Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Đầu tư Nam Long
Nam Long Investment Corporation
Mã CK:      NLG      29.40      +0.05 (+0.17%)      (cập nhật 12:00 05/12/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.namlongvn.com
NLG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
05/12/2022 29,400 0.05 0.17 29,350 30,000 28,800 112,930 3,320,142,000
04/12/2022 29,350 1.80 6.13 27,550 29,450 27,400 332,440 9,757,114,000
02/12/2022 29,350 1.80 6.13 27,550 29,450 27,400 332,440 9,757,114,000
01/12/2022 27,550 -0.95 -3.45 28,500 29,900 27,500 646,130 17,800,881,500
30/11/2022 28,500 0.90 3.16 27,600 28,500 26,650 317,130 9,038,205,000
29/11/2022 27,600 0.85 3.08 26,750 27,900 25,500 401,880 11,091,888,000
28/11/2022 26,750 1.75 6.54 25,000 26,750 25,500 322,580 8,629,015,000
27/11/2022 25,000 1.50 6.00 23,500 25,100 23,900 384,770 9,619,250,000
25/11/2022 25,000 1.50 6.00 23,500 25,100 23,900 384,770 9,619,250,000
24/11/2022 23,500 1.35 5.74 22,150 23,700 21,700 446,030 10,481,705,000
23/11/2022 22,150 -0.95 -4.29 23,100 23,400 22,000 300,510 6,656,296,500
22/11/2022 23,100 0.05 0.22 23,050 24,650 22,600 661,710 15,285,501,000
21/11/2022 23,050 1.50 6.51 21,550 23,050 22,550 551,540 12,712,997,000
20/11/2022 21,550 1.40 6.50 20,150 21,550 20,350 505,660 10,896,973,000
18/11/2022 21,550 1.40 6.50 20,150 21,550 20,350 505,660 10,896,973,000
17/11/2022 20,150 1.30 6.45 18,850 20,150 19,450 341,280 6,876,792,000
16/11/2022 18,850 1.20 6.37 17,650 18,850 16,450 493,040 9,293,804,000
15/11/2022 17,650 -1.30 -7.37 18,950 18,650 17,650 307,290 5,423,668,500
14/11/2022 18,950 -0.45 -2.37 19,400 19,050 18,200 211,690 4,011,525,500
13/11/2022 19,400 0.60 3.09 18,800 19,500 18,000 382,730 7,424,962,000
11/11/2022 19,400 0.60 3.09 18,800 19,500 18,000 382,730 7,424,962,000
10/11/2022 18,800 -1.40 -7.45 20,200 19,550 18,800 318,590 5,989,492,000
09/11/2022 20,200 0.00 ■■ 0.00 20,200 21,350 19,700 246,290 4,975,058,000
08/11/2022 20,000 -0.20 -1.00 20,200 20,500 18,800 272,450 5,449,000,000
07/11/2022 20,200 -1.50 -7.43 21,700 21,200 20,200 176,940 3,574,188,000
06/11/2022 21,700 -1.60 -7.37 23,300 22,900 21,700 362,970 7,876,449,000
04/11/2022 21,700 -1.60 -7.37 23,300 22,900 21,700 362,970 7,876,449,000
03/11/2022 23,300 0.10 0.43 23,200 23,400 22,500 128,250 2,988,225,000
02/11/2022 23,200 0.60 2.59 22,600 23,200 22,250 166,190 3,855,608,000
01/11/2022 22,600 -0.20 -0.88 22,800 23,450 22,600 153,260 3,463,676,000
31/10/2022 22,800 -0.20 -0.88 23,000 23,000 21,550 279,560 6,373,968,000
28/10/2022 23,000 -0.25 -1.09 23,250 23,950 23,000 223,890 5,149,470,000
27/10/2022 23,250 1.75 7.53 21,500 23,450 21,900 329,790 7,667,617,500
26/10/2022 22,000 -0.90 -4.09 22,900 22,450 21,250 372,810 8,201,820,000
25/10/2022 21,500 -1.40 -6.51 22,900 23,700 21,300 426,660 9,173,190,000
24/10/2022 22,900 -1.70 -7.42 24,600 24,950 22,900 322,510 7,385,479,000
21/10/2022 24,600 -1.70 -6.91 26,300 26,100 24,500 323,500 7,958,100,000
20/10/2022 26,300 -0.40 -1.52 26,700 27,000 26,100 118,840 3,125,492,000
19/10/2022 26,700 -0.20 -0.75 26,900 27,250 26,600 119,200 3,182,640,000
18/10/2022 26,900 0.45 1.67 26,450 27,900 26,800 219,050 5,892,445,000
17/10/2022 26,450 -0.35 -1.32 26,800 26,550 25,550 258,200 6,829,390,000
16/10/2022 26,800 0.70 2.61 26,100 27,250 26,500 295,240 7,912,432,000
14/10/2022 26,800 0.70 2.61 26,100 27,250 26,500 295,240 7,912,432,000
13/10/2022 26,100 0.95 3.64 25,150 26,450 25,500 318,270 8,306,847,000
12/10/2022 25,150 1.60 6.36 23,550 25,150 23,600 356,480 8,965,472,000
11/10/2022 23,550 -1.75 -7.43 25,300 25,400 23,550 342,850 8,074,117,500
07/10/2022 24,850 -1.80 -7.24 26,650 26,000 24,800 474,750 11,797,537,500
06/10/2022 26,650 -2.00 -7.50 28,650 28,800 26,650 251,250 6,695,812,500
05/10/2022 28,650 1.40 4.89 27,250 28,850 27,650 289,890 8,305,348,500
04/10/2022 27,250 -0.95 -3.49 28,200 28,600 27,000 354,420 9,657,945,000
03/10/2022 28,200 -2.10 -7.45 30,300 30,300 28,200 350,260 9,877,332,000
02/10/2022 30,300 -0.90 -2.97 31,200 31,900 29,100 425,680 12,898,104,000
30/09/2022 30,300 -0.90 -2.97 31,200 31,900 29,100 425,680 12,898,104,000
29/09/2022 31,200 -0.25 -0.80 31,450 33,150 31,200 483,180 15,075,216,000
28/09/2022 31,450 -0.30 -0.95 31,750 32,500 31,000 322,060 10,128,787,000
27/09/2022 31,750 -1.30 -4.09 33,050 33,500 30,900 548,490 17,414,557,500
26/09/2022 33,050 -2.45 -7.41 35,500 35,000 33,050 1,036,350 34,251,367,500
23/09/2022 35,500 -0.50 -1.41 36,000 36,600 35,200 263,040 9,337,920,000
22/09/2022 36,000 -0.55 -1.53 36,550 36,500 34,750 581,220 20,923,920,000
21/09/2022 36,550 -0.55 -1.50 37,100 37,050 36,500 134,380 4,911,589,000
20/09/2022 37,100 0.70 1.89 36,400 37,200 35,950 200,570 7,441,147,000
19/09/2022 36,400 -2.10 -5.77 38,500 38,200 36,350 213,150 7,758,660,000
16/09/2022 38,500 -1.30 -3.38 39,800 39,850 38,350 173,120 6,665,120,000
15/09/2022 39,800 -0.20 -0.50 40,000 40,400 39,650 122,370 4,870,326,000
14/09/2022 40,000 0.00 ■■ 0.00 40,000 40,450 38,600 188,720 7,548,800,000
13/09/2022 40,000 0.00 ■■ 0.00 40,000 40,250 39,500 129,960 5,198,400,000
12/09/2022 40,000 0.00 ■■ 0.00 40,000 40,850 40,000 156,020 6,240,800,000
09/09/2022 40,200 0.20 0.50 40,000 40,500 39,300 145,130 5,834,226,000
08/09/2022 40,000 0.50 1.25 39,500 40,600 39,300 215,410 8,616,400,000
07/09/2022 39,500 -2.50 -6.33 42,000 42,200 39,500 332,510 13,134,145,000
06/09/2022 42,000 -0.15 -0.36 42,150 42,700 41,900 89,720 3,768,240,000
05/09/2022 42,150 0.30 0.71 41,850 42,350 41,400 108,600 4,577,490,000
04/09/2022 41,850 -1.20 -2.87 43,050 43,000 41,850 200,810 8,403,898,500
02/09/2022 41,850 -1.20 -2.87 43,050 43,000 41,850 200,810 8,403,898,500
01/09/2022 41,850 -1.20 -2.87 43,050 43,000 41,850 200,810 8,403,898,500
31/08/2022 41,850 -1.20 -2.87 43,050 43,000 41,850 200,810 8,403,898,500
30/08/2022 43,050 -0.75 -1.74 43,800 44,000 43,050 163,920 7,056,756,000
29/08/2022 43,800 -0.55 -1.26 44,350 43,800 42,950 159,380 6,980,844,000
28/08/2022 44,350 0.85 1.92 43,500 44,500 42,950 304,840 13,519,654,000
26/08/2022 44,350 0.85 1.92 43,500 44,500 42,950 304,840 13,519,654,000
25/08/2022 43,500 0.40 0.92 43,100 43,750 43,100 139,970 6,088,695,000
24/08/2022 43,100 -0.55 -1.28 43,650 43,900 42,950 130,820 5,638,342,000
23/08/2022 43,650 1.10 2.52 42,550 43,650 42,200 186,620 8,145,963,000
22/08/2022 42,550 1.25 2.94 41,300 42,950 40,850 174,170 7,410,933,500
21/08/2022 41,300 -1.40 -3.39 42,700 42,900 41,000 231,030 9,541,539,000
19/08/2022 41,300 -1.40 -3.39 42,700 42,900 41,000 231,030 9,541,539,000
18/08/2022 42,700 -1.10 -2.58 43,800 43,700 42,700 161,770 6,907,579,000
17/08/2022 43,800 1.00 2.28 42,800 44,150 42,700 273,270 11,969,226,000
16/08/2022 42,800 -0.40 -0.93 43,200 43,300 42,800 109,100 4,669,480,000
15/08/2022 43,200 0.80 1.85 42,400 43,400 42,300 133,020 5,746,464,000
12/08/2022 42,400 -0.10 -0.24 42,500 42,650 41,500 185,720 7,874,528,000
11/08/2022 42,500 -0.50 -1.18 43,000 44,000 42,050 196,730 8,361,025,000
10/08/2022 43,000 -0.25 -0.58 43,250 44,200 42,900 304,080 13,075,440,000
09/08/2022 43,250 1.10 2.54 42,150 43,850 41,900 201,910 8,732,607,500
08/08/2022 42,150 0.35 0.83 41,800 42,500 41,600 160,140 6,749,901,000
07/08/2022 41,800 0.55 1.32 41,250 41,800 40,800 153,160 6,402,088,000
05/08/2022 41,800 0.55 1.32 41,250 41,800 40,800 153,160 6,402,088,000
04/08/2022 41,250 -0.10 -0.24 41,350 41,750 40,900 135,280 5,580,300,000
03/08/2022 41,350 0.40 0.97 40,950 41,900 40,300 198,090 8,191,021,500
02/08/2022 40,950 -0.30 -0.73 41,250 41,950 40,850 223,140 9,137,583,000
01/08/2022 41,250 2.10 5.09 39,150 41,300 39,300 300,530 12,396,862,500
31/07/2022 39,150 0.10 0.26 39,050 39,550 39,000 281,960 11,038,734,000
29/07/2022 39,150 0.10 0.26 39,050 39,550 39,000 281,960 11,038,734,000
28/07/2022 39,050 0.85 2.18 38,200 39,650 38,350 300,030 11,716,171,500
27/07/2022 38,200 1.20 3.14 37,000 38,200 36,750 135,830 5,188,706,000
26/07/2022 37,000 -0.10 -0.27 37,100 37,800 37,000 107,590 3,980,830,000
25/07/2022 37,100 -0.55 -1.48 37,650 37,850 37,000 133,510 4,953,221,000
24/07/2022 37,650 -0.55 -1.46 38,200 38,550 37,650 98,520 3,709,278,000
22/07/2022 37,650 -0.55 -1.46 38,200 38,550 37,650 98,520 3,709,278,000
21/07/2022 38,200 0.40 1.05 37,800 38,650 38,150 114,590 4,377,338,000
20/07/2022 37,800 0.80 2.12 37,000 38,400 37,300 142,550 5,388,390,000
19/07/2022 37,000 -0.75 -2.03 37,750 37,600 36,600 174,510 6,456,870,000
18/07/2022 37,750 -0.25 -0.66 38,000 38,600 37,500 101,580 3,834,645,000
17/07/2022 38,150 0.15 0.39 38,000 39,500 38,100 171,830 6,555,314,500
15/07/2022 38,150 0.15 0.39 38,000 39,500 38,100 171,830 6,555,314,500
14/07/2022 38,000 1.00 2.63 37,000 38,900 36,600 248,220 9,432,360,000
13/07/2022 37,000 -0.60 -1.62 37,600 37,600 36,900 105,720 3,911,640,000
12/07/2022 37,600 1.40 3.72 36,200 37,600 36,050 181,980 6,842,448,000
11/07/2022 36,200 -0.35 -0.97 36,550 36,950 35,900 169,690 6,142,778,000
10/07/2022 36,550 1.05 2.87 35,500 37,200 35,750 214,770 7,849,843,500
08/07/2022 36,550 1.05 2.87 35,500 37,200 35,750 214,770 7,849,843,500
07/07/2022 35,500 0.50 1.41 35,000 35,900 34,450 121,240 4,304,020,000
06/07/2022 35,000 -0.45 -1.29 35,450 36,000 34,600 140,990 4,934,650,000
05/07/2022 35,450 -0.05 -0.14 35,500 36,000 34,700 101,070 3,582,931,500
04/07/2022 35,500 -0.55 -1.55 36,050 37,700 35,500 107,640 3,821,220,000
03/07/2022 36,050 0.25 0.69 35,800 36,500 34,750 182,680 6,585,614,000
01/07/2022 36,050 0.25 0.69 35,800 36,500 34,750 182,680 6,585,614,000
30/06/2022 35,800 -1.55 -4.33 37,350 37,700 35,800 178,950 6,406,410,000
29/06/2022 37,350 0.55 1.47 36,800 37,350 36,050 196,710 7,347,118,500
28/06/2022 36,800 0.80 2.17 36,000 37,500 36,150 156,750 5,768,400,000
27/06/2022 36,000 0.00 ■■ 0.00 36,000 36,700 35,550 188,570 6,788,520,000
24/06/2022 36,000 -0.30 -0.83 36,300 36,600 35,900 168,150 6,053,400,000
23/06/2022 36,300 1.50 4.13 34,800 36,700 34,700 201,290 7,306,827,000
22/06/2022 34,800 0.80 2.30 34,000 36,000 34,000 220,120 7,660,176,000
21/06/2022 34,000 -0.70 -2.06 34,700 34,950 32,350 303,560 10,321,040,000
20/06/2022 34,700 -2.60 -7.49 37,300 38,700 34,700 237,180 8,230,146,000
17/06/2022 37,300 -1.70 -4.56 39,000 38,400 37,100 231,660 8,640,918,000
16/06/2022 39,000 0.45 1.15 38,550 40,200 39,000 189,420 7,387,380,000
15/06/2022 38,550 -1.55 -4.02 40,100 40,000 37,500 244,980 9,443,979,000
14/06/2022 40,100 0.20 0.50 39,900 40,850 38,000 228,830 9,176,083,000
13/06/2022 39,900 -3.00 -7.52 42,900 42,000 39,900 328,740 13,116,726,000
12/06/2022 42,900 -1.20 -2.80 44,100 44,000 42,800 173,500 7,443,150,000
10/06/2022 42,900 -1.20 -2.80 44,100 44,000 42,800 173,500 7,443,150,000
09/06/2022 44,100 0.05 0.11 44,050 44,600 43,450 230,140 10,149,174,000
08/06/2022 44,050 2.85 6.47 41,200 44,050 41,100 316,930 13,960,766,500
07/06/2022 41,200 -1.90 -4.61 43,100 42,750 40,500 363,170 14,962,604,000
06/06/2022 43,100 -1.05 -2.44 44,150 44,600 43,100 239,270 10,312,537,000
05/06/2022 43,000 -2.00 -4.65 45,000 45,200 43,950 110 4,730,000
03/06/2022 44,150 -0.85 -1.93 45,000 45,200 43,950 216,500 9,558,475,000
02/06/2022 45,000 -1.45 -3.22 46,450 46,150 45,000 413,660 18,614,700,000
01/06/2022 46,450 -1.30 -2.80 47,750 47,750 45,700 371,260 17,245,027,000
31/05/2022 47,750 -0.05 -0.10 47,800 48,000 47,000 233,950 11,171,112,500
30/05/2022 47,800 0.00 ■■ 0.00 47,800 48,500 47,700 224,440 10,728,232,000
29/05/2022 47,800 0.55 1.15 47,250 48,900 47,200 344,230 16,454,194,000
27/05/2022 47,800 0.55 1.15 47,250 48,900 47,200 344,230 16,454,194,000
26/05/2022 47,250 0.25 0.53 47,000 48,000 46,550 219,010 10,348,222,500
25/05/2022 47,000 1.00 2.13 46,000 47,400 45,850 239,390 11,251,330,000
24/05/2022 46,000 1.10 2.39 44,900 46,200 43,000 153,510 7,061,460,000
23/05/2022 45,500 -1.40 -3.08 46,900 47,800 45,200 152,000 6,916,000,000
22/05/2022 46,900 0.10 0.21 46,800 47,900 46,450 260,530 12,218,857,000
20/05/2022 46,900 0.10 0.21 46,800 47,900 46,450 260,530 12,218,857,000
19/05/2022 46,800 0.30 0.64 46,500 46,850 45,500 156,230 7,311,564,000
18/05/2022 46,500 -0.50 -1.08 47,000 47,950 46,500 238,270 11,079,555,000
17/05/2022 47,000 2.30 4.89 44,700 47,400 43,900 303,030 14,242,410,000
16/05/2022 44,700 0.90 2.01 43,800 46,400 44,000 193,350 8,642,745,000
13/05/2022 43,800 -2.70 -6.16 46,500 47,000 43,250 335,080 14,676,504,000
12/05/2022 46,500 -3.10 -6.67 49,600 49,400 46,500 295,190 13,726,335,000
11/05/2022 49,600 0.80 1.61 48,800 50,500 47,500 296,520 14,707,392,000
10/05/2022 48,800 2.75 5.64 46,050 49,000 43,500 272,650 13,305,320,000
09/05/2022 46,050 -3.45 -7.49 49,500 48,700 46,050 298,820 13,760,661,000
29/04/2022 47,200 1.15 2.44 46,050 48,450 45,500 695,510 32,828,072,000
28/04/2022 46,050 -0.25 -0.54 46,300 46,500 45,700 424,250 19,536,712,500
27/04/2022 46,300 1.20 2.59 45,100 46,900 43,700 258,980 11,990,774,000
26/04/2022 45,100 2.95 6.54 42,150 45,100 39,300 585,260 26,395,226,000
25/04/2022 42,150 -3.15 -7.47 45,300 46,300 42,150 361,560 15,239,754,000
23/04/2022 45,300 -0.75 -1.66 46,050 47,500 42,850 700,140 31,716,342,000
22/04/2022 45,300 -0.75 -1.66 46,050 47,500 42,850 700,140 31,716,342,000
21/04/2022 46,050 -3.45 -7.49 49,500 48,900 46,050 778,540 35,851,767,000
20/04/2022 49,500 -1.10 -2.22 50,600 51,000 49,500 182,870 9,052,065,000
19/04/2022 50,600 -0.20 -0.40 50,800 52,200 50,300 277,240 14,028,344,000
