 20,800 0.10 0.48 20,700 21,100 20,550 24,191 503,172,800
25/03/2019 20,700 -0.90 -4.35 21,650 21,300 20,700 33,939 702,537,300
22/03/2019 21,650 0.00 ■■ 0.00 21,600 21,850 21,500 23,263 503,643,950
21/03/2019 21,600 -0.30 -1.39 21,900 22,400 21,600 34,824 752,198,400
20/03/2019 21,900 0.00 ■■ 0.00 21,850 22,000 21,400 43,797 959,154,300
19/03/2019 21,850 -0.60 -2.75 22,450 22,450 21,800 74,414 1,625,945,900
18/03/2019 22,450 0.20 0.89 22,250 22,750 22,400 40,769 915,264,050
15/03/2019 22,250 0.10 0.45 22,200 22,450 22,100 23,883 531,396,750
14/03/2019 22,200 0.20 0.90 22,000 22,700 22,000 55,803 1,238,826,600
13/03/2019 22,000 -0.50 -2.27 22,500 22,500 21,900 43,393 954,646,000
12/03/2019 22,500 0.50 2.22 22,000 23,000 22,200 51,608 1,161,180,000
11/03/2019 22,000 1.40 6.36 20,600 22,000 20,600 76,617 1,685,574,000
08/03/2019 20,600 -0.50 -2.43 21,100 20,900 20,500 47,757 983,794,200
07/03/2019 21,100 -0.10 -0.47 21,200 21,350 20,850 47,028 992,290,800
06/03/2019 21,200 0.60 2.83 20,550 21,250 20,550 62,678 1,328,773,600
05/03/2019 20,550 0.70 3.41 19,900 20,850 19,700 106,697 2,192,623,350
04/03/2019 19,900 0.40 2.01 19,500 20,000 19,400 43,731 870,246,900
01/03/2019 19,500 0.60 3.08 18,900 19,500 19,100 18,288 356,616,000
28/02/2019 18,900 -0.60 -3.17 19,450 19,600 18,900 35,206 665,393,400
27/02/2019 19,450 -0.10 -0.51 19,500 19,650 19,300 29,108 566,150,600
26/02/2019 19,500 -0.30 -1.54 19,800 19,850 19,400 37,646 734,097,000
25/02/2019 19,800 0.10 0.51 19,750 19,900 19,600 39,175 775,665,000
22/02/2019 19,750 -0.10 -0.51 19,850 19,900 19,550 28,751 567,832,250
21/02/2019 19,850 -0.30 -1.51 20,200 20,300 19,600 45,801 909,149,850
20/02/2019 20,200 0.60 2.97 19,650 20,350 19,500 54,059 1,091,991,800
19/02/2019 19,650 0.00 ■■ 0.00 19,600 19,900 19,500 40,305 791,993,250
18/02/2019 19,600 0.40 2.04 19,250 19,600 19,250 32,737 641,645,200
15/02/2019 19,250 -0.30 -1.56 19,500 19,600 19,250 27,617 531,627,250
14/02/2019 19,500 0.30 1.54 19,200 19,750 19,050 46,960 915,720,000
13/02/2019 19,200 0.10 0.52 19,100 19,250 19,050 31,189 598,828,800
12/02/2019 19,100 0.50 2.62 18,650 19,350 18,650 54,998 1,050,461,800
11/02/2019 18,650 0.30 1.61 18,400 18,700 18,400 22,797 425,164,050
01/02/2019 18,400 0.00 ■■ 0.00 18,400 18,650 18,350 8,338 153,419,200
31/01/2019 18,400 -0.10 -0.54 18,500 18,900 18,300 8,001 147,218,400
30/01/2019 18,500 -0.30 -1.62 18,800 18,900 18,500 12,005 222,092,500
29/01/2019 18,800 0.60 3.19 18,200 18,800 18,000 29,764 559,563,200
28/01/2019 18,200 0.10 0.55 18,150 18,200 18,100 16,749 304,831,800
25/01/2019 18,150 -0.10 -0.55 18,200 18,350 18,000 11,057 200,684,550
24/01/2019 18,200 0.30 1.65 17,900 18,350 18,000 17,019,000 309,745,800,000
23/01/2019 17,900 0.00 ■■ 0.00 17,900 18,000 17,750 21,154,000 378,656,600,000
22/01/2019 17,900 -0.20 -1.12 18,100 18,350 17,850 33,485,000 599,381,500,000
21/01/2019 18,100 -0.20 -1.10 18,300 18,550 18,100 577,420 10,451,302,000
18/01/2019 18,300 -0.05 -0.27 18,300 18,500 18,150 108,010 1,976,583,000
17/01/2019 18,300 -0.20 -1.09 18,500 18,700 18,300 92,360 1,690,188,000
16/01/2019 18,500 -0.05 -0.27 18,500 18,800 18,400 290,570 5,375,545,000
15/01/2019 18,500 0.40 2.16 18,100 18,500 18,100 207,970 3,847,445,000
14/01/2019 18,100 -0.10 -0.55 18,200 18,400 18,100 112,420 2,034,802,000
11/01/2019 18,200 0.10 0.55 18,100 18,400 18,100 108,300 1,971,060,000
10/01/2019 18,100 -0.15 -0.83 18,250 18,400 18,100 155,360 2,812,016,000
09/01/2019 18,250 0.35 1.92 17,900 18,300 17,900 158,730 2,896,822,500
08/01/2019 17,900 -0.30 -1.68 18,200 18,300 17,850 181,210 3,243,659,000
07/01/2019 18,200 0.35 1.92 17,850 18,450 18,150 250,200 4,553,640,000
05/01/2019 17,850 0.20 1.12 17,850 18,250 17,500 317,850 5,673,622,500
04/01/2019 17,850 0.20 1.12 17,850 18,250 17,500 317,850 5,673,622,500
03/01/2019 17,850 -0.85 -4.76 18,700 18,750 17,850 332,480 5,934,768,000
