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 Tập Đoàn Pan
The Pan Group Joint Stock Company
Mã CK:      PAN      15.40      -0.10 (-0.65%)      (cập nhật 22:30 01/12/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Dịch vụ bán lẻ
Website: http://www.thepangroup.vn
PAN » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
01/12/2022 15,400 -0.10 -0.65 15,500 16,350 15,250 373,490 5,751,746,000
30/11/2022 15,500 0.10 0.65 15,400 15,700 15,100 323,520 5,014,560,000
29/11/2022 15,400 0.40 2.60 15,000 15,450 14,500 411,400 6,335,560,000
28/11/2022 15,000 0.95 6.33 14,050 15,000 14,500 311,100 4,666,500,000
27/11/2022 14,050 0.90 6.41 13,150 14,050 13,400 200,590 2,818,289,500
25/11/2022 14,050 0.90 6.41 13,150 14,050 13,400 200,590 2,818,289,500
24/11/2022 13,150 0.05 0.38 13,100 13,450 12,650 210,430 2,767,154,500
23/11/2022 13,100 -0.90 -6.87 14,000 14,200 13,050 256,530 3,360,543,000
22/11/2022 14,000 -0.35 -2.50 14,350 15,000 14,000 263,290 3,686,060,000
21/11/2022 14,350 0.50 3.48 13,850 14,800 13,950 267,620 3,840,347,000
20/11/2022 13,850 0.05 0.36 13,800 14,500 13,350 668,120 9,253,462,000
18/11/2022 13,850 0.05 0.36 13,800 14,500 13,350 668,120 9,253,462,000
17/11/2022 14,350 0.55 3.83 13,800 14,450 13,700 207,640 2,979,634,000
16/11/2022 13,800 0.90 6.52 12,900 13,800 12,000 578,530 7,983,714,000
15/11/2022 12,900 -0.95 -7.36 13,850 13,500 12,900 300,610 3,877,869,000
14/11/2022 13,850 -1.00 -7.22 14,850 14,000 13,850 258,430 3,579,255,500
13/11/2022 14,850 -1.10 -7.41 15,950 16,300 14,850 311,420 4,624,587,000
11/11/2022 14,850 -1.10 -7.41 15,950 16,300 14,850 311,420 4,624,587,000
10/11/2022 15,950 -1.15 -7.21 17,100 17,000 15,950 211,670 3,376,136,500
09/11/2022 17,100 0.30 1.75 16,800 17,750 17,100 111,620 1,908,702,000
08/11/2022 17,300 0.50 2.89 16,800 17,300 16,100 138,320 2,392,936,000
07/11/2022 16,800 -1.25 -7.44 18,050 18,200 16,800 217,460 3,653,328,000
06/11/2022 18,050 -0.85 -4.71 18,900 18,900 17,750 191,610 3,458,560,500
04/11/2022 18,050 -0.85 -4.71 18,900 18,900 17,750 191,610 3,458,560,500
03/11/2022 18,900 0.10 0.53 18,800 19,250 18,600 169,290 3,199,581,000
02/11/2022 18,800 0.20 1.06 18,600 19,450 18,650 224,740 4,225,112,000
01/11/2022 18,600 0.40 2.15 18,200 18,850 18,300 114,420 2,128,212,000
31/10/2022 18,200 -0.10 -0.55 18,300 18,700 17,650 153,120 2,786,784,000
28/10/2022 18,300 -0.65 -3.55 18,950 19,250 18,300 152,780 2,795,874,000
27/10/2022 18,950 1.45 7.65 17,500 18,950 17,950 151,500 2,870,925,000
26/10/2022 18,000 1.00 5.56 17,000 18,700 17,500 241,300 4,343,400,000
25/10/2022 17,500 0.50 2.86 17,000 17,950 16,400 202,690 3,547,075,000
24/10/2022 17,000 -0.90 -5.29 17,900 18,350 17,000 248,740 4,228,580,000
21/10/2022 17,900 -1.30 -7.26 19,200 19,200 17,900 241,410 4,321,239,000
20/10/2022 19,200 -0.10 -0.52 19,300 19,550 19,050 165,860 3,184,512,000
19/10/2022 19,300 -0.30 -1.55 19,600 19,800 19,200 84,440 1,629,692,000
18/10/2022 19,600 0.05 0.26 19,550 20,050 19,550 183,260 3,591,896,000
17/10/2022 19,550 -0.10 -0.51 19,650 19,650 18,650 171,010 3,343,245,500
16/10/2022 19,650 0.65 3.31 19,000 20,100 19,300 181,740 3,571,191,000
14/10/2022 19,650 0.65 3.31 19,000 20,100 19,300 181,740 3,571,191,000
13/10/2022 19,000 0.30 1.58 18,700 19,050 18,400 112,670 2,140,730,000
12/10/2022 18,700 0.95 5.08 17,750 18,900 17,900 182,260 3,408,262,000
11/10/2022 17,750 -1.30 -7.32 19,050 19,350 17,750 280,440 4,977,810,000
07/10/2022 18,550 -1.35 -7.28 19,900 19,800 18,550 275,600 5,112,380,000
06/10/2022 19,900 -1.30 -6.53 21,200 21,500 19,900 156,760 3,119,524,000
05/10/2022 21,200 0.85 4.01 20,350 21,350 20,800 129,540 2,746,248,000
04/10/2022 20,350 -0.40 -1.97 20,750 21,200 20,000 274,180 5,579,563,000
03/10/2022 20,750 -1.55 -7.47 22,300 22,400 20,750 222,290 4,612,517,500
02/10/2022 22,300 0.15 0.67 22,150 22,550 20,750 319,150 7,117,045,000
30/09/2022 22,300 0.15 0.67 22,150 22,550 20,750 319,150 7,117,045,000
29/09/2022 22,150 -1.65 -7.45 23,800 24,150 22,150 381,980 8,460,857,000
28/09/2022 23,800 -1.75 -7.35 25,550 25,500 23,800 605,520 14,411,376,000
27/09/2022 25,550 -0.35 -1.37 25,900 26,350 25,550 166,820 4,262,251,000
26/09/2022 25,900 -0.10 -0.39 26,000 26,500 25,050 506,540 13,119,386,000
23/09/2022 26,000 -0.50 -1.92 26,500 27,200 26,000 269,920 7,017,920,000
22/09/2022 26,500 0.55 2.08 25,950 26,900 26,200 305,610 8,098,665,000
21/09/2022 25,950 -0.10 -0.39 26,050 26,650 25,400 229,250 5,949,037,500
20/09/2022 26,050 -0.55 -2.11 26,600 27,150 25,000 480,700 12,522,235,000
19/09/2022 26,600 0.00 ■■ 0.00 26,600 27,650 26,200 535,910 14,255,206,000
16/09/2022 26,600 0.20 0.75 26,400 27,300 26,200 416,610 11,081,826,000
15/09/2022 26,400 -0.20 -0.76 26,600 27,200 26,250 200,370 5,289,768,000
14/09/2022 26,600 0.00 ■■ 0.00 26,600 26,900 25,950 364,080 9,684,528,000
13/09/2022 26,600 1.55 5.83 25,050 26,800 25,400 649,590 17,279,094,000
12/09/2022 25,050 1.15 4.59 23,900 25,600 24,900 297,940 7,463,397,000
09/09/2022 24,500 0.60 2.45 23,900 24,500 23,700 156,470 3,833,515,000
08/09/2022 23,900 -0.65 -2.72 24,550 24,900 23,900 245,720 5,872,708,000
07/09/2022 24,550 -1.25 -5.09 25,800 25,850 24,300 364,940 8,959,277,000
06/09/2022 25,800 -0.40 -1.55 26,200 26,450 25,800 234,290 6,044,682,000
05/09/2022 26,200 0.80 3.05 25,400 26,300 25,400 365,230 9,569,026,000
04/09/2022 25,400 0.45 1.77 24,950 25,450 24,900 261,040 6,630,416,000
02/09/2022 25,400 0.45 1.77 24,950 25,450 24,900 261,040 6,630,416,000
01/09/2022 25,400 0.45 1.77 24,950 25,450 24,900 261,040 6,630,416,000
31/08/2022 25,400 0.45 1.77 24,950 25,450 24,900 261,040 6,630,416,000
30/08/2022 24,950 -0.05 -0.20 25,000 25,900 24,900 341,880 8,529,906,000
29/08/2022 25,000 0.80 3.20 24,200 25,000 22,900 386,430 9,660,750,000
28/08/2022 24,200 -0.45 -1.86 24,650 24,900 24,100 189,570 4,587,594,000
26/08/2022 24,200 -0.45 -1.86 24,650 24,900 24,100 189,570 4,587,594,000
25/08/2022 24,650 -0.15 -0.61 24,800 25,650 24,650 250,930 6,185,424,500
24/08/2022 24,800 1.60 6.45 23,200 24,800 23,200 446,410 11,070,968,000
23/08/2022 23,200 0.50 2.16 22,700 23,200 22,500 86,290 2,001,928,000
22/08/2022 22,700 -0.05 -0.22 22,750 22,900 22,500 86,370 1,960,599,000
21/08/2022 22,750 -0.65 -2.86 23,400 23,850 22,750 148,830 3,385,882,500
19/08/2022 22,750 -0.65 -2.86 23,400 23,850 22,750 148,830 3,385,882,500
18/08/2022 23,400 -0.10 -0.43 23,500 23,850 23,250 98,970 2,315,898,000
17/08/2022 23,500 -0.15 -0.64 23,650 23,950 23,350 140,920 3,311,620,000
16/08/2022 23,650 -0.10 -0.42 23,750 23,850 23,600 95,340 2,254,791,000
15/08/2022 23,750 0.05 0.21 23,700 24,100 23,650 97,430 2,313,962,500
12/08/2022 23,700 0.10 0.42 23,600 23,900 23,200 149,320 3,538,884,000
11/08/2022 23,600 -0.70 -2.97 24,300 24,600 23,250 197,740 4,666,664,000
10/08/2022 24,300 -0.30 -1.23 24,600 24,600 24,100 104,150 2,530,845,000
09/08/2022 24,600 0.55 2.24 24,050 24,900 24,050 268,510 6,605,346,000
08/08/2022 24,050 0.20 0.83 23,850 24,200 23,650 112,420 2,703,701,000
07/08/2022 23,850 0.00 ■■ 0.00 23,850 24,000 23,600 94,670 2,257,879,500
05/08/2022 23,850 0.00 ■■ 0.00 23,850 24,000 23,600 94,670 2,257,879,500
04/08/2022 23,850 -0.15 -0.63 24,000 24,500 23,700 145,370 3,467,074,500
03/08/2022 24,000 0.00 ■■ 0.00 24,000 24,050 23,700 175,610 4,214,640,000
02/08/2022 24,000 0.30 1.25 23,700 24,200 23,600 240,150 5,763,600,000
01/08/2022 23,700 0.85 3.59 22,850 23,700 23,100 174,950 4,146,315,000
31/07/2022 22,850 0.00 ■■ 0.00 22,850 23,300 22,800 129,530 2,959,760,500
29/07/2022 22,850 0.00 ■■ 0.00 22,850 23,300 22,800 129,530 2,959,760,500
28/07/2022 22,850 0.50 2.19 22,350 23,300 22,600 242,690 5,545,466,500
27/07/2022 22,350 0.75 3.36 21,600 22,350 21,400 97,460 2,178,231,000
26/07/2022 21,600 -0.10 -0.46 21,700 21,900 21,550 61,030 1,318,248,000
25/07/2022 21,700 -0.60 -2.76 22,300 22,500 21,700 110,690 2,401,973,000
24/07/2022 22,300 0.00 ■■ 0.00 22,300 22,800 22,300 100,430 2,239,589,000
22/07/2022 22,300 0.00 ■■ 0.00 22,300 22,800 22,300 100,430 2,239,589,000
21/07/2022 22,300 -0.40 -1.79 22,700 22,900 22,250 110,250 2,458,575,000
20/07/2022 22,700 0.35 1.54 22,350 22,900 22,500 146,460 3,324,642,000
19/07/2022 22,350 -0.05 -0.22 22,400 22,800 22,200 105,170 2,350,549,500
18/07/2022 22,400 0.45 2.01 21,950 23,200 22,300 121,990 2,732,576,000
17/07/2022 22,150 0.20 0.90 21,950 22,650 21,750 219,770 4,867,905,500
15/07/2022 22,150 0.20 0.90 21,950 22,650 21,750 219,770 4,867,905,500
14/07/2022 21,950 0.25 1.14 21,700 22,000 21,400 141,780 3,112,071,000
13/07/2022 21,700 -0.10 -0.46 21,800 22,350 21,500 141,020 3,060,134,000
12/07/2022 21,800 1.20 5.50 20,600 21,800 20,700 209,810 4,573,858,000
11/07/2022 20,600 0.10 0.49 20,500 21,100 20,300 106,670 2,197,402,000
10/07/2022 20,500 0.70 3.41 19,800 20,750 20,000 75,600 1,549,800,000
08/07/2022 20,500 0.70 3.41 19,800 20,750 20,000 75,600 1,549,800,000
07/07/2022 19,800 0.00 ■■ 0.00 19,800 20,000 19,500 84,390 1,670,922,000
06/07/2022 19,800 -0.30 -1.52 20,100 20,500 19,800 104,950 2,078,010,000
05/07/2022 20,100 -0.80 -3.98 20,900 21,100 20,000 121,790 2,447,979,000
04/07/2022 20,900 0.30 1.44 20,600 21,350 20,700 107,610 2,249,049,000
01/07/2022 20,600 -0.10 -0.49 20,700 20,950 19,800 140,110 2,886,266,000
30/06/2022 20,700 -0.25 -1.21 20,950 21,800 20,650 144,880 2,999,016,000
29/06/2022 20,950 -0.15 -0.72 21,100 21,400 20,500 139,350 2,919,382,500
28/06/2022 21,100 -0.05 -0.24 21,150 21,650 21,000 148,170 3,126,387,000
27/06/2022 21,150 0.55 2.60 20,600 21,150 20,550 118,930 2,515,369,500
24/06/2022 20,600 -0.05 -0.24 20,650 21,250 20,600 127,840 2,633,504,000
23/06/2022 20,650 1.05 5.08 19,600 20,700 19,800 92,700 1,914,255,000
22/06/2022 19,600 0.20 1.02 19,400 20,300 19,600 136,670 2,678,732,000
21/06/2022 19,400 -1.05 -5.41 20,450 20,950 19,200 201,500 3,909,100,000
20/06/2022 20,450 -1.50 -7.33 21,950 21,750 20,450 299,130 6,117,208,500
17/06/2022 21,950 -1.65 -7.52 23,600 23,300 21,950 319,400 7,010,830,000
16/06/2022 23,600 -0.30 -1.27 23,900 24,700 23,600 206,620 4,876,232,000
15/06/2022 23,900 -0.35 -1.46 24,250 24,850 23,300 214,530 5,127,267,000
14/06/2022 24,250 0.55 2.27 23,700 24,700 23,400 243,610 5,907,542,500
13/06/2022 23,700 -1.60 -6.75 25,300 24,800 23,550 339,690 8,050,653,000
12/06/2022 25,300 -0.30 -1.19 25,600 26,200 25,200 334,840 8,471,452,000
10/06/2022 25,300 -0.30 -1.19 25,600 26,200 25,200 334,840 8,471,452,000
09/06/2022 25,600 -0.45 -1.76 26,050 26,850 25,500 299,050 7,655,680,000
08/06/2022 26,050 1.70 6.53 24,350 26,050 25,200 180,510 4,702,285,500
07/06/2022 24,350 1.55 6.37 22,800 24,350 22,900 477,530 11,627,855,500
06/06/2022 22,800 0.15 0.66 22,650 23,550 22,550 155,250 3,539,700,000
05/06/2022 24,000 1.05 4.38 22,950 23,000 22,400 560 13,440,000
03/06/2022 22,650 -0.30 -1.32 22,950 23,000 22,400 104,900 2,375,985,000
02/06/2022 22,950 -0.30 -1.31 23,250 23,950 22,850 161,080 3,696,786,000
01/06/2022 23,250 0.40 1.72 22,850 23,400 22,450 160,560 3,733,020,000
31/05/2022 22,850 -0.35 -1.53 23,200 23,250 22,750 113,730 2,598,730,500
30/05/2022 23,200 -0.10 -0.43 23,300 23,800 23,200 121,730 2,824,136,000
29/05/2022 23,300 1.10 4.72 22,200 23,500 22,450 205,190 4,780,927,000
27/05/2022 23,300 1.10 4.72 22,200 23,500 22,450 205,190 4,780,927,000
26/05/2022 22,200 0.40 1.80 21,800 22,450 21,950 116,930 2,595,846,000
25/05/2022 21,800 0.90 4.13 20,900 21,850 20,850 168,560 3,674,608,000
24/05/2022 20,900 0.05 0.24 20,850 21,000 20,200 92,820 1,939,938,000
23/05/2022 20,850 -0.45 -2.16 21,300 21,800 20,050 110,730 2,308,720,500
22/05/2022 21,300 0.30 1.41 21,000 21,600 20,800 130,740 2,784,762,000
20/05/2022 21,300 0.30 1.41 21,000 21,600 20,800 130,740 2,784,762,000
19/05/2022 21,000 0.00 ■■ 0.00 21,000 21,500 20,200 102,900 2,160,900,000
18/05/2022 21,000 0.05 0.24 20,950 21,900 20,950 87,450 1,836,450,000
17/05/2022 20,950 1.35 6.44 19,600 20,950 19,400 181,780 3,808,291,000
16/05/2022 19,600 -1.00 -5.10 20,600 21,500 19,600 148,960 2,919,616,000
11/05/2022 23,800 0.10 0.42 23,700 24,000 23,500 109,970 2,617,286,000
10/05/2022 23,700 0.50 2.11 23,200 24,000 21,950 176,090 4,173,333,000
09/05/2022 23,200 -1.70 -7.33 24,900 24,800 23,200 237,250 5,504,200,000
29/04/2022 25,600 0.55 2.15 25,050 26,000 24,850 123,890 3,171,584,000
28/04/2022 25,050 -0.25 -1.00 25,300 25,350 24,800 92,980 2,329,149,000
27/04/2022 25,300 0.30 1.19 25,000 25,400 24,650 92,280 2,334,684,000
26/04/2022 25,000 1.25 5.00 23,750 25,000 22,900 219,060 5,476,500,000
25/04/2022 23,750 -1.75 -7.37 25,500 25,900 23,750 311,030 7,386,962,500
23/04/2022 25,500 -0.40 -1.57 25,900 26,800 25,000 136,420 3,478,710,000
22/04/2022 25,500 -0.40 -1.57 25,900 26,800 25,000 136,420 3,478,710,000
21/04/2022 25,900 -0.40 -1.54 26,300 27,000 24,550 300,790 7,790,461,000
20/04/2022 26,300 -0.70 -2.66 27,000 27,300 26,300 276,390 7,269,057,000
19/04/2022 27,000 -1.20 -4.44 28,200 28,950 27,000 211,630 5,714,010,000
18/04/2022 28,200 -1.15 -4.08 29,350 29,650 28,050 199,180 5,616,876,000
16/04/2022 29,350 -0.25 -0.85 29,600 30,100 29,200 140,050 4,110,467,500
15/04/2022 29,350 -0.25 -0.85 29,600 30,100 29,200 140,050 4,110,467,500