18/04/2022 50,800 -0.80 -1.57 51,600 51,500 49,000 421,590 21,416,772,000
16/04/2022 51,600 -1.20 -2.33 52,800 53,700 51,500 182,960 9,440,736,000
15/04/2022 51,600 -1.20 -2.33 52,800 53,700 51,500 182,960 9,440,736,000
14/04/2022 52,800 -0.90 -1.70 53,700 54,200 52,600 232,740 12,288,672,000
13/04/2022 53,700 2.40 4.47 51,300 53,800 51,200 276,020 14,822,274,000
12/04/2022 51,300 -2.50 -4.87 53,800 54,500 51,300 259,250 13,299,525,000
08/04/2022 53,800 0.00 ■■ 0.00 53,800 54,800 53,500 242,200 13,030,360,000
07/04/2022 53,800 -1.40 -2.60 55,200 56,000 53,800 401,780 21,615,764,000
06/04/2022 55,200 -0.80 -1.45 56,000 56,500 54,600 439,450 24,257,640,000
05/04/2022 56,000 0.00 ■■ 0.00 56,000 57,300 55,100 401,710 22,495,760,000
04/04/2022 56,000 -1.30 -2.32 57,300 57,900 56,000 493,560 27,639,360,000
01/04/2022 57,300 0.90 1.57 56,400 57,300 55,700 299,090 17,137,857,000
31/03/2022 56,400 0.00 ■■ 0.00 56,400 57,200 56,400 339,700 19,159,080,000
30/03/2022 56,400 -2.30 -4.08 58,700 59,300 55,900 783,160 44,170,224,000
29/03/2022 58,700 0.50 0.85 58,200 59,700 57,900 368,110 21,608,057,000
28/03/2022 58,200 -2.70 -4.64 60,900 60,000 57,500 1,070,490 62,302,518,000
25/03/2022 60,900 0.10 0.16 60,800 61,200 60,200 283,980 17,294,382,000
24/03/2022 60,800 1.30 2.14 59,500 61,400 58,900 756,090 45,970,272,000
23/03/2022 59,500 0.50 0.84 59,000 60,900 58,500 653,930 38,908,835,000
22/03/2022 59,000 -0.50 -0.85 59,500 60,800 58,900 782,330 46,157,470,000
21/03/2022 59,500 3.70 6.22 55,800 59,500 56,100 1,252,450 74,520,775,000
18/03/2022 55,800 -0.30 -0.54 56,100 56,400 55,600 337,860 18,852,588,000
17/03/2022 56,100 1.60 2.85 54,500 56,500 54,600 921,170 51,677,637,000
16/03/2022 54,500 0.50 0.92 54,000 54,900 54,100 290,290 15,820,805,000
15/03/2022 54,000 0.40 0.74 53,600 54,300 53,300 198,990 10,745,460,000
14/03/2022 53,600 0.50 0.93 53,100 54,300 52,200 389,560 20,880,416,000
11/03/2022 53,100 -1.10 -2.07 54,200 54,000 52,500 273,480 14,521,788,000
10/03/2022 54,200 0.50 0.92 53,700 55,300 53,800 401,580 21,765,636,000
09/03/2022 53,700 0.20 0.37 53,500 53,900 51,100 559,050 30,020,985,000
08/03/2022 53,500 -1.40 -2.62 54,900 54,800 53,300 687,820 36,798,370,000
07/03/2022 54,900 -1.30 -2.37 56,200 56,000 54,200 867,570 47,629,593,000
06/03/2022 56,200 -0.60 -1.07 56,800 57,000 56,000 590,440 33,182,728,000
04/03/2022 56,200 -0.60 -1.07 56,800 57,000 56,000 590,440 33,182,728,000
03/03/2022 56,800 1.00 1.76 55,800 57,200 55,700 426,440 24,221,792,000
02/03/2022 55,800 -0.70 -1.25 56,500 57,200 55,700 703,630 39,262,554,000
01/03/2022 56,500 2.30 4.07 54,200 57,300 54,100 1,050,730 59,366,245,000
28/02/2022 54,200 0.50 0.92 53,700 54,900 53,400 387,770 21,017,134,000
27/02/2022 53,700 1.30 2.42 52,400 54,500 52,700 313,920 16,857,504,000
25/02/2022 53,700 1.30 2.42 52,400 54,500 52,700 313,920 16,857,504,000
24/02/2022 52,400 -2.40 -4.58 54,800 54,500 51,300 497,750 26,082,100,000
23/02/2022 54,800 0.80 1.46 54,000 55,300 53,700 245,920 13,476,416,000
22/02/2022 54,000 -1.30 -2.41 55,300 55,000 52,500 386,560 20,874,240,000
21/02/2022 55,300 0.10 0.18 55,200 56,400 54,800 349,020 19,300,806,000
20/02/2022 55,200 0.40 0.72 54,800 55,400 53,900 247,900 13,684,080,000
18/02/2022 55,200 0.40 0.72 54,800 55,400 53,900 247,900 13,684,080,000
17/02/2022 54,800 0.10 0.18 54,700 54,800 53,700 332,860 18,240,728,000
16/02/2022 54,700 0.80 1.46 53,900 55,900 54,000 356,750 19,514,225,000
15/02/2022 53,900 1.60 2.97 52,300 53,900 52,000 286,730 15,454,747,000
14/02/2022 52,300 -0.90 -1.72 53,200 53,500 51,700 299,800 15,679,540,000
11/02/2022 53,200 -0.80 -1.50 54,000 53,600 52,900 204,130 10,859,716,000
10/02/2022 54,000 0.10 0.19 53,900 54,000 52,500 261,360 14,113,440,000
09/02/2022 53,900 3.10 5.75 50,800 53,900 50,400 468,470 25,250,533,000
08/02/2022 50,800 0.80 1.57 50,000 51,300 49,100 344,610 17,506,188,000
07/02/2022 50,000 0.00 ■■ 0.00 50,000 50,600 49,800 236,980 11,849,000,000
01/02/2022 50,000 0.00 ■■ 0.00 50,000 50,200 48,550 333,650 16,682,500,000
31/01/2022 50,000 0.00 ■■ 0.00 50,000 50,200 48,550 333,650 16,682,500,000
28/01/2022 50,000 0.00 ■■ 0.00 50,000 50,200 48,550 333,650 16,682,500,000
27/01/2022 50,000 -1.00 -2.00 51,000 50,500 49,200 194,930 9,746,500,000
26/01/2022 51,000 -1.00 -1.96 52,000 52,000 50,100 458,300 23,373,300,000
25/01/2022 52,000 2.80 5.38 49,200 52,000 46,500 528,080 27,460,160,000
24/01/2022 49,200 -3.70 -7.52 52,900 52,400 49,200 566,980 27,895,416,000
21/01/2022 52,900 -0.90 -1.70 53,800 54,100 51,600 392,390 20,757,431,000
20/01/2022 53,400 1.70 3.18 51,700 54,500 51,600 483,810 25,835,454,000
19/01/2022 51,400 2.40 4.67 49,000 52,400 49,000 669,970 34,436,458,000
18/01/2022 51,400 -1.20 -2.33 52,600 53,000 49,750 405,160 20,825,224,000
17/01/2022 54,000 -2.50 -4.63 56,500 57,300 53,100 299,030 16,147,620,000
16/01/2022 56,500 1.50 2.65 55,000 57,900 53,100 323,170 18,259,105,000
14/01/2022 56,500 1.50 2.65 55,000 57,900 53,100 323,170 18,259,105,000
13/01/2022 55,000 -2.50 -4.55 57,500 58,000 53,600 589,470 32,420,850,000
12/01/2022 57,500 -1.60 -2.78 59,100 58,900 55,000 1,624,760 93,423,700,000
11/01/2022 59,100 -1.60 -2.71 60,700 62,300 59,000 689,030 40,721,673,000
10/01/2022 60,700 -4.40 -7.25 65,100 64,900 60,700 958,460 58,178,522,000
09/01/2022 65,100 0.60 0.92 64,500 66,000 64,000 637,220 41,483,022,000
07/01/2022 65,100 0.60 0.92 64,500 66,000 64,000 637,220 41,483,022,000
06/01/2022 64,500 -0.50 -0.78 65,000 66,200 63,600 539,410 34,791,945,000
05/01/2022 65,000 0.80 1.23 64,200 67,000 64,300 707,100 45,961,500,000
04/01/2022 64,200 0.00 ■■ 0.00 64,200 65,500 63,000 644,810 41,396,802,000
03/01/2022 56,800 -0.60 -1.06 57,400 59,500 56,800 552,510 31,382,568,000
31/12/2021 64,200 1.70 2.65 62,500 64,200 61,100 318,830 20,468,886,000
30/12/2021 62,500 -0.80 -1.28 63,300 64,000 61,500 410,650 25,665,625,000
29/12/2021 63,300 0.30 0.47 63,000 64,800 62,500 562,080 35,579,664,000
23/12/2021 63,700 -1.50 -2.35 65,200 66,900 63,700 752,550 47,937,435,000
22/12/2021 63,700 -1.50 -2.35 65,200 66,900 63,700 752,550 47,937,435,000
21/12/2021 65,200 2.70 4.14 62,500 65,500 61,600 660,820 43,085,464,000
20/12/2021 62,500 -2.30 -3.68 64,800 65,000 61,800 778,430 48,651,875,000
17/12/2021 64,800 -0.30 -0.46 65,100 67,400 64,000 604,960 39,201,408,000
16/12/2021 65,100 4.10 6.30 61,000 65,200 60,400 994,540 64,744,554,000
15/12/2021 61,000 0.90 1.48 60,100 62,400 59,000 621,080 37,885,880,000
14/12/2021 60,100 0.30 0.50 59,800 61,400 59,200 630,200 37,875,020,000
13/12/2021 59,800 3.90 6.52 55,900 59,800 56,100 1,356,510 81,119,298,000
12/12/2021 55,900 0.90 1.61 55,000 56,300 54,800 472,210 26,396,539,000
10/12/2021 55,900 0.90 1.61 55,000 56,300 54,800 472,210 26,396,539,000
09/12/2021 55,000 0.90 1.64 54,100 55,100 53,600 328,850 18,086,750,000
08/12/2021 54,100 -0.60 -1.11 54,700 55,900 53,500 380,330 20,575,853,000
07/12/2021 54,700 1.80 3.29 52,900 55,000 51,300 788,380 43,124,386,000
06/12/2021 52,900 -3.90 -7.37 56,800 57,000 52,900 677,100 35,818,590,000
04/12/2021 56,800 -0.60 -1.06 57,400 59,500 56,800 552,510 31,382,568,000
03/12/2021 56,800 -0.60 -1.06 57,400 59,500 56,800 552,510 31,382,568,000
02/12/2021 57,400 2.20 3.83 55,200 58,200 54,900 788,780 45,275,972,000
01/12/2021 55,200 -0.60 -1.09 55,800 56,700 54,500 294,240 16,242,048,000
30/11/2021 55,800 1.20 2.15 54,600 56,500 54,300 356,740 19,906,092,000
29/11/2021 54,600 -0.80 -1.47 55,400 56,800 53,500 284,730 15,546,258,000
28/11/2021 55,400 -1.60 -2.89 57,000 58,400 54,500 516,210 28,598,034,000
26/11/2021 55,400 -1.60 -2.89 57,000 58,400 54,500 516,210 28,598,034,000
25/11/2021 57,000 2.00 3.51 55,000 58,000 54,800 332,200 18,935,400,000
24/11/2021 55,000 -4.00 -7.27 59,000 55,300 53,200 341,880 18,803,400,000
23/11/2021 59,000 1.20 2.03 57,800 59,000 55,600 537,800 31,730,200,000
22/11/2021 57,800 -4.30 -7.44 62,100 61,700 57,800 816,850 47,213,930,000
19/11/2021 62,100 -3.90 -6.28 66,000 66,600 61,400 685,800 42,588,180,000
18/11/2021 66,000 1.60 2.42 64,400 66,600 64,400 390,670 25,784,220,000
17/11/2021 64,400 0.70 1.09 63,700 65,500 63,300 433,930 27,945,092,000
16/11/2021 63,700 -2.80 -4.40 66,500 65,800 63,300 1,060,230 67,536,651,000
15/11/2021 66,500 -1.50 -2.26 68,000 69,700 63,400 874,660 58,164,890,000
14/11/2021 68,000 2.60 3.82 65,400 68,000 65,300 534,670 36,357,560,000
12/11/2021 68,000 2.60 3.82 65,400 68,000 65,300 534,670 36,357,560,000
11/11/2021 65,400 4.20 6.42 61,200 65,400 62,000 754,540 49,346,916,000
10/11/2021 61,200 -0.20 -0.33 61,400 62,500 60,300 484,100 29,626,920,000
09/11/2021 61,400 0.60 0.98 60,800 62,500 60,800 516,200 31,694,680,000
08/11/2021 60,800 2.10 3.45 58,700 61,400 57,800 491,950 29,910,560,000
07/11/2021 58,700 -1.40 -2.39 60,100 60,700 58,500 652,420 38,297,054,000
05/11/2021 58,700 -1.40 -2.39 60,100 60,700 58,500 652,420 38,297,054,000
04/11/2021 57,900 -4.30 -7.43 62,200 65,900 57,900 1,059,080 61,320,732,000
03/11/2021 57,900 -4.30 -7.43 62,200 65,900 57,900 1,059,080 61,320,732,000
02/11/2021 62,200 4.00 6.43 58,200 62,200 58,300 719,550 44,756,010,000
01/11/2021 58,200 0.20 0.34 58,000 60,400 56,700 732,600 42,637,320,000
31/10/2021 58,000 -1.70 -2.93 59,700 61,600 58,000 783,240 45,427,920,000
29/10/2021 58,000 -1.70 -2.93 59,700 61,600 58,000 783,240 45,427,920,000
28/10/2021 59,700 3.20 5.36 56,500 60,000 56,700 531,850 31,751,445,000
27/10/2021 56,500 1.80 3.19 54,700 56,800 55,400 646,380 36,520,470,000
26/10/2021 54,700 0.70 1.28 54,000 54,900 53,300 518,400 28,356,480,000
25/10/2021 54,000 -0.20 -0.37 54,200 56,800 53,600 535,320 28,907,280,000
23/10/2021 54,200 3.20 5.90 51,000 54,200 50,900 573,330 31,074,486,000
22/10/2021 54,200 3.20 5.90 51,000 54,200 50,900 573,330 31,074,486,000
21/10/2021 51,000 0.30 0.59 50,700 53,000 50,800 709,430 36,180,930,000
20/10/2021 50,700 1.70 3.35 49,000 51,800 49,000 716,630 36,333,141,000
19/10/2021 49,000 -0.45 -0.92 49,450 49,200 48,400 403,030 19,748,470,000
18/10/2021 49,450 2.75 5.56 46,700 49,850 47,050 630,230 31,164,873,500
16/10/2021 46,700 0.10 0.21 46,700 47,400 46,300 343,940 16,061,998,000
15/10/2021 46,700 0.10 0.21 46,700 47,400 46,300 343,940 16,061,998,000
14/10/2021 46,700 2.20 4.71 44,500 47,300 45,000 619,400 28,925,980,000
13/10/2021 44,500 1.10 2.47 43,400 44,900 43,500 336,100 14,956,450,000
12/10/2021 43,400 -0.30 -0.69 43,700 44,250 43,250 289,220 12,552,148,000
11/10/2021 43,700 -0.30 -0.69 44,000 45,000 43,650 283,840 12,403,808,000
08/10/2021 44,000 0.70 1.59 43,300 44,450 43,500 267,100 11,752,400,000
07/10/2021 43,300 -0.05 -0.12 43,350 43,900 42,950 271,300 11,747,290,000
06/10/2021 43,350 1.10 2.54 42,250 43,350 42,450 306,380 13,281,573,000
05/10/2021 42,250 0.65 1.54 41,600 42,450 41,350 151,720 6,410,170,000
04/10/2021 41,600 0.30 0.72 41,300 41,900 40,750 149,870 6,234,592,000
01/10/2021 41,300 -0.65 -1.57 41,950 41,800 41,150 174,480 7,206,024,000
30/09/2021 41,950 -0.05 -0.12 41,950 42,500 41,850 179,170 7,516,181,500
29/09/2021 41,950 -0.55 -1.31 42,500 42,500 41,750 112,340 4,712,663,000
28/09/2021 42,500 1.50 3.53 41,000 42,500 40,500 245,880 10,449,900,000
27/09/2021 41,000 -1.25 -3.05 42,250 42,100 41,000 163,410 6,699,810,000
26/09/2021 42,250 -0.20 -0.47 42,250 43,000 41,600 127,300 5,378,425,000
24/09/2021 42,250 -0.20 -0.47 42,250 43,000 41,600 127,300 5,378,425,000
23/09/2021 42,250 0.25 0.59 42,000 42,800 42,000 247,570 10,459,832,500
22/09/2021 42,000 0.10 0.24 41,900 42,000 41,100 250,570 10,523,940,000
21/09/2021 41,900 -0.55 -1.31 42,450 42,200 41,000 325,670 13,645,573,000
20/09/2021 42,450 -1.20 -2.83 43,650 44,300 42,300 225,500 9,572,475,000
17/09/2021 43,650 0.65 1.49 43,000 44,000 42,900 170,900 7,459,785,000
16/09/2021 43,000 0.40 0.93 42,600 43,200 42,250 163,910 7,048,130,000
15/09/2021 42,600 0.50 1.17 42,100 42,850 41,700 146,920 6,258,792,000
14/09/2021 42,100 -1.10 -2.61 43,200 43,300 42,000 217,940 9,175,274,000
13/09/2021 43,200 -0.80 -1.85 44,000 44,000 43,050 169,210 7,309,872,000
11/09/2021 44,000 -0.30 -0.68 44,300 44,700 43,650 168,520 7,414,880,000
10/09/2021 44,000 -0.30 -0.68 44,300 44,700 43,650 168,520 7,414,880,000
09/09/2021 44,300 0.30 0.68 44,000 44,500 43,850 179,840 7,966,912,000
08/09/2021 44,000 -0.40 -0.91 44,400 44,800 43,600 203,370 8,948,280,000
07/09/2021 44,400 -1.30 -2.93 45,700 45,800 43,850 367,730 16,327,212,000
06/09/2021 45,700 2.40 5.25 43,300 46,150 43,550 509,580 23,287,806,000
05/09/2021 43,800 1.10 2.51 42,700 43,450 42,550 282,300 12,364,740,000
03/09/2021 43,450 0.75 1.73 42,700 43,450 42,550 489,950 21,288,327,500
01/09/2021 43,300 -0.20 -0.46 43,500 43,450 43,050 193,170 8,364,261,000
31/08/2021 43,500 -0.65 -1.49 43,500 43,900 42,800 346,300 15,064,050,000
30/08/2021 43,500 1.10 2.53 42,400 43,800 42,350 330,560 14,379,360,000
27/08/2021 42,400 0.70 1.65 41,700 42,400 41,100 215,480 9,136,352,000
26/08/2021 41,700 0.20 0.48 41,500 42,100 41,350 160,290 6,684,093,000
25/08/2021 41,500 0.55 1.33 40,950 41,600 41,000 131,240 5,446,460,000
24/08/2021 40,950 0.20 0.49 40,750 41,500 40,550 234,610 9,607,279,500
23/08/2021 40,750 -0.15 -0.37 40,900 41,400 40,100 241,360 9,835,420,000
20/08/2021 40,900 -1.20 -2.93 42,100 42,300 40,000 515,810 21,096,629,000
19/08/2021 42,100 0.10 0.24 42,000 42,400 41,750 244,710 10,302,291,000
18/08/2021 42,000 -0.25 -0.60 42,250 43,200 41,500 458,980 19,277,160,000
17/08/2021 42,250 -1.25 -2.96 43,500 43,300 42,100 469,200 19,823,700,000