02/01/2019 18,700 0.15 0.80 18,550 19,100 18,550 210,150 3,929,805,000
28/12/2018 18,550 -0.55 -2.96 19,100 19,600 18,550 396,140 7,348,397,000
27/12/2018 19,100 -0.30 -1.57 19,400 19,700 19,100 322,960 6,168,536,000
26/12/2018 19,400 0.10 0.52 19,300 19,700 19,100 120,650 2,340,610,000
25/12/2018 19,300 -0.70 -3.63 20,000 19,800 19,200 389,530 7,517,929,000
24/12/2018 20,000 -0.60 -3.00 20,600 20,600 20,000 225,340 4,506,800,000
22/12/2018 20,600 0.65 3.16 19,950 20,800 19,700 314,080 6,470,048,000
21/12/2018 20,600 0.65 3.16 19,950 20,800 19,700 314,080 6,470,048,000
20/12/2018 19,950 0.15 0.75 19,800 20,000 19,500 137,100 2,735,145,000
19/12/2018 19,800 -0.15 -0.76 19,950 20,150 19,700 170,840 3,382,632,000
18/12/2018 19,950 -0.40 -2.01 20,350 20,350 19,700 417,480 8,328,726,000
17/12/2018 20,350 -0.45 -2.21 20,800 20,600 20,300 259,450 5,279,807,500
16/12/2018 20,800 -0.10 -0.48 20,900 21,000 20,700 200,910 4,178,928,000
14/12/2018 20,800 -0.10 -0.48 20,900 21,000 20,700 200,910 4,178,928,000
13/12/2018 20,900 0.05 0.24 20,850 21,450 20,800 383,970 8,024,973,000
12/12/2018 20,850 0.80 3.84 20,050 20,850 20,050 529,090 11,031,526,500
11/12/2018 20,050 -0.25 -1.25 20,300 20,500 19,950 134,490 2,696,524,500
10/12/2018 20,300 -0.35 -1.72 20,650 20,800 20,300 167,900 3,408,370,000
09/12/2018 20,650 -0.05 -0.24 20,650 20,850 20,500 162,680 3,359,342,000
07/12/2018 20,650 -0.05 -0.24 20,650 20,850 20,500 162,680 3,359,342,000
06/12/2018 20,650 -0.20 -0.97 20,850 20,900 20,400 191,050 3,945,182,500
05/12/2018 20,850 0.30 1.44 20,550 20,950 20,200 341,520 7,120,692,000
04/12/2018 20,550 0.85 4.14 19,700 20,600 19,750 503,040 10,337,472,000
03/12/2018 19,700 0.15 0.76 19,550 19,850 19,550 211,230 4,161,231,000
30/11/2018 19,550 -0.10 -0.51 19,650 19,650 19,250 137,740 2,692,817,000
29/11/2018 19,650 -0.15 -0.76 19,650 19,900 19,450 93,210 1,831,576,500
28/11/2018 19,650 -0.20 -1.02 19,850 19,850 19,350 117,770 2,314,180,500
27/11/2018 19,850 0.15 0.76 19,700 20,150 19,700 139,840 2,775,824,000
26/11/2018 19,700 -0.25 -1.27 19,950 19,950 19,600 111,210 2,190,837,000
25/11/2018 19,950 0.05 0.25 19,900 20,100 19,700 116,560 2,325,372,000
23/11/2018 19,950 0.05 0.25 19,900 20,100 19,700 116,560 2,325,372,000
22/11/2018 19,900 -0.30 -1.51 20,200 20,350 19,800 97,520 1,940,648,000
21/11/2018 20,200 0.10 0.50 20,100 20,300 19,650 246,600 4,981,320,000
20/11/2018 20,100 -0.40 -1.99 20,500 20,450 20,100 238,730 4,798,473,000
19/11/2018 20,500 0.25 1.22 20,250 20,600 20,250 254,530 5,217,865,000
16/11/2018 20,250 -0.40 -1.98 20,650 20,900 20,250 391,990 7,937,797,500
15/11/2018 20,650 0.65 3.15 20,000 20,900 20,000 390,950 8,073,117,500
14/11/2018 20,000 0.30 1.50 19,700 20,550 19,700 431,700 8,634,000,000
13/11/2018 19,700 0.40 2.03 19,300 19,900 19,000 394,260 7,766,922,000
12/11/2018 19,300 -0.20 -1.04 19,500 19,400 19,100 92,230 1,780,039,000
09/11/2018 19,500 0.20 1.03 19,300 19,650 19,200 377,430 7,359,885,000
08/11/2018 19,300 0.30 1.55 19,000 19,500 19,000 276,810 5,342,433,000
07/11/2018 19,000 -0.40 -2.11 19,400 19,500 19,000 170,260 3,234,940,000
06/11/2018 19,400 -0.05 -0.26 19,400 19,700 19,350 320,810 6,223,714,000
05/11/2018 19,400 0.60 3.09 18,800 19,400 18,600 555,460 10,775,924,000
02/11/2018 18,800 -0.10 -0.53 18,900 19,000 18,500 345,090 6,487,692,000
01/11/2018 18,900 -0.30 -1.59 19,200 19,700 18,700 171,000 3,231,900,000
31/10/2018 19,200 0.60 3.13 18,600 19,500 18,700 262,660 5,043,072,000
30/10/2018 18,600 -0.20 -1.08 18,800 19,000 18,400 384,660 7,154,676,000
29/10/2018 18,800 -0.10 -0.53 18,800 19,000 18,450 128,490 2,415,612,000
28/10/2018 18,800 -0.20 -1.06 19,000 19,500 18,800 212,910 4,002,708,000
26/10/2018 18,800 -0.20 -1.06 19,000 19,500 18,800 212,910 4,002,708,000
25/10/2018 19,000 -1.00 -5.26 20,000 19,500 18,700 491,880 9,345,720,000
24/10/2018 20,000 -1.05 -5.25 21,050 21,300 20,000 284,890 5,697,800,000