14/04/2022 29,600 -0.20 -0.68 29,800 30,350 29,600 117,100 3,466,160,000
13/04/2022 29,800 0.45 1.51 29,350 29,800 28,800 151,820 4,524,236,000
12/04/2022 29,350 -0.95 -3.24 30,300 30,800 29,000 206,990 6,075,156,500
08/04/2022 30,300 -1.30 -4.29 31,600 31,900 30,300 230,780 6,992,634,000
07/04/2022 31,600 0.05 0.16 31,550 32,350 31,550 241,400 7,628,240,000
06/04/2022 31,550 -0.55 -1.74 32,100 32,250 31,550 221,170 6,977,913,500
05/04/2022 32,100 0.05 0.16 32,050 32,500 31,900 174,600 5,604,660,000
04/04/2022 32,050 0.15 0.47 31,900 32,300 31,300 199,420 6,391,411,000
01/04/2022 31,900 0.15 0.47 31,750 32,100 31,100 250,900 8,003,710,000
31/03/2022 31,750 -0.45 -1.42 32,200 32,400 31,700 166,480 5,285,740,000
30/03/2022 32,200 -0.95 -2.95 33,150 33,400 32,200 246,850 7,948,570,000
29/03/2022 33,150 0.75 2.26 32,400 33,750 32,400 362,490 12,016,543,500
28/03/2022 32,400 0.50 1.54 31,900 32,500 31,500 342,940 11,111,256,000
25/03/2022 31,900 0.00 ■■ 0.00 31,900 32,400 31,900 166,580 5,313,902,000
24/03/2022 31,900 0.00 ■■ 0.00 31,900 32,500 31,800 164,770 5,256,163,000
23/03/2022 31,900 0.30 0.94 31,600 32,600 31,600 208,510 6,651,469,000
22/03/2022 31,600 0.25 0.79 31,350 31,850 31,300 210,170 6,641,372,000
21/03/2022 31,350 0.20 0.64 31,150 31,800 31,150 150,560 4,720,056,000
18/03/2022 31,150 0.10 0.32 31,050 31,700 30,950 141,780 4,416,447,000
17/03/2022 31,050 0.25 0.81 30,800 31,300 30,600 169,290 5,256,454,500
16/03/2022 30,800 0.05 0.16 30,750 31,200 30,800 117,330 3,613,764,000
15/03/2022 30,750 0.10 0.33 30,650 31,000 30,400 163,550 5,029,162,500
14/03/2022 30,650 -1.00 -3.26 31,650 31,800 30,300 277,860 8,516,409,000
11/03/2022 31,650 -0.90 -2.84 32,550 32,900 31,600 300,270 9,503,545,500
10/03/2022 32,550 -0.15 -0.46 32,700 33,450 32,550 262,990 8,560,324,500
09/03/2022 32,700 -0.30 -0.92 33,000 33,550 32,300 305,290 9,982,983,000
08/03/2022 33,000 -1.00 -3.03 34,000 34,450 33,000 377,230 12,448,590,000
07/03/2022 34,000 1.00 2.94 33,000 34,200 33,050 473,950 16,114,300,000
06/03/2022 33,000 -0.10 -0.30 33,100 33,500 33,000 193,530 6,386,490,000
04/03/2022 33,000 -0.10 -0.30 33,100 33,500 33,000 193,530 6,386,490,000
03/03/2022 33,100 0.80 2.42 32,300 33,800 31,750 501,280 16,592,368,000
02/03/2022 32,300 -0.40 -1.24 32,700 33,050 32,250 239,290 7,729,067,000
01/03/2022 32,700 -0.25 -0.76 32,950 33,250 32,600 171,900 5,621,130,000
28/02/2022 32,950 1.10 3.34 31,850 33,450 32,000 399,680 13,169,456,000
27/02/2022 31,850 0.35 1.10 31,500 32,650 31,550 267,570 8,522,104,500
25/02/2022 31,850 0.35 1.10 31,500 32,650 31,550 267,570 8,522,104,500
24/02/2022 31,500 -0.90 -2.86 32,400 32,750 30,300 364,010 11,466,315,000
23/02/2022 32,400 0.05 0.15 32,350 32,800 32,300 253,270 8,205,948,000
22/02/2022 32,350 0.20 0.62 32,150 32,950 31,550 291,880 9,442,318,000
21/02/2022 32,150 0.50 1.56 31,650 32,500 31,400 294,140 9,456,601,000
20/02/2022 31,650 -0.25 -0.79 31,900 32,100 31,400 155,220 4,912,713,000
18/02/2022 31,650 -0.25 -0.79 31,900 32,100 31,400 155,220 4,912,713,000
17/02/2022 31,900 0.00 ■■ 0.00 31,900 32,400 31,700 177,650 5,667,035,000
16/02/2022 31,900 1.55 4.86 30,350 31,900 30,500 277,940 8,866,286,000
15/02/2022 30,350 0.25 0.82 30,100 30,500 29,800 105,160 3,191,606,000
14/02/2022 30,100 -0.85 -2.82 30,950 30,800 30,100 127,370 3,833,837,000
11/02/2022 30,950 0.10 0.32 30,850 31,100 30,600 143,600 4,444,420,000
10/02/2022 30,850 -0.15 -0.49 31,000 31,200 30,650 136,930 4,224,290,500
09/02/2022 31,000 0.20 0.65 30,800 31,500 30,200 110,780 3,434,180,000
08/02/2022 30,800 0.95 3.08 29,850 31,200 29,800 149,220 4,595,976,000
07/02/2022 29,850 0.85 2.85 29,000 30,200 29,600 143,590 4,286,161,500
01/02/2022 29,000 0.00 ■■ 0.00 29,000 29,150 28,500 156,340 4,533,860,000
31/01/2022 29,000 0.00 ■■ 0.00 29,000 29,150 28,500 156,340 4,533,860,000
28/01/2022 29,000 0.00 ■■ 0.00 29,000 29,150 28,500 156,340 4,533,860,000
27/01/2022 29,000 -0.05 -0.17 29,050 29,500 28,600 121,340 3,518,860,000
26/01/2022 29,050 -0.15 -0.52 29,200 29,700 28,600 194,400 5,647,320,000
25/01/2022 29,200 0.60 2.05 28,600 29,200 27,900 243,640 7,114,288,000
24/01/2022 28,600 -2.15 -7.52 30,750 30,750 28,600 354,020 10,124,972,000
21/01/2022 30,750 -0.55 -1.79 31,300 31,400 30,550 206,540 6,351,105,000
20/01/2022 31,300 0.85 2.72 30,450 31,900 30,000 130,740 4,092,162,000
19/01/2022 30,200 0.20 0.66 30,000 30,800 29,700 201,360 6,081,072,000
18/01/2022 30,600 -0.65 -2.12 31,250 31,150 29,900 345,830 10,582,398,000
17/01/2022 32,300 -1.30 -4.02 33,600 34,200 32,000 197,920 6,392,816,000
16/01/2022 33,600 -0.45 -1.34 34,050 34,150 33,300 321,000 10,785,600,000
14/01/2022 33,600 -0.45 -1.34 34,050 34,150 33,300 321,000 10,785,600,000
13/01/2022 34,050 -0.95 -2.79 35,000 35,800 34,050 357,260 12,164,703,000
12/01/2022 35,000 -0.80 -2.29 35,800 36,150 33,800 707,610 24,766,350,000
11/01/2022 35,800 -1.90 -5.31 37,700 38,200 35,800 530,170 18,980,086,000
10/01/2022 37,700 -1.90 -5.04 39,600 39,600 37,700 739,020 27,861,054,000
09/01/2022 39,600 -0.40 -1.01 40,000 40,700 39,500 469,740 18,601,704,000
07/01/2022 39,600 -0.40 -1.01 40,000 40,700 39,500 469,740 18,601,704,000
06/01/2022 40,000 -0.50 -1.25 40,500 41,200 40,000 475,960 19,038,400,000
05/01/2022 40,500 1.30 3.21 39,200 40,500 38,800 806,240 32,652,720,000
04/01/2022 39,200 0.70 1.79 38,500 39,450 38,550 395,420 15,500,464,000
03/01/2022 39,000 -2.30 -5.90 41,300 42,000 39,000 588,990 22,970,610,000
31/12/2021 38,500 0.05 0.13 38,450 39,500 38,450 399,170 15,368,045,000
30/12/2021 38,450 0.95 2.47 37,500 38,850 37,500 275,580 10,596,051,000
29/12/2021 37,500 -0.35 -0.93 37,850 38,600 37,500 183,840 6,894,000,000
23/12/2021 38,800 -0.50 -1.29 39,300 40,050 38,800 526,110 20,413,068,000
22/12/2021 38,800 -0.50 -1.29 39,300 40,050 38,800 526,110 20,413,068,000
21/12/2021 39,300 0.35 0.89 38,950 40,200 38,300 464,320 18,247,776,000
20/12/2021 38,950 1.25 3.21 37,700 39,300 37,900 562,790 21,920,670,500
17/12/2021 37,700 0.70 1.86 37,000 38,250 36,900 461,750 17,407,975,000
16/12/2021 37,000 -0.50 -1.35 37,500 37,800 36,900 363,300 13,442,100,000
15/12/2021 37,500 -0.10 -0.27 37,600 38,500 37,100 327,850 12,294,375,000
14/12/2021 37,600 -0.50 -1.33 38,100 38,400 37,600 391,490 14,720,024,000
13/12/2021 38,100 -0.10 -0.26 38,200 38,750 38,100 278,560 10,613,136,000
12/12/2021 38,200 -0.70 -1.83 38,900 39,200 38,100 313,830 11,988,306,000
10/12/2021 38,200 -0.70 -1.83 38,900 39,200 38,100 313,830 11,988,306,000
09/12/2021 38,900 1.55 3.98 37,350 39,200 36,900 518,970 20,187,933,000
08/12/2021 37,350 -0.25 -0.67 37,600 38,000 37,300 260,120 9,715,482,000
07/12/2021 37,600 1.20 3.19 36,400 37,950 36,450 507,530 19,083,128,000
06/12/2021 36,400 -2.60 -7.14 39,000 39,750 36,300 870,440 31,684,016,000
04/12/2021 39,000 -2.30 -5.90 41,300 42,000 39,000 588,990 22,970,610,000
03/12/2021 39,000 -2.30 -5.90 41,300 42,000 39,000 588,990 22,970,610,000
02/12/2021 41,300 0.95 2.30 40,350 41,900 40,350 676,390 27,934,907,000
01/12/2021 40,350 -0.05 -0.12 40,400 40,800 39,800 502,190 20,263,366,500
30/11/2021 40,400 -0.35 -0.87 40,750 42,300 40,100 698,850 28,233,540,000
29/11/2021 40,750 0.55 1.35 40,200 41,000 39,200 606,550 24,716,912,500
28/11/2021 40,200 -1.10 -2.74 41,300 41,300 40,050 805,300 32,373,060,000
26/11/2021 40,200 -1.10 -2.74 41,300 41,300 40,050 805,300 32,373,060,000
25/11/2021 41,300 -0.25 -0.61 41,550 42,000 39,600 674,460 27,855,198,000
24/11/2021 41,550 0.70 1.68 40,850 43,500 41,000 943,680 39,209,904,000
23/11/2021 40,850 2.65 6.49 38,200 40,850 38,000 977,070 39,913,309,500
22/11/2021 38,200 -2.40 -6.28 40,600 41,400 38,050 868,250 33,167,150,000
19/11/2021 40,600 0.60 1.48 40,000 42,200 38,000 1,420,940 57,690,164,000
18/11/2021 40,000 2.60 6.50 37,400 40,000 37,400 1,250,420 50,016,800,000
17/11/2021 37,400 0.40 1.07 37,000 38,000 36,900 669,570 25,041,918,000
16/11/2021 37,000 -1.05 -2.84 38,050 38,000 36,600 1,038,640 38,429,680,000
15/11/2021 38,050 -0.55 -1.45 38,600 39,350 37,400 805,430 30,646,611,500
14/11/2021 38,000 0.60 1.58 38,000 38,600 37,000 20 760,000
12/11/2021 38,600 0.60 1.55 38,000 38,600 37,000 1,026,720 39,631,392,000
11/11/2021 38,000 -0.70 -1.84 38,700 39,250 37,000 884,020 33,592,760,000
10/11/2021 38,700 2.40 6.20 36,300 38,800 36,650 1,143,220 44,242,614,000
09/11/2021 36,300 1.85 5.10 34,450 36,500 33,900 1,775,940 64,466,622,000
08/11/2021 34,450 0.25 0.73 34,200 35,500 33,900 704,390 24,266,235,500
07/11/2021 34,200 1.20 3.51 33,000 34,300 33,550 853,780 29,199,276,000
05/11/2021 34,200 1.20 3.51 33,000 34,300 33,550 853,780 29,199,276,000
04/11/2021 31,600 -1.60 -5.06 33,200 33,700 31,600 867,480 27,412,368,000
03/11/2021 31,600 -1.60 -5.06 33,200 33,700 31,600 867,480 27,412,368,000
02/11/2021 33,200 0.25 0.75 32,950 33,650 32,150 625,320 20,760,624,000
01/11/2021 32,950 0.55 1.67 32,400 33,800 32,050 812,700 26,778,465,000
30/10/2021 32,400 0.30 0.93 32,100 33,400 31,850 777,120 25,178,688,000
29/10/2021 32,400 0.30 0.93 32,100 33,400 31,850 777,120 25,178,688,000
28/10/2021 32,100 2.10 6.54 30,000 32,100 29,900 817,570 26,243,997,000
27/10/2021 30,000 0.20 0.67 30,000 30,450 29,500 585,830 17,574,900,000
26/10/2021 30,000 0.10 0.33 30,000 30,600 29,700 245,180 7,355,400,000
25/10/2021 30,000 0.05 0.17 30,000 30,700 29,900 346,770 10,403,100,000
23/10/2021 30,000 -0.60 -2.00 30,600 30,700 29,950 450,860 13,525,800,000
22/10/2021 30,000 -0.60 -2.00 30,600 30,700 29,950 450,860 13,525,800,000
21/10/2021 30,600 0.05 0.16 30,600 30,800 29,950 295,990 9,057,294,000
20/10/2021 30,600 0.15 0.49 30,450 30,650 29,700 327,310 10,015,686,000
19/10/2021 30,450 -0.95 -3.12 31,400 31,100 30,000 459,770 13,999,996,500
18/10/2021 31,400 -0.45 -1.43 31,850 32,000 31,200 299,540 9,405,556,000
16/10/2021 31,850 0.55 1.73 31,300 32,450 31,000 755,180 24,052,483,000
15/10/2021 31,850 0.55 1.73 31,300 32,450 31,000 755,180 24,052,483,000
14/10/2021 31,300 1.50 4.79 29,800 31,450 29,900 692,080 21,662,104,000
13/10/2021 29,800 0.10 0.34 29,700 30,700 29,700 354,420 10,561,716,000
12/10/2021 29,700 -0.60 -2.02 30,300 30,200 29,600 367,220 10,906,434,000
11/10/2021 30,300 -0.15 -0.50 30,450 31,000 29,800 235,330 7,130,499,000
08/10/2021 30,450 -0.25 -0.82 30,700 31,250 30,000 302,190 9,201,685,500
07/10/2021 30,700 2.00 6.51 28,700 30,700 28,750 813,340 24,969,538,000
06/10/2021 28,700 0.45 1.57 28,250 28,800 28,400 120,440 3,456,628,000
05/10/2021 28,250 0.10 0.35 28,150 28,700 28,200 114,810 3,243,382,500
04/10/2021 28,150 0.30 1.07 27,850 28,750 27,500 151,060 4,252,339,000
01/10/2021 27,850 -0.15 -0.54 28,000 28,150 27,700 87,200 2,428,520,000
30/09/2021 28,000 0.25 0.89 27,750 28,500 27,800 77,110 2,159,080,000
29/09/2021 27,750 0.40 1.44 27,350 27,750 27,000 75,380 2,091,795,000
28/09/2021 27,350 0.15 0.55 27,200 27,600 26,700 104,880 2,868,468,000
27/09/2021 27,200 -0.80 -2.94 28,000 28,250 27,200 113,430 3,085,296,000
24/09/2021 28,000 -0.20 -0.71 28,200 28,250 27,700 101,570 2,843,960,000
23/09/2021 28,200 0.05 0.18 28,150 28,750 28,000 120,670 3,402,894,000
22/09/2021 28,150 0.45 1.60 27,700 28,850 27,150 195,050 5,490,657,500
21/09/2021 27,700 -0.60 -2.17 28,300 28,000 27,100 299,040 8,283,408,000
20/09/2021 28,300 -0.90 -3.18 29,200 29,600 28,300 141,950 4,017,185,000
17/09/2021 29,200 0.45 1.54 28,750 29,600 28,750 166,790 4,870,268,000
16/09/2021 28,750 -0.20 -0.70 28,950 29,150 28,600 87,600 2,518,500,000
15/09/2021 28,950 0.45 1.55 28,500 29,500 27,950 153,910 4,455,694,500
14/09/2021 28,500 -0.45 -1.58 28,950 29,250 28,300 104,980 2,991,930,000
13/09/2021 28,950 -0.95 -3.28 29,900 29,850 28,900 133,760 3,872,352,000
10/09/2021 29,900 0.75 2.51 29,150 30,500 29,000 297,560 8,897,044,000
09/09/2021 29,150 0.15 0.51 29,000 29,300 28,700 114,220 3,329,513,000
08/09/2021 29,000 -0.35 -1.21 29,350 29,900 28,900 125,580 3,641,820,000
07/09/2021 29,350 29.35 100.00 0 30,100 29,100 362,940 10,652,289,000
27/08/2021 28,200 0.60 2.13 27,600 28,500 27,100 2,080,500 58,670,100,000
26/08/2021 27,600 -0.60 -2.17 28,200 28,700 27,500 1,327,500 36,639,000,000
25/08/2021 28,200 1.30 4.61 26,900 28,400 26,600 1,253,600 35,351,520,000
24/08/2021 26,900 -0.20 -0.74 27,100 27,800 26,000 2,466,300 66,343,470,000
23/08/2021 27,100 -2.00 -7.38 29,100 29,500 26,300 3,009,800 81,565,580,000
20/08/2021 29,100 -2.60 -8.93 31,700 31,700 28,600 4,445,200 129,355,320,000
19/08/2021 31,700 1.00 3.15 30,700 31,800 30,700 1,535,000 48,659,500,000
18/08/2021 30,700 0.00 ■■ 0.00 30,700 31,800 30,300 2,597,000 79,727,900,000
17/08/2021 30,700 -1.60 -5.21 32,300 32,400 30,500 4,143,700 127,211,590,000
16/08/2021 32,300 0.10 0.31 32,200 32,900 31,000 2,352,900 75,998,670,000
13/08/2021 32,200 1.20 3.73 31,000 32,900 30,300 3,442,000 110,832,400,000
12/08/2021 31,000 2.10 6.77 28,900 31,700 28,500 4,585,800 142,159,800,000
11/08/2021 28,900 -0.50 -1.73 29,400 29,500 28,500 3,633,000 104,993,700,000
10/08/2021 29,400 0.60 2.04 28,800 29,800 28,500 3,977,400 116,935,560,000
09/08/2021 28,800 1.00 3.47 27,800 29,000 27,600 3,403,600 98,023,680,000