16/08/2021 43,500 0.05 0.11 43,450 44,700 43,400 341,170 14,840,895,000
13/08/2021 43,450 0.95 2.19 42,500 43,450 41,900 450,800 19,587,260,000
12/08/2021 42,500 -0.05 -0.12 42,550 43,500 42,100 506,770 21,537,725,000
11/08/2021 42,550 -1.85 -4.35 44,400 44,600 42,500 699,820 29,777,341,000
10/08/2021 44,400 -0.20 -0.45 44,600 44,600 44,100 220,840 9,805,296,000
09/08/2021 44,600 0.80 1.79 43,800 45,000 43,700 389,680 17,379,728,000
06/08/2021 43,800 0.05 0.11 43,800 45,300 43,500 497,940 21,809,772,000
05/08/2021 43,800 0.25 0.57 43,550 43,800 43,200 282,300 12,364,740,000
04/08/2021 43,550 0.10 0.23 43,450 44,500 43,000 326,150 14,203,832,500
03/08/2021 43,450 0.75 1.73 42,700 43,450 42,550 489,950 21,288,327,500
02/08/2021 42,700 -1.00 -2.34 43,700 43,400 42,500 391,250 16,706,375,000
30/07/2021 43,700 1.70 3.89 42,000 43,700 41,800 585,950 25,606,015,000
29/07/2021 42,000 0.60 1.43 41,400 42,000 41,100 424,150 17,814,300,000
28/07/2021 41,400 -0.10 -0.24 41,500 41,900 41,000 228,850 9,474,390,000
27/07/2021 41,500 -0.55 -1.33 42,050 42,200 41,050 507,010 21,040,915,000
26/07/2021 42,050 2.45 5.83 39,600 42,300 39,200 429,070 18,042,393,500
23/07/2021 39,600 -0.40 -1.01 40,000 40,950 39,600 344,450 13,640,220,000
21/07/2021 38,150 0.65 1.70 37,500 40,450 37,750 118,720 4,529,168,000
20/07/2021 38,100 0.60 1.57 37,500 38,100 37,250 119,710 4,560,951,000
19/07/2021 37,500 0.30 0.80 37,200 38,450 36,500 358,650 13,449,375,000
17/07/2021 37,200 0.50 1.34 36,700 37,450 36,800 135,090 5,025,348,000
16/07/2021 37,200 0.50 1.34 36,700 37,450 36,800 135,090 5,025,348,000
15/07/2021 36,700 -0.30 -0.82 37,000 37,200 36,400 141,870 5,206,629,000
14/07/2021 37,000 -0.05 -0.14 37,050 37,150 36,100 99,150 3,668,550,000
13/07/2021 37,050 0.05 0.13 37,000 37,050 36,500 168,070 6,226,993,500
12/07/2021 37,000 -1.00 -2.70 38,000 37,900 35,850 240,250 8,889,250,000
09/07/2021 38,000 0.15 0.39 37,850 38,000 36,800 178,010 6,764,380,000
08/07/2021 37,850 0.55 1.45 37,300 38,200 37,200 176,900 6,695,665,000
07/07/2021 37,300 -0.50 -1.34 37,800 38,000 36,650 274,580 10,241,834,000
06/07/2021 37,800 -1.05 -2.78 38,850 39,150 37,800 282,680 10,685,304,000
05/07/2021 38,850 -0.55 -1.42 39,400 39,350 38,500 193,710 7,525,633,500
02/07/2021 39,400 -0.10 -0.25 39,400 39,900 39,100 177,910 7,009,654,000
01/07/2021 39,400 0.40 1.02 39,000 39,500 39,000 235,550 9,280,670,000
30/06/2021 39,000 0.20 0.51 38,800 39,800 39,000 195,800 7,636,200,000
29/06/2021 38,800 0.60 1.55 38,200 38,900 38,200 179,060 6,947,528,000
28/06/2021 38,200 -0.30 -0.79 38,500 38,600 38,000 250,650 9,574,830,000
25/06/2021 38,500 -0.10 -0.26 38,600 38,700 38,300 147,870 5,692,995,000
24/06/2021 38,600 0.05 0.13 38,600 39,050 38,200 169,550 6,544,630,000
23/06/2021 38,600 -0.80 -2.07 39,400 39,400 38,300 334,500 12,911,700,000
22/06/2021 39,400 -0.35 -0.89 39,750 40,200 39,400 175,290 6,906,426,000
21/06/2021 39,750 1.00 2.52 39,900 40,600 39,700 285,270 11,339,482,500
18/06/2021 39,900 1.15 2.88 38,750 39,950 38,900 483,290 19,283,271,000
17/06/2021 38,750 0.40 1.03 38,750 39,500 38,000 193,840 7,511,300,000
16/06/2021 38,750 -0.50 -1.29 39,250 39,450 38,700 202,930 7,863,537,500
15/06/2021 38,700 -0.20 -0.52 38,900 38,900 38,550 62,110 2,403,657,000
14/06/2021 38,900 -0.15 -0.39 39,050 39,500 38,500 314,220 12,223,158,000
11/06/2021 39,050 0.55 1.41 38,500 39,450 38,400 230,770 9,011,568,500
10/06/2021 38,500 0.30 0.78 38,200 38,600 37,900 267,640 10,304,140,000
09/06/2021 38,200 0.70 1.83 37,500 38,200 36,600 398,460 15,221,172,000
08/06/2021 37,500 -1.10 -2.93 38,600 39,500 37,450 451,600 16,935,000,000
07/06/2021 38,600 -1.60 -4.15 40,200 40,200 38,000 359,450 13,874,770,000
04/06/2021 40,200 -0.80 -1.99 41,000 41,600 40,000 399,120 16,044,624,000
03/06/2021 41,000 -0.10 -0.24 41,000 41,500 40,400 306,450 12,564,450,000
02/06/2021 41,000 0.05 0.12 40,950 41,500 40,000 368,540 15,110,140,000
01/06/2021 40,950 1.95 4.76 39,000 41,700 39,050 574,510 23,526,184,500
31/05/2021 39,000 4.20 10.77 38,200 39,100 37,800 422,620 16,482,180,000
28/05/2021 38,200 0.10 0.26 38,100 38,500 37,800 342,110 13,068,602,000
27/05/2021 38,100 -0.55 -1.44 38,650 39,500 38,050 501,290 19,099,149,000
26/05/2021 38,650 0.05 0.13 38,600 39,250 37,900 238,860 9,231,939,000
25/05/2021 38,600 0.60 1.55 38,000 38,900 38,150 427,330 16,494,938,000
24/05/2021 38,000 0.95 2.50 37,050 38,450 37,200 1,246,390 47,362,820,000
23/05/2021 37,050 0.15 0.40 36,900 37,450 36,600 280,380 10,388,079,000
21/05/2021 37,050 0.15 0.40 36,900 37,450 36,600 280,380 10,388,079,000
20/05/2021 36,900 -0.10 -0.27 37,000 37,700 36,850 168,760 6,227,244,000
19/05/2021 37,000 1.00 2.70 36,000 37,000 35,200 271,210 10,034,770,000
18/05/2021 36,000 -0.30 -0.83 36,300 36,950 36,000 313,970 11,302,920,000
17/05/2021 36,750 -1.40 -3.81 38,150 38,100 36,700 467,120 17,166,660,000
16/05/2021 38,150 -0.35 -0.92 38,500 39,100 38,100 258,560 9,864,064,000
14/05/2021 38,150 -0.35 -0.92 38,500 39,100 38,100 258,560 9,864,064,000
13/05/2021 38,500 -1.15 -2.99 39,650 39,700 38,500 170,940 6,581,190,000
12/05/2021 39,650 1.15 2.90 38,500 39,900 38,700 185,050 7,337,232,500
11/05/2021 38,500 -0.40 -1.04 38,900 40,300 38,200 444,550 17,115,175,000
10/05/2021 38,900 0.10 0.26 38,800 39,300 38,300 172,360 6,704,804,000
09/05/2021 38,800 0.40 1.03 38,400 39,000 37,500 273,080 10,595,504,000
07/05/2021 38,800 0.40 1.03 38,400 39,000 37,500 273,080 10,595,504,000
06/05/2021 38,400 0.25 0.65 38,400 39,300 37,600 314,890 12,091,776,000
05/05/2021 38,400 -0.10 -0.26 38,500 38,900 38,100 196,010 7,526,784,000
04/05/2021 38,500 2.20 5.71 36,300 38,600 35,800 420,000 16,170,000,000
03/05/2021 32,950 -2.45 -7.44 35,400 37,850 32,950 200 6,590,000
30/04/2021 36,300 1.00 2.75 35,300 36,850 35,300 718,040 26,064,852,000
29/04/2021 36,300 1.00 2.75 35,300 36,850 35,300 718,040 26,064,852,000
28/04/2021 35,300 0.30 0.85 35,000 35,500 34,550 128,050 4,520,165,000
27/04/2021 35,000 -0.20 -0.57 35,000 35,000 34,350 112,410 3,934,350,000
26/04/2021 35,000 0.05 0.14 34,950 35,400 34,800 208,950 7,313,250,000
23/04/2021 34,950 0.85 2.43 34,100 35,200 33,400 161,210 5,634,289,500
22/04/2021 34,100 -0.60 -1.76 34,700 34,900 34,000 133,410 4,549,281,000
21/04/2021 34,700 0.20 0.58 34,500 35,000 34,000 155,480 5,395,156,000
20/04/2021 34,700 0.20 0.58 34,500 35,000 34,000 155,480 5,395,156,000
19/04/2021 34,500 0.30 0.87 34,200 35,300 34,050 181,590 6,264,855,000
16/04/2021 34,200 -0.45 -1.32 34,650 34,700 33,600 206,450 7,060,590,000
15/04/2021 34,650 -0.70 -2.02 35,350 35,400 34,500 226,810 7,858,966,500
14/04/2021 35,350 0.05 0.14 35,300 35,500 34,850 139,090 4,916,831,500
13/04/2021 35,300 -0.90 -2.55 36,200 36,500 35,300 95,310 3,364,443,000
12/04/2021 36,200 0.70 1.93 34,850 36,700 35,000 348,280 12,607,736,000
09/04/2021 34,850 0.05 0.14 34,800 34,850 34,600 97,380 3,393,693,000
08/04/2021 34,800 -0.20 -0.57 35,000 35,000 34,500 89,880 3,127,824,000
07/04/2021 35,000 -0.30 -0.86 35,000 35,000 34,600 103,120 3,609,200,000
06/04/2021 35,000 -0.30 -0.86 35,300 35,300 34,700 60,260 2,109,100,000
05/04/2021 35,300 -0.20 -0.57 35,500 35,600 34,800 129,740 4,579,822,000
02/04/2021 35,500 0.10 0.28 35,400 35,700 35,100 85,980 3,052,290,000
01/04/2021 35,400 0.40 1.13 35,000 35,500 34,900 137,260 4,859,004,000
31/03/2021 35,000 0.20 0.57 34,800 35,000 34,500 82,280 2,879,800,000
30/03/2021 34,800 -0.10 -0.29 34,800 35,000 34,400 88,790 3,089,892,000
29/03/2021 34,800 0.70 2.01 34,100 34,800 33,800 126,490 4,401,852,000
26/03/2021 34,100 -0.20 -0.59 34,300 34,350 33,000 134,410 4,583,381,000
25/03/2021 34,300 0.20 0.58 34,100 34,500 34,000 105,960 3,634,428,000
24/03/2021 34,100 -0.80 -2.35 34,900 34,800 34,000 103,730 3,537,193,000
23/03/2021 34,900 -0.60 -1.72 35,500 35,500 34,850 78,620 2,743,838,000
22/03/2021 35,500 -0.05 -0.14 35,550 35,800 35,250 108,480 3,851,040,000
19/03/2021 35,550 1.40 3.94 34,150 35,900 34,350 118,530 4,213,741,500
18/03/2021 34,150 -0.70 -2.05 34,850 35,250 34,150 178,620 6,099,873,000
17/03/2021 34,850 -0.55 -1.58 35,400 35,400 34,800 99,840 3,479,424,000
16/03/2021 35,400 -0.25 -0.71 35,650 35,900 35,050 67,070 2,374,278,000
15/03/2021 35,650 -0.45 -1.26 36,100 36,100 35,650 83,150 2,964,297,500
12/03/2021 36,100 0.60 1.66 35,500 36,550 35,000 190,870 6,890,407,000
11/03/2021 35,500 0.70 1.97 34,800 35,700 35,050 95,370 3,385,635,000
10/03/2021 34,800 -0.05 -0.14 34,850 35,200 34,000 184,450 6,418,860,000
09/03/2021 34,850 -0.75 -2.15 35,600 35,500 34,600 159,350 5,553,347,500
08/03/2021 35,600 0.10 0.28 35,500 35,900 35,300 171,810 6,116,436,000
05/03/2021 35,500 -0.25 -0.70 35,750 36,000 35,100 147,450 5,234,475,000
04/03/2021 35,750 -0.45 -1.26 36,200 36,400 34,500 179,910 6,431,782,500
03/03/2021 36,200 0.30 0.83 35,900 36,400 35,700 184,790 6,689,398,000
02/03/2021 35,900 -1.00 -2.79 36,900 37,200 35,600 210,880 7,570,592,000
01/03/2021 36,900 0.70 1.90 36,200 36,900 35,700 210,930 7,783,317,000
26/02/2021 36,200 -0.15 -0.41 36,350 36,650 34,000 164,470 5,953,814,000
25/02/2021 36,350 0.60 1.65 35,750 36,750 35,850 196,200 7,131,870,000
24/02/2021 35,750 -0.35 -0.98 36,100 37,000 35,300 222,290 7,946,867,500
23/02/2021 36,100 0.15 0.42 35,950 36,350 35,800 192,630 6,953,943,000
22/02/2021 35,950 -0.70 -1.95 36,650 36,650 35,950 185,310 6,661,894,500
19/02/2021 36,650 -0.35 -0.95 37,000 37,000 36,300 183,800 6,736,270,000
18/02/2021 37,000 2.00 5.41 35,000 37,350 34,600 332,940 12,318,780,000
17/02/2021 35,000 1.60 4.57 33,400 35,150 33,600 248,950 8,713,250,000
10/02/2021 33,400 1.10 3.29 32,300 33,800 31,400 258,110 8,620,874,000
09/02/2021 33,400 1.10 3.29 32,300 33,800 31,400 258,110 8,620,874,000
08/02/2021 32,300 -2.20 -6.81 34,500 34,550 32,300 128,730 4,157,979,000
05/02/2021 34,500 2.00 5.80 32,500 34,550 32,500 130,120 4,489,140,000
05/01/2021 29,600 -0.15 -0.51 29,750 29,750 29,450 28,670 848,632,000
04/01/2021 29,750 0.25 0.84 29,500 29,850 29,300 114,650 3,410,837,500
01/01/2021 29,500 -0.05 -0.17 29,550 29,600 29,350 717,290 21,160,055,000
31/12/2020 29,500 -0.05 -0.17 29,550 29,600 29,350 717,290 21,160,055,000
30/12/2020 29,550 0.05 0.17 29,500 30,400 29,500 1,008,750 29,808,562,500
29/12/2020 29,500 0.40 1.36 29,100 29,900 29,000 199,607 5,888,406,500
28/12/2020 29,100 -0.10 -0.34 29,200 29,400 29,000 97,395 2,834,194,500
27/12/2020 29,200 -0.10 -0.34 29,250 29,250 28,750 79,907 2,333,284,400
25/12/2020 29,200 -0.10 -0.34 29,250 29,250 28,750 79,907 2,333,284,400
24/12/2020 29,250 -0.30 -1.03 29,500 29,600 28,800 100,438 2,937,811,500
23/12/2020 29,500 0.10 0.34 29,350 29,750 29,250 116,391 3,433,534,500
22/12/2020 29,350 0.00 ■■ 0.00 29,350 29,400 29,000 143,950 4,224,932,500
21/12/2020 29,350 0.00 ■■ 0.00 29,350 29,400 29,200 145,394 4,267,313,900
20/12/2020 29,350 0.40 1.36 29,000 29,400 28,900 125,186 3,674,209,100
18/12/2020 29,350 0.40 1.36 29,000 29,400 28,900 125,186 3,674,209,100
17/12/2020 29,000 -0.20 -0.69 29,200 29,200 28,500 169,383 4,912,107,000
16/12/2020 29,200 0.00 ■■ 0.00 29,200 29,400 29,150 112,915 3,297,118,000
15/12/2020 29,200 0.10 0.34 29,150 29,300 28,950 87,854 2,565,336,800
14/12/2020 29,150 -0.30 -1.03 29,400 29,450 28,950 169,576 4,943,140,400
13/12/2020 29,400 0.00 ■■ 0.00 29,400 29,500 29,100 99,917 2,937,559,800
11/12/2020 29,400 0.00 ■■ 0.00 29,400 29,500 29,100 99,917 2,937,559,800
10/12/2020 29,400 0.10 0.34 29,300 29,500 29,100 108,823 3,199,396,200
09/12/2020 29,300 0.20 0.68 29,150 29,500 28,950 118,775 3,480,107,500
08/12/2020 29,150 -0.10 -0.34 29,200 29,200 28,900 132,082 3,850,190,300
07/12/2020 29,200 -0.30 -1.03 29,500 29,600 28,900 90,764 2,650,308,800
04/12/2020 29,450 -0.10 -0.34 29,550 29,600 29,300 247,290 7,282,690,500
03/12/2020 29,550 0.10 0.34 29,500 29,750 29,300 70,232 2,075,355,600
02/12/2020 29,500 0.30 1.02 29,200 29,600 28,800 155,343 4,582,618,500
01/12/2020 29,200 0.40 1.37 28,800 29,200 28,050 87,930 2,567,556,000
30/11/2020 28,650 0.25 0.87 28,400 28,750 28,400 788,600 22,593,390,000
27/11/2020 28,650 0.25 0.87 28,400 28,750 28,400 788,600 22,593,390,000
26/11/2020 28,400 0.05 0.18 28,350 28,450 28,150 798,660 22,681,944,000
25/11/2020 28,350 -0.05 -0.18 28,400 28,500 28,200 643,960 18,256,266,000
24/11/2020 28,400 -0.20 -0.70 28,600 28,600 28,300 611,200 17,358,080,000
23/11/2020 28,600 0.15 0.52 28,450 28,600 28,300 827,390 23,663,354,000
20/11/2020 28,450 0.30 1.05 28,100 28,450 27,500 137,843 3,921,633,350
19/11/2020 28,100 -0.40 -1.42 28,550 28,650 28,100 105,240 2,957,244,000
18/11/2020 28,550 -0.05 -0.18 28,600 28,650 28,400 756,180 21,588,939,000
17/11/2020 28,600 0.20 0.70 28,400 28,700 28,350 92,026 2,631,943,600
16/11/2020 28,400 0.00 ■■ 0.00 28,400 28,450 28,150 66,799 1,897,091,600
13/11/2020 28,400 0.20 0.70 28,200 28,450 28,100 61,868 1,757,051,200
12/11/2020 28,200 0.10 0.35 28,100 28,300 27,950 52,974 1,493,866,800
11/11/2020 28,100 0.80 2.85 27,300 28,150 27,150 123,089 3,458,800,900
10/11/2020 27,300 0.10 0.37 27,250 27,350 27,100 82,750 2,259,075,000
09/11/2020 27,250 0.10 0.37 27,200 27,250 27,000 99,958 2,723,855,500
06/11/2020 27,200 -0.10 -0.37 27,300 27,300 27,000 61,921 1,684,251,200
05/11/2020 27,300 0.20 0.73 27,100 27,400 27,000 60,794 1,659,676,200
04/11/2020 27,100 -0.10 -0.37 27,200 27,500 27,000 94,631 2,564,500,100
03/11/2020 27,200 0.10 0.37 27,100 27,200 26,950 78,904 2,146,188,800