23/10/2018 21,050 0.15 0.71 20,900 21,050 20,500 203,490 4,283,464,500
22/10/2018 20,900 -1.50 -7.18 22,400 22,000 20,850 881,790 18,429,411,000
21/10/2018 22,400 0.20 0.89 22,200 22,400 21,600 289,660 6,488,384,000
19/10/2018 22,400 0.20 0.89 22,200 22,400 21,600 289,660 6,488,384,000
18/10/2018 22,200 -0.90 -4.05 23,100 23,100 22,100 527,900 11,719,380,000
17/10/2018 23,100 -0.20 -0.87 23,300 23,700 22,700 303,560 7,012,236,000
16/10/2018 23,300 0.40 1.72 22,900 23,400 22,800 210,630 4,907,679,000
15/10/2018 22,900 -0.60 -2.62 23,500 23,300 22,700 306,210 7,012,209,000
14/10/2018 23,500 1.20 5.11 22,300 23,500 21,800 378,490 8,894,515,000
12/10/2018 23,500 1.20 5.11 22,300 23,500 21,800 378,490 8,894,515,000
11/10/2018 22,300 -1.65 -7.40 23,950 23,400 22,300 696,280 15,527,044,000
10/10/2018 23,950 0.95 3.97 23,000 23,950 23,000 715,940 17,146,763,000
09/10/2018 23,000 0.05 0.22 22,950 23,200 22,600 97,970 2,253,310,000
08/10/2018 22,950 0.45 1.96 22,500 23,500 22,000 228,510 5,244,304,500
06/10/2018 22,500 -0.50 -2.22 23,000 23,250 22,300 392,240 8,825,400,000
05/10/2018 22,500 -0.50 -2.22 23,000 23,250 22,300 392,240 8,825,400,000
04/10/2018 23,000 0.60 2.61 22,400 23,300 22,400 251,640 5,787,720,000
03/10/2018 22,400 0.30 1.34 22,100 22,700 22,000 200,610 4,493,664,000
02/10/2018 22,100 0.10 0.45 22,000 22,450 21,500 348,850 7,709,585,000
01/10/2018 22,000 -1.30 -5.91 23,300 23,300 21,700 752,580 16,556,760,000
30/09/2018 23,300 -0.10 -0.43 23,400 23,450 23,250 236,010 5,499,033,000
28/09/2018 23,300 -0.10 -0.43 23,400 23,450 23,250 236,010 5,499,033,000
27/09/2018 23,400 -0.10 -0.43 23,500 23,900 23,250 332,860 7,788,924,000
26/09/2018 23,500 0.05 0.21 23,500 23,800 23,000 356,050 8,367,175,000
25/09/2018 23,500 0.40 1.70 23,100 24,000 22,900 333,650 7,840,775,000
24/09/2018 23,100 -0.30 -1.30 23,400 23,400 22,700 225,740 5,214,594,000
21/09/2018 23,400 0.70 2.99 22,700 23,700 22,600 622,270 14,561,118,000
20/09/2018 22,700 1.45 6.39 21,250 22,700 21,150 887,300 20,141,710,000
19/09/2018 21,250 -0.05 -0.24 21,300 21,600 21,100 140,640 2,988,600,000
18/09/2018 21,300 -0.20 -0.94 21,500 21,550 21,000 284,350 6,056,655,000
17/09/2018 21,500 1.40 6.51 20,100 21,500 19,800 670,260 14,410,590,000
16/09/2018 20,100 0.10 0.50 20,100 20,300 20,000 152,830 3,071,883,000
14/09/2018 20,100 0.10 0.50 20,100 20,300 20,000 152,830 3,071,883,000
13/09/2018 20,100 -0.20 -1.00 20,300 20,400 20,000 143,600 2,886,360,000
12/09/2018 20,300 0.20 0.99 20,100 20,700 20,200 393,070 7,979,321,000
11/09/2018 20,100 0.20 1.00 19,900 20,400 19,800 226,080 4,544,208,000
10/09/2018 19,900 -0.20 -1.01 20,100 20,200 19,800 253,580 5,046,242,000
07/09/2018 20,100 0.25 1.24 19,850 20,300 19,850 97,150 1,952,715,000
06/09/2018 19,850 -0.45 -2.27 20,300 20,450 19,850 113,800 2,258,930,000
05/09/2018 20,300 0.20 0.99 20,100 20,700 20,100 356,980 7,246,694,000
04/09/2018 20,100 0.30 1.49 19,800 20,600 19,800 227,910 4,580,991,000
03/09/2018 19,800 -0.20 -1.01 20,000 20,100 19,800 103,170 2,042,766,000
31/08/2018 19,800 -0.20 -1.01 20,000 20,100 19,800 103,170 2,042,766,000
30/08/2018 20,000 0.15 0.75 19,850 20,100 19,800 101,440 2,028,800,000
29/08/2018 19,850 -0.30 -1.51 20,150 20,150 19,800 183,190 3,636,321,500
28/08/2018 20,150 -0.05 -0.25 20,200 20,400 20,000 197,770 3,985,065,500
27/08/2018 20,200 0.25 1.24 19,950 20,600 20,000 266,830 5,389,966,000
24/08/2018 19,950 0.10 0.50 19,850 20,200 19,500 166,060 3,312,897,000
23/08/2018 19,850 0.05 0.25 19,800 20,200 19,500 101,800 2,020,730,000
22/08/2018 19,800 0.70 3.54 19,100 20,400 19,200 578,300 11,450,340,000
21/08/2018 19,100 0.50 2.62 18,600 19,300 18,650 245,640 4,691,724,000
20/08/2018 18,600 -0.10 -0.54 18,700 18,700 18,600 52,260 972,036,000
17/08/2018 18,700 0.05 0.27 18,650 18,900 18,600 80,040 1,496,748,000
16/08/2018 18,650 0.05 0.27 18,600 18,750 18,500 101,300 1,889,245,000
15/08/2018 18,600 -0.10 -0.54 18,700 18,850 18,600 112,440 2,091,384,000