06/08/2021 27,800 1.30 4.68 26,500 28,600 26,000 4,375,000 121,625,000,000
05/08/2021 26,500 1.20 4.53 25,300 26,500 25,100 2,033,600 53,890,400,000
04/08/2021 25,300 -0.20 -0.79 25,500 25,800 25,100 1,174,700 29,719,910,000
03/08/2021 25,500 -0.10 -0.39 25,600 25,900 25,200 1,101,000 28,075,500,000
02/08/2021 25,600 -0.20 -0.78 25,800 26,700 25,500 1,417,200 36,280,320,000
30/07/2021 25,800 -0.60 -2.33 26,400 27,100 25,600 2,315,800 59,747,640,000
29/07/2021 26,400 -0.30 -1.14 26,700 26,900 26,100 731,200 19,303,680,000
28/07/2021 26,700 -0.10 -0.37 26,800 27,300 25,800 1,134,400 30,288,480,000
27/07/2021 26,800 0.00 ■■ 0.00 26,800 27,500 26,400 1,499,500 40,186,600,000
26/07/2021 26,800 1.20 4.48 24,700 26,900 25,000 1,433,400 38,415,120,000
23/07/2021 25,600 0.90 3.52 24,700 26,600 24,500 2,445,400 62,602,240,000
22/07/2021 24,700 0.80 3.24 23,900 24,700 23,800 837,900 20,696,130,000
21/07/2021 23,900 0.00 ■■ 0.00 23,900 24,100 23,600 369,900 8,840,610,000
20/07/2021 23,900 0.40 1.67 23,500 23,900 22,700 518,900 12,401,710,000
19/07/2021 23,500 -1.00 -4.26 24,500 24,500 22,200 1,120,700 26,336,450,000
16/07/2021 24,500 0.20 0.82 24,300 24,500 23,900 571,800 14,009,100,000
15/07/2021 24,300 1.10 4.53 23,200 24,400 22,900 940,400 22,851,720,000
14/07/2021 23,200 0.50 2.16 22,700 23,400 22,000 882,600 20,476,320,000
13/07/2021 22,700 -0.10 -0.44 22,800 23,200 22,200 649,600 14,745,920,000
12/07/2021 22,800 -1.20 -5.26 24,000 24,000 21,600 1,992,900 45,438,120,000
09/07/2021 24,000 -0.10 -0.42 24,100 24,500 22,900 1,333,900 32,013,600,000
08/07/2021 24,100 -0.50 -2.07 24,600 24,900 24,100 940,900 22,675,690,000
07/07/2021 24,600 0.40 1.63 24,200 25,200 23,800 1,311,400 32,260,440,000
06/07/2021 24,200 -2.40 -9.92 26,600 26,800 24,200 2,806,900 67,926,980,000
05/07/2021 26,600 -0.20 -0.75 26,800 27,100 26,300 1,255,800 33,404,280,000
02/07/2021 26,800 -0.40 -1.49 27,200 27,500 26,700 1,579,900 42,341,320,000
01/07/2021 27,200 0.10 0.37 27,100 27,700 26,800 1,245,400 33,874,880,000
30/06/2021 27,100 -0.80 -2.95 27,900 27,800 27,100 938,100 25,422,510,000
29/06/2021 27,900 -0.40 -1.43 28,300 28,500 27,700 1,190,800 33,223,320,000
28/06/2021 28,300 0.40 1.41 27,900 28,500 27,800 1,513,900 42,843,370,000
25/06/2021 27,900 0.70 2.51 27,200 28,000 26,700 1,548,200 43,194,780,000
24/06/2021 27,200 -0.90 -3.31 28,100 28,000 27,000 1,701,600 46,283,520,000
23/06/2021 28,100 -0.80 -2.85 28,900 29,200 27,000 1,925,100 54,095,310,000
22/06/2021 28,900 0.10 0.35 28,800 29,200 28,300 2,343,700 67,732,930,000
21/06/2021 28,800 -0.60 -2.08 29,400 29,800 28,600 2,383,700 68,650,560,000
18/06/2021 29,400 0.00 ■■ 0.00 29,400 30,800 29,200 2,686,700 78,988,980,000
17/06/2021 29,400 0.60 2.04 28,800 29,500 28,000 2,727,700 80,194,380,000
16/06/2021 28,800 1.50 5.21 27,300 29,300 27,300 4,055,000 116,784,000,000
15/06/2021 26,800 -0.10 -0.37 26,900 27,200 26,800 561,000 15,034,800,000
14/06/2021 26,900 0.00 ■■ 0.00 26,900 27,500 26,700 1,109,000 29,832,100,000
11/06/2021 26,900 0.20 0.74 26,700 27,300 26,700 1,382,100 37,178,490,000
10/06/2021 26,700 -0.40 -1.50 27,100 27,400 26,000 1,292,200 34,501,740,000
09/06/2021 27,100 0.80 2.95 26,300 27,400 26,000 1,276,100 34,582,310,000
08/06/2021 26,300 -2.10 -7.98 28,400 29,000 26,300 1,297,300 34,118,990,000
07/06/2021 28,400 1.40 4.93 27,000 28,500 27,000 3,020,600 85,785,040,000
04/06/2021 27,000 -0.20 -0.74 27,200 27,500 26,700 1,387,400 37,459,800,000
03/06/2021 27,200 -0.10 -0.37 27,300 28,300 26,900 1,635,200 44,477,440,000
02/06/2021 27,300 1.90 6.96 25,400 27,400 25,400 2,989,400 81,610,620,000
01/06/2021 25,400 -0.50 -1.97 25,900 26,300 25,200 831,100 21,109,940,000
31/05/2021 25,900 1.00 3.86 24,500 26,500 24,400 1,545,800 40,036,220,000
28/05/2021 24,900 0.40 1.61 24,500 25,100 24,300 912,000 22,708,800,000
27/05/2021 24,500 -0.40 -1.63 24,900 25,100 24,500 758,600 18,585,700,000
26/05/2021 24,900 -0.10 -0.40 25,000 25,500 24,700 630,900 15,709,410,000
25/05/2021 25,000 -0.30 -1.20 25,300 25,700 25,000 595,200 14,880,000,000
24/05/2021 25,300 0.50 1.98 24,800 25,700 24,700 1,031,600 26,099,480,000
21/05/2021 24,800 0.40 1.61 24,400 25,300 24,400 644,200 15,976,160,000
20/05/2021 24,400 0.20 0.82 24,200 24,800 24,000 636,900 15,540,360,000
19/05/2021 24,200 -0.60 -2.48 24,800 24,800 24,200 819,200 19,824,640,000
18/05/2021 24,800 -0.50 -2.02 25,300 25,500 24,500 630,400 15,633,920,000
17/05/2021 25,300 -1.10 -4.35 26,400 26,900 25,300 802,400 20,300,720,000
14/05/2021 26,400 0.40 1.52 26,000 27,300 26,000 1,067,700 28,187,280,000
13/05/2021 26,000 1.20 4.62 24,800 26,500 25,000 1,850,300 48,107,800,000
12/05/2021 24,800 0.10 0.40 24,700 24,900 24,400 755,100 18,726,480,000
11/05/2021 24,700 0.10 0.40 24,600 25,400 24,600 838,400 20,708,480,000
10/05/2021 24,600 -0.20 -0.81 24,800 25,600 24,000 1,024,400 25,200,240,000
07/05/2021 24,800 -0.30 -1.21 25,100 25,600 24,500 623,300 15,457,840,000
06/05/2021 25,100 0.00 ■■ 0.00 25,100 26,000 25,100 705,300 17,703,030,000
05/05/2021 25,100 0.20 0.80 24,900 25,700 24,700 875,300 21,970,030,000
04/05/2021 24,600 -0.90 -3.66 25,500 25,500 24,000 146,900 3,613,740,000
03/05/2021 30,750 2.00 6.50 28,750 30,750 26,750 280 8,610,000
29/04/2021 25,500 -0.10 -0.39 25,600 26,500 25,300 354,200 9,032,100,000
28/04/2021 25,600 -0.30 -1.17 25,900 25,900 25,200 371,700 9,515,520,000
27/04/2021 25,900 0.90 3.47 25,000 25,900 24,500 565,200 14,638,680,000
26/04/2021 25,000 -1.60 -6.40 26,600 26,800 25,000 572,700 14,317,500,000
23/04/2021 26,600 1.00 3.76 25,600 26,600 24,900 899,700 23,932,020,000
22/04/2021 25,600 -1.70 -6.64 27,300 27,800 24,600 1,284,700 32,888,320,000
20/04/2021 27,300 -0.70 -2.56 28,000 28,500 27,300 853,900 23,311,470,000
19/04/2021 28,000 -0.20 -0.71 28,200 28,300 26,600 917,000 25,676,000,000
16/04/2021 28,200 -2.30 -8.16 30,500 31,400 27,700 2,494,500 70,344,900,000
12/04/2021 30,500 2.35 7.70 30,100 31,000 30,100 183,710 5,603,155,000
09/04/2021 30,100 0.80 2.66 29,300 30,400 29,300 212,610 6,399,561,000
08/04/2021 29,300 0.50 1.71 28,800 29,500 28,800 149,370 4,376,541,000
07/04/2021 28,800 -0.25 -0.87 28,800 28,800 28,200 38,180 1,099,584,000
06/04/2021 28,800 0.55 1.91 28,250 28,800 27,850 84,920 2,445,696,000
05/04/2021 28,250 -0.50 -1.77 28,750 29,400 28,200 73,580 2,078,635,000
02/04/2021 28,750 0.05 0.17 28,750 29,500 28,650 70,880 2,037,800,000
01/04/2021 28,750 0.45 1.57 28,300 29,000 28,300 88,280 2,538,050,000
31/03/2021 28,300 0.30 1.06 28,000 28,950 27,800 88,950 2,517,285,000
30/03/2021 28,000 0.15 0.54 28,000 28,500 27,800 63,470 1,777,160,000
29/03/2021 28,000 0.50 1.79 27,500 28,000 27,200 89,470 2,505,160,000
26/03/2021 27,500 -0.35 -1.27 27,850 28,000 26,000 83,990 2,309,725,000
25/03/2021 27,850 0.05 0.18 27,800 28,400 27,500 82,340 2,293,169,000
24/03/2021 27,800 -0.95 -3.42 28,750 28,750 27,000 125,370 3,485,286,000
23/03/2021 28,750 -1.00 -3.48 29,750 29,600 28,500 159,550 4,587,062,500
22/03/2021 29,750 -0.45 -1.51 30,200 30,500 29,300 124,770 3,711,907,500
19/03/2021 30,200 0.30 0.99 29,900 30,900 29,600 156,830 4,736,266,000
18/03/2021 29,900 1.95 6.52 27,950 29,900 28,100 373,050 11,154,195,000
17/03/2021 27,950 0.45 1.61 27,500 28,100 27,500 96,610 2,700,249,500
16/03/2021 27,500 -0.05 -0.18 27,550 27,700 26,800 80,020 2,200,550,000
15/03/2021 27,550 0.05 0.18 27,500 28,100 27,000 65,570 1,806,453,500
12/03/2021 27,500 -0.65 -2.36 28,150 28,200 27,400 102,830 2,827,825,000
11/03/2021 28,150 0.25 0.89 27,900 28,800 27,950 113,350 3,190,802,500
10/03/2021 27,900 0.50 1.79 27,400 28,200 27,500 127,970 3,570,363,000
09/03/2021 27,400 1.05 3.83 26,350 27,800 26,000 131,890 3,613,786,000
08/03/2021 26,350 0.10 0.38 26,250 27,000 26,000 70,610 1,860,573,500
05/03/2021 26,250 -0.55 -2.10 26,800 26,750 25,700 83,120 2,181,900,000
04/03/2021 26,800 -0.80 -2.99 27,600 28,000 25,700 64,420 1,726,456,000
03/03/2021 27,600 -0.05 -0.18 27,600 28,150 27,300 61,540 1,698,504,000
02/03/2021 27,600 -0.50 -1.81 28,100 28,450 27,400 56,760 1,566,576,000
01/03/2021 28,100 1.10 3.91 27,000 28,300 27,000 84,060 2,362,086,000
26/02/2021 27,000 0.15 0.56 27,000 27,300 26,300 67,720 1,828,440,000
25/02/2021 27,000 -0.30 -1.11 27,300 27,500 26,500 87,190 2,354,130,000
24/02/2021 27,300 -1.00 -3.66 28,300 28,300 26,500 146,120 3,989,076,000
23/02/2021 28,300 -0.40 -1.41 28,700 28,800 27,800 85,130 2,409,179,000
22/02/2021 28,700 0.25 0.87 28,700 29,900 28,500 116,760 3,351,012,000
19/02/2021 28,700 1.85 6.45 26,850 28,700 26,350 207,770 5,962,999,000
18/02/2021 26,850 0.50 1.86 26,350 27,600 26,050 91,960 2,469,126,000
17/02/2021 26,350 0.85 3.23 25,500 26,350 25,500 77,890 2,052,401,500
10/02/2021 25,500 0.90 3.53 24,600 25,500 24,500 69,320 1,767,660,000
09/02/2021 25,500 0.90 3.53 24,600 25,500 24,500 69,320 1,767,660,000
08/02/2021 24,600 -1.70 -6.91 26,300 26,300 24,500 96,870 2,383,002,000
05/02/2021 26,300 0.30 1.14 26,000 26,300 25,500 55,080 1,448,604,000
05/01/2021 34,800 0.30 0.86 34,500 35,100 34,000 52,890 1,840,572,000
04/01/2021 34,500 -0.20 -0.58 34,700 37,000 34,500 139,700 4,819,650,000
01/01/2021 34,700 2.20 6.34 32,500 34,750 31,550 2,316,730 80,390,531,000
31/12/2020 34,700 2.20 6.34 32,500 34,750 31,550 2,316,730 80,390,531,000
30/12/2020 32,500 -0.55 -1.69 33,050 33,300 32,200 1,384,000 44,980,000,000
29/12/2020 33,050 2.20 6.66 30,900 33,050 31,200 185,263 6,122,942,150
28/12/2020 30,900 2.00 6.47 28,900 30,900 29,600 207,507 6,411,966,300
27/12/2020 28,900 1.90 6.57 27,050 28,900 27,050 187,547 5,420,108,300
25/12/2020 28,900 1.90 6.57 27,050 28,900 27,050 187,547 5,420,108,300
24/12/2020 27,050 -0.70 -2.59 27,750 27,950 26,000 147,650 3,993,932,500
23/12/2020 27,750 -1.00 -3.60 28,750 29,100 27,600 166,119 4,609,802,250
22/12/2020 28,750 1.20 4.17 27,600 29,100 27,200 200,834 5,773,977,500
21/12/2020 27,600 0.60 2.17 27,050 27,900 26,350 264,013 7,286,758,800
20/12/2020 27,050 1.80 6.65 25,300 27,050 25,300 154,087 4,168,053,350
18/12/2020 27,050 1.80 6.65 25,300 27,050 25,300 154,087 4,168,053,350
17/12/2020 25,300 0.50 1.98 24,800 26,350 25,000 155,730 3,939,969,000
16/12/2020 24,800 1.60 6.45 23,200 24,800 23,300 517,774 12,840,795,200
15/12/2020 23,200 0.30 1.29 22,950 23,500 23,000 232,168 5,386,297,600
14/12/2020 22,950 0.60 2.61 22,300 23,600 22,350 159,341 3,656,875,950
13/12/2020 22,300 -0.40 -1.79 22,700 22,700 21,950 180,946 4,035,095,800
11/12/2020 22,300 -0.40 -1.79 22,700 22,700 21,950 180,946 4,035,095,800
10/12/2020 22,700 -0.40 -1.76 23,100 23,600 22,700 126,061 2,861,584,700
09/12/2020 23,100 0.70 3.03 22,450 23,800 23,000 119,291 2,755,622,100
08/12/2020 22,450 1.50 6.68 21,000 22,450 20,800 192,925 4,331,166,250
07/12/2020 21,000 0.30 1.43 20,700 21,500 20,600 90,028 1,890,588,000
04/12/2020 21,000 0.40 1.90 20,600 21,500 20,600 1,064,130 22,346,730,000
03/12/2020 20,600 -0.10 -0.49 20,700 20,900 20,500 37,441 771,284,600
02/12/2020 20,700 -0.20 -0.97 20,900 21,100 20,300 4,682 96,917,400
01/12/2020 20,900 0.30 1.44 20,600 20,900 20,050 8,010 167,409,000
30/11/2020 21,100 -0.30 -1.42 21,400 21,400 21,050 105,520 2,226,472,000
27/11/2020 21,100 -0.30 -1.42 21,400 21,400 21,050 105,520 2,226,472,000
26/11/2020 21,400 -0.10 -0.47 21,400 21,700 21,050 134,360 2,875,304,000
25/11/2020 21,400 0.10 0.47 21,300 21,500 21,250 176,220 3,771,108,000
24/11/2020 21,300 0.10 0.47 21,200 21,450 21,100 188,470 4,014,411,000
23/11/2020 21,200 0.80 3.77 20,400 21,400 20,100 352,750 7,478,300,000
20/11/2020 20,400 0.00 ■■ 0.00 20,350 20,400 20,100 7,388 150,715,200
19/11/2020 20,350 0.10 0.49 20,300 20,450 20,100 11,434 232,681,900
18/11/2020 20,300 0.40 1.97 19,900 20,450 19,900 184,690 3,749,207,000
17/11/2020 19,900 0.10 0.50 19,800 20,100 19,800 6,482 128,991,800
16/11/2020 19,800 0.60 3.03 19,200 20,000 19,300 18,445 365,211,000
13/11/2020 19,200 0.00 ■■ 0.00 19,200 19,300 19,100 11,090 212,928,000
12/11/2020 19,200 0.20 1.04 19,000 19,300 19,050 1,390 26,688,000
11/11/2020 19,000 0.00 ■■ 0.00 19,000 19,200 19,000 6,094 115,786,000
10/11/2020 19,000 -0.10 -0.53 19,100 19,300 19,000 18,951 360,069,000
09/11/2020 19,100 0.00 ■■ 0.00 19,150 19,250 19,000 4,425 84,517,500
06/11/2020 19,150 0.00 ■■ 0.00 19,100 19,900 19,000 6,776 129,760,400
05/11/2020 19,100 -0.30 -1.57 19,400 19,600 19,000 3,575 68,282,500
04/11/2020 19,400 0.30 1.55 19,100 19,500 18,900 2,784 54,009,600
03/11/2020 19,100 0.20 1.05 18,900 19,250 18,950 3,131 59,802,100
02/11/2020 18,900 0.40 2.12 18,500 19,400 18,800 5,568 105,235,200
30/10/2020 18,500 0.10 0.54 18,450 18,700 18,450 6,127 113,349,500
29/10/2020 18,450 -0.40 -2.17 18,850 18,700 18,000 17,942 331,029,900
28/10/2020 18,850 -0.90 -4.77 19,800 19,900 18,800 19,804 373,305,400
27/10/2020 19,800 -0.10 -0.51 19,850 20,000 19,600 6,776 134,164,800
26/10/2020 19,850 -0.30 -1.51 20,100 20,100 19,850 10,314 204,732,900
25/10/2020 20,100 -0.10 -0.50 20,200 20,200 20,000 5,073 101,967,300
23/10/2020 20,100 -0.10 -0.50 20,200 20,200 20,000 5,073 101,967,300
22/10/2020 20,200 0.00 ■■ 0.00 20,200 20,200 19,950 2,988 60,357,600
21/10/2020 20,200 0.10 0.50 20,050 20,400 19,850 3,828 77,325,600
