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 Phát triển Bất động sản Phát Đạt
Phat Dat Real Estate Development Joint Stock Company
Mã CK:      PDR      13.70      -0.05 (-0.36%)      (cập nhật 23:45 03/02/2023)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.phatdat.com.vn
PDR » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
03/02/2023 13,700 -0.05 -0.36 13,750 13,950 13,400 878,630 12,037,231,000
02/02/2023 13,750 -0.15 -1.09 13,900 14,200 13,500 362,270 4,981,212,500
01/02/2023 13,900 0.05 0.36 13,850 14,800 13,850 1,914,180 26,607,102,000
31/01/2023 13,850 0.15 1.08 13,700 13,900 13,650 351,490 4,868,136,500
30/01/2023 13,700 0.00 ■■ 0.00 13,700 14,150 13,450 644,360 8,827,732,000
27/01/2023 13,700 -0.45 -3.28 14,150 14,200 13,700 682,020 9,343,674,000
19/01/2023 14,150 -0.15 -1.06 14,300 14,400 13,900 439,160 6,214,114,000
18/01/2023 14,300 0.20 1.40 14,100 14,350 13,950 497,220 7,110,246,000
17/01/2023 14,100 0.40 2.84 13,700 14,300 13,650 524,390 7,393,899,000
16/01/2023 13,700 -0.30 -2.19 14,000 14,100 13,450 648,020 8,877,874,000
13/01/2023 14,000 -0.65 -4.64 14,650 14,850 13,950 947,910 13,270,740,000
12/01/2023 14,650 -0.15 -1.02 14,800 15,000 14,500 571,590 8,373,793,500
11/01/2023 14,800 0.55 3.72 14,250 15,100 14,200 1,369,550 20,269,340,000
10/01/2023 14,250 0.00 ■■ 0.00 14,250 14,500 13,950 690,880 9,845,040,000
09/01/2023 14,250 -0.50 -3.51 14,750 15,000 14,100 874,560 12,462,480,000
06/01/2023 14,750 -0.40 -2.71 15,150 15,300 14,400 1,200,850 17,712,537,500
05/01/2023 15,150 0.15 0.99 15,000 15,350 14,450 984,020 14,907,903,000
04/01/2023 15,000 0.45 3.00 14,550 15,150 14,500 1,318,430 19,776,450,000
03/01/2023 14,550 0.95 6.53 13,600 14,550 13,800 1,485,610 21,615,625,500
30/12/2022 13,600 0.20 1.47 13,400 13,800 12,850 874,010 11,886,536,000
29/12/2022 13,400 -0.05 -0.37 13,450 14,350 13,400 884,040 11,846,136,000
28/12/2022 13,450 0.85 6.32 12,600 13,450 12,900 1,356,980 18,251,381,000
27/12/2022 12,600 0.45 3.57 12,150 12,600 11,750 725,480 9,141,048,000
26/12/2022 12,150 -0.90 -7.41 13,050 13,250 12,150 906,890 11,018,713,500
23/12/2022 13,050 0.25 1.92 12,800 13,600 12,950 972,810 12,695,170,500
22/12/2022 12,800 0.80 6.25 12,000 12,800 12,000 651,970 8,345,216,000
21/12/2022 12,000 -0.90 -7.50 12,900 13,300 12,000 1,241,650 14,899,800,000
20/12/2022 12,900 -0.90 -6.98 13,800 13,800 12,850 2,072,040 26,729,316,000
19/12/2022 13,800 -0.70 -5.07 14,500 14,900 13,750 797,710 11,008,398,000
15/12/2022 14,350 -0.65 -4.53 15,000 15,200 14,100 1,049,350 15,058,172,500
14/12/2022 15,000 -0.50 -3.33 15,500 15,750 14,900 750,620 11,259,300,000
13/12/2022 15,500 0.00 ■■ 0.00 15,500 15,500 14,450 1,651,690 25,601,195,000
12/12/2022 15,500 -1.00 -6.45 16,500 17,350 15,500 1,661,500 25,753,250,000
11/12/2022 16,500 -0.10 -0.61 16,600 16,550 15,650 1,307,170 21,568,305,000
09/12/2022 16,500 -0.10 -0.61 16,600 16,550 15,650 1,307,170 21,568,305,000
08/12/2022 16,600 0.80 4.82 15,800 16,900 14,800 1,621,430 26,915,738,000
07/12/2022 15,800 0.30 1.90 15,500 15,800 14,450 2,550,590 40,299,322,000