14/08/2018 18,700 0.10 0.53 18,700 18,900 18,550 87,910 1,643,917,000
13/08/2018 18,700 -0.20 -1.07 18,900 18,900 18,500 156,080 2,918,696,000
10/08/2018 18,900 0.05 0.26 18,850 19,000 18,750 116,970 2,210,733,000
09/08/2018 18,850 -0.25 -1.33 19,100 19,100 18,700 198,340 3,738,709,000
08/08/2018 19,100 0.10 0.52 19,000 19,500 18,900 246,140 4,701,274,000
07/08/2018 19,000 0.50 2.63 18,500 19,000 18,300 166,470 3,162,930,000
06/08/2018 18,500 0.20 1.08 18,300 18,700 18,000 698,650 12,925,025,000
03/08/2018 18,300 0.15 0.82 18,150 18,600 18,150 242,210 4,432,443,000
02/08/2018 18,150 -0.15 -0.83 18,300 18,400 18,050 278,870 5,061,490,500
01/08/2018 18,300 -0.25 -1.37 18,550 18,700 18,300 200,760 3,673,908,000
31/07/2018 18,550 -0.10 -0.54 18,650 18,900 18,500 114,160 2,117,668,000
30/07/2018 18,650 0.25 1.34 18,400 19,000 18,500 112,720 2,102,228,000
27/07/2018 18,400 0.35 1.90 18,050 18,800 18,050 131,770 2,424,568,000
26/07/2018 18,050 -0.35 -1.94 18,400 18,600 17,950 192,540 3,475,347,000
25/07/2018 18,400 -0.60 -3.26 19,000 19,450 18,400 326,200 6,002,080,000
24/07/2018 19,000 0.50 2.63 18,500 19,050 18,700 203,790 3,872,010,000
23/07/2018 18,500 0.30 1.62 18,200 19,300 18,400 314,540 5,818,990,000
20/07/2018 18,200 0.20 1.10 18,000 18,200 17,800 93,060 1,693,692,000
19/07/2018 18,000 -0.25 -1.39 18,250 18,300 17,950 74,590 1,342,620,000
18/07/2018 18,250 0.55 3.01 17,700 18,250 17,800 144,400 2,635,300,000
17/07/2018 17,700 0.75 4.24 16,950 17,700 16,800 282,260 4,996,002,000
16/07/2018 16,950 0.45 2.65 16,500 16,950 16,600 157,570 2,670,811,500
15/07/2018 16,500 0.20 1.21 16,300 16,900 16,300 47,670 786,555,000
13/07/2018 16,500 0.20 1.21 16,300 16,900 16,300 47,670 786,555,000
12/07/2018 16,300 0.10 0.61 16,200 16,500 16,000 63,740 1,038,962,000
11/07/2018 16,200 -0.55 -3.40 16,750 16,750 16,000 117,620 1,905,444,000
10/07/2018 16,750 0.05 0.30 16,700 17,300 16,700 79,860 1,337,655,000
09/07/2018 16,700 -0.80 -4.79 17,500 18,000 16,700 90,930 1,518,531,000
08/07/2018 17,500 0.50 2.86 17,000 17,800 16,700 175,000 3,062,500,000
06/07/2018 17,500 0.50 2.86 17,000 17,800 16,700 175,000 3,062,500,000
05/07/2018 17,000 -0.10 -0.59 17,100 17,900 16,700 53,400 907,800,000
04/07/2018 17,100 0.10 0.58 17,100 17,400 16,600 60,960 1,042,416,000
03/07/2018 17,100 -1.10 -6.43 18,200 18,400 16,950 245,760 4,202,496,000
02/07/2018 18,200 -0.10 -0.55 18,300 18,800 17,500 108,200 1,969,240,000
30/06/2018 18,300 0.05 0.27 18,250 0 0 34,940 639,402,000
29/06/2018 18,300 0.05 0.27 18,250 18,400 18,150 34,940 639,402,000
28/06/2018 18,250 -0.55 -3.01 18,800 18,800 18,250 27,060 493,845,000
27/06/2018 18,800 0.60 3.19 18,200 19,450 18,000 140,990 2,650,612,000
26/06/2018 18,200 -0.20 -1.10 18,200 18,200 18,000 48,870 889,434,000
25/06/2018 18,200 -0.25 -1.37 18,450 18,450 18,200 67,140 1,221,948,000
22/06/2018 18,450 -0.05 -0.27 18,500 18,500 17,800 144,340 2,663,073,000
21/06/2018 18,500 -0.30 -1.62 18,800 18,800 18,450 86,810 1,605,985,000
20/06/2018 18,800 -0.10 -0.53 18,900 19,300 18,500 100,150 1,882,820,000
19/06/2018 18,900 -0.60 -3.17 19,500 19,400 18,200 271,400 5,129,460,000
18/06/2018 19,500 -0.90 -4.62 20,400 20,400 19,500 207,530 4,046,835,000
17/06/2018 20,400 -0.10 -0.49 20,500 20,700 20,250 217,190 4,430,676,000
15/06/2018 20,400 -0.10 -0.49 20,500 20,700 20,250 217,190 4,430,676,000
14/06/2018 20,500 0.20 0.98 20,300 20,950 20,100 184,380 3,779,790,000
13/06/2018 20,300 -0.40 -1.97 20,700 20,900 20,200 109,070 2,214,121,000
12/06/2018 20,700 -0.60 -2.90 21,300 21,200 20,500 352,070 7,287,849,000
11/06/2018 21,300 -0.40 -1.88 21,700 21,800 20,800 379,100 8,074,830,000
10/06/2018 21,700 -0.10 -0.46 21,700 22,300 21,550 143,780 3,120,026,000
08/06/2018 21,700 -0.10 -0.46 21,700 22,300 21,550 143,780 3,120,026,000
07/06/2018 21,700 1.40 6.45 20,300 21,700 20,100 831,840 18,050,928,000