20/10/2020 20,050 -0.10 -0.50 20,100 20,100 19,900 10,346 207,437,300
19/10/2020 20,100 0.00 ■■ 0.00 20,100 20,450 19,900 12,936 260,013,600
18/10/2020 20,100 -0.50 -2.49 20,600 20,700 20,100 22,214 446,501,400
16/10/2020 20,100 -0.50 -2.49 20,600 20,700 20,100 22,214 446,501,400
15/10/2020 20,600 -0.50 -2.43 21,100 21,050 20,600 158,540 3,265,924,000
14/10/2020 21,100 -0.10 -0.47 21,200 21,300 20,850 11,883 250,731,300
13/10/2020 21,200 0.60 2.83 20,550 21,500 20,300 21,243 450,351,600
12/10/2020 20,550 -0.30 -1.46 20,800 20,750 20,300 10,335 212,384,250
11/10/2020 20,800 0.00 ■■ 0.00 20,800 20,900 20,700 5,157 107,265,600
09/10/2020 20,800 0.00 ■■ 0.00 20,800 20,900 20,700 5,157 107,265,600
08/10/2020 20,800 -0.20 -0.96 21,000 21,200 20,700 6,943 144,414,400
07/10/2020 21,000 -0.20 -0.95 21,200 21,500 21,000 18,323 384,783,000
06/10/2020 21,200 0.80 3.77 20,450 21,250 20,600 23,375 495,550,000
05/10/2020 20,450 0.30 1.47 20,200 20,500 20,150 6,977 142,679,650
04/10/2020 20,200 -0.30 -1.49 20,500 20,550 19,900 9,824 198,444,800
02/10/2020 20,200 -0.30 -1.49 20,500 20,550 19,900 9,824 198,444,800
01/10/2020 20,500 0.10 0.49 20,350 20,550 20,150 10,271 210,555,500
30/09/2020 20,350 0.00 ■■ 0.00 20,350 20,400 20,150 3,871 78,774,850
29/09/2020 20,350 0.40 1.97 19,950 20,650 19,950 13,713 279,059,550
28/09/2020 19,950 -0.40 -2.01 20,350 20,550 19,950 22,882 456,495,900
26/09/2020 20,350 -0.30 -1.47 20,600 20,800 20,150 17,423 354,558,050
25/09/2020 20,350 -0.30 -1.47 20,600 20,800 20,150 17,423 354,558,050
24/09/2020 20,600 -0.10 -0.49 20,700 20,900 20,600 9,417 193,990,200
23/09/2020 20,700 -0.20 -0.97 20,900 21,100 20,650 39,815 824,170,500
22/09/2020 20,900 -0.40 -1.91 21,300 21,300 20,800 16,601 346,960,900
21/09/2020 21,300 0.70 3.29 20,600 21,600 20,650 16,315 347,509,500
18/09/2020 20,600 -0.40 -1.94 21,000 21,000 20,500 31,078 640,206,800
17/09/2020 21,000 -0.40 -1.90 21,400 0 0 29,796 625,716,000
16/09/2020 21,400 -0.30 -1.40 21,700 21,900 21,400 18,824 402,833,600
15/09/2020 21,700 -0.30 -1.38 22,000 22,850 21,600 23,359 506,890,300
14/09/2020 22,000 0.30 1.36 21,700 22,000 21,100 48,852 1,074,744,000
11/09/2020 21,700 -0.70 -3.23 22,400 22,200 21,700 45,704 991,776,800
10/09/2020 22,400 -0.30 -1.34 22,650 23,000 21,950 14,734 330,041,600
09/09/2020 22,650 0.95 4.19 21,700 23,200 22,650 632,640 14,329,296,000
08/09/2020 21,700 1.40 6.45 20,300 21,700 20,300 72,405 1,571,188,500
07/09/2020 20,300 -0.20 -0.99 20,500 20,900 20,000 4,989 101,276,700
04/09/2020 20,500 0.00 ■■ 0.00 20,500 20,600 20,200 7,319 150,039,500
03/09/2020 20,500 0.00 ■■ 0.00 20,500 20,800 20,500 5,546 113,693,000
01/09/2020 20,700 0.00 ■■ 0.00 20,700 20,700 20,500 668 13,827,600
31/08/2020 20,700 0.10 0.48 20,650 20,900 19,600 3,617 74,871,900
28/08/2020 20,650 0.70 3.39 19,950 21,000 20,000 5,848 120,761,200
27/08/2020 19,950 0.00 ■■ 0.00 19,950 20,100 19,800 1,264 25,216,800
26/08/2020 19,950 -0.20 -1.00 20,100 20,100 19,900 1,813 36,169,350
25/08/2020 20,100 1.00 4.98 19,100 20,100 19,100 2,831 56,903,100
24/08/2020 19,100 0.00 ■■ 0.00 19,100 19,350 19,000 3,489 66,639,900
21/08/2020 19,100 0.10 0.52 19,000 19,100 18,800 1,564 29,872,400
20/08/2020 19,000 -0.10 -0.53 19,100 19,100 19,000 3,279 62,301,000
19/08/2020 19,100 0.10 0.52 19,000 19,100 18,900 2,369 45,247,900
18/08/2020 19,000 0.20 1.05 18,800 19,200 19,000 646 12,274,000
17/08/2020 18,800 -0.10 -0.53 18,900 19,100 18,600 878 16,506,400
14/08/2020 18,900 -0.10 -0.53 19,000 19,050 18,800 1,151 21,753,900
13/08/2020 19,000 0.00 ■■ 0.00 19,000 19,000 18,800 858 16,302,000
12/08/2020 19,000 0.00 ■■ 0.00 19,000 19,100 18,900 183 3,477,000
11/08/2020 19,000 -0.10 -0.53 19,150 19,150 18,900 991 18,829,000
10/08/2020 19,150 0.60 3.13 18,500 19,150 18,900 973 18,632,950
08/08/2020 18,500 -0.50 -2.70 19,000 18,600 18,500 6,029 111,536,500
07/08/2020 18,500 -0.50 -2.70 19,000 18,600 18,500 6,029 111,536,500
06/08/2020 19,000 0.10 0.53 18,900 19,200 18,800 481 9,139,000
05/08/2020 18,900 -0.10 -0.53 19,000 19,200 18,900 898 16,972,200
04/08/2020 19,000 0.40 2.11 18,600 19,000 18,700 948 18,012,000
03/08/2020 18,600 1.10 5.91 17,550 18,700 17,550 588 10,936,800
31/07/2020 17,550 -0.60 -3.42 18,150 18,250 17,200 1,028 18,041,400
30/07/2020 18,150 0.10 0.55 18,000 18,500 18,150 583 10,581,450
29/07/2020 18,000 -0.60 -3.33 18,600 18,150 17,900 767 13,806,000
28/07/2020 18,600 0.10 0.54 18,500 18,900 17,700 1,505 27,993,000
27/07/2020 18,500 -0.90 -4.86 19,450 19,000 18,100 5,815 107,577,500
25/07/2020 19,450 -0.60 -3.08 20,000 20,150 18,600 4,760 92,582,000
24/07/2020 19,450 -0.60 -3.08 20,000 20,150 18,600 4,760 92,582,000
23/07/2020 20,000 -0.10 -0.50 20,150 20,000 20,000 62 1,240,000
22/07/2020 20,150 0.10 0.50 20,000 20,250 20,000 2,372 47,795,800
21/07/2020 20,000 0.00 ■■ 0.00 20,000 20,250 19,900 823 16,460,000
20/07/2020 20,000 -0.10 -0.50 20,100 20,100 19,900 875 17,500,000
19/07/2020 20,100 0.10 0.50 20,000 20,200 20,000 854 17,165,400
17/07/2020 20,100 0.10 0.50 20,000 20,200 20,000 854 17,165,400
16/07/2020 20,000 0.00 ■■ 0.00 20,000 20,350 20,000 1,481 29,620,000
15/07/2020 20,000 -0.20 -1.00 20,200 20,200 20,000 2,644 52,880,000
14/07/2020 20,200 0.10 0.50 20,100 20,200 20,000 650 13,130,000
13/07/2020 20,100 -0.30 -1.49 20,350 20,300 20,000 1,852 37,225,200
12/07/2020 20,350 -0.10 -0.49 20,500 20,500 20,150 898 18,274,300
10/07/2020 20,350 -0.10 -0.49 20,500 20,500 20,150 898 18,274,300
09/07/2020 20,500 0.40 1.95 20,150 20,500 20,000 2,762 56,621,000
08/07/2020 20,150 -0.10 -0.50 20,250 20,500 20,100 1,112 22,406,800
07/07/2020 20,250 -0.25 -1.23 20,500 20,500 20,250 25,500 516,375,000
06/07/2020 20,500 0.50 2.44 20,000 20,500 20,000 970 19,885,000
05/07/2020 20,000 0.10 0.50 19,900 20,500 20,000 1,172 23,440,000
03/07/2020 20,000 0.10 0.50 19,900 20,500 20,000 1,172 23,440,000
02/07/2020 19,900 -0.10 -0.50 20,000 20,000 19,850 845 16,815,500
01/07/2020 20,000 0.10 0.50 19,850 20,000 19,200 2,319 46,380,000
30/06/2020 19,850 -0.10 -0.50 20,000 20,000 19,850 2,636 52,324,600
29/06/2020 20,000 -0.90 -4.50 20,850 20,400 19,800 3,720 74,400,000
28/06/2020 20,850 0.05 0.24 20,800 21,100 20,800 12,620 263,127,000
26/06/2020 20,850 0.05 0.24 20,800 21,100 20,800 12,620 263,127,000
25/06/2020 20,800 -0.10 -0.48 20,950 20,850 20,000 4,451 92,580,800
24/06/2020 20,950 -0.10 -0.48 21,000 21,400 20,950 2,356 49,358,200
23/06/2020 21,000 -0.20 -0.95 21,200 21,200 20,900 3,026 63,546,000
22/06/2020 21,200 -0.10 -0.47 21,300 21,300 20,900 2,962 62,794,400
19/06/2020 21,300 0.20 0.94 21,100 21,500 20,900 1,766 37,615,800
18/06/2020 21,100 0.10 0.47 21,000 21,100 20,600 5,327 112,399,700
17/06/2020 21,000 -0.25 -1.19 21,000 21,200 20,400 40,470 849,870,000
16/06/2020 21,000 0.00 ■■ 0.00 21,000 21,400 20,600 1,893 39,753,000
15/06/2020 21,000 -0.50 -2.38 21,500 21,500 20,400 4,020 84,420,000
14/06/2020 21,500 0.50 2.33 21,000 21,500 19,600 4,054 87,161,000
12/06/2020 21,500 0.50 2.33 21,000 21,500 19,600 4,054 87,161,000
11/06/2020 21,000 -0.70 -3.33 21,700 21,700 21,000 3,812 80,052,000
10/06/2020 21,700 0.10 0.46 21,600 22,000 21,450 2,891 62,734,700
09/06/2020 21,600 -0.30 -1.39 21,900 22,000 21,550 2,963 64,000,800
08/06/2020 21,900 0.20 0.91 21,700 22,000 21,700 7,408 162,235,200
06/06/2020 21,700 -0.10 -0.46 21,750 21,750 21,100 9,219 200,052,300
05/06/2020 21,700 -0.10 -0.46 21,750 21,750 21,100 9,219 200,052,300
04/06/2020 21,750 -0.10 -0.46 21,800 22,100 21,750 2,767 60,182,250
03/06/2020 21,800 -0.10 -0.46 21,900 22,000 21,500 1,923 41,921,400
02/06/2020 21,900 0.00 ■■ 0.00 21,900 22,300 21,900 7,057 154,548,300
01/06/2020 21,900 -0.10 -0.46 22,000 22,350 21,500 5,277 115,566,300
31/05/2020 22,000 -0.40 -1.82 22,350 22,350 21,350 2,465 54,230,000
29/05/2020 22,000 -0.40 -1.82 22,350 22,350 21,350 2,465 54,230,000
28/05/2020 22,350 0.50 2.24 21,900 22,350 20,500 2,049 45,795,150
27/05/2020 21,900 -0.60 -2.74 22,500 22,500 21,900 6,780 148,482,000
26/05/2020 22,500 -0.50 -2.22 23,000 23,000 22,400 1,897 42,682,500
25/05/2020 23,000 1.10 4.78 21,900 23,000 21,950 2,617 60,191,000
24/05/2020 21,900 -0.10 -0.46 22,000 22,400 21,900 2,927 64,101,300
22/05/2020 21,900 -0.10 -0.46 22,000 22,400 21,900 2,927 64,101,300
21/05/2020 22,000 -0.40 -1.82 22,400 22,500 22,000 3,897 85,734,000
20/05/2020 22,400 -0.50 -2.23 22,850 22,900 22,300 4,579 102,569,600
19/05/2020 22,850 -0.10 -0.44 22,950 23,300 22,850 1,851 42,295,350
18/05/2020 22,950 -0.10 -0.44 23,000 23,000 22,500 3,028 69,492,600
17/05/2020 23,000 0.00 ■■ 0.00 23,000 23,500 22,800 2,051 47,173,000
15/05/2020 23,000 0.00 ■■ 0.00 23,000 23,500 22,800 2,051 47,173,000
14/05/2020 23,000 0.10 0.43 22,900 23,200 22,500 3,574 82,202,000
13/05/2020 22,900 -0.80 -3.49 23,650 23,500 22,500 4,406 100,897,400
12/05/2020 23,650 -0.10 -0.42 23,700 24,000 23,600 2,789 65,959,850
11/05/2020 23,700 -0.90 -3.80 24,600 24,400 23,450 2,632 62,378,400
10/05/2020 24,600 -0.80 -3.25 25,450 25,800 24,150 4,412 108,535,200
08/05/2020 24,600 -0.80 -3.25 25,450 25,800 24,150 4,412 108,535,200
07/05/2020 25,450 0.90 3.54 24,500 26,000 24,700 5,143 130,889,350
06/05/2020 24,500 1.60 6.53 22,900 24,500 23,000 17,019 416,965,500
05/05/2020 22,900 -0.10 -0.44 23,000 23,100 22,900 3,057 70,005,300
04/05/2020 23,000 0.00 ■■ 0.00 23,000 23,000 22,500 3,014 69,322,000
01/05/2020 23,000 0.20 0.87 22,800 23,000 22,500 19,661 452,203,000
30/04/2020 23,000 0.20 0.87 22,800 23,000 22,500 19,661 452,203,000
29/04/2020 23,000 0.20 0.87 22,800 23,000 22,500 19,661 452,203,000
28/04/2020 22,800 0.20 0.88 22,600 23,100 22,000 40,918 932,930,400
27/04/2020 22,600 -0.30 -1.33 22,900 22,950 22,600 77,471 1,750,844,600
26/04/2020 22,900 0.00 ■■ 0.00 22,900 23,000 22,650 59,034 1,351,878,600
24/04/2020 22,900 0.00 ■■ 0.00 22,900 23,000 22,650 59,034 1,351,878,600
23/04/2020 22,900 0.10 0.44 22,800 23,100 22,300 79,643 1,823,824,700
22/04/2020 22,800 0.00 ■■ 0.00 22,800 23,000 22,300 50,619 1,154,113,200
21/04/2020 22,800 -0.10 -0.44 22,900 23,100 22,000 64,033 1,459,952,400
20/04/2020 22,900 0.00 ■■ 0.00 22,850 23,000 22,300 40,943 937,594,700
19/04/2020 22,850 -0.10 -0.44 23,000 23,200 22,700 72,220 1,650,227,000
17/04/2020 22,850 -0.10 -0.44 23,000 23,200 22,700 72,220 1,650,227,000
16/04/2020 23,000 0.00 ■■ 0.00 23,000 23,400 22,900 50,974 1,172,402,000
15/04/2020 23,000 0.10 0.43 22,900 23,500 22,950 63,985 1,471,655,000
14/04/2020 22,900 0.10 0.44 22,800 23,100 22,800 68,440 1,567,276,000
13/04/2020 22,800 0.10 0.44 22,700 22,950 22,500 31,352 714,825,600
12/04/2020 22,700 -0.10 -0.44 22,800 23,000 21,900 25,080 569,316,000
10/04/2020 22,700 -0.10 -0.44 22,800 23,000 21,900 25,080 569,316,000
09/04/2020 22,800 0.00 ■■ 0.00 22,800 23,350 22,750 49,041 1,118,134,800
08/04/2020 22,800 0.40 1.75 22,400 23,000 22,200 35,444 808,123,200
07/04/2020 22,400 1.20 5.36 21,200 22,500 21,200 22,147 496,092,800
06/04/2020 21,200 1.00 4.72 20,200 21,200 20,400 11,717 248,400,400
05/04/2020 20,200 0.30 1.49 19,900 20,800 19,900 6,207 125,381,400
03/04/2020 20,200 0.30 1.49 19,900 20,800 19,900 6,207 125,381,400
02/04/2020 19,900 0.40 2.01 19,500 20,200 19,500 16,217 322,718,300
01/04/2020 19,900 0.40 2.01 19,500 20,200 19,500 16,217 322,718,300
31/03/2020 19,500 0.40 2.05 19,050 19,800 18,650 10,864 211,848,000
30/03/2020 19,050 -0.70 -3.67 19,750 19,300 18,400 5,133 97,783,650
29/03/2020 19,750 0.10 0.51 19,700 19,800 19,300 5,922 116,959,500
27/03/2020 19,750 0.10 0.51 19,700 19,800 19,300 5,922 116,959,500
26/03/2020 19,700 -0.10 -0.51 19,800 20,450 19,700 9,828 193,611,600
25/03/2020 19,800 0.10 0.51 19,700 20,500 19,750 8,579 169,864,200
24/03/2020 19,700 1.30 6.60 18,450 19,700 17,200 22,801 449,179,700
23/03/2020 18,450 -1.40 -7.59 19,800 18,550 18,450 2,886 53,246,700
22/03/2020 19,800 -0.20 -1.01 20,000 19,800 19,200 2,909 57,598,200
20/03/2020 19,800 -0.20 -1.01 20,000 19,800 19,200 2,909 57,598,200
19/03/2020 20,000 -0.90 -4.50 20,850 20,800 19,500 8,078 161,560,000
18/03/2020 20,850 1.40 6.71 19,500 20,850 19,500 11,747 244,924,950
17/03/2020 19,500 1.30 6.67 18,250 19,500 18,250 5,761 112,339,500
16/03/2020 18,250 1.15 6.30 17,100 18,250 17,300 53,640 978,930,000
14/03/2020 17,100 -0.70 -4.09 17,800 17,200 16,600 131,190 2,243,349,000
13/03/2020 17,100 -0.70 -4.09 17,800 17,200 16,600 131,190 2,243,349,000
12/03/2020 17,800 -0.70 -3.93 18,500 18,100 17,250 61,570 1,095,946,000
11/03/2020 18,500 -0.60 -3.24 19,100 19,100 18,500 16,530 305,805,000
10/03/2020 19,100 0.00 ■■ 0.00 19,100 19,300 18,100 2,180 41,638,000
09/03/2020 19,100 -1.20 -6.28 20,300 20,000 18,900 5,769 110,187,900
07/03/2020 20,300 0.10 0.49 20,200 20,500 20,000 836 16,970,800
06/03/2020 20,300 0.10 0.49 20,200 20,500 20,000 836 16,970,800
05/03/2020 20,200 0.20 0.99 20,000 20,200 20,000 1,256 25,371,200
04/03/2020 20,050 0.00 ■■ 0.00 20,050 20,400 20,000 218 4,370,900
03/03/2020 20,050 -0.30 -1.50 20,400 21,000 20,000 1,433 28,731,650
02/03/2020 20,400 -0.30 -1.47 20,650 20,550 20,200 486 9,914,400
28/02/2020 20,650 -1.10 -5.33 21,700 21,500 20,650 2,005 41,403,250
27/02/2020 21,700 0.30 1.38 21,400 21,700 21,050 701 15,211,700