02/11/2020 27,100 -0.10 -0.37 27,200 27,300 27,000 57,064 1,546,434,400
30/10/2020 27,200 0.20 0.74 27,000 27,200 26,900 89,723 2,440,465,600
29/10/2020 27,000 0.20 0.74 26,800 27,000 26,700 101,874 2,750,598,000
28/10/2020 26,800 0.10 0.37 26,700 27,050 26,550 124,108 3,326,094,400
27/10/2020 26,700 -0.10 -0.37 26,750 26,900 26,450 62,059 1,656,975,300
26/10/2020 26,750 0.00 ■■ 0.00 26,750 26,900 26,450 82,414 2,204,574,500
25/10/2020 26,750 0.20 0.75 26,550 26,800 26,450 47,619 1,273,808,250
23/10/2020 26,750 0.20 0.75 26,550 26,800 26,450 47,619 1,273,808,250
22/10/2020 26,550 -0.30 -1.13 26,800 26,800 26,400 47,005 1,247,982,750
21/10/2020 26,800 -0.30 -1.12 27,050 27,400 26,800 80,654 2,161,527,200
20/10/2020 27,050 0.10 0.37 27,000 27,050 26,700 25,287 684,013,350
19/10/2020 27,000 0.40 1.48 26,550 27,100 26,550 119,601 3,229,227,000
18/10/2020 26,550 0.10 0.38 26,500 26,650 26,400 91,606 2,432,139,300
16/10/2020 26,550 0.10 0.38 26,500 26,650 26,400 91,606 2,432,139,300
15/10/2020 26,500 -0.05 -0.19 26,500 26,700 26,400 753,280 19,961,920,000
14/10/2020 26,500 -0.10 -0.38 26,600 26,600 26,450 45,586 1,208,029,000
13/10/2020 26,600 0.10 0.38 26,500 26,600 26,400 64,823 1,724,291,800
12/10/2020 26,500 -0.10 -0.38 26,650 26,650 26,200 84,290 2,233,685,000
11/10/2020 26,650 0.10 0.38 26,500 26,650 26,300 86,779 2,312,660,350
09/10/2020 26,650 0.10 0.38 26,500 26,650 26,300 86,779 2,312,660,350
08/10/2020 26,500 -0.10 -0.38 26,550 26,650 26,400 84,836 2,248,154,000
07/10/2020 26,550 0.20 0.75 26,400 26,600 26,200 67,031 1,779,673,050
06/10/2020 26,400 -0.10 -0.38 26,500 26,800 26,000 85,349 2,253,213,600
05/10/2020 26,500 0.50 1.89 26,000 26,750 26,000 123,608 3,275,612,000
04/10/2020 26,000 -0.30 -1.15 26,250 26,400 25,750 65,823 1,711,398,000
02/10/2020 26,000 -0.30 -1.15 26,250 26,400 25,750 65,823 1,711,398,000
01/10/2020 26,250 0.50 1.90 25,750 26,450 25,600 111,131 2,917,188,750
30/09/2020 25,750 0.10 0.39 25,600 25,800 25,450 60,307 1,552,905,250
29/09/2020 25,600 0.00 ■■ 0.00 25,600 25,800 25,000 86,774 2,221,414,400
28/09/2020 25,600 0.10 0.39 25,500 25,650 25,400 99,330 2,542,848,000
25/09/2020 25,500 0.00 ■■ 0.00 25,500 25,700 25,350 94,037 2,397,943,500
24/09/2020 25,500 -2.60 -10.20 28,100 25,950 25,400 74,766 1,906,533,000
23/09/2020 28,100 0.00 ■■ 0.00 28,100 28,400 28,050 78,996 2,219,787,600
22/09/2020 28,100 0.10 0.36 28,000 28,200 27,800 95,422 2,681,358,200
21/09/2020 28,000 -0.50 -1.79 28,500 28,650 27,900 92,784 2,597,952,000
18/09/2020 28,500 0.30 1.05 28,200 28,500 28,100 54,537 1,554,304,500
17/09/2020 28,200 -0.20 -0.71 28,400 28,500 28,100 54,279 1,530,667,800
16/09/2020 28,400 0.10 0.35 28,250 28,450 28,050 142,905 4,058,502,000
15/09/2020 28,250 0.30 1.06 27,950 28,450 27,950 105,960 2,993,370,000
14/09/2020 27,950 -0.10 -0.36 28,000 28,250 27,800 119,988 3,353,664,600
11/09/2020 28,000 0.50 1.79 27,500 28,150 27,350 155,326 4,349,128,000
10/09/2020 27,500 0.10 0.36 27,400 27,550 27,250 107,927 2,967,992,500
09/09/2020 27,400 -0.10 -0.36 27,500 27,500 27,100 522,540 14,317,596,000
08/09/2020 27,500 -0.10 -0.36 27,600 27,600 27,100 98,921 2,720,327,500
07/09/2020 27,600 0.00 ■■ 0.00 27,600 27,800 27,300 88,494 2,442,434,400
04/09/2020 27,600 0.20 0.72 27,450 27,600 27,100 89,319 2,465,204,400
03/09/2020 27,450 -0.20 -0.73 27,650 27,950 27,350 138,907 3,812,997,150
02/09/2020 27,650 0.00 ■■ 0.00 27,600 27,700 27,400 61,947 1,712,834,550
01/09/2020 27,650 0.00 ■■ 0.00 27,600 27,700 27,400 61,947 1,712,834,550
31/08/2020 27,600 -0.30 -1.09 27,900 27,900 27,450 162,266 4,478,541,600
28/08/2020 27,900 0.30 1.08 27,600 28,000 27,500 97,203 2,711,963,700
27/08/2020 27,600 0.20 0.72 27,450 28,000 27,450 154,042 4,251,559,200
26/08/2020 27,450 0.10 0.36 27,350 27,550 27,150 206,557 5,669,989,650
25/08/2020 27,350 0.00 ■■ 0.00 27,350 27,650 27,150 115,459 3,157,803,650
24/08/2020 27,350 0.20 0.73 27,200 27,500 27,100 146,292 4,001,086,200
21/08/2020 27,200 0.30 1.10 26,900 27,300 26,900 166,501 4,528,827,200
20/08/2020 26,900 0.10 0.37 26,750 27,000 26,650 92,156 2,478,996,400
19/08/2020 26,750 0.40 1.50 26,400 26,800 26,200 113,874 3,046,129,500
18/08/2020 26,400 0.00 ■■ 0.00 26,400 26,400 26,100 84,393 2,227,975,200
17/08/2020 26,400 -0.10 -0.38 26,500 26,500 26,100 98,344 2,596,281,600
14/08/2020 26,500 -0.30 -1.13 26,800 26,800 26,200 154,876 4,104,214,000
13/08/2020 26,800 0.00 ■■ 0.00 26,800 26,800 26,400 118,696 3,181,052,800
12/08/2020 26,800 0.10 0.37 26,700 26,850 26,500 131,069 3,512,649,200
11/08/2020 26,700 0.10 0.37 26,600 26,850 26,200 145,540 3,885,918,000
10/08/2020 26,600 0.80 3.01 25,850 26,650 25,800 325,014 8,645,372,400
07/08/2020 25,850 0.20 0.77 25,650 25,850 25,450 89,638 2,317,142,300
06/08/2020 25,650 0.00 ■■ 0.00 25,600 25,650 25,350 149,134 3,825,287,100
05/08/2020 25,600 0.30 1.17 25,300 25,750 25,100 144,566 3,700,889,600
04/08/2020 25,300 0.00 ■■ 0.00 25,300 25,500 25,200 28,497 720,974,100
03/08/2020 25,300 0.30 1.19 25,000 25,400 24,700 39,043 987,787,900
31/07/2020 25,000 -0.30 -1.20 25,300 25,500 24,800 121,566 3,039,150,000
30/07/2020 25,300 0.10 0.40 25,200 25,400 24,900 93,434 2,363,880,200
29/07/2020 25,200 -0.40 -1.59 25,600 25,800 24,800 89,915 2,265,858,000
28/07/2020 25,600 0.20 0.78 25,400 25,650 24,700 84,582 2,165,299,200
27/07/2020 25,400 -0.30 -1.18 25,700 25,750 24,900 117,118 2,974,797,200
26/07/2020 25,700 0.30 1.17 25,450 25,850 24,700 247,990 6,373,343,000
24/07/2020 25,700 0.30 1.17 25,450 25,850 24,700 247,990 6,373,343,000
23/07/2020 25,450 0.10 0.39 25,400 25,500 25,100 90,152 2,294,368,400
22/07/2020 25,400 0.10 0.39 25,300 25,500 25,000 51,026 1,296,060,400
21/07/2020 25,300 0.10 0.40 25,200 25,300 24,900 74,950 1,896,235,000
20/07/2020 25,200 -0.20 -0.79 25,350 25,350 24,950 49,899 1,257,454,800
19/07/2020 25,350 0.20 0.79 25,150 25,350 24,900 32,842 832,544,700
17/07/2020 25,350 0.20 0.79 25,150 25,350 24,900 32,842 832,544,700
16/07/2020 25,150 -0.30 -1.19 25,450 25,500 25,050 41,571 1,045,510,650
15/07/2020 25,450 -0.10 -0.39 25,500 25,750 25,200 34,240 871,408,000
14/07/2020 25,500 0.00 ■■ 0.00 25,500 25,500 25,000 122,270 3,117,885,000
13/07/2020 25,500 -0.40 -1.57 25,850 25,900 25,250 106,652 2,719,626,000
12/07/2020 25,850 0.00 ■■ 0.00 25,900 25,900 25,300 135,559 3,504,200,150
10/07/2020 25,850 0.00 ■■ 0.00 25,900 25,900 25,300 135,559 3,504,200,150
09/07/2020 25,900 0.70 2.70 25,200 25,900 25,000 204,161 5,287,769,900
08/07/2020 25,200 -0.20 -0.79 25,400 25,450 24,900 86,165 2,171,358,000
07/07/2020 25,400 -0.10 -0.39 25,450 25,600 25,000 78,125 1,984,375,000
06/07/2020 25,450 0.10 0.39 25,350 25,550 25,200 89,391 2,275,000,950
05/07/2020 25,350 0.20 0.79 25,200 25,500 25,000 194,194 4,922,817,900
03/07/2020 25,350 0.20 0.79 25,200 25,500 25,000 194,194 4,922,817,900
02/07/2020 25,200 0.30 1.19 24,900 25,400 24,700 103,910 2,618,532,000
01/07/2020 24,900 0.40 1.61 24,500 25,000 24,350 106,321 2,647,392,900
30/06/2020 24,500 -0.20 -0.82 24,700 24,950 24,200 56,605 1,386,822,500
29/06/2020 24,700 -0.40 -1.62 25,100 25,100 24,400 71,754 1,772,323,800
28/06/2020 25,100 0.30 1.20 24,800 25,150 24,650 908,690 22,808,119,000
26/06/2020 25,100 0.30 1.20 24,800 25,150 24,650 908,690 22,808,119,000
25/06/2020 24,800 0.20 0.81 24,600 24,800 24,000 197,906 4,908,068,800
24/06/2020 24,600 -0.40 -1.63 25,000 25,000 24,600 124,679 3,067,103,400
23/06/2020 25,000 -0.40 -1.60 25,350 25,350 24,800 236,090 5,902,250,000
22/06/2020 25,350 0.00 ■■ 0.00 25,400 25,450 24,950 85,419 2,165,371,650
19/06/2020 25,400 0.50 1.97 24,900 25,500 24,600 230,914 5,865,215,600
18/06/2020 24,900 0.00 ■■ 0.00 24,900 24,900 24,550 52,992 1,319,500,800
17/06/2020 24,900 -0.15 -0.60 24,900 25,000 24,550 734,070 18,278,343,000
16/06/2020 24,900 0.20 0.80 24,700 24,900 24,200 65,697 1,635,855,300
15/06/2020 24,700 -0.30 -1.21 25,000 25,200 24,000 162,146 4,005,006,200
14/06/2020 25,000 0.00 ■■ 0.00 25,000 25,000 23,700 133,848 3,346,200,000
12/06/2020 25,000 0.00 ■■ 0.00 25,000 25,000 23,700 133,848 3,346,200,000
11/06/2020 25,000 -0.60 -2.40 25,600 26,000 24,500 257,205 6,430,125,000
10/06/2020 25,600 1.30 5.08 24,300 25,700 24,050 352,382 9,020,979,200
09/06/2020 24,300 0.10 0.41 24,250 24,650 23,850 166,349 4,042,280,700
08/06/2020 24,250 0.00 ■■ 0.00 24,250 24,500 23,900 137,987 3,346,184,750
06/06/2020 24,250 -0.10 -0.41 24,300 24,250 23,500 81,843 1,984,692,750
05/06/2020 24,250 -0.10 -0.41 24,300 24,250 23,500 81,843 1,984,692,750
04/06/2020 24,300 0.70 2.88 23,600 24,500 23,300 153,630 3,733,209,000
03/06/2020 23,600 0.10 0.42 23,550 23,700 23,400 65,280 1,540,608,000
02/06/2020 23,550 0.00 ■■ 0.00 23,550 23,800 22,700 109,579 2,580,585,450
01/06/2020 23,550 0.40 1.70 23,200 23,700 23,200 76,756 1,807,603,800
31/05/2020 23,200 -0.20 -0.86 23,350 23,350 22,950 95,558 2,216,945,600
29/05/2020 23,200 -0.20 -0.86 23,350 23,350 22,950 95,558 2,216,945,600
28/05/2020 23,350 0.20 0.86 23,150 23,450 23,100 80,556 1,880,982,600
27/05/2020 23,150 -0.50 -2.16 23,600 24,000 23,150 99,053 2,293,076,950
26/05/2020 23,600 0.60 2.54 23,050 23,850 23,050 105,350 2,486,260,000
25/05/2020 23,050 0.10 0.43 23,000 23,400 23,000 41,085 947,009,250
24/05/2020 23,000 -0.60 -2.61 23,600 23,700 22,950 81,342 1,870,866,000
22/05/2020 23,000 -0.60 -2.61 23,600 23,700 22,950 81,342 1,870,866,000
21/05/2020 23,600 -0.10 -0.42 23,700 23,850 23,200 118,955 2,807,338,000
20/05/2020 23,700 -0.20 -0.84 23,900 23,900 23,300 83,566 1,980,514,200
19/05/2020 23,900 0.40 1.67 23,500 24,000 23,200 114,547 2,737,673,300
18/05/2020 23,500 -0.70 -2.98 24,200 24,200 22,900 119,361 2,804,983,500
17/05/2020 24,200 -0.50 -2.07 24,700 24,700 23,000 234,614 5,677,658,800
15/05/2020 24,200 -0.50 -2.07 24,700 24,700 23,000 234,614 5,677,658,800
14/05/2020 24,700 0.10 0.40 24,650 24,700 24,300 85,283 2,106,490,100
13/05/2020 24,650 0.30 1.22 24,300 25,100 23,650 164,012 4,042,895,800
12/05/2020 24,300 0.70 2.88 23,600 24,300 23,000 150,871 3,666,165,300
11/05/2020 23,600 0.60 2.54 23,000 23,700 22,800 105,583 2,491,758,800
10/05/2020 23,000 0.70 3.04 22,300 23,150 22,000 148,188 3,408,324,000
08/05/2020 23,000 0.70 3.04 22,300 23,150 22,000 148,188 3,408,324,000
07/05/2020 22,300 -0.10 -0.45 22,450 22,450 22,000 77,009 1,717,300,700
06/05/2020 22,450 0.10 0.45 22,400 22,500 22,150 33,745 757,575,250
05/05/2020 22,400 -0.10 -0.45 22,500 22,800 22,000 38,429 860,809,600
04/05/2020 22,500 0.00 ■■ 0.00 22,500 22,550 22,000 172,334 3,877,515,000
01/05/2020 22,500 0.90 4.00 21,600 22,500 21,350 98,180 2,209,050,000
30/04/2020 22,500 0.90 4.00 21,600 22,500 21,350 98,180 2,209,050,000
29/04/2020 22,500 0.90 4.00 21,600 22,500 21,350 98,180 2,209,050,000
28/04/2020 21,600 0.20 0.93 21,450 21,600 21,100 37,462 809,179,200
27/04/2020 21,450 -0.20 -0.93 21,600 21,700 21,200 41,381 887,622,450
26/04/2020 21,600 0.00 ■■ 0.00 21,650 21,700 21,350 70,759 1,528,394,400
24/04/2020 21,600 0.00 ■■ 0.00 21,650 21,700 21,350 70,759 1,528,394,400
23/04/2020 21,650 0.10 0.46 21,550 21,800 21,400 90,149 1,951,725,850
22/04/2020 21,550 0.10 0.46 21,500 21,600 21,100 62,962 1,356,831,100
21/04/2020 21,500 -0.30 -1.40 21,800 21,600 20,800 146,463 3,148,954,500
20/04/2020 21,800 0.50 2.29 21,300 22,000 21,100 118,221 2,577,217,800
19/04/2020 21,300 0.30 1.41 21,000 21,350 20,900 70,175 1,494,727,500
17/04/2020 21,300 0.30 1.41 21,000 21,350 20,900 70,175 1,494,727,500
16/04/2020 21,000 -0.40 -1.90 21,350 21,350 20,800 63,136 1,325,856,000
15/04/2020 21,350 0.70 3.28 20,700 21,400 20,750 62,944 1,343,854,400
14/04/2020 20,700 -0.70 -3.38 21,400 21,600 20,100 159,993 3,311,855,100
13/04/2020 21,400 -0.30 -1.40 21,650 21,700 21,400 91,896 1,966,574,400
12/04/2020 21,650 0.00 ■■ 0.00 21,600 21,800 21,200 157,852 3,417,495,800
10/04/2020 21,650 0.00 ■■ 0.00 21,600 21,800 21,200 157,852 3,417,495,800
09/04/2020 21,600 0.40 1.85 21,200 21,800 21,400 101,172 2,185,315,200
08/04/2020 21,200 0.70 3.30 20,500 21,200 20,150 140,856 2,986,147,200
07/04/2020 20,500 0.50 2.44 20,000 20,500 19,750 204,233 4,186,776,500
06/04/2020 20,000 0.00 ■■ 0.00 20,000 20,500 19,800 119,325 2,386,500,000
03/04/2020 20,000 -0.80 -4.00 20,800 20,800 19,900 135,519 2,710,380,000
02/04/2020 20,800 0.80 3.85 20,000 20,800 19,300 70,442 1,465,193,600
01/04/2020 20,800 0.80 3.85 20,000 20,800 19,300 70,442 1,465,193,600
31/03/2020 20,000 0.30 1.50 19,700 20,400 18,450 98,613 1,972,260,000
30/03/2020 19,700 -0.60 -3.05 20,300 20,000 18,900 60,955 1,200,813,500
29/03/2020 20,300 -0.20 -0.99 20,500 20,700 19,650 65,005 1,319,601,500
27/03/2020 20,300 -0.20 -0.99 20,500 20,700 19,650 65,005 1,319,601,500
26/03/2020 20,500 0.80 3.90 19,750 21,100 19,400 142,582 2,922,931,000
25/03/2020 19,750 1.30 6.58 18,500 19,750 18,600 198,601 3,922,369,750
24/03/2020 18,500 -0.50 -2.70 19,000 18,500 17,700 117,669 2,176,876,500
23/03/2020 19,000 -1.40 -7.37 20,400 20,400 19,000 36,945 701,955,000
22/03/2020 20,400 -0.60 -2.94 21,000 20,850 20,150 36,319 740,907,600
20/03/2020 20,400 -0.60 -2.94 21,000 20,850 20,150 36,319 740,907,600
19/03/2020 21,000 -0.40 -1.90 21,400 21,400 19,950 85,190 1,788,990,000
18/03/2020 21,400 -0.70 -3.27 22,100 22,400 20,700 70,302 1,504,462,800
17/03/2020 22,100 0.10 0.45 22,000 22,100 20,500 58,544 1,293,822,400
16/03/2020 22,000 -1.60 -7.27 23,600 23,300 21,950 867,980 19,095,560,000
14/03/2020 23,600 1.50 6.36 22,100 23,600 20,600 882,880 20,835,968,000