06/12/2022 15,500 -1.15 -7.42 16,650 17,050 15,500 4,372,420 67,772,510,000
05/12/2022 16,650 1.05 6.31 15,600 16,650 15,500 3,560,880 59,288,652,000
04/12/2022 15,600 1.00 6.41 14,600 15,600 14,100 4,889,650 76,278,540,000
02/12/2022 15,600 1.00 6.41 14,600 15,600 14,100 4,889,650 76,278,540,000
01/12/2022 14,600 0.95 6.51 13,650 14,600 14,050 4,198,540 61,298,684,000
30/11/2022 13,650 0.85 6.23 12,800 13,650 13,650 109,010 1,487,986,500
29/11/2022 12,800 0.80 6.25 12,000 12,800 11,200 9,409,740 120,444,672,000
28/11/2022 12,000 -0.90 -7.50 12,900 12,000 12,000 4,173,100 50,077,200,000
27/11/2022 12,900 -0.95 -7.36 13,850 12,900 12,900 459,890 5,932,581,000
25/11/2022 12,900 -0.95 -7.36 13,850 12,900 12,900 459,890 5,932,581,000
24/11/2022 13,850 -1.00 -7.22 14,850 13,850 13,850 34,470 477,409,500
23/11/2022 14,850 -1.10 -7.41 15,950 14,850 14,850 78,710 1,168,843,500
22/11/2022 15,950 -1.15 -7.21 17,100 15,950 15,950 3,490,020 55,665,819,000
21/11/2022 17,100 -1.25 -7.31 18,350 17,100 17,100 17,260 295,146,000
20/11/2022 18,350 -1.35 -7.36 19,700 18,350 18,350 19,800 363,330,000
18/11/2022 18,350 -1.35 -7.36 19,700 18,350 18,350 19,800 363,330,000
17/11/2022 19,700 -1.45 -7.36 21,150 19,700 19,700 13,970 275,209,000
16/11/2022 21,150 -1.55 -7.33 22,700 21,150 21,150 9,940 210,231,000
15/11/2022 22,700 -1.70 -7.49 24,400 22,700 22,700 18,190 412,913,000
14/11/2022 24,400 -1.80 -7.38 26,200 24,400 24,400 500 12,200,000
13/11/2022 26,200 -1.95 -7.44 28,150 26,200 26,200 21,980 575,876,000
11/11/2022 26,200 -1.95 -7.44 28,150 26,200 26,200 21,980 575,876,000
10/11/2022 28,150 -2.10 -7.46 30,250 28,150 28,150 17,560 494,314,000
09/11/2022 30,250 -4.65 -15.37 34,900 30,250 30,250 21,380 646,745,000
08/11/2022 32,500 -2.40 -7.38 34,900 32,500 32,500 31,290 1,016,925,000
07/11/2022 34,900 -2.60 -7.45 37,500 34,900 34,900 28,010 977,549,000
06/11/2022 37,500 -2.80 -7.47 40,300 37,500 37,500 10,810 405,375,000
04/11/2022 37,500 -2.80 -7.47 40,300 37,500 37,500 10,810 405,375,000
03/11/2022 40,300 -1.50 -3.72 41,800 41,600 38,900 229,300 9,240,790,000
02/11/2022 41,800 -0.60 -1.44 42,400 44,100 40,600 300,140 12,545,852,000
01/11/2022 42,400 -1.30 -3.07 43,700 43,800 42,100 198,970 8,436,328,000
31/10/2022 43,700 -0.90 -2.06 44,600 44,900 43,000 168,290 7,354,273,000
28/10/2022 44,600 -0.80 -1.79 45,400 45,300 43,700 99,620 4,443,052,000
27/10/2022 45,400 -1.30 -2.86 46,700 45,400 44,500 113,150 5,137,010,000
26/10/2022 45,500 -1.50 -3.30 47,000 46,500 44,600 87,840 3,996,720,000
25/10/2022 46,700 -0.30 -0.64 47,000 46,800 44,800 140,940 6,581,898,000
24/10/2022 47,000 -1.70 -3.62 48,700 48,500 46,600 135,110 6,350,170,000
21/10/2022 48,700 -0.30 -0.62 49,000 49,000 47,500 126,360 6,153,732,000
20/10/2022 49,000 -0.50 -1.02 49,500 49,400 48,400 180,070 8,823,430,000
19/10/2022 49,500 -0.20 -0.40 49,700 49,500 48,400 172,740 8,550,630,000
18/10/2022 49,700 0.10 0.20 49,600 50,000 48,900 207,760 10,325,672,000
17/10/2022 49,600 0.65 1.31 48,950 49,600 47,800 202,200 10,029,120,000
16/10/2022 48,950 0.00 ■■ 0.00 48,950 49,400 48,000 207,610 10,162,509,500
14/10/2022 48,950 0.00 ■■ 0.00 48,950 49,400 48,000 207,610 10,162,509,500