26/02/2020 21,400 -0.10 -0.47 21,500 21,400 21,200 341 7,297,400
25/02/2020 21,500 0.00 ■■ 0.00 21,500 21,600 21,300 497 10,685,500
24/02/2020 21,500 -0.30 -1.40 21,800 21,750 21,500 753 16,189,500
21/02/2020 21,800 0.00 ■■ 0.00 21,800 21,800 21,500 2,329 50,772,200
20/02/2020 21,800 0.00 ■■ 0.00 21,800 21,800 21,550 1,209 26,356,200
19/02/2020 21,800 0.00 ■■ 0.00 21,800 21,900 21,600 435 9,483,000
18/02/2020 21,800 -0.10 -0.46 21,850 21,850 21,700 773 16,851,400
17/02/2020 21,850 0.00 ■■ 0.00 21,850 21,900 21,700 662 14,464,700
15/02/2020 21,850 0.00 ■■ 0.00 21,900 21,900 21,700 1,009 22,046,650
14/02/2020 21,850 0.00 ■■ 0.00 21,900 21,900 21,700 1,009 22,046,650
13/02/2020 21,900 -0.10 -0.46 22,000 22,000 21,900 765 16,753,500
12/02/2020 22,000 0.00 ■■ 0.00 22,000 22,000 21,600 521 11,462,000
11/02/2020 22,000 0.00 ■■ 0.00 22,000 22,000 21,050 1,254 27,588,000
10/02/2020 22,000 0.10 0.45 21,900 22,000 21,900 261 5,742,000
09/02/2020 21,900 -0.10 -0.46 22,000 22,000 21,700 1,300 28,470,000
07/02/2020 21,900 -0.10 -0.46 22,000 22,000 21,700 1,300 28,470,000
06/02/2020 22,000 0.00 ■■ 0.00 22,000 22,000 21,900 1,476 32,472,000
05/02/2020 22,000 0.00 ■■ 0.00 22,000 22,000 21,800 1,370 30,140,000
04/02/2020 22,000 0.00 ■■ 0.00 22,000 22,050 22,000 521 11,462,000
03/02/2020 22,000 -0.30 -1.36 22,300 22,450 20,800 3,276 72,072,000
02/02/2020 22,300 -5.60 -25.11 27,900 22,800 20,800 2,132 47,543,600
31/01/2020 22,300 -5.60 -25.11 27,900 22,800 20,800 2,132 47,543,600
30/01/2020 27,900 0.10 0.36 27,800 28,400 27,750 2,439 68,048,100
29/01/2020 27,800 0.00 ■■ 0.00 27,800 28,000 27,700 1,111 30,885,800
28/01/2020 27,800 0.00 ■■ 0.00 27,800 28,000 27,700 1,111 30,885,800
27/01/2020 27,800 0.00 ■■ 0.00 27,800 28,000 27,700 1,111 30,885,800
26/01/2020 27,800 0.00 ■■ 0.00 27,800 28,000 27,700 1,111 30,885,800
24/01/2020 27,800 0.00 ■■ 0.00 27,800 28,000 27,700 1,111 30,885,800
23/01/2020 27,800 0.00 ■■ 0.00 27,800 28,000 27,700 1,111 30,885,800
22/01/2020 27,800 0.00 ■■ 0.00 27,800 28,000 27,700 1,111 30,885,800
21/01/2020 27,800 -0.20 -0.72 28,000 28,250 27,800 1,100 30,580,000
20/01/2020 28,000 -0.10 -0.36 28,000 28,250 27,900 10,280 287,840,000
17/01/2020 28,000 -0.45 -1.61 28,450 28,150 27,800 1,150 32,200,000
16/01/2020 28,450 -0.05 -0.18 28,500 28,450 28,000 640 18,208,000
15/01/2020 28,500 0.50 1.75 28,000 28,500 28,000 1,610 45,885,000
14/01/2020 27,900 0.20 0.72 27,700 27,900 27,850 1,200 33,480,000
13/01/2020 27,700 -0.30 -1.08 28,000 28,000 27,700 2,492 69,028,400
10/01/2020 28,000 0.00 ■■ 0.00 28,000 28,100 27,900 1,746 48,888,000
09/01/2020 28,000 0.10 0.36 27,950 28,050 27,900 1,608 45,024,000
08/01/2020 27,950 -0.10 -0.36 28,000 28,000 27,150 3,309 92,486,550
07/01/2020 28,000 0.00 ■■ 0.00 28,000 28,000 27,800 855 23,940,000
06/01/2020 28,000 0.00 ■■ 0.00 28,000 28,100 27,150 635 17,780,000
03/01/2020 28,000 0.00 ■■ 0.00 28,000 28,100 27,600 2,703 75,684,000
02/01/2020 28,000 0.00 ■■ 0.00 28,000 28,150 28,000 1,017 28,476,000
31/12/2019 28,000 0.00 ■■ 0.00 28,000 28,000 27,600 940 26,320,000
30/12/2019 28,000 0.10 0.36 27,950 28,000 28,000 800 22,400,000
28/12/2019 27,950 0.10 0.36 27,800 28,000 27,900 1,220 34,099,000
27/12/2019 27,950 0.10 0.36 27,800 28,000 27,900 1,220 34,099,000
26/12/2019 27,800 -0.20 -0.72 28,000 28,100 27,800 1,196 33,248,800
25/12/2019 28,000 -0.10 -0.36 28,100 28,100 27,950 1,695 47,460,000
24/12/2019 28,100 -0.10 -0.36 28,200 28,200 28,000 1,366 38,384,600
23/12/2019 28,200 0.00 ■■ 0.00 28,200 28,300 27,650 1,064 30,004,800
21/12/2019 28,200 0.20 0.71 28,000 28,200 28,000 6,650 187,530,000
20/12/2019 28,200 0.20 0.71 28,000 28,200 28,000 6,650 187,530,000
19/12/2019 28,000 0.00 ■■ 0.00 28,000 28,100 27,950 1,514 42,392,000
18/12/2019 28,000 -0.20 -0.71 28,200 28,200 27,600 39,672 1,110,816,000
17/12/2019 28,200 0.00 ■■ 0.00 28,200 28,200 27,700 1,698 47,883,600
16/12/2019 28,200 -0.20 -0.71 28,350 28,200 28,000 1,228 34,629,600
13/12/2019 28,350 0.00 ■■ 0.00 28,400 28,400 28,300 2,698 76,488,300
12/12/2019 28,400 -0.10 -0.35 28,450 28,550 28,100 2,577 73,186,800
11/12/2019 28,450 0.30 1.05 28,200 28,450 28,100 1,084 30,839,800
10/12/2019 28,200 0.00 ■■ 0.00 28,200 28,400 28,000 460 12,972,000
09/12/2019 28,200 -0.10 -0.35 28,300 28,300 28,100 985 27,777,000
07/12/2019 28,300 0.30 1.06 28,000 28,500 28,000 990 28,017,000
06/12/2019 28,300 0.30 1.06 28,000 28,500 28,000 990 28,017,000
05/12/2019 28,000 -0.20 -0.71 28,200 28,200 28,000 1,134 31,752,000
04/12/2019 28,200 0.20 0.71 28,000 28,200 28,000 4,400 124,080,000
03/12/2019 28,000 0.00 ■■ 0.00 28,000 28,300 27,000 5,263 147,364,000
02/12/2019 28,000 -0.50 -1.79 28,500 28,500 28,000 1,888 52,864,000
29/11/2019 28,500 0.00 ■■ 0.00 28,500 28,500 28,000 2,677 76,294,500
28/11/2019 28,500 -0.10 -0.35 28,600 28,600 28,500 1,245 35,482,500
27/11/2019 28,600 0.00 ■■ 0.00 28,650 28,600 28,150 1,400 40,040,000
26/11/2019 28,650 -0.10 -0.35 28,750 28,700 28,550 628 17,992,200
25/11/2019 28,750 0.00 ■■ 0.00 28,750 28,800 28,700 806 23,172,500
23/11/2019 28,750 -0.10 -0.35 28,900 28,900 28,750 625 17,968,750
22/11/2019 28,750 -0.10 -0.35 28,900 28,900 28,750 625 17,968,750
21/11/2019 28,900 0.00 ■■ 0.00 28,900 28,900 28,700 1,230 35,547,000
20/11/2019 28,900 0.00 ■■ 0.00 28,900 28,900 28,600 336 9,710,400
19/11/2019 28,900 0.00 ■■ 0.00 28,900 28,900 28,550 1,229 35,518,100
18/11/2019 28,900 0.00 ■■ 0.00 28,900 28,900 28,700 1,093 31,587,700
15/11/2019 28,900 -0.10 -0.35 28,950 28,950 28,550 735 21,241,500
14/11/2019 28,950 -0.10 -0.35 29,000 29,000 28,800 479 13,867,050
13/11/2019 29,000 0.10 0.34 28,900 29,000 28,700 614 17,806,000
12/11/2019 28,900 0.30 1.04 28,650 28,950 28,600 909 26,270,100
11/11/2019 28,650 -0.20 -0.70 28,800 29,000 28,650 1,585 45,410,250
08/11/2019 28,800 -0.20 -0.69 29,000 29,000 28,700 1,228 35,366,400
07/11/2019 29,000 0.00 ■■ 0.00 29,000 29,100 28,500 1,553 45,037,000
06/11/2019 29,000 0.00 ■■ 0.00 29,000 29,000 28,850 1,856 53,824,000
05/11/2019 29,000 0.00 ■■ 0.00 29,000 29,200 28,750 451 13,079,000
04/11/2019 29,000 -0.20 -0.69 29,200 29,200 29,000 1,807 52,403,000
03/11/2019 29,200 -0.10 -0.34 29,300 29,350 29,100 591 17,257,200
01/11/2019 29,200 -0.10 -0.34 29,300 29,350 29,100 591 17,257,200
31/10/2019 29,300 0.30 1.02 29,000 29,400 28,900 1,089 31,907,700
30/10/2019 29,000 0.00 ■■ 0.00 29,000 29,400 29,000 996 28,884,000
29/10/2019 29,000 0.00 ■■ 0.00 29,000 29,100 29,000 2,571 74,559,000
28/10/2019 29,000 0.00 ■■ 0.00 29,000 29,000 28,850 2,795 81,055,000
26/10/2019 29,000 0.00 ■■ 0.00 29,000 29,000 28,600 729 21,141,000
25/10/2019 29,000 0.00 ■■ 0.00 29,000 29,000 28,600 729 21,141,000
24/10/2019 29,000 0.00 ■■ 0.00 29,000 29,000 28,850 862 24,998,000
23/10/2019 29,000 0.00 ■■ 0.00 29,000 29,000 28,900 1,073 31,117,000
22/10/2019 29,000 0.00 ■■ 0.00 29,000 29,000 28,750 1,759 51,011,000
21/10/2019 29,000 0.00 ■■ 0.00 29,000 29,200 28,900 1,333 38,657,000
18/10/2019 29,000 0.10 0.34 28,900 29,200 28,850 862 24,998,000
17/10/2019 28,900 -0.10 -0.35 29,000 28,900 28,700 975 28,177,500
16/10/2019 29,000 0.00 ■■ 0.00 29,000 29,000 28,750 1,486 43,094,000
15/10/2019 29,000 0.00 ■■ 0.00 29,000 29,100 28,700 1,561 45,269,000
14/10/2019 29,000 0.00 ■■ 0.00 29,000 29,000 28,700 454 13,166,000
11/10/2019 29,000 0.00 ■■ 0.00 29,000 29,200 28,500 820 23,780,000
10/10/2019 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 442 12,818,000
09/10/2019 29,000 0.00 ■■ 0.00 29,000 29,100 28,500 770 22,330,000
08/10/2019 29,000 0.00 ■■ 0.00 29,000 29,350 29,000 1,465 42,485,000
07/10/2019 29,000 0.00 ■■ 0.00 29,000 29,450 29,000 31 899,000
04/10/2019 29,000 0.00 ■■ 0.00 29,000 29,100 28,900 1,524 44,196,000
03/10/2019 29,000 0.00 ■■ 0.00 29,000 29,300 28,600 1,398 40,542,000
02/10/2019 29,000 0.00 ■■ 0.00 29,000 29,000 28,500 264 7,656,000
01/10/2019 29,000 -0.40 -1.38 29,400 29,400 29,000 600 17,400,000
30/09/2019 29,400 0.00 ■■ 0.00 29,400 29,500 29,000 1,031 30,311,400
27/09/2019 29,400 0.40 1.36 29,000 29,400 28,900 1,312 38,572,800
26/09/2019 29,000 0.10 0.34 28,900 29,000 28,800 1,013 29,377,000
25/09/2019 28,900 0.00 ■■ 0.00 28,900 28,950 28,500 895 25,865,500
24/09/2019 28,900 -0.10 -0.35 29,000 28,950 28,200 1,227 35,460,300
23/09/2019 29,000 0.00 ■■ 0.00 29,000 29,000 28,900 925 26,825,000
20/09/2019 29,000 0.00 ■■ 0.00 29,000 29,200 28,800 356 10,324,000
19/09/2019 29,000 0.10 0.34 28,950 29,000 28,500 1,779 51,591,000
18/09/2019 28,950 -0.10 -0.35 29,000 29,250 28,700 1,342 38,850,900
17/09/2019 29,000 0.00 ■■ 0.00 29,000 29,350 28,800 637 18,473,000
16/09/2019 29,000 0.30 1.03 28,700 29,000 28,700 1,471 42,659,000
13/09/2019 28,700 0.00 ■■ 0.00 28,700 28,850 28,300 869 24,940,300
12/09/2019 28,700 0.00 ■■ 0.00 28,700 28,800 28,200 1,471 42,217,700
11/09/2019 28,700 0.10 0.35 28,600 28,700 28,300 1,165 33,435,500
10/09/2019 28,500 0.10 0.35 28,500 28,600 28,300 1,320 37,620,000
09/09/2019 28,500 -0.40 -1.40 28,950 29,000 28,500 935 26,647,500
06/09/2019 28,950 0.00 ■■ 0.00 28,950 29,000 28,550 838 24,260,100
05/09/2019 28,950 0.00 ■■ 0.00 28,950 29,000 28,950 1,024 29,644,800
04/09/2019 28,950 -0.10 -0.35 29,000 29,000 28,500 1,470 42,556,500
03/09/2019 29,000 -0.10 -0.34 29,100 29,000 28,700 778 22,562,000
30/08/2019 29,100 0.10 0.34 29,000 29,350 28,700 1,359 39,546,900
29/08/2019 29,000 0.00 ■■ 0.00 29,000 29,000 28,600 1,150 33,350,000
28/08/2019 29,000 -0.20 -0.69 29,200 29,200 28,750 960 27,840,000
27/08/2019 29,200 0.10 0.34 29,100 29,300 29,000 859 25,082,800
26/08/2019 29,100 -0.20 -0.69 29,300 29,300 29,000 1,110 32,301,000
23/08/2019 29,300 0.10 0.34 29,200 29,350 28,900 1,473 43,158,900
22/08/2019 29,200 0.00 ■■ 0.00 29,200 29,400 28,500 1,322 38,602,400
21/08/2019 29,200 -0.10 -0.34 29,300 29,500 29,000 2,692 78,606,400
20/08/2019 29,300 -0.10 -0.34 29,400 29,400 29,000 3,735 109,435,500
19/08/2019 29,400 0.10 0.34 29,300 29,500 29,100 1,144 33,633,600
16/08/2019 29,300 -0.20 -0.68 29,500 29,600 29,300 1,348 39,496,400
15/08/2019 29,500 -0.30 -1.02 29,800 29,800 29,100 1,197 35,311,500
14/08/2019 29,800 0.00 ■■ 0.00 29,800 30,000 29,700 925 27,565,000
13/08/2019 29,800 0.00 ■■ 0.00 29,800 29,900 29,200 3,664 109,187,200
12/08/2019 29,800 -0.20 -0.67 30,000 30,000 29,300 4,677 139,374,600
09/08/2019 30,000 0.00 ■■ 0.00 30,000 30,100 29,500 3,586 107,580,000
08/08/2019 30,000 0.00 ■■ 0.00 30,000 30,000 29,500 4,385 131,550,000
07/08/2019 30,000 0.00 ■■ 0.00 30,000 30,100 29,500 2,348 70,440,000
06/08/2019 30,000 -0.20 -0.67 30,200 30,200 29,000 4,409 132,270,000
05/08/2019 30,200 -0.10 -0.33 30,300 30,500 30,000 1,776 53,635,200
02/08/2019 30,300 -0.60 -1.98 30,850 31,050 30,300 3,227 97,778,100
01/08/2019 30,850 0.40 1.30 30,500 30,850 30,500 1,611 49,699,350
31/07/2019 30,500 0.00 ■■ 0.00 30,500 30,500 30,050 2,790 85,095,000
30/07/2019 30,500 -0.10 -0.33 30,600 30,600 30,350 2,907 88,663,500
29/07/2019 30,600 0.00 ■■ 0.00 30,600 31,500 30,200 2,829 86,567,400
26/07/2019 30,600 -0.30 -0.98 30,900 31,100 30,600 1,594 48,776,400
25/07/2019 30,900 0.40 1.29 30,500 31,500 30,800 950 29,355,000
24/07/2019 30,500 -1.10 -3.61 31,600 31,700 30,500 4,755 145,027,500
23/07/2019 31,600 0.00 ■■ 0.00 31,600 31,900 31,150 5,447 172,125,200
22/07/2019 31,600 -0.20 -0.63 31,800 31,800 31,000 2,789 88,132,400
19/07/2019 31,800 -0.20 -0.63 32,000 32,200 31,600 3,749 119,218,200
18/07/2019 32,000 -0.30 -0.94 32,250 32,400 31,600 3,283 105,056,000
17/07/2019 32,250 0.80 2.48 31,450 32,800 32,100 7,796 251,421,000
16/07/2019 31,450 2.10 6.68 29,400 31,450 29,800 6,178 194,298,100
15/07/2019 29,400 0.20 0.68 29,200 29,500 29,000 2,982 87,670,800
12/07/2019 29,200 0.20 0.68 29,000 29,200 29,000 2,623 76,591,600
11/07/2019 29,000 -0.30 -1.03 29,250 29,400 28,900 1,598 46,342,000
10/07/2019 29,250 -0.30 -1.03 29,500 29,600 29,200 1,622 47,443,500
09/07/2019 29,500 0.10 0.34 29,400 29,600 29,300 721 21,269,500
08/07/2019 29,400 0.10 0.34 29,300 29,400 29,300 559 16,434,600
05/07/2019 29,300 0.30 1.02 29,000 29,600 29,050 2,391 70,056,300
04/07/2019 29,000 -0.10 -0.34 29,100 29,150 29,000 1,489 43,181,000
03/07/2019 29,100 0.10 0.34 29,050 29,100 29,000 955 27,790,500
02/07/2019 29,050 0.00 ■■ 0.00 29,050 29,200 29,050 533 15,483,650
01/07/2019 29,050 0.10 0.34 29,000 29,100 28,600 2,576 74,832,800
28/06/2019 29,000 0.00 ■■ 0.00 29,000 29,100 28,700 1,973 57,217,000
27/06/2019 29,000 0.00 ■■ 0.00 29,000 29,200 29,000 3,256 94,424,000
26/06/2019 29,000 0.00 ■■ 0.00 29,000 29,150 29,000 2,591 75,139,000
25/06/2019 29,000 0.00 ■■ 0.00 29,000 29,300 29,000 1,882 54,578,000
24/06/2019 29,000 -0.10 -0.34 29,100 29,400 28,700 2,319 67,251,000
21/06/2019 29,100 0.30 1.03 28,850 29,300 28,900 2,709 78,831,900
20/06/2019 28,850 0.10 0.35 28,800 28,900 28,600 4,427 127,718,950
19/06/2019 28,800 0.80 2.78 28,000 28,950 28,100 11,840 340,992,000
18/06/2019 28,000 -1.20 -4.29 29,200 29,250 28,000 4,984 139,552,000
17/06/2019 29,200 -0.30 -1.03 29,450 30,000 28,600 7,439 217,218,800
16/06/2019 29,450 0.00 ■■ 0.00 29,450 29,800 29,050 1,394 41,053,300
14/06/2019 29,450 0.00 ■■ 0.00 29,450 29,800 29,050 1,394 41,053,300