13/03/2020 23,600 1.50 6.36 22,100 23,600 20,600 882,880 20,835,968,000
12/03/2020 22,100 -1.40 -6.33 23,500 23,000 21,900 758,880 16,771,248,000
11/03/2020 23,500 -0.75 -3.19 24,250 24,700 22,700 520,290 12,226,815,000
10/03/2020 24,250 -0.10 -0.41 24,400 24,900 24,000 47,075 1,141,568,750
09/03/2020 24,400 -1.80 -7.38 26,200 25,400 24,400 43,729 1,066,987,600
06/03/2020 26,200 -0.10 -0.38 26,250 26,250 25,900 53,264 1,395,516,800
05/03/2020 26,250 0.40 1.52 25,800 26,500 25,750 79,070 2,075,587,500
04/03/2020 25,800 0.00 ■■ 0.00 25,800 25,850 25,300 32,171 830,011,800
03/03/2020 25,800 0.20 0.78 25,600 25,950 25,650 50,035 1,290,903,000
02/03/2020 25,600 0.60 2.34 25,000 25,600 24,700 57,176 1,463,705,600
28/02/2020 25,000 -0.30 -1.20 25,300 25,200 24,800 27,855 696,375,000
27/02/2020 25,300 0.60 2.37 24,700 25,350 24,450 46,618 1,179,435,400
26/02/2020 24,700 -0.30 -1.21 24,950 25,250 24,200 35,625 879,937,500
25/02/2020 24,950 0.30 1.20 24,600 24,950 23,950 71,830 1,792,158,500
24/02/2020 24,600 -1.40 -5.69 26,000 25,850 24,600 51,286 1,261,635,600
21/02/2020 26,000 0.00 ■■ 0.00 26,000 26,000 25,550 69,054 1,795,404,000
20/02/2020 26,000 -0.30 -1.15 26,300 26,650 25,800 51,483 1,338,558,000
19/02/2020 26,300 0.10 0.38 26,200 26,400 25,550 99,504 2,616,955,200
18/02/2020 26,200 -0.60 -2.29 26,800 26,850 25,800 68,428 1,792,813,600
17/02/2020 26,800 -0.10 -0.37 26,900 27,000 26,500 30,795 825,306,000
15/02/2020 26,900 0.00 ■■ 0.00 26,850 26,950 26,600 23,458 631,020,200
14/02/2020 26,900 0.00 ■■ 0.00 26,850 26,950 26,600 23,458 631,020,200
13/02/2020 26,850 0.10 0.37 26,800 26,950 26,600 32,673 877,270,050
12/02/2020 26,800 0.70 2.61 26,100 27,100 26,000 123,590 3,312,212,000
11/02/2020 26,100 -0.10 -0.38 26,200 26,200 26,000 14,073 367,305,300
10/02/2020 26,200 -0.20 -0.76 26,350 26,300 25,900 19,764 517,816,800
09/02/2020 26,350 0.10 0.38 26,300 26,350 26,000 27,429 722,754,150
07/02/2020 26,350 0.10 0.38 26,300 26,350 26,000 27,429 722,754,150
06/02/2020 26,300 0.50 1.90 25,800 26,300 25,600 40,501 1,065,176,300
05/02/2020 25,800 0.00 ■■ 0.00 25,800 26,100 25,600 14,072 363,057,600
04/02/2020 25,800 0.00 ■■ 0.00 25,800 26,200 25,450 20,030 516,774,000
03/02/2020 25,800 -0.70 -2.71 26,500 26,200 25,000 34,949 901,684,200
02/02/2020 26,500 -0.90 -3.40 27,400 27,450 26,150 39,474 1,046,061,000
31/01/2020 26,500 -0.90 -3.40 27,400 27,450 26,150 39,474 1,046,061,000
30/01/2020 27,400 -0.70 -2.55 28,100 27,900 27,150 30,348 831,535,200
29/01/2020 28,100 0.10 0.36 28,000 28,250 27,800 123,137 3,460,149,700
28/01/2020 28,100 0.10 0.36 28,000 28,250 27,800 123,137 3,460,149,700
27/01/2020 28,100 0.10 0.36 28,000 28,250 27,800 123,137 3,460,149,700
26/01/2020 28,100 0.10 0.36 28,000 28,250 27,800 123,137 3,460,149,700
24/01/2020 28,100 0.10 0.36 28,000 28,250 27,800 123,137 3,460,149,700
23/01/2020 28,100 0.10 0.36 28,000 28,250 27,800 123,137 3,460,149,700
22/01/2020 28,100 0.10 0.36 28,000 28,250 27,800 123,137 3,460,149,700
21/01/2020 28,000 0.40 1.43 27,600 28,250 27,450 1,177,760 32,977,280,000
20/01/2020 27,600 0.60 2.17 27,000 27,700 26,950 589,750 16,277,100,000
17/01/2020 27,000 -0.05 -0.19 27,050 27,100 26,900 140,900 3,804,300,000
16/01/2020 27,050 0.05 0.18 27,000 27,100 26,750 190,870 5,163,033,500
15/01/2020 27,000 -0.15 -0.56 27,150 27,100 26,900 120,260 3,247,020,000
14/01/2020 27,100 0.05 0.18 27,050 27,200 26,900 101,890 2,761,219,000
13/01/2020 27,050 0.80 2.96 26,300 27,050 26,350 70,321 1,902,183,050
10/01/2020 26,300 0.00 ■■ 0.00 26,300 26,450 25,600 54,540 1,434,402,000
09/01/2020 26,300 -0.10 -0.38 26,350 26,600 26,150 33,128 871,266,400
08/01/2020 26,350 -0.10 -0.38 26,500 26,600 26,300 19,483 513,377,050
07/01/2020 26,500 -0.20 -0.75 26,700 27,000 26,500 24,770 656,405,000
06/01/2020 26,700 -0.30 -1.12 27,000 27,300 26,600 18,336 489,571,200
03/01/2020 27,000 -0.50 -1.85 27,500 27,500 26,950 46,172 1,246,644,000
02/01/2020 27,500 0.00 ■■ 0.00 27,500 27,600 27,000 46,967 1,291,592,500
31/12/2019 27,500 0.00 ■■ 0.00 27,500 27,800 27,400 56,821 1,562,577,500
30/12/2019 27,500 0.10 0.36 27,350 27,700 27,250 54,536 1,499,740,000
28/12/2019 27,350 0.10 0.37 27,300 27,350 27,000 23,110 632,058,500
27/12/2019 27,350 0.10 0.37 27,300 27,350 27,000 23,110 632,058,500
26/12/2019 27,300 -0.10 -0.37 27,350 27,350 27,150 24,387 665,765,100
25/12/2019 27,350 0.20 0.73 27,200 27,350 27,000 29,545 808,055,750
24/12/2019 27,200 0.30 1.10 26,850 27,200 26,750 36,930 1,004,496,000
23/12/2019 26,850 0.60 2.23 26,300 26,850 26,250 42,539 1,142,172,150
20/12/2019 26,300 -0.20 -0.76 26,500 26,550 26,250 216,960 5,706,048,000
19/12/2019 26,500 -0.40 -1.51 26,950 27,200 26,250 42,562 1,127,893,000
18/12/2019 26,950 0.20 0.74 26,750 27,000 26,500 46,666 1,257,648,700
17/12/2019 26,750 -0.40 -1.50 27,100 27,200 26,750 23,057 616,774,750
16/12/2019 27,100 -0.30 -1.11 27,350 27,400 26,900 25,431 689,180,100
13/12/2019 27,350 0.00 ■■ 0.00 27,400 27,450 27,250 16,641 455,131,350
12/12/2019 27,400 -0.20 -0.73 27,550 27,550 27,250 22,444 614,965,600
11/12/2019 27,550 -0.30 -1.09 27,900 27,700 27,250 31,659 872,205,450
10/12/2019 27,900 -0.10 -0.36 27,950 28,100 27,650 20,184 563,133,600
09/12/2019 27,950 0.30 1.07 27,700 28,150 27,600 79,794 2,230,242,300
07/12/2019 27,700 0.10 0.36 27,600 27,700 27,450 27,161 752,359,700
06/12/2019 27,700 0.10 0.36 27,600 27,700 27,450 27,161 752,359,700
05/12/2019 27,600 0.10 0.36 27,550 27,650 27,400 29,082 802,663,200
04/12/2019 27,550 0.10 0.36 27,500 0 0 23,240 640,262,000
03/12/2019 27,500 -0.10 -0.36 27,650 27,650 27,300 21,319 586,272,500
02/12/2019 27,650 0.00 ■■ 0.00 27,600 27,750 27,450 19,833 548,382,450
29/11/2019 27,600 0.20 0.72 27,400 27,700 27,250 43,300 1,195,080,000
28/11/2019 27,400 -0.50 -1.82 27,900 27,900 27,400 28,741 787,503,400
27/11/2019 27,900 -0.10 -0.36 28,000 28,100 27,700 26,241 732,123,900
26/11/2019 28,000 0.40 1.43 27,650 28,000 27,650 26,020 728,560,000
25/11/2019 27,650 -0.30 -1.08 27,900 28,100 27,600 27,415 758,024,750
22/11/2019 27,900 -0.40 -1.43 28,250 28,400 27,700 47,771 1,332,810,900
21/11/2019 28,250 0.10 0.35 28,150 28,250 28,000 39,013 1,102,117,250
20/11/2019 28,150 -0.10 -0.36 28,250 28,200 28,000 28,206 793,998,900
19/11/2019 28,250 0.00 ■■ 0.00 28,250 28,300 27,950 34,874 985,190,500
18/11/2019 28,250 -0.10 -0.35 28,300 28,250 28,150 16,692 471,549,000
15/11/2019 28,300 0.20 0.71 28,150 28,300 28,000 25,385 718,395,500
14/11/2019 28,150 -0.20 -0.71 28,300 28,350 27,800 107,308 3,020,720,200
13/11/2019 28,300 0.00 ■■ 0.00 28,300 28,350 28,200 11,129 314,950,700
12/11/2019 28,300 0.20 0.71 28,100 28,400 28,000 44,145 1,249,303,500
11/11/2019 28,100 -0.30 -1.07 28,450 28,450 28,050 70,316 1,975,879,600
09/11/2019 28,450 -0.10 -0.35 28,500 28,600 28,350 30,700 873,415,000
08/11/2019 28,450 -0.10 -0.35 28,500 28,600 28,350 30,700 873,415,000
07/11/2019 28,500 -0.10 -0.35 28,550 28,700 28,400 53,531 1,525,633,500
06/11/2019 28,550 -0.10 -0.35 28,650 28,700 28,400 60,812 1,736,182,600
05/11/2019 28,650 0.10 0.35 28,500 28,750 28,350 70,586 2,022,288,900
04/11/2019 28,500 -0.30 -1.05 28,750 28,850 28,500 44,320 1,263,120,000
03/11/2019 28,750 0.20 0.70 28,550 28,800 28,450 73,805 2,121,893,750
01/11/2019 28,750 0.20 0.70 28,550 28,800 28,450 73,805 2,121,893,750
31/10/2019 28,550 -0.10 -0.35 28,700 28,900 28,550 27,752 792,319,600
30/10/2019 28,700 0.20 0.70 28,500 28,900 28,400 37,747 1,083,338,900
29/10/2019 28,500 -0.30 -1.05 28,750 29,050 28,450 67,821 1,932,898,500
28/10/2019 28,750 0.10 0.35 28,600 29,200 28,750 42,811 1,230,816,250
26/10/2019 28,600 0.10 0.35 28,500 28,700 28,400 21,625 618,475,000
25/10/2019 28,600 0.10 0.35 28,500 28,700 28,400 21,625 618,475,000
24/10/2019 28,500 -0.10 -0.35 28,650 29,000 28,400 91,052 2,594,982,000
23/10/2019 28,650 0.40 1.40 28,200 28,750 28,050 73,351 2,101,506,150
22/10/2019 28,200 0.10 0.35 28,050 28,250 28,000 20,834 587,518,800
21/10/2019 28,050 -0.60 -2.14 28,700 28,650 27,950 94,315 2,645,535,750
18/10/2019 28,700 0.00 ■■ 0.00 28,700 28,900 28,600 21,230 609,301,000
17/10/2019 28,700 -0.20 -0.70 28,850 28,800 28,400 60,378 1,732,848,600
16/10/2019 28,850 0.00 ■■ 0.00 28,850 29,150 28,750 57,459 1,657,692,150
15/10/2019 28,850 0.10 0.35 28,800 28,900 28,500 56,642 1,634,121,700
14/10/2019 28,800 -0.10 -0.35 28,950 29,050 28,600 33,066 952,300,800
11/10/2019 28,950 0.30 1.04 28,700 29,200 28,700 59,990 1,736,710,500
10/10/2019 28,700 -0.30 -1.05 29,000 29,400 28,500 36,370 1,043,819,000
09/10/2019 29,000 -0.40 -1.38 29,350 29,250 28,900 37,999 1,101,971,000
08/10/2019 29,350 0.80 2.73 28,600 29,500 28,450 87,337 2,563,340,950
07/10/2019 28,600 -0.40 -1.40 29,000 29,000 28,600 25,409 726,697,400
04/10/2019 29,000 0.20 0.69 28,800 29,250 28,500 97,895 2,838,955,000
03/10/2019 28,800 0.20 0.69 28,600 28,900 28,300 41,972 1,208,793,600
02/10/2019 28,600 0.20 0.70 28,400 28,800 28,200 77,735 2,223,221,000
01/10/2019 28,400 0.60 2.11 27,800 28,500 27,600 108,452 3,080,036,800
30/09/2019 27,800 -0.10 -0.36 27,950 28,050 27,700 28,226 784,682,800
27/09/2019 27,950 -0.10 -0.36 28,050 28,200 27,750 54,911 1,534,762,450
26/09/2019 28,050 0.40 1.43 27,700 28,450 27,800 59,328 1,664,150,400
25/09/2019 27,700 -0.10 -0.36 27,800 27,900 27,500 28,978 802,690,600
24/09/2019 27,800 0.30 1.08 27,500 27,900 27,300 78,616 2,185,524,800
23/09/2019 27,500 -0.60 -2.18 28,050 28,150 27,500 66,643 1,832,682,500
20/09/2019 28,050 -0.30 -1.07 28,400 28,500 28,050 56,746 1,591,725,300
19/09/2019 28,400 0.00 ■■ 0.00 28,400 28,600 28,250 25,024 710,681,600
18/09/2019 28,400 -0.30 -1.06 28,650 28,800 28,400 67,148 1,907,003,200
17/09/2019 28,650 -0.20 -0.70 28,800 28,900 28,500 51,606 1,478,511,900
16/09/2019 28,800 0.10 0.35 28,750 29,100 28,650 65,626 1,890,028,800
13/09/2019 28,750 0.10 0.35 28,700 29,050 28,500 71,231 2,047,891,250
12/09/2019 28,700 0.30 1.05 28,350 28,700 28,350 66,993 1,922,699,100
11/09/2019 28,350 0.10 0.35 28,250 28,600 28,250 47,312 1,341,295,200
10/09/2019 28,250 0.30 1.06 28,000 28,400 28,000 118,410 3,345,082,500
09/09/2019 28,000 -0.10 -0.36 28,100 28,200 27,900 28,196 789,488,000
06/09/2019 28,100 0.10 0.36 28,000 28,250 27,950 20,064 563,798,400
05/09/2019 28,000 -0.30 -1.07 28,300 28,600 28,000 37,931 1,062,068,000
04/09/2019 28,300 -1.70 -6.01 30,000 28,450 27,900 50,341 1,424,650,300
03/09/2019 30,000 -0.20 -0.67 30,200 30,450 30,000 39,866 1,195,980,000
30/08/2019 30,200 0.00 ■■ 0.00 30,200 30,400 30,100 44,584 1,346,436,800
29/08/2019 30,200 -0.20 -0.66 30,350 30,400 30,050 56,662 1,711,192,400
28/08/2019 30,350 0.40 1.32 30,000 30,500 29,900 65,633 1,991,961,550
27/08/2019 30,000 -0.20 -0.67 30,200 30,750 29,800 58,172 1,745,160,000
26/08/2019 30,200 -0.70 -2.32 30,850 31,050 30,050 81,612 2,464,682,400
23/08/2019 30,850 -0.20 -0.65 31,050 31,250 30,800 40,286 1,242,823,100
22/08/2019 31,050 -0.50 -1.61 31,550 31,600 31,000 51,332 1,593,858,600
21/08/2019 31,550 0.10 0.32 31,500 31,750 30,900 77,963 2,459,732,650
20/08/2019 31,500 0.30 0.95 31,250 31,700 31,100 73,867 2,326,810,500
19/08/2019 31,250 0.40 1.28 30,800 31,300 30,700 99,410 3,106,562,500
16/08/2019 30,800 -0.40 -1.30 31,200 31,450 30,800 152,756 4,704,884,800
15/08/2019 31,200 -0.40 -1.28 31,600 31,500 31,000 101,370 3,162,744,000
14/08/2019 31,600 -0.50 -1.58 32,100 32,400 31,600 156,619 4,949,160,400
13/08/2019 32,100 0.40 1.25 31,700 32,350 31,300 130,998 4,205,035,800
12/08/2019 31,700 0.10 0.32 31,600 31,750 31,450 56,338 1,785,914,600
09/08/2019 31,600 1.00 3.16 30,600 32,200 30,550 256,241 8,097,215,600
08/08/2019 30,600 0.10 0.33 30,500 30,650 30,350 65,748 2,011,888,800
07/08/2019 30,500 0.10 0.33 30,400 30,550 30,100 91,434 2,788,737,000
06/08/2019 30,400 -0.30 -0.99 30,700 30,550 30,000 160,371 4,875,278,400
05/08/2019 30,700 -0.30 -0.98 31,000 31,000 30,600 84,293 2,587,795,100
02/08/2019 31,000 0.00 ■■ 0.00 31,000 31,200 30,600 97,444 3,020,764,000
01/08/2019 31,000 0.60 1.94 30,350 31,050 30,250 206,460 6,400,260,000
31/07/2019 30,350 0.00 ■■ 0.00 30,400 30,450 30,000 67,936 2,061,857,600
30/07/2019 30,400 0.30 0.99 30,050 30,600 29,900 158,868 4,829,587,200
29/07/2019 30,050 0.20 0.67 29,850 30,150 29,750 95,874 2,881,013,700
26/07/2019 29,850 -0.30 -1.01 30,200 30,200 29,850 57,200 1,707,420,000
25/07/2019 30,200 0.30 0.99 29,900 30,400 29,650 179,854 5,431,590,800
24/07/2019 29,900 0.50 1.67 29,400 30,100 29,450 161,874 4,840,032,600
23/07/2019 29,400 0.00 ■■ 0.00 29,350 29,500 29,250 26,923 791,536,200
22/07/2019 29,350 0.00 ■■ 0.00 29,400 29,600 29,300 56,065 1,645,507,750
19/07/2019 29,400 0.40 1.36 29,000 29,550 29,150 90,286 2,654,408,400
18/07/2019 29,000 -0.30 -1.03 29,250 29,500 29,000 52,773 1,530,417,000
17/07/2019 29,250 0.10 0.34 29,100 29,500 28,950 56,967 1,666,284,750
16/07/2019 29,100 -0.30 -1.03 29,350 29,600 29,100 51,209 1,490,181,900
15/07/2019 29,350 -0.30 -1.02 29,700 29,700 29,350 45,175 1,325,886,250
12/07/2019 29,700 -0.10 -0.34 29,800 29,800 29,400 49,816 1,479,535,200
11/07/2019 29,800 0.40 1.34 29,400 29,800 29,450 60,113 1,791,367,400
10/07/2019 29,400 0.00 ■■ 0.00 29,350 29,450 29,200 47,372 1,392,736,800
09/07/2019 29,350 0.50 1.70 28,850 29,350 28,700 91,139 2,674,929,650
08/07/2019 28,850 0.00 ■■ 0.00 28,900 29,050 28,700 56,938 1,642,661,300
05/07/2019 28,900 0.00 ■■ 0.00 28,900 29,000 28,700 37,798 1,092,362,200
04/07/2019 28,900 -0.10 -0.35 29,000 29,050 28,800 76,411 2,208,277,900