06/06/2018 20,300 -0.10 -0.49 20,400 20,400 20,050 95,200 1,932,560,000
05/06/2018 20,400 -0.20 -0.98 20,400 20,700 20,050 201,980 4,120,392,000
04/06/2018 20,400 0.40 1.96 20,000 20,800 19,800 94,180 1,921,272,000
03/06/2018 20,000 -0.95 -4.75 20,950 21,000 20,000 160,100 3,202,000,000
01/06/2018 20,000 -0.95 -4.75 20,950 21,000 20,000 160,100 3,202,000,000
31/05/2018 20,950 1.15 5.49 19,800 21,000 20,200 45,450 952,177,500
30/05/2018 21,350 0.05 0.23 21,300 21,500 21,000 154,480 3,298,148,000
29/05/2018 21,300 0.65 3.05 20,650 21,700 20,650 124,260 2,646,738,000
28/05/2018 20,650 -1.35 -6.54 22,000 21,650 20,600 227,950 4,707,167,500
26/05/2018 22,000 -0.10 -0.45 22,100 22,250 21,700 78,450 1,725,900,000
25/05/2018 22,000 -0.10 -0.45 22,100 22,250 21,700 78,450 1,725,900,000
24/05/2018 22,100 -0.10 -0.45 22,100 22,450 21,600 40,770 901,017,000
23/05/2018 22,100 0.60 2.71 21,500 22,200 21,100 59,400 1,312,740,000
22/05/2018 21,500 -0.50 -2.33 22,000 22,000 21,100 145,260 3,123,090,000
21/05/2018 22,000 -0.40 -1.82 22,400 22,500 22,000 36,420 801,240,000
19/05/2018 22,400 -0.20 -0.89 22,400 22,500 21,900 79,590 1,782,816,000
18/05/2018 22,400 -0.20 -0.89 22,400 22,500 21,900 79,590 1,782,816,000
17/05/2018 22,400 -0.10 -0.45 22,400 22,450 22,000 82,820 1,855,168,000
16/05/2018 22,400 -0.50 -2.23 22,900 22,900 22,200 53,950 1,208,480,000
15/05/2018 22,900 0.40 1.75 22,500 23,000 22,000 96,310 2,205,499,000
14/05/2018 22,500 0.70 3.11 21,800 22,500 21,100 131,790 2,965,275,000
13/05/2018 21,800 -1.60 -7.34 23,400 22,900 21,800 758,420 16,533,556,000
11/05/2018 21,800 -1.60 -7.34 23,400 22,900 21,800 758,420 16,533,556,000
10/05/2018 23,400 -0.80 -3.42 24,200 24,200 23,400 370,630 8,672,742,000
09/05/2018 24,200 -0.80 -3.31 25,000 24,900 24,100 171,440 4,148,848,000
08/05/2018 25,000 -0.35 -1.40 25,350 25,400 24,500 153,810 3,845,250,000
07/05/2018 25,350 0.50 1.97 24,850 25,400 24,400 126,930 3,217,675,500
05/05/2018 24,850 0.10 0.40 24,750 25,450 24,750 105,300 2,616,705,000
04/05/2018 24,850 0.10 0.40 24,750 25,450 24,750 105,300 2,616,705,000
03/05/2018 24,750 0.75 3.03 24,000 25,200 23,950 285,610 7,068,847,500
02/05/2018 24,000 -0.70 -2.92 24,700 24,800 23,800 306,330 7,351,920,000
30/04/2018 24,700 -0.30 -1.21 25,000 25,000 24,000 220,520 5,446,844,000
27/04/2018 24,700 -0.30 -1.21 25,000 25,000 24,000 220,520 5,446,844,000
26/04/2018 25,000 -0.90 -3.60 25,900 25,900 24,300 257,910 6,447,750,000
25/04/2018 25,900 -0.70 -2.70 26,600 26,700 25,800 329,480 8,533,532,000
24/04/2018 25,900 -0.70 -2.70 26,600 26,700 25,800 329,480 8,533,532,000
23/04/2018 26,600 1.70 6.39 24,900 26,600 26,500 731,430 19,456,038,000
20/04/2018 24,900 0.50 2.01 24,400 24,900 24,000 154,750 3,853,275,000
19/04/2018 24,400 -0.30 -1.23 24,700 24,500 24,000 184,180 4,493,992,000
18/04/2018 24,700 0.10 0.40 24,600 25,000 24,200 260,800 6,441,760,000
15/04/2018 25,200 -0.10 -0.40 25,300 25,800 24,800 224,520 5,657,904,000
13/04/2018 25,200 -0.10 -0.40 25,300 25,800 24,800 224,520 5,657,904,000
12/04/2018 25,300 0.30 1.19 25,000 25,400 24,500 334,740 8,468,922,000
11/04/2018 25,000 -1.00 -4.00 26,000 26,000 25,000 472,310 11,807,750,000
10/04/2018 26,000 -0.20 -0.77 26,000 26,600 24,700 619,960 16,118,960,000
09/04/2018 26,000 0.50 1.92 25,500 26,100 25,000 467,540 12,156,040,000
06/04/2018 25,500 0.25 0.98 25,500 26,200 25,200 412,980 10,530,990,000
05/04/2018 25,500 1.00 3.92 24,500 25,500 24,400 412,890 10,528,695,000
04/04/2018 24,500 -0.20 -0.82 24,700 25,400 24,500 420,320 10,297,840,000
03/04/2018 24,700 0.95 3.85 23,750 24,900 23,500 579,120 14,304,264,000
02/04/2018 23,750 0.75 3.16 23,000 23,800 22,600 394,930 9,379,587,500
30/03/2018 23,000 0.20 0.87 22,800 23,500 22,400 159,290 3,663,670,000
29/03/2018 22,800 0.80 3.51 22,000 23,200 22,000 311,910 7,111,548,000
28/03/2018 22,000 -0.20 -0.91 22,200 22,300 22,000 36,760 808,720,000
27/03/2018 22,200 0.65 2.93 21,550 22,400 21,600 126,720 2,813,184,000