13/06/2019 29,450 -0.10 -0.34 29,500 29,800 29,250 2,266 66,733,700
11/06/2019 29,550 0.10 0.34 29,500 29,700 29,000 2,128 62,882,400
10/06/2019 29,500 0.30 1.02 29,200 29,700 29,200 1,434 42,303,000
09/06/2019 29,200 0.20 0.68 29,000 29,200 28,500 3,952 115,398,400
07/06/2019 29,200 0.20 0.68 29,000 29,200 28,500 3,952 115,398,400
06/06/2019 29,000 -0.10 -0.34 29,050 29,400 28,300 3,001 87,029,000
05/06/2019 29,050 -0.30 -1.03 29,300 29,500 28,600 4,262 123,811,100
04/06/2019 29,300 -0.70 -2.39 30,000 30,000 29,300 4,640 135,952,000
03/06/2019 30,000 0.00 ■■ 0.00 30,000 30,300 29,500 7,450 223,500,000
02/06/2019 30,000 -0.50 -1.67 30,500 30,500 29,850 6,880 206,400,000
31/05/2019 30,000 -0.50 -1.67 30,500 30,500 29,850 6,880 206,400,000
30/05/2019 30,500 -0.20 -0.66 30,700 30,700 29,700 9,764 297,802,000
29/05/2019 30,700 -0.20 -0.65 30,900 31,250 30,100 5,218 160,192,600
28/05/2019 30,900 0.00 ■■ 0.00 30,900 31,000 30,700 2,354 72,738,600
27/05/2019 30,900 0.20 0.65 30,700 31,200 30,300 5,257 162,441,300
26/05/2019 30,700 -1.20 -3.91 31,900 31,600 30,500 14,847 455,802,900
24/05/2019 30,700 -1.20 -3.91 31,900 31,600 30,500 14,847 455,802,900
23/05/2019 31,900 -1.30 -4.08 33,200 33,200 31,900 9,162 292,267,800
22/05/2019 33,200 -1.20 -3.61 34,400 34,600 33,200 7,304 242,492,800
21/05/2019 34,400 0.00 ■■ 0.00 34,400 34,400 34,100 2,913 100,207,200
20/05/2019 34,400 0.00 ■■ 0.00 34,350 34,550 34,000 4,877 167,768,800
19/05/2019 34,350 -0.10 -0.29 34,500 34,500 33,700 3,125 107,343,750
17/05/2019 34,350 -0.10 -0.29 34,500 34,500 33,700 3,125 107,343,750
16/05/2019 34,500 0.00 ■■ 0.00 34,500 35,050 34,400 987 34,051,500
15/05/2019 34,500 0.50 1.45 34,000 34,500 33,800 2,800 96,600,000
14/05/2019 34,000 0.00 ■■ 0.00 34,000 34,000 33,800 3,853 131,002,000
13/05/2019 34,000 0.00 ■■ 0.00 34,000 34,500 34,000 2,965 100,810,000
12/05/2019 34,000 0.00 ■■ 0.00 34,000 34,750 33,700 2,203 74,902,000
10/05/2019 34,000 0.00 ■■ 0.00 34,000 34,750 33,700 2,203 74,902,000
09/05/2019 34,000 -0.30 -0.88 34,300 34,400 33,800 1,639 55,726,000
08/05/2019 34,300 -0.20 -0.58 34,500 34,300 33,900 2,150 73,745,000
07/05/2019 34,500 0.00 ■■ 0.00 34,500 34,900 34,000 2,520 86,940,000
06/05/2019 34,500 -0.30 -0.87 34,800 35,000 34,100 2,890 99,705,000
05/05/2019 34,800 -0.30 -0.86 35,100 35,000 34,650 715 24,882,000
03/05/2019 34,800 -0.30 -0.86 35,100 35,000 34,650 715 24,882,000
02/05/2019 35,100 0.10 0.28 35,050 35,500 34,700 3,361 117,971,100
01/05/2019 35,050 -0.40 -1.14 35,400 35,500 35,050 1,747 61,232,350
30/04/2019 35,050 -0.40 -1.14 35,400 35,500 35,050 1,747 61,232,350
29/04/2019 35,050 -0.40 -1.14 35,400 35,500 35,050 1,747 61,232,350
28/04/2019 35,050 -0.40 -1.14 35,400 35,500 35,050 1,747 61,232,350
26/04/2019 35,050 -0.40 -1.14 35,400 35,500 35,050 1,747 61,232,350
25/04/2019 35,400 -0.20 -0.56 35,600 35,700 35,100 1,526 54,020,400
24/04/2019 35,600 0.50 1.40 35,100 35,650 35,350 2,605 92,738,000
23/04/2019 35,100 0.30 0.85 34,850 35,250 34,150 2,564 89,996,400
22/04/2019 34,850 -1.50 -4.30 36,350 36,350 34,850 13,447 468,627,950
21/04/2019 36,350 0.40 1.10 36,000 36,750 36,000 3,217 116,937,950
19/04/2019 36,350 0.40 1.10 36,000 36,750 36,000 3,217 116,937,950
18/04/2019 36,000 -1.00 -2.78 37,000 37,350 36,000 8,251 297,036,000
17/04/2019 37,000 -0.60 -1.62 37,600 37,750 36,750 5,648 208,976,000
16/04/2019 37,600 0.00 ■■ 0.00 37,600 37,600 37,000 7,383 277,600,800
15/04/2019 37,600 -0.60 -1.60 38,200 38,200 37,600 3,881 145,925,600
12/04/2019 37,600 -0.60 -1.60 38,200 38,200 37,600 3,881 145,925,600
11/04/2019 38,200 0.00 ■■ 0.00 38,200 38,700 38,100 5,203 198,754,600
10/04/2019 38,200 0.60 1.57 37,600 38,700 37,100 9,723 371,418,600
09/04/2019 37,600 -0.70 -1.86 38,300 39,000 37,600 10,589 398,146,400
08/04/2019 38,300 1.10 2.87 37,250 39,850 36,700 18,791 719,695,300
05/04/2019 37,250 -0.10 -0.27 37,400 37,700 36,300 16,363 609,521,750
04/04/2019 37,400 0.10 0.27 37,250 37,700 37,000 7,813 292,206,200
03/04/2019 37,250 0.00 ■■ 0.00 37,300 37,800 36,700 3,245 120,876,250
02/04/2019 37,300 0.30 0.80 37,000 37,900 37,000 3,816 142,336,800
01/04/2019 37,000 -0.30 -0.81 37,300 38,000 37,000 2,420 89,540,000
31/03/2019 42,200 0.40 0.95 41,800 42,500 41,500 14,290 603,038,000
29/03/2019 37,300 0.00 ■■ 0.00 37,300 37,500 37,000 1,069 39,873,700
28/03/2019 37,300 0.30 0.80 37,000 37,300 36,850 1,149 42,857,700
27/03/2019 37,000 -0.50 -1.35 37,500 37,800 37,000 3,484 128,908,000
26/03/2019 37,500 0.10 0.27 37,400 37,500 36,750 3,983 149,362,500
25/03/2019 37,400 -0.40 -1.07 37,800 37,650 36,500 6,641 248,373,400
22/03/2019 37,800 -1.10 -2.91 38,900 38,500 37,600 7,728 292,118,400
21/03/2019 38,900 -0.10 -0.26 39,000 39,650 38,900 14,670 570,663,000
20/03/2019 39,000 0.60 1.54 38,400 39,500 38,300 19,201 748,839,000
19/03/2019 38,400 1.50 3.91 36,900 38,400 36,900 19,980 767,232,000
18/03/2019 36,900 0.20 0.54 36,700 37,300 36,800 3,040 112,176,000
15/03/2019 36,700 -0.10 -0.27 36,800 36,950 36,100 6,036 221,521,200
14/03/2019 36,800 -0.20 -0.54 36,950 37,300 36,600 5,374 197,763,200
13/03/2019 36,950 0.00 ■■ 0.00 37,000 37,000 36,700 4,067 150,275,650
12/03/2019 37,000 0.00 ■■ 0.00 37,000 37,000 36,800 3,683 136,271,000
11/03/2019 37,000 0.00 ■■ 0.00 37,000 37,200 36,600 2,509 92,833,000
08/03/2019 37,000 -0.70 -1.89 37,700 37,500 36,900 3,311 122,507,000
07/03/2019 37,700 -0.10 -0.27 37,800 38,300 37,350 3,109 117,209,300
06/03/2019 37,800 1.00 2.65 36,800 38,000 36,800 5,315 200,907,000
05/03/2019 36,800 0.20 0.54 36,600 37,200 36,200 9,134 336,131,200
04/03/2019 36,600 0.10 0.27 36,500 36,700 36,100 4,908 179,632,800
01/03/2019 36,500 -0.40 -1.10 36,850 36,950 36,000 4,512 164,688,000
28/02/2019 36,850 -0.40 -1.09 37,200 37,200 36,100 8,535 314,514,750
27/02/2019 37,200 -0.10 -0.27 37,300 37,300 36,300 4,861 180,829,200
26/02/2019 37,300 -0.40 -1.07 37,700 37,700 36,200 10,298 384,115,400
25/02/2019 37,700 0.00 ■■ 0.00 37,700 38,400 36,500 19,046 718,034,200
22/02/2019 37,700 0.30 0.80 37,400 37,850 36,500 9,217 347,480,900
21/02/2019 37,400 -0.70 -1.87 38,100 38,000 37,000 5,524 206,597,600
20/02/2019 38,100 -0.40 -1.05 38,500 38,900 37,700 2,411 91,859,100
19/02/2019 38,500 -0.80 -2.08 39,300 39,100 38,000 13,520 520,520,000
18/02/2019 39,300 -0.10 -0.25 39,400 40,000 38,500 8,799 345,800,700
15/02/2019 39,400 0.50 1.27 38,900 39,600 38,900 11,189 440,846,600
14/02/2019 38,900 1.30 3.34 37,600 38,900 37,500 10,364 403,159,600
13/02/2019 37,600 0.10 0.27 37,450 37,900 37,000 2,888 108,588,800
12/02/2019 37,450 0.00 ■■ 0.00 37,450 37,850 37,100 2,652 99,317,400
11/02/2019 37,450 0.10 0.27 37,400 39,000 36,500 3,694 138,340,300
01/02/2019 37,400 0.00 ■■ 0.00 37,400 38,400 36,500 2,157 80,671,800
31/01/2019 37,400 -8.30 -22.19 45,700 39,000 37,100 3,483 130,264,200
30/01/2019 45,700 -1.50 -3.28 47,200 47,450 44,500 9,006 411,574,200
29/01/2019 47,200 -0.30 -0.64 47,500 48,100 44,800 16,451 776,487,200
28/01/2019 47,500 2.50 5.26 45,000 47,800 45,000 10,141 481,697,500
25/01/2019 45,000 0.20 0.44 44,800 46,000 44,800 4,904 220,680,000
24/01/2019 44,800 -0.60 -1.34 45,400 45,500 44,800 2,348,000 105,190,400,000
23/01/2019 45,400 1.60 3.52 43,850 46,400 43,800 6,821,000 309,673,400,000
22/01/2019 43,850 0.00 ■■ 0.00 43,850 44,000 43,000 969,000 42,490,650,000
21/01/2019 43,850 0.85 1.94 43,000 43,900 42,900 28,590 1,253,671,500
18/01/2019 43,000 -0.20 -0.47 43,200 43,000 42,500 29,940 1,287,420,000
17/01/2019 43,200 -0.10 -0.23 43,300 43,300 42,600 2,530 109,296,000
16/01/2019 43,300 0.90 2.08 42,400 43,300 42,500 8,880 384,504,000
15/01/2019 42,400 -0.60 -1.42 43,000 43,400 42,200 14,920 632,608,000
14/01/2019 43,000 -0.50 -1.16 43,000 43,000 42,400 8,670 372,810,000
13/01/2019 43,000 -0.40 -0.93 43,000 43,200 42,450 31,460 1,352,780,000
11/01/2019 43,000 -0.40 -0.93 43,000 43,200 42,450 31,460 1,352,780,000
10/01/2019 43,000 -0.50 -1.16 43,500 43,500 42,700 13,040 560,720,000
09/01/2019 43,500 0.15 0.34 43,500 43,700 42,800 4,830 210,105,000
08/01/2019 43,500 -0.50 -1.15 44,000 44,200 42,800 6,460 281,010,000
07/01/2019 44,000 1.00 2.27 43,000 44,500 42,000 120,020 5,280,880,000
04/01/2019 43,000 -0.20 -0.47 43,200 43,500 42,000 26,060 1,120,580,000
03/01/2019 43,200 -0.30 -0.69 43,500 43,500 42,300 32,280 1,394,496,000
02/01/2019 43,500 -0.20 -0.46 43,500 43,500 42,250 39,520 1,719,120,000
30/12/2018 43,500 0.40 0.92 43,100 44,550 43,000 58,310 2,536,485,000
28/12/2018 43,500 0.40 0.92 43,100 44,550 43,000 58,310 2,536,485,000
27/12/2018 43,100 -1.80 -4.18 44,900 45,800 43,100 29,570 1,274,467,000
26/12/2018 44,900 -0.30 -0.67 44,900 45,000 43,600 34,480 1,548,152,000
25/12/2018 44,900 -0.20 -0.45 45,100 45,000 42,500 80,140 3,598,286,000
24/12/2018 45,100 -0.40 -0.89 45,500 45,700 44,100 16,230 731,973,000
21/12/2018 45,500 0.30 0.66 45,200 45,800 45,000 30,820 1,402,310,000
20/12/2018 45,200 0.70 1.55 44,500 46,200 44,700 171,930 7,771,236,000
19/12/2018 44,500 0.05 0.11 44,450 44,500 43,400 102,150 4,545,675,000
18/12/2018 44,450 -0.75 -1.69 45,200 44,800 43,100 25,470 1,132,141,500
17/12/2018 45,200 -0.20 -0.44 45,400 45,400 44,300 123,930 5,601,636,000
15/12/2018 45,400 -0.10 -0.22 45,400 45,800 44,500 125,350 5,690,890,000
14/12/2018 45,400 -0.10 -0.22 45,400 45,800 44,500 125,350 5,690,890,000
13/12/2018 45,400 0.20 0.44 45,200 45,900 44,600 42,850 1,945,390,000
12/12/2018 45,200 -0.50 -1.11 45,700 45,700 42,600 34,440 1,556,688,000
11/12/2018 45,700 -0.10 -0.22 45,800 46,300 45,200 15,100 690,070,000
10/12/2018 45,800 0.60 1.31 45,200 45,800 45,200 23,380 1,070,804,000
09/12/2018 45,200 1.00 2.21 44,200 45,400 44,200 83,710 3,783,692,000
07/12/2018 45,200 1.00 2.21 44,200 45,400 44,200 83,710 3,783,692,000
06/12/2018 44,200 1.60 3.62 42,600 45,200 42,600 59,510 2,630,342,000
05/12/2018 42,600 0.10 0.23 42,500 42,800 41,900 20,680 880,968,000
04/12/2018 42,500 -0.10 -0.24 42,600 42,800 42,400 35,420 1,505,350,000
03/12/2018 42,600 0.40 0.94 42,200 43,400 41,900 18,650 794,490,000
30/11/2018 42,200 0.40 0.95 41,800 42,500 41,500 14,290 603,038,000
29/11/2018 41,800 -0.30 -0.72 42,100 43,000 41,800 30,220 1,263,196,000
28/11/2018 42,100 -0.10 -0.24 42,100 42,800 41,800 17,560 739,276,000
27/11/2018 42,100 -0.40 -0.95 42,500 43,000 42,100 16,030 674,863,000
26/11/2018 42,500 -0.10 -0.24 42,600 43,300 42,500 34,310 1,458,175,000
23/11/2018 42,600 -0.40 -0.94 43,000 43,900 42,600 12,450 530,370,000
22/11/2018 43,000 0.20 0.47 42,800 43,400 42,700 9,590 412,370,000
21/11/2018 42,800 -0.05 -0.12 42,800 42,800 42,200 17,400 744,720,000
20/11/2018 42,800 0.10 0.23 42,700 43,000 42,300 42,550 1,821,140,000
19/11/2018 42,700 0.10 0.23 42,600 43,700 42,600 27,180 1,160,586,000
16/11/2018 42,600 -0.60 -1.41 43,200 43,600 42,600 59,520 2,535,552,000
15/11/2018 43,200 -1.60 -3.70 44,800 44,800 42,500 88,140 3,807,648,000
14/11/2018 44,800 -0.10 -0.22 44,900 45,350 44,000 43,060 1,929,088,000
13/11/2018 44,900 -0.10 -0.22 45,000 45,500 44,000 52,570 2,360,393,000
12/11/2018 45,000 -1.20 -2.67 46,200 46,200 45,000 19,760 889,200,000
09/11/2018 46,200 -0.80 -1.73 47,000 47,500 46,000 76,250 3,522,750,000
08/11/2018 47,000 0.80 1.70 46,200 47,000 45,800 122,540 5,759,380,000
07/11/2018 46,200 -0.20 -0.43 46,200 46,800 45,950 24,580 1,135,596,000
06/11/2018 46,200 -0.45 -0.97 46,200 46,500 45,600 35,680 1,648,416,000
05/11/2018 46,200 1.50 3.25 44,700 46,300 44,700 37,330 1,724,646,000
02/11/2018 44,700 -1.40 -3.13 46,100 46,100 43,500 71,680 3,204,096,000
01/11/2018 46,100 -1.90 -4.12 48,000 48,000 46,100 39,370 1,814,957,000
31/10/2018 48,000 0.60 1.25 48,000 49,800 48,000 18,390 882,720,000
30/10/2018 48,000 -0.10 -0.21 48,100 48,600 46,000 37,980 1,823,040,000
29/10/2018 48,100 -0.10 -0.21 48,100 48,500 47,600 33,260 1,599,806,000
27/10/2018 48,100 -0.90 -1.87 49,000 49,200 47,500 36,400 1,750,840,000
26/10/2018 48,100 -0.90 -1.87 49,000 49,200 47,500 36,400 1,750,840,000
25/10/2018 49,000 -0.50 -1.02 49,500 49,000 46,050 80,730 3,955,770,000
24/10/2018 49,500 -0.50 -1.01 50,000 50,800 49,400 46,920 2,322,540,000
23/10/2018 50,000 -1.00 -2.00 51,000 51,000 49,500 47,000 2,350,000,000
22/10/2018 51,000 -0.20 -0.39 51,200 51,800 50,100 65,640 3,347,640,000
21/10/2018 51,200 -0.50 -0.98 51,700 51,700 50,100 47,440 2,428,928,000
19/10/2018 51,200 -0.50 -0.98 51,700 51,700 50,100 47,440 2,428,928,000
18/10/2018 51,700 -0.50 -0.97 52,200 52,300 50,600 45,450 2,349,765,000
17/10/2018 52,200 -0.20 -0.38 52,400 52,800 50,100 27,240 1,421,928,000
16/10/2018 52,400 -0.10 -0.19 52,500 52,800 49,000 7,980 418,152,000
15/10/2018 52,500 -1.60 -3.05 54,100 54,000 51,900 45,060 2,365,650,000
12/10/2018 54,100 3.50 6.47 50,600 54,100 48,600 100,430 5,433,263,000
11/10/2018 50,600 -3.20 -6.32 53,800 53,000 50,100 249,170 12,608,002,000
10/10/2018 53,800 -1.40 -2.60 55,200 54,800 53,400 123,380 6,637,844,000
09/10/2018 55,200 0.30 0.54 54,900 55,500 54,800 29,420 1,623,984,000
08/10/2018 54,900 1.00 1.82 53,900 55,000 53,800 52,720 2,894,328,000
07/10/2018 53,900 -0.10 -0.19 54,000 55,500 53,800 100,090 5,394,851,000
05/10/2018 53,900 -0.10 -0.19 54,000 55,500 53,800 100,090 5,394,851,000