03/07/2019 29,000 0.10 0.34 28,950 29,000 28,650 41,057 1,190,653,000
02/07/2019 28,950 -0.20 -0.69 29,150 29,100 28,600 50,954 1,475,118,300
01/07/2019 29,150 0.00 ■■ 0.00 29,100 29,250 28,900 49,779 1,451,057,850
28/06/2019 29,100 0.30 1.03 28,800 29,100 28,550 65,285 1,899,793,500
27/06/2019 28,800 -0.40 -1.39 29,250 29,400 28,450 65,121 1,875,484,800
26/06/2019 29,250 -0.30 -1.03 29,500 29,500 29,250 157,697 4,612,637,250
25/06/2019 29,500 -0.10 -0.34 29,600 29,750 29,300 135,728 4,003,976,000
24/06/2019 29,600 -0.50 -1.69 30,150 30,200 29,450 164,425 4,866,980,000
21/06/2019 30,150 0.30 1.00 29,850 30,400 29,700 183,131 5,521,399,650
20/06/2019 29,850 0.20 0.67 29,650 29,900 29,450 161,372 4,816,954,200
19/06/2019 29,650 0.00 ■■ 0.00 29,600 29,800 29,500 85,819 2,544,533,350
18/06/2019 29,600 -0.10 -0.34 29,700 29,750 29,500 81,529 2,413,258,400
17/06/2019 29,700 0.10 0.34 29,600 29,800 29,350 106,005 3,148,348,500
16/06/2019 29,600 0.20 0.68 29,450 29,800 29,400 118,584 3,510,086,400
14/06/2019 29,600 0.20 0.68 29,450 29,800 29,400 118,584 3,510,086,400
13/06/2019 29,450 0.10 0.34 29,350 29,650 29,150 116,138 3,420,264,100
11/06/2019 29,250 -0.40 -1.37 29,700 29,900 29,250 91,873 2,687,285,250
10/06/2019 29,700 -0.20 -0.67 29,900 30,000 29,600 113,754 3,378,493,800
09/06/2019 29,900 1.30 4.35 28,650 29,900 28,500 116,720 3,489,928,000
07/06/2019 29,900 1.30 4.35 28,650 29,900 28,500 116,720 3,489,928,000
06/06/2019 28,650 0.00 ■■ 0.00 28,650 28,850 28,200 46,050 1,319,332,500
05/06/2019 28,650 -0.20 -0.70 28,850 29,450 28,200 124,738 3,573,743,700
04/06/2019 28,850 -0.10 -0.35 29,000 29,400 28,800 90,738 2,617,791,300
03/06/2019 29,000 -0.60 -2.07 29,550 29,650 28,900 109,191 3,166,539,000
02/06/2019 29,550 -0.90 -3.05 30,450 30,500 29,550 51,415 1,519,313,250
31/05/2019 29,550 -0.90 -3.05 30,450 30,500 29,550 51,415 1,519,313,250
30/05/2019 30,450 0.40 1.31 30,050 30,450 29,300 128,801 3,921,990,450
29/05/2019 30,050 -0.70 -2.33 30,750 30,950 30,050 124,917 3,753,755,850
28/05/2019 30,750 -0.10 -0.33 30,850 30,900 30,600 75,172 2,311,539,000
27/05/2019 30,850 0.00 ■■ 0.00 30,850 31,100 30,800 60,151 1,855,658,350
26/05/2019 30,850 -0.30 -0.97 31,200 31,250 30,850 78,207 2,412,685,950
24/05/2019 30,850 -0.30 -0.97 31,200 31,250 30,850 78,207 2,412,685,950
23/05/2019 31,200 0.50 1.60 30,700 31,200 30,500 133,608 4,168,569,600
22/05/2019 30,700 -0.10 -0.33 30,800 30,900 30,350 74,791 2,296,083,700
21/05/2019 30,800 -0.10 -0.32 30,900 31,200 30,600 66,621 2,051,926,800
20/05/2019 30,900 0.40 1.29 30,450 30,900 30,300 79,456 2,455,190,400
19/05/2019 30,450 -0.40 -1.31 30,850 31,300 30,350 78,360 2,386,062,000
17/05/2019 30,450 -0.40 -1.31 30,850 31,300 30,350 78,360 2,386,062,000
16/05/2019 30,850 0.00 ■■ 0.00 30,900 31,250 30,700 121,438 3,746,362,300
15/05/2019 30,900 0.60 1.94 30,300 31,000 30,100 170,366 5,264,309,400
14/05/2019 30,300 0.10 0.33 30,200 30,400 29,800 68,316 2,069,974,800
13/05/2019 30,200 0.70 2.32 29,500 30,200 29,500 143,513 4,334,092,600
12/05/2019 29,500 0.50 1.69 29,000 29,700 29,000 69,313 2,044,733,500
10/05/2019 29,500 0.50 1.69 29,000 29,700 29,000 69,313 2,044,733,500
09/05/2019 29,000 0.00 ■■ 0.00 29,000 29,400 28,800 41,793 1,211,997,000
08/05/2019 29,000 -0.30 -1.03 29,300 29,300 28,800 43,074 1,249,146,000
07/05/2019 29,300 -0.10 -0.34 29,400 29,600 29,000 57,726 1,691,371,800
06/05/2019 29,400 -0.30 -1.02 29,700 29,700 28,800 92,289 2,713,296,600
05/05/2019 29,700 -0.10 -0.34 29,800 30,000 29,550 54,967 1,632,519,900
03/05/2019 29,700 -0.10 -0.34 29,800 30,000 29,550 54,967 1,632,519,900
02/05/2019 29,800 0.30 1.01 29,550 29,800 29,450 78,972 2,353,365,600
01/05/2019 29,550 0.10 0.34 29,500 29,700 29,300 30,466 900,270,300
30/04/2019 29,550 0.10 0.34 29,500 29,700 29,300 30,466 900,270,300
29/04/2019 29,550 0.10 0.34 29,500 29,700 29,300 30,466 900,270,300
28/04/2019 29,550 0.10 0.34 29,500 29,700 29,300 30,466 900,270,300
26/04/2019 29,550 0.10 0.34 29,500 29,700 29,300 30,466 900,270,300
25/04/2019 29,500 -0.30 -1.02 29,750 29,900 29,400 58,586 1,728,287,000
24/04/2019 29,750 1.30 4.37 28,450 29,750 28,350 205,590 6,116,302,500
23/04/2019 28,450 0.10 0.35 28,300 28,600 28,300 33,714 959,163,300
22/04/2019 28,300 -0.10 -0.35 28,400 28,650 28,300 68,657 1,942,993,100
21/04/2019 28,400 0.00 ■■ 0.00 28,400 28,800 28,350 31,462 893,520,800
19/04/2019 28,400 0.00 ■■ 0.00 28,400 28,800 28,350 31,462 893,520,800
18/04/2019 28,400 -0.30 -1.06 28,700 28,950 28,350 68,649 1,949,631,600
17/04/2019 28,700 0.10 0.35 28,600 29,200 28,500 182,596 5,240,505,200
16/04/2019 28,600 -0.20 -0.70 28,800 28,700 28,300 42,380 1,212,068,000
15/04/2019 28,800 0.10 0.35 28,700 28,900 28,400 58,983 1,698,710,400
12/04/2019 28,800 0.10 0.35 28,700 28,900 28,400 58,983 1,698,710,400
11/04/2019 28,700 0.40 1.39 28,300 28,800 28,000 89,068 2,556,251,600
10/04/2019 28,300 -0.20 -0.71 28,500 28,450 28,100 57,953 1,640,069,900
09/04/2019 28,500 -0.40 -1.40 28,900 29,050 28,300 87,222 2,485,827,000
08/04/2019 28,900 0.20 0.69 28,700 29,300 28,700 169,545 4,899,850,500
05/04/2019 28,700 1.10 3.83 27,650 28,700 27,400 156,068 4,479,151,600
04/04/2019 27,650 0.30 1.08 27,300 27,700 27,200 67,824 1,875,333,600
03/04/2019 27,300 0.00 ■■ 0.00 27,300 27,500 26,950 46,329 1,264,781,700
02/04/2019 27,300 -0.10 -0.37 27,400 27,800 27,250 44,995 1,228,363,500
01/04/2019 27,400 -0.10 -0.36 27,500 27,700 27,300 44,249 1,212,422,600
30/03/2019 28,500 0.00 ■■ 0.00 28,500 28,500 28,100 241,220 6,874,770,000
29/03/2019 27,500 0.30 1.09 27,200 27,700 27,000 48,390 1,330,725,000
28/03/2019 27,200 0.70 2.57 26,500 27,400 26,400 72,356 1,968,083,200
27/03/2019 26,500 -0.10 -0.38 26,600 26,900 26,450 37,264 987,496,000
26/03/2019 26,600 0.50 1.88 26,100 26,600 26,100 33,893 901,553,800
25/03/2019 26,100 -1.00 -3.83 27,100 26,900 26,000 42,233 1,102,281,300
22/03/2019 27,100 0.30 1.11 26,800 27,500 26,750 35,583 964,299,300
21/03/2019 26,800 -0.80 -2.99 27,650 27,700 26,800 61,048 1,636,086,400
20/03/2019 27,650 -0.10 -0.36 27,700 27,700 27,200 65,934 1,823,075,100
19/03/2019 27,700 -0.30 -1.08 28,000 28,100 27,400 52,428 1,452,255,600
18/03/2019 28,000 0.00 ■■ 0.00 28,000 28,300 27,900 66,295 1,856,260,000
15/03/2019 28,000 0.30 1.07 27,750 28,250 27,550 87,480 2,449,440,000
14/03/2019 27,750 0.90 3.24 26,900 27,850 26,800 134,212 3,724,383,000
13/03/2019 26,900 -0.30 -1.12 27,200 27,350 26,900 35,921 966,274,900
12/03/2019 27,200 0.40 1.47 26,800 27,200 26,700 46,258 1,258,217,600
11/03/2019 26,800 0.30 1.12 26,500 26,900 26,300 34,594 927,119,200
08/03/2019 26,500 -0.20 -0.75 26,700 26,800 26,400 45,126 1,195,839,000
07/03/2019 26,700 -0.20 -0.75 26,900 27,100 26,650 34,627 924,540,900
06/03/2019 26,900 -0.10 -0.37 27,000 27,200 26,850 17,178 462,088,200
05/03/2019 27,000 -0.30 -1.11 27,300 27,300 26,900 35,759 965,493,000
04/03/2019 27,300 0.60 2.20 26,700 27,300 26,600 82,309 2,247,035,700
01/03/2019 26,700 0.30 1.12 26,400 26,800 26,400 27,905 745,063,500
28/02/2019 26,400 -0.40 -1.52 26,800 26,800 26,400 64,216 1,695,302,400
27/02/2019 26,800 -0.20 -0.75 27,000 27,000 26,800 53,665 1,438,222,000
26/02/2019 27,000 -0.20 -0.74 27,200 27,200 26,800 50,217 1,355,859,000
25/02/2019 27,200 0.00 ■■ 0.00 27,200 27,500 26,900 72,181 1,963,323,200
22/02/2019 27,200 -0.10 -0.37 27,300 27,500 26,950 69,575 1,892,440,000
21/02/2019 27,300 0.40 1.47 26,850 27,500 26,750 97,961 2,674,335,300
20/02/2019 26,850 0.00 ■■ 0.00 26,850 27,000 26,700 35,451 951,859,350
19/02/2019 26,850 -0.30 -1.12 27,200 27,300 26,850 36,546 981,260,100
18/02/2019 27,200 0.30 1.10 26,900 27,300 26,600 44,591 1,212,875,200
15/02/2019 26,900 -0.20 -0.74 27,100 27,100 26,800 15,451 415,631,900
14/02/2019 27,100 -0.10 -0.37 27,200 27,250 27,050 13,610 368,831,000
13/02/2019 27,200 0.60 2.21 26,650 27,500 26,800 43,162 1,174,006,400
12/02/2019 26,650 0.00 ■■ 0.00 26,650 26,850 26,400 29,976 798,860,400
11/02/2019 26,650 0.30 1.13 26,400 26,850 26,100 21,186 564,606,900
01/02/2019 26,400 0.30 1.14 26,150 26,400 26,000 23,520 620,928,000
31/01/2019 26,150 -0.30 -1.15 26,450 26,500 26,150 13,002 340,002,300
30/01/2019 26,450 0.00 ■■ 0.00 26,450 26,700 26,300 15,069 398,575,050
29/01/2019 26,450 -0.10 -0.38 26,550 26,550 26,150 26,221 693,545,450
28/01/2019 26,550 0.40 1.51 26,200 26,650 26,000 45,577 1,210,069,350
25/01/2019 26,200 0.20 0.76 26,000 26,650 25,300 44,676 1,170,511,200
24/01/2019 26,000 -0.10 -0.38 26,100 26,300 25,800 14,804,000 384,904,000,000
23/01/2019 26,100 0.40 1.53 25,700 26,400 25,650 27,894,000 728,033,400,000
22/01/2019 25,700 0.30 1.17 25,450 25,700 25,300 46,104,000 1,184,872,800,000
21/01/2019 25,450 0.35 1.38 25,100 25,450 25,000 322,950 8,219,077,500
18/01/2019 25,100 -0.15 -0.60 25,250 25,150 24,900 78,800 1,977,880,000
17/01/2019 25,250 -0.05 -0.20 25,300 25,300 25,000 131,540 3,321,385,000
16/01/2019 25,300 -0.05 -0.20 25,300 25,400 25,200 106,790 2,701,787,000
15/01/2019 25,300 -0.15 -0.59 25,450 25,450 25,200 164,200 4,154,260,000
14/01/2019 25,450 -0.05 -0.20 25,450 25,500 25,150 68,620 1,746,379,000
13/01/2019 25,450 0.15 0.59 25,300 25,450 25,000 252,410 6,423,834,500
11/01/2019 25,450 0.15 0.59 25,300 25,450 25,000 252,410 6,423,834,500
10/01/2019 25,300 0.05 0.20 25,250 25,350 25,200 140,270 3,548,831,000
09/01/2019 25,250 0.20 0.79 25,050 25,400 25,050 175,780 4,438,445,000
08/01/2019 25,050 -0.25 -1.00 25,300 25,750 25,050 68,530 1,716,676,500
07/01/2019 25,300 -0.20 -0.79 25,500 25,900 25,000 179,530 4,542,109,000
04/01/2019 25,500 0.15 0.59 25,350 25,500 24,500 194,660 4,963,830,000
03/01/2019 25,350 -0.45 -1.78 25,800 25,500 24,900 416,510 10,558,528,500
02/01/2019 25,800 -0.05 -0.19 25,800 25,900 25,500 150,660 3,887,028,000
30/12/2018 25,800 0.30 1.16 25,500 25,800 25,350 327,720 8,455,176,000
28/12/2018 25,800 0.30 1.16 25,500 25,800 25,350 327,720 8,455,176,000
27/12/2018 25,500 0.50 1.96 25,000 25,850 25,100 660,210 16,835,355,000
26/12/2018 25,000 -0.50 -2.00 25,000 25,500 24,300 326,140 8,153,500,000
25/12/2018 25,000 -1.50 -6.00 26,500 26,000 24,700 477,710 11,942,750,000
24/12/2018 26,500 -0.50 -1.89 27,000 27,100 26,000 337,540 8,944,810,000
21/12/2018 27,000 -0.30 -1.11 27,300 27,300 26,700 171,760 4,637,520,000
20/12/2018 27,300 0.25 0.92 27,050 27,400 26,700 337,460 9,212,658,000
19/12/2018 27,050 -0.45 -1.66 27,500 27,600 26,900 164,370 4,446,208,500
18/12/2018 27,500 -0.45 -1.64 27,950 27,700 27,050 207,170 5,697,175,000
17/12/2018 27,950 -0.50 -1.79 28,450 28,500 27,500 428,420 11,974,339,000
15/12/2018 28,450 -0.25 -0.88 28,700 28,700 28,400 222,070 6,317,891,500
14/12/2018 28,450 -0.25 -0.88 28,700 28,700 28,400 222,070 6,317,891,500
13/12/2018 28,700 0.30 1.05 28,400 28,700 28,400 459,800 13,196,260,000
12/12/2018 28,400 -0.20 -0.70 28,600 28,800 28,200 141,840 4,028,256,000
11/12/2018 28,600 -0.20 -0.70 28,800 29,000 28,500 85,230 2,437,578,000
10/12/2018 28,800 -0.45 -1.56 29,250 29,450 28,800 263,250 7,581,600,000
07/12/2018 29,250 0.25 0.85 29,000 29,300 28,700 561,750 16,431,187,500
06/12/2018 29,000 -0.15 -0.52 29,000 29,000 28,600 306,750 8,895,750,000
05/12/2018 29,000 -0.20 -0.69 29,200 29,400 28,700 865,740 25,106,460,000
04/12/2018 29,200 0.30 1.03 28,900 29,200 28,650 313,760 9,161,792,000
03/12/2018 29,100 0.60 2.06 28,500 29,200 28,500 561,670 16,344,597,000
30/11/2018 28,500 -0.10 -0.35 28,500 28,500 28,100 241,220 6,874,770,000
29/11/2018 28,500 0.30 1.05 28,200 28,700 28,200 639,880 18,236,580,000
28/11/2018 28,200 0.60 2.13 27,600 28,250 27,350 654,380 18,453,516,000
27/11/2018 27,600 0.10 0.36 27,500 27,700 27,200 345,480 9,535,248,000
26/11/2018 27,500 -0.05 -0.18 27,500 27,650 27,200 175,530 4,827,075,000
23/11/2018 27,500 -0.35 -1.27 27,850 28,000 27,500 179,390 4,933,225,000
22/11/2018 27,850 -0.15 -0.54 28,000 28,350 27,850 204,300 5,689,755,000
21/11/2018 28,000 -0.45 -1.61 28,450 28,350 27,900 328,010 9,184,280,000
20/11/2018 28,450 -0.15 -0.53 28,600 28,700 28,200 205,990 5,860,415,500
19/11/2018 28,600 0.25 0.87 28,350 28,600 28,000 215,630 6,167,018,000
16/11/2018 28,350 0.75 2.65 27,600 28,400 27,600 210,720 5,973,912,000
15/11/2018 27,600 -0.40 -1.45 28,000 28,000 27,500 167,550 4,624,380,000
14/11/2018 28,000 -0.50 -1.79 28,000 28,200 27,500 260,410 7,291,480,000
13/11/2018 28,000 -0.30 -1.07 28,300 28,300 27,000 259,170 7,256,760,000
12/11/2018 28,300 -0.10 -0.35 28,400 28,300 27,600 394,310 11,158,973,000
11/11/2018 28,400 -0.30 -1.06 28,700 28,800 28,300 209,760 5,957,184,000
09/11/2018 28,400 -0.30 -1.06 28,700 28,800 28,300 209,760 5,957,184,000
08/11/2018 28,700 0.15 0.52 28,550 28,950 28,550 156,960 4,504,752,000
07/11/2018 28,550 -0.05 -0.18 28,550 28,550 28,200 344,570 9,837,473,500
06/11/2018 28,550 -0.05 -0.18 28,600 28,900 28,000 343,170 9,797,503,500
05/11/2018 28,600 0.15 0.52 28,450 28,600 28,000 332,710 9,515,506,000
04/11/2018 28,450 0.15 0.53 28,300 29,000 28,300 347,830 9,895,763,500
02/11/2018 28,450 0.15 0.53 28,300 29,000 28,300 347,830 9,895,763,500
01/11/2018 28,300 -0.50 -1.77 28,800 29,000 28,200 317,390 8,982,137,000
31/10/2018 28,800 1.40 4.86 27,400 29,000 27,600 400,740 11,541,312,000
30/10/2018 27,400 0.15 0.55 27,250 27,600 27,050 222,100 6,085,540,000
29/10/2018 27,250 -1.25 -4.59 28,500 28,500 27,000 617,700 16,832,325,000
26/10/2018 28,500 -0.55 -1.93 29,050 29,500 28,500 234,340 6,678,690,000