26/03/2018 21,550 0.15 0.70 21,400 21,600 21,100 67,740 1,459,797,000
23/03/2018 21,400 -0.30 -1.40 21,700 21,800 21,000 198,280 4,243,192,000
22/03/2018 21,700 -0.20 -0.92 21,900 22,100 21,600 173,990 3,775,583,000
21/03/2018 21,900 0.90 4.11 22,200 22,300 21,650 221,970 4,861,143,000
20/03/2018 22,200 1.20 5.41 21,000 22,200 21,000 325,900 7,234,980,000
19/03/2018 21,000 -1.45 -6.90 22,450 22,000 21,000 547,750 11,502,750,000
18/03/2018 22,450 -0.75 -3.34 23,200 23,200 22,200 314,080 7,051,096,000
16/03/2018 22,450 -0.75 -3.34 23,200 23,200 22,200 314,080 7,051,096,000
15/03/2018 23,200 -0.15 -0.65 23,350 23,350 22,800 147,310 3,417,592,000
14/03/2018 23,350 0.05 0.21 23,300 23,800 22,800 235,290 5,494,021,500
13/03/2018 23,300 0.90 3.86 22,400 23,300 22,000 583,530 13,596,249,000
12/03/2018 22,400 -0.25 -1.12 22,650 23,950 22,700 579,920 12,990,208,000
11/03/2018 23,000 0.35 1.52 22,650 23,950 22,700 273,430 6,288,890,000
09/03/2018 23,000 0.35 1.52 22,650 23,950 22,700 273,430 6,288,890,000
08/03/2018 22,650 1.45 6.40 21,200 22,650 21,300 965,800 21,875,370,000
07/03/2018 21,200 0.45 2.12 20,750 21,300 20,700 408,470 8,659,564,000
06/03/2018 20,750 0.05 0.24 20,700 21,300 20,600 207,100 4,297,325,000
05/03/2018 20,700 1.35 6.52 19,350 20,700 19,350 828,940 17,159,058,000
02/03/2018 19,350 -0.10 -0.52 19,350 19,500 19,050 96,040 1,858,374,000
01/03/2018 19,350 0.15 0.78 19,200 19,800 19,050 67,630 1,308,640,500
28/02/2018 19,200 -0.05 -0.26 19,250 19,350 19,050 43,410 833,472,000
27/02/2018 19,250 -0.15 -0.78 19,400 19,500 19,100 73,110 1,407,367,500
26/02/2018 19,400 -0.25 -1.29 19,650 19,750 19,300 50,730 984,162,000
23/02/2018 19,650 -0.10 -0.51 19,650 19,850 19,500 68,850 1,352,902,500
22/02/2018 19,650 0.65 3.31 19,000 19,800 19,000 103,240 2,028,666,000
21/02/2018 19,000 0.10 0.53 18,900 19,400 18,900 86,650 1,646,350,000
14/02/2018 18,900 0.20 1.06 18,700 19,500 18,700 45,100 852,390,000
13/02/2018 18,900 0.20 1.06 18,700 19,500 18,700 45,100 852,390,000
12/02/2018 18,700 0.30 1.60 18,400 18,700 18,050 19,840 371,008,000
09/02/2018 18,400 -0.40 -2.17 18,400 18,400 17,800 67,250 1,237,400,000
08/02/2018 18,400 -0.30 -1.63 18,700 18,800 18,300 48,240 887,616,000
07/02/2018 18,700 0.05 0.27 18,650 18,850 18,300 63,870 1,194,369,000
06/02/2018 18,000 -0.65 -3.61 18,650 18,500 17,350 224,310 4,037,580,000
05/02/2018 18,650 -1.15 -6.17 19,800 20,000 18,650 203,720 3,799,378,000
02/02/2018 19,800 -0.10 -0.51 19,900 20,200 19,700 73,040 1,446,192,000
01/02/2018 19,900 -0.35 -1.76 20,250 20,400 19,600 155,990 3,104,201,000
31/01/2018 20,250 0.05 0.25 20,200 20,600 20,100 135,880 2,751,570,000
30/01/2018 20,200 0.20 0.99 20,000 20,200 19,550 166,430 3,361,886,000
29/01/2018 20,000 -0.10 -0.50 20,100 20,500 19,900 124,010 2,480,200,000
26/01/2018 20,100 -0.35 -1.74 20,450 20,550 20,000 278,330 5,594,433,000
25/01/2018 20,450 2.15 10.51 19,550 20,900 20,300 730,590 14,940,565,500
24/01/2018 17,900 -0.40 -2.23 18,300 19,550 19,550 354,470 6,345,013,000
22/01/2018 19,550 1.25 6.39 18,300 19,550 19,550 141,300 2,762,415,000
20/01/2018 18,300 -0.10 -0.55 18,400 18,600 18,300 149,750 2,740,425,000
19/01/2018 18,300 -0.10 -0.55 18,400 18,600 18,300 149,750 2,740,425,000
18/01/2018 18,400 0.10 0.54 18,300 18,500 17,900 118,830 2,186,472,000
17/01/2018 18,300 -0.40 -2.19 18,700 19,000 18,300 158,690 2,904,027,000
16/01/2018 18,700 -0.30 -1.60 19,000 19,100 18,650 209,890 3,924,943,000
15/01/2018 19,000 0.50 2.63 18,500 19,200 18,250 215,560 4,095,640,000
14/01/2018 18,500 -0.30 -1.62 18,800 19,300 18,450 298,380 5,520,030,000
12/01/2018 18,500 -0.30 -1.62 18,800 19,300 18,450 298,380 5,520,030,000
11/01/2018 18,800 0.70 3.72 18,100 18,800 18,100 315,730 5,935,724,000
10/01/2018 18,100 -0.15 -0.83 18,250 18,450 18,100 287,920 5,211,352,000
09/01/2018 18,250 0.25 1.37 18,000 18,500 17,950 203,940 3,721,905,000