04/10/2018 54,000 -0.10 -0.19 54,100 54,800 53,600 153,160 8,270,640,000
03/10/2018 54,100 -1.60 -2.96 55,700 56,000 54,100 211,910 11,464,331,000
02/10/2018 55,700 -0.30 -0.54 56,000 56,800 55,500 72,460 4,036,022,000
01/10/2018 56,000 -1.00 -1.79 57,000 57,500 56,000 79,190 4,434,640,000
30/09/2018 57,000 -0.30 -0.53 57,300 58,100 57,000 156,950 8,946,150,000
28/09/2018 57,000 -0.30 -0.53 57,300 58,100 57,000 156,950 8,946,150,000
27/09/2018 57,300 -0.90 -1.57 58,200 59,000 57,300 127,310 7,294,863,000
26/09/2018 58,200 -0.30 -0.52 58,500 58,900 57,500 111,450 6,486,390,000
25/09/2018 58,500 1.20 2.05 57,300 58,900 56,700 188,230 11,011,455,000
24/09/2018 57,300 -2.20 -3.84 59,500 59,500 57,300 143,630 8,229,999,000
21/09/2018 59,500 -0.40 -0.67 59,900 60,000 58,500 35,420 2,107,490,000
20/09/2018 59,900 0.10 0.17 59,900 62,000 59,900 193,640 11,599,036,000
19/09/2018 59,900 1.90 3.17 58,000 60,500 58,000 236,580 14,171,142,000
18/09/2018 58,000 0.10 0.17 57,900 58,200 57,000 18,730 1,086,340,000
17/09/2018 57,900 -0.50 -0.86 58,400 58,000 57,500 17,630 1,020,777,000
16/09/2018 58,400 -0.10 -0.17 58,500 58,500 58,000 25,570 1,493,288,000
14/09/2018 58,400 -0.10 -0.17 58,500 58,500 58,000 25,570 1,493,288,000
13/09/2018 58,500 -0.30 -0.51 58,800 59,400 57,900 45,430 2,657,655,000
12/09/2018 58,800 1.30 2.21 57,500 59,000 57,500 30,970 1,821,036,000
11/09/2018 57,500 0.20 0.35 57,500 57,800 57,300 58,260 3,349,950,000
10/09/2018 57,500 -0.10 -0.17 57,500 57,500 56,800 5,430 312,225,000
07/09/2018 57,500 -0.10 -0.17 57,500 57,500 56,400 14,290 821,675,000
06/09/2018 57,500 -0.20 -0.35 57,700 57,800 56,000 51,090 2,937,675,000
05/09/2018 57,700 -0.10 -0.17 57,800 57,800 56,000 16,330 942,241,000
04/09/2018 57,800 0.20 0.35 57,600 58,200 55,500 91,860 5,309,508,000
31/08/2018 57,600 0.10 0.17 57,500 58,000 56,400 42,850 2,468,160,000
30/08/2018 57,500 0.20 0.35 57,300 57,500 56,700 29,420 1,691,650,000
29/08/2018 57,300 -0.70 -1.22 58,000 58,000 57,100 14,380 823,974,000
28/08/2018 58,000 -0.20 -0.34 58,200 58,400 57,400 20,230 1,173,340,000
27/08/2018 58,200 -0.30 -0.52 58,500 59,500 57,500 16,500 960,300,000
25/08/2018 58,500 -1.10 -1.88 58,500 58,500 57,200 47,570 2,782,845,000
24/08/2018 58,500 -1.10 -1.88 58,500 58,500 57,200 47,570 2,782,845,000
23/08/2018 58,500 0.80 1.37 57,700 58,900 57,300 12,320 720,720,000
22/08/2018 57,700 -0.40 -0.69 58,100 59,600 57,700 72,520 4,184,404,000
21/08/2018 58,100 -1.50 -2.58 59,600 59,400 58,000 30,160 1,752,296,000
20/08/2018 59,600 1.80 3.02 57,800 60,000 58,100 69,140 4,120,744,000
18/08/2018 57,800 0.10 0.17 57,700 58,000 56,900 32,920 1,902,776,000
17/08/2018 57,800 0.10 0.17 57,700 58,000 56,900 32,920 1,902,776,000
16/08/2018 57,700 -0.10 -0.17 57,700 57,800 56,400 40,350 2,328,195,000
15/08/2018 57,700 0.10 0.17 57,600 58,000 57,200 34,050 1,964,685,000
14/08/2018 57,600 -0.20 -0.35 57,800 58,000 57,200 37,880 2,181,888,000
13/08/2018 57,800 -0.10 -0.17 57,800 58,700 56,700 46,320 2,677,296,000
12/08/2018 57,800 -0.10 -0.17 57,900 58,000 56,400 15,240 880,872,000
10/08/2018 57,800 -0.10 -0.17 57,900 58,000 56,400 15,240 880,872,000
09/08/2018 57,900 1.00 1.73 56,900 58,800 56,000 41,210 2,386,059,000
08/08/2018 56,900 -0.10 -0.18 57,000 57,000 55,800 56,760 3,229,644,000
07/08/2018 57,000 -0.30 -0.53 57,300 57,500 55,700 29,410 1,676,370,000
06/08/2018 57,300 -0.50 -0.87 57,800 57,800 55,000 25,960 1,487,508,000
03/08/2018 57,800 -0.90 -1.56 58,700 58,900 57,600 20,100 1,161,780,000
02/08/2018 58,700 1.00 1.70 57,700 59,700 57,700 123,380 7,242,406,000
01/08/2018 57,700 3.70 6.41 54,000 57,700 53,000 209,910 12,111,807,000
31/07/2018 54,000 0.40 0.74 54,000 55,000 53,000 28,410 1,534,140,000
30/07/2018 54,000 -0.10 -0.19 54,000 54,500 53,300 26,990 1,457,460,000
27/07/2018 54,000 -1.00 -1.85 54,000 54,800 53,000 15,720 848,880,000
26/07/2018 54,000 -1.00 -1.85 54,000 54,400 52,700 30,080 1,624,320,000
25/07/2018 54,000 -0.40 -0.74 54,400 54,400 53,900 16,750 904,500,000
24/07/2018 54,400 -0.10 -0.18 54,500 54,900 53,000 9,070 493,408,000
23/07/2018 54,500 -0.40 -0.73 54,900 55,000 53,100 31,420 1,712,390,000
20/07/2018 54,900 -0.10 -0.18 55,000 55,800 53,800 13,760 755,424,000
19/07/2018 55,000 -0.40 -0.73 55,400 56,000 54,600 17,410 957,550,000
18/07/2018 55,400 1.90 3.43 53,500 55,400 54,000 38,840 2,151,736,000
17/07/2018 53,500 -1.40 -2.62 54,900 55,000 53,500 24,120 1,290,420,000
16/07/2018 54,900 -1.30 -2.37 54,900 55,900 53,200 8,840 485,316,000
15/07/2018 54,900 0.90 1.64 54,000 55,400 53,000 13,930 764,757,000
13/07/2018 54,900 0.90 1.64 54,000 55,400 53,000 13,930 764,757,000
12/07/2018 54,000 -1.00 -1.85 54,000 54,000 53,000 23,170 1,251,180,000
11/07/2018 54,000 -1.60 -2.96 55,600 55,000 53,500 28,540 1,541,160,000
10/07/2018 55,600 -0.10 -0.18 55,600 55,900 54,200 50,020 2,781,112,000
09/07/2018 55,600 1.00 1.80 55,600 57,000 52,100 44,450 2,471,420,000
08/07/2018 55,600 0.60 1.08 55,000 56,800 54,000 37,750 2,098,900,000
06/07/2018 55,600 0.60 1.08 55,000 56,800 54,000 37,750 2,098,900,000
05/07/2018 55,000 -1.70 -3.09 56,700 57,300 52,800 193,770 10,657,350,000
04/07/2018 56,700 -1.20 -2.12 56,700 58,000 52,800 14,950 847,665,000
03/07/2018 56,700 -1.80 -3.17 58,500 58,500 56,000 31,760 1,800,792,000
02/07/2018 58,500 -1.40 -2.39 59,900 60,000 56,000 32,150 1,880,775,000
01/07/2018 59,900 -1.70 -2.84 59,900 0 0 16,120 965,588,000
29/06/2018 59,900 -1.70 -2.84 59,900 60,300 58,200 16,120 965,588,000
28/06/2018 59,900 -0.60 -1.00 60,500 60,300 58,400 18,460 1,105,754,000
27/06/2018 60,500 -0.40 -0.66 60,900 61,900 59,700 9,640 583,220,000
26/06/2018 60,900 -0.10 -0.16 60,900 60,900 59,600 16,340 995,106,000
25/06/2018 60,900 1.40 2.30 59,500 61,300 60,500 23,290 1,418,361,000
22/06/2018 59,500 -0.50 -0.84 60,000 60,800 59,000 27,790 1,653,505,000
21/06/2018 60,000 0.50 0.83 60,000 61,700 59,300 13,100 786,000,000
20/06/2018 60,000 0.90 1.50 60,000 62,700 60,000 19,580 1,174,800,000
19/06/2018 60,000 -3.00 -5.00 63,000 64,000 58,600 30,950 1,857,000,000
18/06/2018 63,000 -1.20 -1.90 64,200 64,200 62,000 37,360 2,353,680,000
16/06/2018 64,200 -1.30 -2.02 65,500 65,000 64,000 45,710 2,934,582,000
15/06/2018 64,200 -1.30 -2.02 65,500 65,000 64,000 45,710 2,934,582,000
14/06/2018 65,500 0.40 0.61 65,500 66,000 63,900 43,830 2,870,865,000
13/06/2018 65,500 0.50 0.76 65,000 66,400 64,600 117,100 7,670,050,000
12/06/2018 65,000 -1.30 -2.00 66,300 66,300 63,000 38,380 2,494,700,000
11/06/2018 66,300 2.30 3.47 64,000 68,000 63,000 51,150 3,391,245,000
10/06/2018 64,000 0.90 1.41 63,100 65,000 61,800 75,540 4,834,560,000
08/06/2018 64,000 0.90 1.41 63,100 65,000 61,800 75,540 4,834,560,000
07/06/2018 63,100 -0.10 -0.16 63,100 63,100 61,800 66,290 4,182,899,000
06/06/2018 63,100 -0.70 -1.11 63,800 63,900 62,000 46,410 2,928,471,000
05/06/2018 63,800 -0.10 -0.16 63,800 65,800 62,000 44,790 2,857,602,000
04/06/2018 63,800 1.40 2.19 62,400 65,700 63,000 62,240 3,970,912,000
02/06/2018 62,400 4.00 6.41 58,400 62,400 58,400 113,910 7,107,984,000
01/06/2018 62,400 4.00 6.41 58,400 62,400 58,400 113,910 7,107,984,000
31/05/2018 58,400 1.00 1.71 57,400 58,500 56,100 30,560 1,784,704,000
30/05/2018 57,400 0.80 1.39 56,600 57,600 56,500 18,990 1,090,026,000
29/05/2018 56,600 0.80 1.41 55,800 58,000 55,500 36,970 2,092,502,000
28/05/2018 55,800 -4.10 -7.35 59,900 59,800 55,800 120,150 6,704,370,000
27/05/2018 59,900 -0.10 -0.17 60,000 60,000 59,000 62,910 3,768,309,000
25/05/2018 59,900 -0.10 -0.17 60,000 60,000 59,000 62,910 3,768,309,000
24/05/2018 60,000 0.60 1.00 60,000 61,000 59,500 20,240 1,214,400,000
23/05/2018 60,000 -2.00 -3.33 62,000 61,900 60,000 81,070 4,864,200,000
22/05/2018 62,000 -0.70 -1.13 62,700 62,700 60,500 76,700 4,755,400,000
21/05/2018 62,700 0.10 0.16 62,700 62,900 62,200 10,980 688,446,000
20/05/2018 62,700 -0.30 -0.48 63,000 63,400 62,500 72,190 4,526,313,000
18/05/2018 62,700 -0.30 -0.48 63,000 63,400 62,500 72,190 4,526,313,000
17/05/2018 63,000 -0.10 -0.16 63,000 64,000 62,600 72,960 4,596,480,000
16/05/2018 63,000 0.20 0.32 62,800 63,000 62,500 21,380 1,346,940,000
15/05/2018 62,800 0.30 0.48 62,500 63,500 62,500 64,740 4,065,672,000
14/05/2018 62,500 -0.10 -0.16 62,500 62,800 61,000 72,510 4,531,875,000
13/05/2018 62,500 -1.00 -1.60 63,500 63,500 61,000 146,890 9,180,625,000
11/05/2018 62,500 -1.00 -1.60 63,500 63,500 61,000 146,890 9,180,625,000
10/05/2018 63,500 -0.50 -0.79 64,000 64,000 62,700 35,340 2,244,090,000
09/05/2018 64,000 -0.10 -0.16 64,000 64,300 63,000 47,830 3,061,120,000
08/05/2018 64,000 -0.60 -0.94 64,600 64,900 63,000 71,400 4,569,600,000
07/05/2018 64,600 0.10 0.15 64,500 64,900 63,800 24,880 1,607,248,000
05/05/2018 64,500 -0.30 -0.47 64,800 65,400 64,000 23,110 1,490,595,000
04/05/2018 64,500 -0.30 -0.47 64,800 65,400 64,000 23,110 1,490,595,000
03/05/2018 64,800 -0.70 -1.08 65,500 65,500 63,200 94,070 6,095,736,000
02/05/2018 65,500 -0.50 -0.76 65,500 66,600 65,000 101,690 6,660,695,000
29/04/2018 65,500 1.50 2.29 64,000 65,500 61,800 111,310 7,290,805,000
27/04/2018 65,500 1.50 2.29 64,000 65,500 61,800 111,310 7,290,805,000
26/04/2018 64,000 -1.00 -1.56 65,000 66,000 63,000 125,880 8,056,320,000
25/04/2018 65,000 0.30 0.46 64,700 65,800 64,000 131,270 8,532,550,000
24/04/2018 65,000 0.30 0.46 64,700 65,800 64,000 131,270 8,532,550,000
23/04/2018 64,700 0.70 1.08 64,000 67,500 60,200 336,210 21,752,787,000
20/04/2018 64,000 0.70 1.09 64,000 65,000 63,000 100,030 6,401,920,000
19/04/2018 64,000 -1.00 -1.56 65,000 65,600 63,500 106,080 6,789,120,000
18/04/2018 65,000 -0.60 -0.92 65,600 66,700 64,300 111,050 7,218,250,000
15/04/2018 66,000 -0.80 -1.21 66,800 67,000 65,000 153,660 10,141,560,000
13/04/2018 66,000 -0.80 -1.21 66,800 67,000 65,000 153,660 10,141,560,000
12/04/2018 66,800 -0.20 -0.30 67,000 67,000 63,000 144,670 9,663,956,000
11/04/2018 67,000 -2.50 -3.73 69,500 69,500 66,000 340,860 22,837,620,000
10/04/2018 69,500 1.20 1.73 68,300 69,500 63,600 1,928,560 134,034,920,000
09/04/2018 68,300 -4.30 -6.30 72,600 73,000 67,600 336,690 22,995,927,000
06/04/2018 72,600 0.60 0.83 72,000 74,500 72,200 395,180 28,690,068,000
05/04/2018 72,000 -0.40 -0.56 72,000 73,000 71,000 95,450 6,872,400,000
04/04/2018 72,000 2.50 3.47 69,500 73,900 71,000 260,860 18,781,920,000
03/04/2018 69,500 4.50 6.47 65,000 69,500 64,400 448,800 31,191,600,000
02/04/2018 65,000 0.10 0.15 64,900 66,000 64,900 45,450 2,954,250,000
30/03/2018 64,900 0.30 0.46 64,900 65,900 64,000 31,710 2,057,979,000
29/03/2018 64,900 -0.10 -0.15 65,000 65,000 63,600 73,880 4,794,812,000
28/03/2018 65,000 -0.20 -0.31 65,200 65,100 64,000 69,370 4,509,050,000
27/03/2018 65,200 -0.60 -0.92 65,200 66,900 64,000 109,240 7,122,448,000
26/03/2018 65,200 0.20 0.31 65,000 65,400 64,500 98,800 6,441,760,000
23/03/2018 65,000 -2.00 -3.08 67,000 66,600 63,200 99,290 6,453,850,000
22/03/2018 67,000 -0.30 -0.45 67,300 67,800 66,600 102,030 6,836,010,000
21/03/2018 67,300 -0.10 -0.15 67,400 68,500 67,300 79,200 5,330,160,000
20/03/2018 67,400 -0.60 -0.89 68,000 68,500 67,400 134,030 9,033,622,000
19/03/2018 68,000 1.20 1.76 66,800 69,000 66,000 126,920 8,630,560,000
16/03/2018 66,800 1.30 1.95 64,800 67,000 66,000 162,730 10,870,364,000
15/03/2018 64,800 -0.70 -1.08 65,500 66,300 63,500 82,040 5,316,192,000
14/03/2018 65,500 -0.40 -0.61 65,900 66,700 64,100 115,000 7,532,500,000
13/03/2018 65,900 -2.10 -3.19 68,000 68,000 65,600 302,100 19,908,390,000
12/03/2018 68,000 -0.30 -0.44 68,300 69,300 68,000 151,680 10,314,240,000
09/03/2018 68,400 0.10 0.15 68,300 69,300 68,000 201,810 13,803,804,000
08/03/2018 68,300 1.30 1.90 67,000 68,500 66,500 115,470 7,886,601,000
07/03/2018 67,000 -2.00 -2.99 69,000 69,800 66,000 169,750 11,373,250,000
06/03/2018 69,000 2.00 2.90 67,000 69,000 65,000 235,700 16,263,300,000
05/03/2018 67,000 -1.10 -1.64 68,100 69,500 65,000 346,650 23,225,550,000
02/03/2018 68,100 2.70 3.96 65,400 68,900 65,000 437,590 29,799,879,000
01/03/2018 65,400 2.00 3.06 63,400 66,000 63,000 309,520 20,242,608,000
28/02/2018 63,400 1.90 3.00 61,500 64,000 60,700 186,700 11,836,780,000
27/02/2018 61,500 1.00 1.63 60,500 62,100 60,200 205,300 12,625,950,000
26/02/2018 60,500 1.30 2.15 59,200 61,500 57,900 580,310 35,108,755,000
23/02/2018 59,200 2.40 4.05 56,800 59,200 57,500 140,980 8,346,016,000
22/02/2018 56,800 2.30 4.05 54,500 57,800 55,500 177,990 10,109,832,000
21/02/2018 54,500 3.50 6.42 51,000 54,500 51,800 713,110 38,864,495,000
13/02/2018 51,000 -0.10 -0.20 51,000 51,900 50,600 145,790 7,435,290,000
12/02/2018 51,000 0.60 1.18 50,400 52,000 50,900 84,260 4,297,260,000
09/02/2018 50,400 -0.20 -0.40 50,600 50,800 49,800 125,590 6,329,736,000
08/02/2018 50,600 -0.40 -0.79 51,000 51,500 50,500 188,550 9,540,630,000
07/02/2018 51,000 3.00 5.88 48,000 51,000 49,100 224,590 11,454,090,000
06/02/2018 48,100 0.10 0.21 48,000 0 0 304,950 14,668,095,000
05/02/2018 48,000 -0.10 -0.21 48,100 49,700 45,000 116,670 5,600,160,000
02/02/2018 48,100 0.10 0.21 48,000 48,800 47,500 64,850 3,119,285,000
01/02/2018 48,000 -0.50 -1.04 48,500 49,000 47,000 98,970 4,750,560,000