25/10/2018 29,050 -0.75 -2.58 29,800 29,500 28,100 591,920 17,195,276,000
24/10/2018 29,800 -0.70 -2.35 30,500 30,600 29,500 258,650 7,707,770,000
23/10/2018 30,500 -0.70 -2.30 31,200 31,300 29,550 570,550 17,401,775,000
22/10/2018 31,200 0.40 1.28 30,800 31,750 31,100 808,570 25,227,384,000
20/10/2018 30,800 -0.20 -0.65 31,000 31,000 30,350 326,350 10,051,580,000
19/10/2018 30,800 -0.20 -0.65 31,000 31,000 30,350 326,350 10,051,580,000
18/10/2018 31,000 -0.20 -0.65 31,200 31,300 30,700 272,370 8,443,470,000
17/10/2018 31,200 0.50 1.60 30,700 31,300 30,700 542,010 16,910,712,000
16/10/2018 30,700 0.25 0.81 30,450 30,700 30,300 261,640 8,032,348,000
15/10/2018 30,450 -0.15 -0.49 30,600 30,950 30,100 492,510 14,996,929,500
14/10/2018 30,600 0.45 1.47 30,150 30,900 29,500 869,720 26,613,432,000
12/10/2018 30,600 0.45 1.47 30,150 30,900 29,500 869,720 26,613,432,000
11/10/2018 30,150 -2.25 -7.46 32,400 31,600 30,150 1,222,770 36,866,515,500
10/10/2018 32,400 -0.40 -1.23 32,800 32,900 32,300 357,120 11,570,688,000
09/10/2018 32,800 0.40 1.22 32,400 33,400 32,500 892,670 29,279,576,000
08/10/2018 32,400 0.60 1.85 31,800 32,500 31,600 554,790 17,975,196,000
06/10/2018 31,800 -0.20 -0.63 32,000 32,500 31,800 403,520 12,831,936,000
05/10/2018 31,800 -0.20 -0.63 32,000 32,500 31,800 403,520 12,831,936,000
04/10/2018 32,000 0.20 0.63 31,800 32,100 31,700 461,430 14,765,760,000
03/10/2018 31,800 -0.25 -0.79 32,050 32,100 31,700 581,410 18,488,838,000
02/10/2018 32,050 -0.60 -1.87 32,650 32,700 32,000 619,470 19,854,013,500
01/10/2018 32,650 0.05 0.15 32,600 33,100 32,500 760,440 24,828,366,000
30/09/2018 32,600 0.60 1.84 32,000 33,400 32,200 1,681,490 54,816,574,000
28/09/2018 32,600 0.60 1.84 32,000 33,400 32,200 1,681,490 54,816,574,000
27/09/2018 32,000 0.20 0.63 31,800 32,100 31,650 361,450 11,566,400,000
26/09/2018 31,800 0.10 0.31 31,800 32,500 31,500 604,940 19,237,092,000
25/09/2018 31,800 -0.50 -1.57 32,300 32,350 31,800 508,270 16,162,986,000
24/09/2018 32,300 -0.10 -0.31 32,400 32,700 32,050 395,530 12,775,619,000
22/09/2018 32,400 0.05 0.15 32,400 32,900 31,700 765,880 24,814,512,000
21/09/2018 32,400 0.05 0.15 32,400 32,900 31,700 765,880 24,814,512,000
20/09/2018 32,400 0.55 1.70 31,850 32,600 31,800 1,194,620 38,705,688,000
19/09/2018 31,850 0.10 0.31 31,750 32,200 31,650 1,107,700 35,280,245,000
18/09/2018 31,750 0.85 2.68 30,900 31,850 30,800 1,352,550 42,943,462,500
17/09/2018 30,900 0.30 0.97 30,600 31,200 30,600 831,080 25,680,372,000
14/09/2018 30,600 -0.20 -0.65 30,800 31,000 30,500 328,900 10,064,340,000
13/09/2018 30,800 0.10 0.32 30,700 31,100 30,450 398,610 12,277,188,000
12/09/2018 30,700 -0.30 -0.98 31,000 31,350 30,700 278,280 8,543,196,000
11/09/2018 31,000 0.35 1.13 30,650 31,300 30,700 505,220 15,661,820,000
10/09/2018 30,650 0.35 1.14 30,300 30,650 30,150 298,060 9,135,539,000
07/09/2018 30,300 0.20 0.66 30,100 30,300 29,850 144,180 4,368,654,000
06/09/2018 30,100 0.10 0.33 30,000 30,200 29,700 201,230 6,057,023,000
05/09/2018 30,000 -0.30 -1.00 30,300 30,450 29,800 389,000 11,670,000,000
04/09/2018 30,300 -0.70 -2.31 31,000 31,350 30,150 565,360 17,130,408,000
03/09/2018 31,000 -0.90 -2.90 31,900 31,800 31,000 640,110 19,843,410,000
31/08/2018 31,000 -0.90 -2.90 31,900 31,800 31,000 640,110 19,843,410,000
30/08/2018 31,900 -0.10 -0.31 32,000 31,900 31,700 452,470 14,433,793,000
29/08/2018 32,000 0.30 0.94 31,700 32,400 31,300 687,900 22,012,800,000
28/08/2018 31,700 1.40 4.42 30,300 31,700 30,100 1,408,130 44,637,721,000
27/08/2018 30,300 -0.05 -0.17 30,300 30,350 30,000 539,000 16,331,700,000
24/08/2018 30,300 0.30 0.99 30,000 30,500 29,750 342,740 10,385,022,000
23/08/2018 30,000 -0.45 -1.50 30,450 30,500 30,000 407,020 12,210,600,000
22/08/2018 30,450 0.05 0.16 30,450 31,000 30,200 681,820 20,761,419,000
21/08/2018 30,450 1.05 3.45 29,400 30,600 28,700 977,600 29,767,920,000
20/08/2018 29,400 0.30 1.02 29,100 29,400 28,700 420,770 12,370,638,000
18/08/2018 29,100 -0.10 -0.34 29,200 29,450 28,850 279,230 8,125,593,000
17/08/2018 29,100 -0.10 -0.34 29,200 29,450 28,850 279,230 8,125,593,000
16/08/2018 29,200 -0.20 -0.68 29,200 29,200 28,650 230,200 6,721,840,000
15/08/2018 29,200 0.05 0.17 29,150 29,250 28,800 354,400 10,348,480,000
14/08/2018 29,150 0.10 0.34 29,050 29,300 28,950 389,750 11,361,212,500
13/08/2018 29,050 -0.10 -0.34 29,150 29,400 29,000 399,670 11,610,413,500
12/08/2018 29,150 -0.50 -1.72 29,650 29,750 29,100 163,400 4,763,110,000
10/08/2018 29,150 -0.50 -1.72 29,650 29,750 29,100 163,400 4,763,110,000
09/08/2018 29,650 0.60 2.02 29,050 29,800 29,200 345,870 10,255,045,500
08/08/2018 29,050 -0.80 -2.75 29,850 30,000 29,000 384,170 11,160,138,500
07/08/2018 29,850 -0.05 -0.17 29,900 29,950 29,500 255,520 7,627,272,000
06/08/2018 29,900 0.05 0.17 29,850 30,000 29,600 259,540 7,760,246,000
03/08/2018 29,850 -0.45 -1.51 30,300 30,550 29,800 323,570 9,658,564,500
02/08/2018 30,300 -0.20 -0.66 30,500 30,500 29,600 204,580 6,198,774,000
01/08/2018 30,500 -0.10 -0.33 30,600 30,750 30,000 286,970 8,752,585,000
31/07/2018 30,600 0.90 2.94 29,700 31,000 29,550 692,960 21,204,576,000
30/07/2018 29,700 -0.20 -0.67 29,900 30,000 29,600 281,680 8,365,896,000
28/07/2018 29,900 0.40 1.34 29,500 30,100 29,000 166,500 4,978,350,000
27/07/2018 29,900 0.40 1.34 29,500 30,100 29,000 166,500 4,978,350,000
26/07/2018 29,500 -0.65 -2.20 30,150 30,150 29,500 141,990 4,188,705,000
25/07/2018 30,150 0.15 0.50 30,000 31,000 29,700 1,052,380 31,729,257,000
24/07/2018 30,000 0.50 1.67 29,500 30,100 29,000 154,410 4,632,300,000
23/07/2018 29,500 -1.25 -4.24 30,750 30,500 29,500 468,880 13,831,960,000
22/07/2018 30,750 -0.25 -0.81 31,000 31,000 30,300 193,490 5,949,817,500
20/07/2018 30,750 -0.25 -0.81 31,000 31,000 30,300 193,490 5,949,817,500
19/07/2018 31,000 0.50 1.61 30,500 31,200 29,700 452,230 14,019,130,000
18/07/2018 30,500 0.50 1.64 30,000 30,500 29,600 305,970 9,332,085,000
17/07/2018 30,000 0.20 0.67 29,800 30,100 29,400 375,210 11,256,300,000
16/07/2018 29,800 0.60 2.01 29,200 29,900 28,900 544,960 16,239,808,000
14/07/2018 29,200 0.75 2.57 28,450 29,200 28,300 295,880 8,639,696,000
13/07/2018 29,200 0.75 2.57 28,450 29,200 28,300 295,880 8,639,696,000
12/07/2018 28,450 0.45 1.58 28,000 28,900 27,800 391,500 11,138,175,000
11/07/2018 28,000 -0.95 -3.39 28,950 28,800 27,900 272,830 7,639,240,000
10/07/2018 28,950 -0.05 -0.17 29,000 29,350 28,600 196,350 5,684,332,500
09/07/2018 29,000 0.50 1.72 28,500 29,200 28,500 410,090 11,892,610,000
08/07/2018 28,500 0.20 0.70 28,300 28,800 27,600 395,400 11,268,900,000
06/07/2018 28,500 0.20 0.70 28,300 28,800 27,600 395,400 11,268,900,000
05/07/2018 28,300 0.10 0.35 28,200 28,500 27,500 425,750 12,048,725,000
04/07/2018 28,200 1.20 4.26 27,000 28,200 26,600 459,830 12,967,206,000
03/07/2018 27,000 -1.10 -4.07 28,100 28,000 27,000 280,320 7,568,640,000
02/07/2018 28,100 0.10 0.36 28,000 28,100 27,000 565,370 15,886,897,000
30/06/2018 28,000 -0.10 -0.36 28,100 0 0 348,430 9,756,040,000
29/06/2018 28,000 -0.10 -0.36 28,100 28,050 27,500 348,430 9,756,040,000
28/06/2018 28,100 0.10 0.36 28,000 28,100 27,300 431,580 12,127,398,000
27/06/2018 28,000 -0.40 -1.43 28,400 28,400 27,800 437,360 12,246,080,000
26/06/2018 28,400 0.10 0.35 28,400 28,500 27,600 767,130 21,786,492,000
25/06/2018 28,400 0.40 1.41 28,000 28,500 28,100 788,690 22,398,796,000
24/06/2018 28,000 0.10 0.36 27,900 28,700 27,500 291,730 8,168,440,000
22/06/2018 28,000 0.10 0.36 27,900 28,700 27,500 291,730 8,168,440,000
21/06/2018 27,900 -0.95 -3.41 28,850 28,850 27,500 478,730 13,356,567,000
20/06/2018 28,850 -0.35 -1.21 28,850 29,100 27,800 372,880 10,757,588,000
19/06/2018 28,850 -0.95 -3.29 29,800 29,700 27,750 1,194,750 34,468,537,500
18/06/2018 29,800 -0.60 -2.01 30,400 30,500 29,500 586,890 17,489,322,000
17/06/2018 30,400 -0.10 -0.33 30,500 30,500 29,900 169,670 5,157,968,000
15/06/2018 30,400 -0.10 -0.33 30,500 30,500 29,900 169,670 5,157,968,000
14/06/2018 30,500 0.50 1.64 30,000 30,700 29,700 368,550 11,240,775,000
13/06/2018 30,000 -0.90 -3.00 30,900 31,300 30,000 477,390 14,321,700,000
12/06/2018 30,900 0.20 0.65 30,700 31,000 29,500 484,690 14,976,921,000
11/06/2018 30,700 0.10 0.33 30,600 31,500 30,050 267,150 8,201,505,000
09/06/2018 30,600 -1.10 -3.59 31,700 31,500 30,500 243,980 7,465,788,000
08/06/2018 30,600 -1.10 -3.59 31,700 31,500 30,500 243,980 7,465,788,000
07/06/2018 31,700 -0.20 -0.63 31,900 31,900 30,600 426,880 13,532,096,000
06/06/2018 31,900 1.70 5.33 30,200 32,150 30,500 441,420 14,081,298,000
05/06/2018 33,750 2.20 6.52 31,550 33,750 32,500 765,050 25,820,437,500
04/06/2018 31,550 2.05 6.50 29,500 31,550 30,000 617,100 19,469,505,000
03/06/2018 29,500 -0.40 -1.36 29,900 30,200 29,500 158,030 4,661,885,000
01/06/2018 29,500 -0.40 -1.36 29,900 30,200 29,500 158,030 4,661,885,000
31/05/2018 29,900 1.15 3.85 28,750 29,950 28,750 274,920 8,220,108,000
30/05/2018 28,750 -1.05 -3.65 29,800 29,800 28,750 377,440 10,851,400,000
29/05/2018 29,800 0.10 0.34 29,700 29,800 27,800 455,810 13,583,138,000
28/05/2018 29,700 -1.30 -4.38 31,000 30,700 28,850 1,045,070 31,038,579,000
25/05/2018 31,000 -0.50 -1.61 31,500 31,700 30,000 485,550 15,052,050,000
24/05/2018 31,500 -1.10 -3.49 32,600 32,900 31,350 330,080 10,397,520,000
23/05/2018 32,600 0.10 0.31 32,500 32,950 30,800 265,820 8,665,732,000
22/05/2018 32,500 -1.30 -4.00 33,800 33,800 31,500 288,330 9,370,725,000
21/05/2018 33,800 0.10 0.30 33,700 34,300 33,600 120,760 4,081,688,000
20/05/2018 33,700 -0.30 -0.89 34,000 34,000 32,700 201,400 6,787,180,000
18/05/2018 33,700 -0.30 -0.89 34,000 34,000 32,700 201,400 6,787,180,000
17/05/2018 34,000 -0.10 -0.29 34,000 34,100 31,650 278,190 9,458,460,000
16/05/2018 34,000 -0.70 -2.06 34,000 34,200 33,000 217,050 7,379,700,000
15/05/2018 34,000 0.20 0.59 33,800 34,200 33,400 161,430 5,488,620,000
14/05/2018 33,800 -0.10 -0.30 33,900 34,000 33,400 221,900 7,500,220,000
13/05/2018 33,900 1.30 3.83 32,600 33,900 31,700 561,620 19,038,918,000
11/05/2018 33,900 1.30 3.83 32,600 33,900 31,700 561,620 19,038,918,000
10/05/2018 32,600 -1.30 -3.99 33,900 33,800 32,600 466,910 15,221,266,000
09/05/2018 33,900 -0.45 -1.33 34,350 34,150 33,350 326,910 11,082,249,000
08/05/2018 34,350 -0.65 -1.89 35,000 35,000 34,350 98,890 3,396,871,500
07/05/2018 35,000 -0.20 -0.57 35,000 35,000 34,000 185,510 6,492,850,000
05/05/2018 35,000 0.50 1.43 34,500 35,000 33,000 331,320 11,596,200,000
04/05/2018 35,000 0.50 1.43 34,500 35,000 33,000 331,320 11,596,200,000
03/05/2018 34,500 -1.00 -2.90 35,500 34,950 33,050 639,480 22,062,060,000
02/05/2018 35,500 -0.50 -1.41 36,000 36,000 33,500 270,650 9,608,075,000
29/04/2018 36,000 0.60 1.67 35,400 36,000 34,000 358,040 12,889,440,000
27/04/2018 36,000 0.60 1.67 35,400 36,000 34,000 358,040 12,889,440,000
26/04/2018 35,400 0.20 0.56 35,200 36,250 32,750 810,500 28,691,700,000
25/04/2018 35,200 -2.60 -7.39 37,800 36,000 35,200 627,120 22,074,624,000
24/04/2018 35,200 -2.60 -7.39 37,800 36,000 35,200 627,120 22,074,624,000
23/04/2018 37,800 -2.80 -7.41 40,600 40,600 37,800 538,980 20,373,444,000
20/04/2018 40,600 -0.20 -0.49 40,800 40,900 39,900 292,160 11,861,696,000
19/04/2018 40,800 -1.10 -2.70 41,900 42,700 40,800 184,600 7,531,680,000
18/04/2018 41,900 1.10 2.63 40,800 42,800 40,950 600,500 25,160,950,000
13/04/2018 40,300 -0.75 -1.86 41,050 41,100 40,300 321,120 12,941,136,000
12/04/2018 41,050 0.05 0.12 41,000 41,100 40,500 362,940 14,898,687,000
11/04/2018 41,000 0.50 1.22 41,000 41,900 40,900 609,390 24,984,990,000
10/04/2018 41,000 0.10 0.24 40,900 41,400 40,500 480,620 19,705,420,000
09/04/2018 40,900 -1.40 -3.42 42,300 42,900 40,900 437,300 17,885,570,000
06/04/2018 42,300 2.30 5.44 40,000 42,800 40,700 740,910 31,340,493,000
05/04/2018 40,000 0.50 1.25 39,500 40,000 39,200 177,800 7,112,000,000
04/04/2018 39,500 1.05 2.66 38,450 39,900 38,000 426,280 16,838,060,000
03/04/2018 38,450 0.05 0.13 38,400 38,850 38,100 252,180 9,696,321,000
02/04/2018 38,400 1.50 3.91 36,900 39,000 37,300 486,040 18,663,936,000
30/03/2018 36,900 0.60 1.63 36,300 37,300 36,000 399,580 14,744,502,000
29/03/2018 36,300 -0.25 -0.69 36,550 36,900 36,000 70,100 2,544,630,000
28/03/2018 36,550 1.65 4.51 34,900 36,700 34,700 604,670 22,100,688,500
27/03/2018 34,900 0.10 0.29 34,800 35,400 34,750 238,240 8,314,576,000
26/03/2018 34,800 -0.10 -0.29 34,800 34,800 34,100 57,990 2,018,052,000
23/03/2018 34,800 -0.40 -1.15 34,800 34,800 34,000 161,810 5,630,988,000
22/03/2018 34,800 -0.40 -1.15 35,200 35,800 34,800 261,560 9,102,288,000
21/03/2018 35,200 0.30 0.85 34,900 35,400 34,900 206,410 7,265,632,000
20/03/2018 34,900 -0.50 -1.43 35,400 35,300 34,750 218,000 7,608,200,000
19/03/2018 35,400 0.50 1.41 35,500 35,800 35,100 241,180 8,537,772,000
16/03/2018 35,500 0.60 1.69 35,500 36,000 35,400 166,380 5,906,490,000
15/03/2018 35,500 0.60 1.69 34,900 35,600 34,600 352,370 12,509,135,000
14/03/2018 34,900 0.10 0.29 34,900 35,100 34,500 329,740 11,507,926,000
13/03/2018 34,900 0.30 0.86 34,600 35,100 34,600 128,370 4,480,113,000
12/03/2018 34,600 -0.15 -0.43 34,750 35,400 34,750 167,420 5,792,732,000
09/03/2018 35,200 0.45 1.28 34,750 35,400 34,750 228,260 8,034,752,000
08/03/2018 34,750 0.45 1.29 34,300 34,850 34,050 221,030 7,680,792,500
07/03/2018 34,300 -0.20 -0.58 34,500 34,500 34,000 349,530 11,988,879,000
06/03/2018 34,500 0.60 1.74 33,900 34,800 33,250 369,090 12,733,605,000