08/01/2018 18,000 -0.10 -0.56 18,100 18,200 17,950 171,000 3,078,000,000
05/01/2018 18,100 0.70 3.87 17,400 18,250 17,400 403,570 7,304,617,000
04/01/2018 17,400 0.05 0.29 17,400 17,700 17,350 191,160 3,326,184,000
03/01/2018 17,400 0.25 1.44 17,400 17,700 17,200 151,850 2,642,190,000
02/01/2018 17,400 0.40 2.30 17,000 17,500 16,900 130,550 2,271,570,000
29/12/2017 17,000 -0.05 -0.29 17,050 17,100 16,800 103,510 1,759,670,000
28/12/2017 17,050 -0.15 -0.88 17,200 17,250 16,900 62,960 1,073,468,000
27/12/2017 17,200 -0.05 -0.29 17,250 17,350 17,000 55,230 949,956,000
26/12/2017 17,250 0.15 0.87 17,100 17,300 16,900 55,740 961,515,000
25/12/2017 17,100 0.30 1.75 16,800 17,650 16,650 77,870 1,331,577,000
24/12/2017 16,800 -0.15 -0.89 16,950 17,150 16,750 17,530 294,504,000
22/12/2017 16,800 -0.15 -0.89 16,950 17,150 16,750 17,530 294,504,000
21/12/2017 16,950 -0.05 -0.29 17,000 17,150 16,800 73,060 1,238,367,000
20/12/2017 17,000 -0.25 -1.47 17,250 17,400 17,000 102,950 1,750,150,000
19/12/2017 17,500 0.10 0.57 17,500 17,800 17,500 4,520 79,100,000
18/12/2017 17,500 0.10 0.57 17,400 17,700 17,450 1,950 34,125,000
16/12/2017 17,400 0.20 1.15 17,200 17,600 17,250 60,640 1,055,136,000
15/12/2017 17,200 0.10 0.58 17,200 17,400 17,100 98,220 1,689,384,000
14/12/2017 17,200 -0.40 -2.33 17,600 17,600 17,200 59,260 1,019,272,000
13/12/2017 17,600 -0.10 -0.57 17,700 18,000 16,800 92,580 1,629,408,000
12/12/2017 17,700 -0.40 -2.26 18,100 18,100 17,600 64,500 1,141,650,000
11/12/2017 17,600 -0.50 -2.84 18,100 18,100 17,600 5,100 89,760,000
10/12/2017 18,100 -0.10 -0.55 18,100 18,300 17,900 44,110 798,391,000
08/12/2017 18,100 0.20 1.10 17,900 18,300 17,900 105,850 1,915,885,000
07/12/2017 18,100 0.20 1.10 17,900 18,300 17,900 102,280 1,851,268,000
05/12/2017 17,900 -0.10 -0.56 18,250 18,250 17,500 158,690 2,840,551,000
04/12/2017 18,000 -0.40 -2.17 18,400 18,600 18,000 196,240 3,532,320,000
01/12/2017 18,400 -0.35 -1.87 18,700 18,700 17,600 135,200 2,487,680,000
30/11/2017 18,750 0.00 ■■ 0.00 18,800 18,950 18,500 54,660 1,024,875,000
29/11/2017 18,750 -0.05 -0.27 18,750 19,000 18,300 131,300 2,461,875,000
28/11/2017 18,800 0.90 5.03 18,350 19,050 18,350 355,730 6,687,724,000
27/11/2017 17,900 0.00 ■■ 0.00 18,000 18,450 17,900 121,570 2,176,103,000
24/11/2017 17,900 0.40 2.29 17,500 18,500 17,500 354,470 6,345,013,000
23/11/2017 17,500 -0.15 -0.85 17,600 17,700 17,100 30,290 530,075,000
22/11/2017 17,650 0.25 1.44 17,400 17,750 17,400 32,170 567,800,500
21/11/2017 17,400 -0.25 -1.42 17,650 17,750 17,400 36,050 627,270,000
20/11/2017 17,650 0.35 2.02 17,900 18,100 17,500 67,940 1,199,141,000
17/11/2017 17,300 0.20 1.17 17,100 17,750 17,000 72,850 1,260,305,000
16/11/2017 17,100 0.00 ■■ 0.00 16,900 17,400 16,900 14,660 250,686,000
15/11/2017 17,100 0.00 ■■ 0.00 17,100 17,400 17,000 61,290 1,048,059,000
14/11/2017 17,100 -0.05 -0.29 17,400 17,400 16,800 43,260 739,746,000
13/11/2017 17,150 -0.05 -0.29 17,150 17,200 16,900 98,490 1,689,103,500
10/11/2017 17,200 -0.30 -1.71 17,350 17,350 17,050 61,450 1,056,940,000
09/11/2017 17,500 -0.20 -1.13 17,600 17,600 17,500 56,320 985,600,000
08/11/2017 17,700 -0.05 -0.28 17,750 17,850 17,200 76,610 1,355,997,000
07/11/2017 17,750 1.15 6.93 16,600 17,750 16,450 257,740 4,574,885,000
06/11/2017 16,600 0.20 1.22 16,700 16,900 16,550 15,520 257,632,000
03/11/2017 16,400 0.00 ■■ 0.00 16,400 16,800 16,400 6,580 107,912,000
02/11/2017 16,400 -0.30 -1.80 16,550 16,650 16,400 44,810 734,884,000
01/11/2017 16,700 0.00 ■■ 0.00 16,700 16,850 16,550 27,050 451,735,000
31/10/2017 16,700 0.10 0.60 16,400 17,000 16,400 48,360 807,612,000
30/10/2017 16,600 -0.30 -1.78 16,900 17,000 16,600 20,450 339,470,000
27/10/2017 16,900 0.30 1.81 16,350 17,100 16,350 29,410 497,029,000
26/10/2017 16,600 -0.25 -1.48 17,000 17,000 16,550 10,180 168,988,000
25/10/2017 16,850 0.25 1.51 17,150 17,150 16,500 14,080 237,248,000