31/01/2018 48,500 -1.40 -2.89 49,900 50,000 48,500 92,870 4,504,195,000
30/01/2018 49,900 0.90 1.80 49,000 50,200 48,500 138,160 6,894,184,000
29/01/2018 49,000 -0.50 -1.02 49,500 49,700 48,850 110,410 5,410,090,000
26/01/2018 49,500 0.10 0.20 49,400 52,000 49,200 130,760 6,472,620,000
25/01/2018 49,500 -0.10 -0.20 49,400 50,000 48,600 173,770 8,601,615,000
24/01/2018 33,550 -15.85 -47.24 49,400 51,000 48,900 5,660 189,893,000
22/01/2018 50,000 -0.30 -0.60 49,400 51,000 48,900 284,400 14,220,000,000
19/01/2018 49,400 1.80 3.64 47,600 49,900 48,500 483,970 23,908,118,000
18/01/2018 47,600 1.70 3.57 45,900 48,400 46,000 292,010 13,899,676,000
17/01/2018 45,900 0.95 2.07 44,950 47,000 45,000 237,550 10,903,545,000
16/01/2018 44,950 -0.05 -0.11 45,000 45,100 44,600 134,550 6,048,022,500
15/01/2018 45,000 -0.10 -0.22 45,000 45,000 44,200 128,790 5,795,550,000
12/01/2018 45,000 -0.10 -0.22 45,100 45,900 45,000 143,330 6,449,850,000
11/01/2018 45,100 -0.10 -0.22 45,200 46,500 45,000 144,450 6,514,695,000
10/01/2018 45,200 0.50 1.11 44,700 46,800 44,900 88,900 4,018,280,000
09/01/2018 44,700 -0.40 -0.89 45,100 45,400 44,000 115,360 5,156,592,000
08/01/2018 45,100 0.10 0.22 45,000 47,900 45,000 134,990 6,088,049,000
06/01/2018 45,000 1.75 3.89 43,250 46,250 43,800 164,610 7,407,450,000
05/01/2018 45,000 1.75 3.89 43,250 46,250 43,800 164,610 7,407,450,000
04/01/2018 43,250 2.80 6.47 40,450 43,250 40,600 212,400 9,186,300,000
03/01/2018 40,450 2.60 6.43 37,850 40,450 37,500 110,360 4,464,062,000
02/01/2018 37,850 1.85 4.89 36,000 37,850 36,000 78,070 2,954,949,500
01/01/2018 36,000 0.05 0.14 35,950 38,400 36,000 120,100 4,323,600,000
29/12/2017 36,000 0.05 0.14 35,950 38,400 36,000 120,100 4,323,600,000
28/12/2017 35,950 2.35 6.54 33,600 35,950 33,600 163,740 5,886,453,000
27/12/2017 33,600 0.60 1.79 33,000 33,900 33,200 29,070 976,752,000
26/12/2017 33,000 -0.85 -2.58 33,850 35,000 32,800 28,390 936,870,000
25/12/2017 33,850 -0.15 -0.44 34,000 33,850 33,200 250 8,462,500
24/12/2017 34,000 0.10 0.29 33,900 34,000 34,000 1,000 34,000,000
22/12/2017 34,000 0.10 0.29 33,900 34,000 34,000 1,000 34,000,000
21/12/2017 33,900 0.80 2.36 33,100 35,000 33,300 12,650 428,835,000
20/12/2017 33,100 -0.50 -1.51 33,600 33,500 33,000 8,780 290,618,000
19/12/2017 33,800 -0.20 -0.59 34,000 33,800 33,200 13,220 446,836,000
18/12/2017 33,300 -0.70 -2.10 34,000 33,300 33,300 2,090 69,597,000
17/12/2017 34,000 0.30 0.88 33,700 34,000 33,500 27,620 939,080,000
15/12/2017 34,000 0.30 0.88 33,700 34,000 33,950 5,000 170,000,000
14/12/2017 33,150 -0.55 -1.66 33,700 33,150 33,150 2,280 75,582,000
13/12/2017 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 90 3,051,000
12/12/2017 35,900 -1.00 -2.79 35,000 35,900 33,200 36,860 1,323,274,000
11/12/2017 33,200 -1.80 -5.42 35,000 35,900 33,200 830 27,556,000
08/12/2017 35,000 -0.50 -1.43 35,500 36,800 35,000 15,940 557,900,000
07/12/2017 35,000 0.50 1.43 35,500 36,800 35,500 11,240 393,400,000
05/12/2017 35,000 0.00 ■■ 0.00 35,000 35,300 35,000 7,940 277,900,000
04/12/2017 35,000 0.50 1.45 35,000 35,900 35,000 19,200 672,000,000
01/12/2017 34,500 0.00 ■■ 0.00 36,800 36,800 34,500 7,690 265,305,000
30/11/2017 34,500 -0.10 -0.29 34,600 34,600 34,500 3,220 111,090,000
29/11/2017 34,600 -0.10 -0.29 34,000 34,600 34,000 2,870 99,302,000
28/11/2017 34,700 0.70 2.06 34,600 35,000 33,900 270 9,369,000
27/11/2017 34,000 0.45 1.34 34,000 34,000 34,000 1,860 63,240,000
24/11/2017 33,550 -0.45 -1.32 34,200 34,200 33,550 5,660 189,893,000
23/11/2017 34,000 0.50 1.49 33,950 34,000 33,500 28,640 973,760,000
22/11/2017 33,500 0.00 ■■ 0.00 34,700 34,700 33,500 6,060 203,010,000
21/11/2017 33,500 0.00 ■■ 0.00 33,500 34,000 33,500 43,010 1,440,835,000
20/11/2017 33,500 0.00 ■■ 0.00 33,500 34,000 33,200 20,380 682,730,000
17/11/2017 33,500 -0.50 -1.47 34,000 34,000 33,050 15,860 531,310,000
16/11/2017 34,000 0.90 2.72 34,000 34,500 33,500 25,790 876,860,000
15/11/2017 33,100 -0.90 -2.65 34,000 34,000 33,100 4,140 137,034,000
14/11/2017 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 10,080 342,720,000
13/11/2017 34,000 0.00 ■■ 0.00 33,050 34,000 33,050 8,460 287,640,000
10/11/2017 34,000 -0.90 -2.58 34,900 34,900 33,000 4,420 150,280,000
09/11/2017 34,900 0.40 1.16 34,900 34,900 34,900 2,000 69,800,000
08/11/2017 34,500 -0.20 -0.58 34,000 34,500 34,000 1,800 62,100,000
07/11/2017 34,700 -0.20 -0.57 34,000 34,700 34,000 2,060 71,482,000
06/11/2017 34,900 0.90 2.65 33,100 34,900 32,550 5,740 200,326,000
03/11/2017 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 30 1,020,000
02/11/2017 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
01/11/2017 34,000 0.10 0.29 34,800 34,800 34,000 1,260 42,840,000
31/10/2017 33,900 0.30 0.89 31,250 34,000 31,250 10,610 359,679,000
30/10/2017 33,600 -0.40 -1.18 34,000 34,000 33,600 16,550 556,080,000
27/10/2017 34,000 0.00 ■■ 0.00 34,800 34,800 33,500 41,600 1,414,400,000
26/10/2017 34,000 0.00 ■■ 0.00 34,000 34,000 33,600 20,630 701,420,000
25/10/2017 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 5,110 173,740,000
24/10/2017 34,000 -0.20 -0.58 34,000 34,300 34,000 25,750 875,500,000
23/10/2017 34,200 -0.70 -2.01 34,100 34,500 34,000 3,160 108,072,000
20/10/2017 34,900 0.00 ■■ 0.00 34,300 34,900 34,200 17,170 599,233,000
19/10/2017 34,900 -0.05 -0.14 35,000 35,000 34,300 5,940 207,306,000
18/10/2017 34,950 0.45 1.30 34,500 34,950 34,200 40,910 1,429,804,500
17/10/2017 34,500 -0.40 -1.15 34,400 34,900 34,300 11,210 386,745,000
16/10/2017 34,900 -0.10 -0.29 34,900 34,900 34,500 21,210 740,229,000
13/10/2017 35,000 -0.90 -2.51 35,000 35,100 35,000 3,590 125,650,000
12/10/2017 35,900 0.90 2.57 35,900 35,900 35,000 5,640 202,476,000
11/10/2017 35,000 -0.50 -1.41 36,000 36,000 35,000 11,730 410,550,000
10/10/2017 35,500 -0.50 -1.39 35,800 36,000 35,000 20,790 738,045,000
09/10/2017 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
06/10/2017 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 210 7,560,000
05/10/2017 36,000 0.00 ■■ 0.00 36,650 36,650 35,000 12,020 432,720,000
04/10/2017 36,000 -0.80 -2.17 36,000 36,500 36,000 13,210 475,560,000
03/10/2017 36,800 0.00 ■■ 0.00 36,700 36,800 36,700 2,110 77,648,000
02/10/2017 36,800 0.00 ■■ 0.00 36,800 36,800 36,800 100 3,680,000
29/09/2017 36,800 -0.50 -1.34 37,000 37,000 35,000 30,270 1,113,936,000
28/09/2017 37,300 -0.10 -0.27 36,550 37,400 36,500 5,550 207,015,000
27/09/2017 37,400 0.40 1.08 37,900 37,900 37,400 160 5,984,000
26/09/2017 37,000 0.00 ■■ 0.00 36,500 37,000 36,500 240 8,880,000
25/09/2017 37,000 0.00 ■■ 0.00 36,100 37,000 36,100 8,530 315,610,000
22/09/2017 37,000 -0.30 -0.80 37,000 37,000 36,800 7,430 274,910,000
21/09/2017 37,300 -0.20 -0.53 37,200 37,300 37,000 8,150 303,995,000
20/09/2017 37,500 0.30 0.81 37,950 37,950 37,000 4,290 160,875,000
19/09/2017 37,200 -0.80 -2.11 38,800 38,800 37,050 2,460 91,512,000
18/09/2017 38,000 0.00 ■■ 0.00 39,900 39,900 38,000 110 4,180,000
15/09/2017 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 3,620 137,560,000
14/09/2017 38,000 0.10 0.26 37,900 38,100 37,900 20,880 793,440,000
13/09/2017 37,900 -0.10 -0.26 38,000 38,000 36,700 20,270 768,233,000
12/09/2017 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 7,510 285,380,000
11/09/2017 38,000 0.00 ■■ 0.00 36,900 38,000 36,900 10,010 380,380,000
08/09/2017 38,000 0.00 ■■ 0.00 38,300 38,300 38,000 1,700 64,600,000
07/09/2017 38,000 0.10 0.26 37,600 38,000 37,600 2,200 83,600,000
06/09/2017 37,900 1.20 3.27 38,000 38,000 36,700 4,960 187,984,000
05/09/2017 36,700 -1.30 -3.42 36,800 38,500 36,700 8,590 315,253,000
01/09/2017 38,000 0.10 0.26 37,800 38,000 36,600 4,510 171,380,000
31/08/2017 37,900 0.05 0.13 37,900 37,900 37,900 1,200 45,480,000
30/08/2017 37,850 1.25 3.42 36,600 38,400 35,600 7,460 282,361,000
29/08/2017 36,600 0.10 0.27 36,600 36,600 36,500 2,620 95,892,000
28/08/2017 36,500 0.50 1.39 36,000 36,500 36,000 1,570 57,305,000
25/08/2017 36,000 -0.50 -1.37 36,000 36,700 36,000 2,500 90,000,000
24/08/2017 36,500 0.50 1.39 36,500 38,000 36,000 1,060 38,690,000
23/08/2017 36,000 0.00 ■■ 0.00 35,950 38,500 35,050 3,740 134,640,000
22/08/2017 36,000 -0.15 -0.41 36,150 36,150 35,550 11,140 401,040,000
21/08/2017 36,150 0.15 0.42 36,300 36,300 36,150 1,560 56,394,000
18/08/2017 36,000 1.35 3.90 34,100 36,000 34,100 2,990 107,640,000
17/08/2017 34,650 -0.50 -1.42 36,800 36,800 34,650 330 11,434,500
16/08/2017 35,150 -0.85 -2.36 36,000 36,000 35,100 2,390 84,008,500
15/08/2017 36,000 0.00 ■■ 0.00 35,950 36,000 35,950 1,260 45,360,000
14/08/2017 36,000 -0.60 -1.64 36,600 36,600 36,000 1,090 39,240,000
11/08/2017 36,600 2.25 6.55 35,900 36,750 35,900 2,480 90,768,000
10/08/2017 34,350 -1.45 -4.05 35,500 35,900 34,350 153,940 5,287,839,000
09/08/2017 35,800 -0.10 -0.28 35,050 36,000 35,000 42,540 1,522,932,000
08/08/2017 35,900 -0.10 -0.28 36,650 36,650 35,800 101,110 3,629,849,000
07/08/2017 36,000 -0.50 -1.37 36,000 36,500 36,000 8,100 291,600,000
04/08/2017 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 10,250 374,125,000
03/08/2017 36,500 0.00 ■■ 0.00 36,500 37,300 35,050 30,490 1,112,885,000
02/08/2017 36,500 0.50 1.39 35,000 36,500 35,000 10,480 382,520,000
01/08/2017 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 140 5,040,000
31/07/2017 36,000 0.00 ■■ 0.00 36,100 36,100 35,000 5,490 197,640,000
28/07/2017 36,000 0.00 ■■ 0.00 35,500 36,000 35,500 820 29,520,000
27/07/2017 36,000 0.00 ■■ 0.00 35,100 36,000 35,100 3,170 114,120,000
26/07/2017 36,000 0.25 0.70 36,000 36,000 36,000 2,000 72,000,000
25/07/2017 35,750 0.00 ■■ 0.00 35,750 35,750 35,750 1,100 39,325,000
24/07/2017 35,750 -0.10 -0.28 35,900 35,900 35,750 740 26,455,000
21/07/2017 35,850 -0.05 -0.14 36,000 36,000 35,000 800 28,680,000
20/07/2017 35,900 -0.60 -1.64 35,000 35,900 35,000 1,520 54,568,000
19/07/2017 36,500 1.00 2.82 35,500 37,500 34,000 740 27,010,000
18/07/2017 35,500 -1.00 -2.74 35,500 35,500 35,500 7,420 263,410,000
17/07/2017 36,500 -3.50 -8.75 37,000 37,200 34,600 5,690 207,685,000
14/07/2017 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 4,510 180,400,000
13/07/2017 40,000 -0.50 -1.23 40,500 40,500 40,000 7,500 300,000,000
12/07/2017 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 3,770 152,685,000
11/07/2017 40,500 0.00 ■■ 0.00 40,500 41,000 40,500 2,570 104,085,000
10/07/2017 40,500 -0.50 -1.22 41,000 41,000 40,500 3,790 153,495,000
07/07/2017 41,000 -0.15 -0.36 41,000 41,000 40,600 4,150 170,150,000
06/07/2017 41,150 -0.85 -2.02 42,500 42,500 41,150 3,890 160,073,500
05/07/2017 42,000 0.85 2.07 41,900 43,500 41,900 5,960 250,320,000
04/07/2017 41,150 0.55 1.35 41,200 41,200 40,600 2,310 95,056,500
03/07/2017 40,600 0.55 1.37 42,000 42,800 40,600 5,140 208,684,000
30/06/2017 40,050 -1.35 -3.26 41,400 41,400 38,700 5,600 224,280,000
29/06/2017 41,400 1.10 2.73 41,500 41,500 41,400 190 7,866,000
28/06/2017 40,300 -1.50 -3.59 41,000 41,000 40,300 520 20,956,000
27/06/2017 41,800 0.30 0.72 41,900 41,900 41,800 260 10,868,000
26/06/2017 41,500 0.50 1.22 41,500 41,500 40,100 820 34,030,000
23/06/2017 41,000 0.95 2.37 40,100 41,000 38,050 10,950 448,950,000
22/06/2017 40,050 0.05 0.12 40,050 40,900 40,000 8,910 356,845,500
21/06/2017 40,000 -0.10 -0.25 40,200 41,300 40,000 4,610 184,400,000
20/06/2017 40,100 0.10 0.25 39,600 42,000 39,600 1,900 76,190,000
19/06/2017 40,000 0.00 ■■ 0.00 40,000 41,000 40,000 22,740 909,600,000
16/06/2017 40,000 -0.40 -0.99 40,000 40,000 40,000 100 4,000,000
15/06/2017 40,400 -0.10 -0.25 40,450 40,450 40,000 710 28,684,000
14/06/2017 40,500 -1.40 -3.34 40,500 40,500 40,500 2,010 81,405,000
13/06/2017 41,900 1.90 4.75 41,900 41,900 41,900 10 419,000
12/06/2017 40,000 -0.50 -1.23 39,600 40,800 39,600 8,160 326,400,000
09/06/2017 40,500 -1.50 -3.57 41,000 41,000 40,000 10,020 405,810,000
08/06/2017 42,000 0.80 1.94 42,000 42,000 42,000 50 2,100,000
07/06/2017 41,200 0.00 ■■ 0.00 40,050 41,200 40,050 900 37,080,000
06/06/2017 41,200 -0.10 -0.24 41,400 41,400 40,100 420 17,304,000
05/06/2017 41,300 0.80 1.98 41,000 41,300 41,000 1,000 41,300,000
02/06/2017 40,500 -0.50 -1.22 41,000 41,950 40,500 310 12,555,000
01/06/2017 41,000 0.00 ■■ 0.00 41,000 41,100 40,500 1,110 45,510,000
31/05/2017 41,000 0.00 ■■ 0.00 40,000 41,000 40,000 4,480 183,680,000
30/05/2017 41,000 0.00 ■■ 0.00 40,100 41,000 40,100 3,100 127,100,000
29/05/2017 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 740 30,340,000
26/05/2017 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 2,000 82,000,000
25/05/2017 41,000 0.00 ■■ 0.00 42,000 42,900 41,000 9,300 381,300,000
24/05/2017 41,000 0.95 2.37 40,500 41,000 40,000 10,890 446,490,000
23/05/2017 40,050 -0.95 -2.32 41,100 41,100 40,050 200 8,010,000
22/05/2017 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 9,600 393,600,000
19/05/2017 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 2,000 82,000,000
18/05/2017 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 2,760 113,160,000
17/05/2017 41,000 0.00 ■■ 0.00 41,000 41,000 40,100 2,340 95,940,000
16/05/2017 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 340 13,940,000
15/05/2017 41,000