05/03/2018 33,900 0.90 2.65 33,000 34,900 33,400 397,120 13,462,368,000
02/03/2018 33,000 1.05 3.18 31,950 33,300 31,400 217,330 7,171,890,000
01/03/2018 31,950 -0.05 -0.16 32,000 32,100 31,800 317,160 10,133,262,000
28/02/2018 32,000 -0.50 -1.56 32,500 32,650 32,000 147,430 4,717,760,000
27/02/2018 32,500 1.20 3.69 31,300 33,000 32,000 227,760 7,402,200,000
26/02/2018 34,000 0.70 2.06 33,300 34,500 33,300 492,110 16,731,740,000
23/02/2018 33,300 -0.20 -0.60 33,500 33,800 33,200 257,720 8,582,076,000
22/02/2018 33,500 0.50 1.49 33,000 34,000 32,700 547,060 18,326,510,000
21/02/2018 33,000 -0.30 -0.91 33,300 33,600 32,700 227,890 7,520,370,000
14/02/2018 33,300 0.30 0.90 33,000 34,000 33,100 101,280 3,372,624,000
13/02/2018 33,300 0.30 0.90 33,000 34,000 33,100 101,280 3,372,624,000
12/02/2018 33,000 -0.65 -1.97 33,650 33,500 32,300 393,940 13,000,020,000
09/02/2018 33,650 0.15 0.45 33,500 33,700 31,400 334,070 11,241,455,500
08/02/2018 33,500 1.80 5.37 31,700 33,500 31,000 476,140 15,950,690,000
07/02/2018 31,700 -0.15 -0.47 31,850 31,700 30,100 682,350 21,630,495,000
06/02/2018 29,650 -2.20 -7.42 31,850 31,850 29,650 621,300 18,421,545,000
05/02/2018 31,850 -2.35 -7.38 34,200 34,000 31,850 429,110 13,667,153,500
02/02/2018 34,200 0.15 0.44 34,050 34,200 33,700 296,060 10,125,252,000
01/02/2018 34,050 -0.85 -2.50 34,900 35,200 34,000 365,750 12,453,787,500
31/01/2018 34,900 -0.10 -0.29 35,000 35,900 34,900 1,095,480 38,232,252,000
30/01/2018 35,000 1.45 4.14 33,550 35,850 32,600 810,260 28,359,100,000
29/01/2018 33,550 -0.45 -1.34 34,000 34,400 33,500 467,560 15,686,638,000
26/01/2018 34,000 -0.50 -1.47 34,500 35,000 33,900 659,430 22,420,620,000
25/01/2018 34,500 0.15 0.43 34,350 35,200 34,150 1,909,330 65,871,885,000
24/01/2018 28,400 -4.15 -14.61 32,550 34,700 33,500 1,772,770 50,346,668,000
22/01/2018 33,500 1.80 5.37 32,550 34,700 33,500 793,770 26,591,295,000
19/01/2018 32,550 0.15 0.46 32,400 33,400 32,100 450,570 14,666,053,500
18/01/2018 32,400 -0.30 -0.93 32,700 32,650 31,400 531,180 17,210,232,000
17/01/2018 32,700 -1.60 -4.89 34,300 34,700 32,700 794,030 25,964,781,000
16/01/2018 34,300 -0.20 -0.58 34,500 35,200 34,100 814,640 27,942,152,000
15/01/2018 34,500 2.00 5.80 32,500 34,500 32,500 1,488,270 51,345,315,000
12/01/2018 32,500 -0.50 -1.54 33,000 33,300 32,400 550,980 17,906,850,000
11/01/2018 33,000 -0.10 -0.30 33,000 33,300 32,700 420,290 13,869,570,000
10/01/2018 33,000 1.35 4.09 31,650 33,450 31,800 1,109,350 36,608,550,000
09/01/2018 31,650 0.65 2.05 31,000 31,700 31,100 494,540 15,652,191,000
08/01/2018 31,000 0.20 0.65 30,800 31,000 30,500 289,680 8,980,080,000
05/01/2018 30,800 -0.60 -1.95 31,400 31,400 30,500 241,650 7,442,820,000
04/01/2018 31,400 0.60 1.91 30,800 31,400 30,600 381,030 11,964,342,000
03/01/2018 30,800 0.15 0.49 30,800 31,250 30,800 378,850 11,668,580,000
02/01/2018 30,800 0.70 2.27 30,100 30,800 30,100 144,640 4,454,912,000
01/01/2018 30,100 0.05 0.17 30,100 30,900 30,000 214,580 6,458,858,000
29/12/2017 30,100 0.05 0.17 30,100 30,900 30,000 214,580 6,458,858,000
28/12/2017 30,100 -0.10 -0.33 30,200 30,500 29,750 159,520 4,801,552,000
27/12/2017 30,200 -0.05 -0.17 30,200 30,750 30,050 147,970 4,468,694,000
26/12/2017 30,200 0.50 1.66 29,700 30,450 29,700 273,500 8,259,700,000
25/12/2017 29,700 -1.30 -4.38 31,000 31,000 29,700 294,760 8,754,372,000
24/12/2017 31,000 -0.95 -3.06 31,950 32,000 30,500 514,490 15,949,190,000
22/12/2017 31,000 -0.95 -3.06 31,950 32,000 30,500 514,490 15,949,190,000
21/12/2017 31,950 -0.05 -0.16 32,000 32,200 31,550 1,355,740 43,315,893,000
20/12/2017 32,000 0.50 1.56 31,500 33,700 31,600 888,440 28,430,080,000
19/12/2017 31,750 0.75 2.36 31,000 31,850 30,800 709,480 22,525,990,000
18/12/2017 31,050 0.05 0.16 31,000 31,100 30,800 30,850 957,892,500
17/12/2017 31,000 0.30 0.97 30,700 31,500 30,000 1,128,190 34,973,890,000
15/12/2017 30,700 1.70 5.54 29,000 30,700 28,500 606,570 18,621,699,000
14/12/2017 29,000 -0.40 -1.38 29,400 29,400 28,100 443,580 12,863,820,000
13/12/2017 29,400 -0.10 -0.34 29,500 29,800 27,500 772,480 22,710,912,000
12/12/2017 29,500 -1.20 -4.07 30,700 30,700 29,500 455,660 13,441,970,000
11/12/2017 30,500 -0.20 -0.66 30,700 30,700 30,000 36,670 1,118,435,000
10/12/2017 30,700 -0.60 -1.95 31,300 31,500 30,500 262,930 8,071,951,000
08/12/2017 31,300 1.30 4.15 30,000 31,300 30,050 698,540 21,864,302,000
07/12/2017 31,300 1.20 3.83 30,000 31,300 30,050 674,850 21,122,805,000
05/12/2017 30,700 0.10 0.33 30,500 31,300 30,300 1,655,750 50,831,525,000
04/12/2017 30,600 1.20 4.08 29,400 30,600 29,350 932,160 28,524,096,000
01/12/2017 29,400 0.00 ■■ 0.00 29,400 29,800 29,200 794,410 23,355,654,000
30/11/2017 29,400 0.50 1.73 29,000 29,750 29,000 825,700 24,275,580,000
29/11/2017 28,900 0.10 0.35 28,900 28,900 28,500 709,170 20,495,013,000
28/11/2017 28,800 0.05 0.17 29,000 29,200 28,650 1,215,360 35,002,368,000
27/11/2017 28,750 0.35 1.23 28,750 28,800 28,400 1,067,710 30,696,662,500
24/11/2017 28,400 1.05 3.84 27,500 28,450 27,500 1,772,770 50,346,668,000
23/11/2017 27,350 -0.35 -1.26 27,600 27,700 27,350 761,540 20,828,119,000
22/11/2017 27,700 -0.30 -1.07 27,600 27,950 27,600 547,660 15,170,182,000
21/11/2017 28,000 0.00 ■■ 0.00 28,300 28,300 27,400 1,455,360 40,750,080,000
20/11/2017 28,000 0.05 0.18 28,000 28,350 27,850 1,020,560 28,575,680,000
17/11/2017 27,950 -0.05 -0.18 28,400 28,550 27,900 779,270 21,780,596,500
16/11/2017 28,000 0.50 1.82 27,600 28,300 27,600 784,230 21,958,440,000
15/11/2017 27,500 0.15 0.55 27,250 27,750 27,250 286,720 7,884,800,000
14/11/2017 27,350 0.15 0.55 27,150 27,800 27,150 740,850 20,262,247,500
13/11/2017 27,200 -0.65 -2.33 27,850 27,850 27,150 747,350 20,327,920,000
10/11/2017 27,850 -0.15 -0.54 28,200 28,200 27,750 538,990 15,010,871,500
09/11/2017 28,000 -0.05 -0.18 28,100 28,400 27,800 439,740 12,312,720,000
08/11/2017 28,050 -0.15 -0.53 28,200 29,000 28,050 1,355,270 38,015,323,500
07/11/2017 28,200 0.40 1.44 27,800 28,550 27,550 1,114,970 31,442,154,000
06/11/2017 27,800 0.00 ■■ 0.00 27,900 28,100 27,650 260,610 7,244,958,000
03/11/2017 27,800 0.85 3.15 26,950 27,900 26,950 756,540 21,031,812,000
02/11/2017 26,950 0.00 ■■ 0.00 26,800 27,150 26,800 474,500 12,787,775,000
01/11/2017 26,950 0.20 0.75 26,700 27,150 26,700 636,090 17,142,625,500
31/10/2017 26,750 -0.15 -0.56 27,000 27,000 26,350 286,910 7,674,842,500
30/10/2017 26,900 -0.20 -0.74 27,100 27,200 26,900 490,850 13,203,865,000
27/10/2017 27,100 -0.20 -0.73 27,300 27,300 26,800 207,750 5,630,025,000
26/10/2017 27,300 -0.05 -0.18 27,500 27,500 27,200 280,980 7,670,754,000
25/10/2017 27,350 0.00 ■■ 0.00 27,500 27,500 27,250 251,300 6,873,055,000
24/10/2017 27,350 0.10 0.37 27,250 27,450 27,200 342,230 9,359,990,500
23/10/2017 27,250 -0.10 -0.37 27,300 27,500 27,200 660,140 17,988,815,000
20/10/2017 27,350 -0.85 -3.01 28,500 28,500 27,300 1,083,800 29,641,930,000
19/10/2017 28,200 0.10 0.36 28,250 28,250 28,000 781,100 22,027,020,000
18/10/2017 28,100 0.40 1.44 27,950 28,250 27,850 1,162,770 32,673,837,000
17/10/2017 27,700 0.30 1.09 27,400 28,100 27,400 836,180 23,162,186,000
16/10/2017 27,400 -0.30 -1.08 27,600 27,700 27,300 351,930 9,642,882,000
13/10/2017 27,700 -0.20 -0.72 27,900 27,900 27,250 428,680 11,874,436,000
12/10/2017 27,900 1.00 3.72 27,050 27,900 27,050 1,634,940 45,614,826,000
11/10/2017 26,900 0.60 2.28 26,300 26,900 26,300 1,314,720 35,365,968,000
10/10/2017 26,300 0.00 ■■ 0.00 26,200 26,400 26,200 231,810 6,096,603,000
09/10/2017 26,300 -0.20 -0.75 26,500 26,550 26,200 142,810 3,755,903,000
06/10/2017 26,500 0.60 2.32 26,000 26,500 26,000 993,100 26,317,150,000
05/10/2017 25,900 -0.60 -2.26 26,500 26,500 25,900 809,450 20,964,755,000
04/10/2017 26,500 -0.10 -0.38 26,300 26,600 26,300 187,610 4,971,665,000
03/10/2017 26,600 0.10 0.38 26,500 26,850 26,150 558,640 14,859,824,000
02/10/2017 26,500 -0.55 -2.03 27,250 27,250 26,500 230,460 6,107,190,000
29/09/2017 27,050 0.85 3.24 26,200 27,050 26,200 897,710 24,283,055,500
28/09/2017 26,200 -1.05 -3.85 27,250 27,500 26,000 1,220,870 31,986,794,000
27/09/2017 27,250 0.00 ■■ 0.00 27,300 27,400 27,150 557,260 15,185,335,000
26/09/2017 27,250 -0.05 -0.18 27,300 27,450 27,200 396,100 10,793,725,000
25/09/2017 27,300 -0.30 -1.09 27,700 27,800 27,300 462,850 12,635,805,000
22/09/2017 27,600 0.30 1.10 27,500 27,850 27,400 1,062,510 29,325,276,000
21/09/2017 27,300 -0.05 -0.18 27,300 27,650 27,300 284,490 7,766,577,000
20/09/2017 27,350 -0.25 -0.91 27,750 27,750 27,300 443,970 12,142,579,500
19/09/2017 27,600 0.15 0.55 27,600 27,800 27,450 1,032,660 28,501,416,000
18/09/2017 27,450 -0.30 -1.08 27,700 27,800 27,350 762,560 20,932,272,000
15/09/2017 27,750 -0.30 -1.07 28,050 28,050 27,550 857,640 23,799,510,000
14/09/2017 28,050 0.15 0.54 27,950 28,300 27,900 687,460 19,283,253,000
13/09/2017 27,900 0.75 2.76 27,200 28,050 27,200 874,420 24,396,318,000
12/09/2017 27,150 0.00 ■■ 0.00 27,150 27,150 26,700 1,253,970 34,045,285,500
11/09/2017 27,150 -0.40 -1.45 27,500 27,500 27,150 1,287,390 34,952,638,500
08/09/2017 27,550 -0.10 -0.36 27,650 27,700 27,450 743,910 20,494,720,500
07/09/2017 27,650 0.30 1.10 27,350 27,800 27,350 1,250,380 34,573,007,000
06/09/2017 27,350 0.00 ■■ 0.00 27,400 27,400 27,200 484,710 13,256,818,500
05/09/2017 27,350 -0.35 -1.26 27,700 27,900 27,250 554,260 15,159,011,000
01/09/2017 27,700 -0.45 -1.60 28,150 28,200 27,500 743,070 20,583,039,000
31/08/2017 28,150 0.30 1.08 28,100 28,400 28,000 742,850 20,911,227,500
30/08/2017 27,850 0.60 2.20 27,250 28,100 27,250 1,527,100 42,529,735,000
29/08/2017 27,250 -0.15 -0.55 27,200 27,850 27,200 657,870 17,926,957,500
28/08/2017 27,400 -0.60 -2.14 28,000 29,000 27,400 539,490 14,782,026,000
25/08/2017 28,000 -0.65 -2.27 28,100 28,150 26,700 3,593,340 100,613,520,000
24/08/2017 28,650 -0.10 -0.35 28,500 29,200 28,350 442,710 12,683,641,500
23/08/2017 28,750 -0.35 -1.20 29,000 29,500 28,150 711,360 20,451,600,000
22/08/2017 29,100 -0.40 -1.36 29,400 29,600 29,100 900,010 26,190,291,000
21/08/2017 29,500 -0.20 -0.67 29,700 30,000 29,100 384,470 11,341,865,000
18/08/2017 29,700 0.55 1.89 29,200 29,800 28,700 1,116,870 33,171,039,000
17/08/2017 29,150 -1.30 -4.27 30,300 30,400 29,100 1,732,360 50,498,294,000
16/08/2017 30,450 -0.35 -1.14 30,650 31,200 30,300 537,750 16,374,487,500
15/08/2017 30,800 -0.30 -0.96 31,100 31,200 30,650 427,190 13,157,452,000
14/08/2017 31,100 0.10 0.32 30,900 31,300 30,700 758,510 23,589,661,000
11/08/2017 31,000 0.05 0.16 30,950 31,400 30,200 744,780 23,088,180,000
10/08/2017 30,950 -0.55 -1.75 31,000 31,500 30,850 1,062,880 32,896,136,000
09/08/2017 31,500 -0.70 -2.17 32,100 32,100 30,700 1,262,700 39,775,050,000
08/08/2017 32,200 -0.35 -1.08 32,300 32,800 31,950 1,524,880 49,101,136,000
07/08/2017 32,550 0.00 ■■ 0.00 32,050 32,850 32,050 1,612,370 52,482,643,500
04/08/2017 32,550 1.35 4.33 31,200 32,800 31,050 2,521,610 82,078,405,500
03/08/2017 31,200 0.30 0.97 31,250 31,400 30,900 1,804,120 56,288,544,000
02/08/2017 30,900 0.35 1.15 30,550 30,900 30,200 1,620,080 50,060,472,000
01/08/2017 30,550 0.20 0.66 30,350 31,000 30,150 1,966,410 60,073,825,500
31/07/2017 30,350 -0.45 -1.46 30,800 31,300 30,200 1,430,960 43,429,636,000
28/07/2017 30,800 -0.10 -0.32 30,700 31,200 30,300 2,374,140 73,123,512,000
27/07/2017 30,900 0.05 0.16 30,550 31,750 30,450 1,587,480 49,053,132,000
26/07/2017 30,850 2.00 6.93 29,000 30,850 28,800 2,235,740 68,972,579,000
25/07/2017 28,850 0.20 0.70 28,800 29,000 28,300 736,840 21,257,834,000
24/07/2017 28,650 0.50 1.78 28,150 28,800 28,150 329,630 9,443,899,500
21/07/2017 28,150 0.00 ■■ 0.00 28,500 29,100 28,150 1,097,570 30,896,595,500
20/07/2017 28,150 -0.15 -0.53 28,400 28,500 27,500 600,430 16,902,104,500
19/07/2017 28,300 1.30 4.81 27,000 28,300 27,000 600,290 16,988,207,000
18/07/2017 27,000 -1.10 -3.91 27,700 28,000 26,800 859,440 23,204,880,000
17/07/2017 28,100 -0.90 -3.10 29,000 29,300 28,100 331,170 9,305,877,000
14/07/2017 29,000 -0.30 -1.02 29,300 29,700 28,950 397,730 11,534,170,000
13/07/2017 29,300 1.00 3.53 28,150 29,500 28,150 1,411,090 41,344,937,000
12/07/2017 28,300 0.15 0.53 28,500 28,500 28,000 201,490 5,702,167,000
11/07/2017 28,150 -0.35 -1.23 28,500 28,500 28,000 358,140 10,081,641,000
10/07/2017 28,500 0.00 ■■ 0.00 28,500 28,950 28,150 494,890 14,104,365,000
07/07/2017 28,500 0.45 1.60 28,300 28,900 28,050 517,090 14,737,065,000
06/07/2017 28,050 0.20 0.72 27,800 28,600 27,800 339,610 9,526,060,500
05/07/2017 27,850 0.00 ■■ 0.00 27,900 28,200 27,600 178,820 4,980,137,000
04/07/2017 27,850 -0.05 -0.18 27,900 28,200 27,750 153,290 4,269,126,500
03/07/2017 27,900 -0.60 -2.11 28,600 28,600 27,550 168,010 4,687,479,000
30/06/2017 28,500 0.50 1.79 28,000 28,800 28,000 346,090 9,863,565,000
29/06/2017 28,000 0.35 1.27 27,800 28,000 27,700 179,230 5,018,440,000
28/06/2017 27,650 0.55 2.03 28,950 28,950 27,150 346,170 9,571,600,500
27/06/2017 30,000 0.40 1.35 29,600 30,450 29,500 1,394,440 41,833,200,000
26/06/2017 29,600 0.20 0.68 29,400 29,800 29,100 920,360 27,242,656,000
23/06/2017 29,400 0.10 0.34 29,300 29,700 29,250 555,910 16,343,754,000
22/06/2017 29,300 -0.30 -1.01 29,900 29,900 29,250 624,000 18,283,200,000
21/06/2017 29,600 0.05 0.17 29,700 30,050 29,200 916,300 27,122,480,000
20/06/2017 29,550 0.55 1.90 29,300 29,550 28,900 1,169,450 34,557,247,500
19/06/2017 29,000 1.15 4.13 28,300 29,450 27,900 1,871,170 54,263,930,000
16/06/2017 27,850 0.15