24/10/2017 16,600 0.00 ■■ 0.00 16,500 16,650 16,500 29,080 482,728,000
23/10/2017 16,600 0.00 ■■ 0.00 16,600 16,800 16,600 113,910 1,890,906,000
20/10/2017 16,600 0.00 ■■ 0.00 16,600 17,300 16,600 41,870 695,042,000
19/10/2017 16,600 0.00 ■■ 0.00 16,500 16,800 16,500 41,620 690,892,000
18/10/2017 16,600 -0.10 -0.60 16,700 16,850 16,500 58,930 978,238,000
17/10/2017 16,700 0.45 2.77 16,500 16,950 16,500 131,450 2,195,215,000
16/10/2017 16,250 -0.65 -3.85 17,000 17,000 16,250 176,040 2,860,650,000
13/10/2017 16,900 0.05 0.30 16,300 17,000 16,300 75,580 1,277,302,000
12/10/2017 16,850 -0.15 -0.88 16,900 17,000 16,800 37,240 627,494,000
11/10/2017 17,000 -0.15 -0.87 17,000 17,300 16,900 18,700 317,900,000
10/10/2017 17,150 0.35 2.08 16,800 17,800 16,700 73,290 1,256,923,500
09/10/2017 16,800 -0.05 -0.30 16,850 16,900 16,700 5,590 93,912,000
06/10/2017 16,850 0.20 1.20 16,600 16,850 16,600 6,930 116,770,500
05/10/2017 16,650 -0.05 -0.30 16,800 17,050 16,500 24,160 402,264,000
04/10/2017 16,700 0.00 ■■ 0.00 16,650 16,700 16,500 46,630 778,721,000
03/10/2017 16,700 -0.45 -2.62 17,000 17,150 16,550 123,410 2,060,947,000
02/10/2017 17,150 0.15 0.88 17,000 17,200 17,000 19,950 342,142,500
29/09/2017 17,000 -0.20 -1.16 17,200 17,200 17,000 71,470 1,214,990,000
28/09/2017 17,200 0.00 ■■ 0.00 17,200 17,500 17,200 27,090 465,948,000
27/09/2017 17,200 -0.05 -0.29 17,250 17,400 17,200 47,160 811,152,000
26/09/2017 17,250 -0.15 -0.86 17,300 17,400 17,250 59,230 1,021,717,500
25/09/2017 17,400 -0.25 -1.42 17,550 17,650 17,250 41,200 716,880,000
22/09/2017 17,650 -0.10 -0.56 17,800 17,800 17,550 62,060 1,095,359,000
21/09/2017 17,750 0.05 0.28 17,500 17,900 17,500 18,780 333,345,000
20/09/2017 17,700 -0.20 -1.12 18,000 18,000 17,500 17,110 302,847,000
19/09/2017 17,900 0.00 ■■ 0.00 17,700 18,400 17,700 51,590 923,461,000
18/09/2017 17,900 -0.20 -1.10 18,300 18,400 17,800 185,670 3,323,493,000
15/09/2017 18,100 0.50 2.84 17,500 18,450 17,400 122,080 2,209,648,000
14/09/2017 17,600 0.90 5.39 17,000 17,700 16,750 152,110 2,677,136,000
13/09/2017 16,700 -0.20 -1.18 16,900 16,950 16,700 21,410 357,547,000
12/09/2017 16,900 0.25 1.50 16,700 16,900 16,650 31,380 530,322,000
11/09/2017 16,650 0.00 ■■ 0.00 16,900 17,100 16,650 12,760 212,454,000
08/09/2017 16,650 -2.05 -10.96 17,150 17,150 16,300 61,540 1,024,641,000
07/09/2017 18,700 -0.20 -1.06 19,250 19,250 18,600 111,530 2,085,611,000
06/09/2017 18,900 -0.35 -1.82 19,250 19,400 18,800 41,240 779,436,000
05/09/2017 19,250 -0.25 -1.28 19,400 19,400 19,000 168,770 3,248,822,500
01/09/2017 19,500 0.00 ■■ 0.00 19,100 19,700 19,100 101,180 1,973,010,000
31/08/2017 19,500 0.20 1.04 19,300 19,550 19,000 59,260 1,155,570,000
30/08/2017 19,300 -0.20 -1.03 19,000 19,500 19,000 31,750 612,775,000
29/08/2017 19,500 0.00 ■■ 0.00 19,500 19,750 19,500 60,390 1,177,605,000
28/08/2017 19,500 0.65 3.45 18,900 19,550 18,800 95,570 1,863,615,000
25/08/2017 18,850 -0.05 -0.26 19,000 19,000 18,800 22,420 422,617,000
24/08/2017 18,900 -0.10 -0.53 19,100 19,100 18,800 33,130 626,157,000
23/08/2017 19,000 0.00 ■■ 0.00 19,400 19,400 18,650 62,710 1,191,490,000
22/08/2017 19,000 0.25 1.33 18,750 19,700 18,750 47,040 893,760,000
21/08/2017 18,750 -0.25 -1.32 19,000 19,000 18,700 14,430 270,562,500
18/08/2017 19,000 0.30 1.60 18,700 19,000 18,700 26,010 494,190,000
17/08/2017 18,700 -0.20 -1.06 18,950 18,950 18,700 4,010 74,987,000
16/08/2017 18,900 0.25 1.34 18,650 19,000 18,500 28,310 535,059,000
15/08/2017 18,650 -0.35 -1.84 18,800 18,850 18,550 24,660 459,909,000
14/08/2017 19,000 0.20 1.06 19,000 19,000 18,500 17,510 332,690,000
11/08/2017 18,800 0.00 ■■ 0.00 18,750 18,800 18,700 23,130 434,844,000
10/08/2017 18,800 0.10 0.53 19,000 19,200 18,800 39,030 733,764,000
09/08/2017 18,700 -0.30 -1.58 18,800 18,950 18,700 92,460 1,729,002,000
08/08/2017 19,000 -0.20 -1.04 19,200 19,200 18,800 64,120 1,218,280,000
07/08/2017 19,200 -0.10 -0.52 19,000 19,200 18,700 13,420