13/10/2022 48,950 0.30 0.61 48,650 49,100 47,400 186,320 9,120,364,000
12/10/2022 48,650 -0.15 -0.31 48,800 50,000 47,500 144,440 7,027,006,000
11/10/2022 48,800 -1.30 -2.66 50,100 50,200 47,500 162,930 7,950,984,000
07/10/2022 49,500 -1.30 -2.63 50,800 50,600 47,600 203,070 10,051,965,000
06/10/2022 50,800 -0.50 -0.98 51,300 51,200 50,000 167,610 8,514,588,000
05/10/2022 51,300 0.20 0.39 51,100 51,700 50,900 180,720 9,270,936,000
04/10/2022 51,100 0.10 0.20 51,000 51,500 50,100 208,370 10,647,707,000
03/10/2022 51,000 -0.10 -0.20 51,100 51,100 49,700 187,490 9,561,990,000
02/10/2022 51,100 0.30 0.59 50,800 51,200 50,300 182,360 9,318,596,000
30/09/2022 51,100 0.30 0.59 50,800 51,200 50,300 182,360 9,318,596,000
29/09/2022 50,800 0.50 0.98 50,300 51,200 50,400 174,610 8,870,188,000
28/09/2022 50,300 0.30 0.60 50,000 50,300 48,800 132,010 6,640,103,000
27/09/2022 50,000 -0.40 -0.80 50,400 50,400 49,900 148,940 7,447,000,000
26/09/2022 50,400 -0.40 -0.79 50,800 50,700 49,950 156,580 7,891,632,000
23/09/2022 50,800 -0.80 -1.57 51,600 51,700 50,800 155,920 7,920,736,000
22/09/2022 51,600 0.00 ■■ 0.00 51,600 51,700 50,800 145,510 7,508,316,000
21/09/2022 51,600 -0.10 -0.19 51,700 51,700 51,000 141,260 7,289,016,000
20/09/2022 51,700 0.70 1.35 51,000 51,900 50,800 175,200 9,057,840,000
19/09/2022 51,000 -2.50 -4.90 53,500 53,000 50,900 218,950 11,166,450,000
16/09/2022 53,500 2.20 4.11 51,300 53,500 50,300 224,760 12,024,660,000
15/09/2022 51,300 0.40 0.78 50,900 51,600 50,600 182,920 9,383,796,000
14/09/2022 50,900 -0.90 -1.77 51,800 51,700 50,500 183,540 9,342,186,000
13/09/2022 51,800 -1.80 -3.47 53,600 54,300 51,800 188,720 9,775,696,000
12/09/2022 53,600 -0.40 -0.75 54,000 53,800 52,900 193,680 10,381,248,000
09/09/2022 53,500 -0.50 -0.93 54,000 54,300 53,200 174,790 9,351,265,000
08/09/2022 54,000 0.20 0.37 53,800 54,600 52,800 180,770 9,761,580,000
07/09/2022 53,800 -1.20 -2.23 55,000 55,200 53,600 236,420 12,719,396,000
06/09/2022 55,000 0.10 0.18 54,900 55,500 54,300 272,500 14,987,500,000
05/09/2022 54,900 -0.30 -0.55 55,200 55,400 54,500 228,180 12,527,082,000
04/09/2022 55,200 0.10 0.18 55,100 55,800 54,500 229,030 12,642,456,000
02/09/2022 55,200 0.10 0.18 55,100 55,800 54,500 229,030 12,642,456,000
01/09/2022 55,200 0.10 0.18 55,100 55,800 54,500 229,030 12,642,456,000
31/08/2022 55,200 0.10 0.18 55,100 55,800 54,500 229,030 12,642,456,000
30/08/2022 55,100 1.30 2.36 53,800 55,500 53,500 310,570 17,112,407,000
29/08/2022 53,800 -2.50 -4.65 56,300 55,700 53,800 273,790 14,729,902,000
28/08/2022 56,300 -0.40 -0.71 56,700 56,700 55,700 289,630 16,306,169,000
26/08/2022 56,300 -0.40 -0.71 56,700 56,700 55,700 289,630 16,306,169,000
25/08/2022 56,700 0.30 0.53 56,400 56,800 55,100 243,180 13,788,306,000
24/08/2022 56,400 -0.20 -0.35 56,600 56,900 56,000 285,880 16,123,632,000
23/08/2022 56,600 0.50 0.88 56,100 56,900 55,300 319,830 18,102,378,000
22/08/2022 56,100 -1.50 -2.67 57,600 57,500 55,700 284,740 15,973,914,000
21/08/2022 57,600 -0.80 -1.39 58,400 58,400 57,100 291,440 16,786,944,000
19/08/2022 57,600 -0.80 -1.39 58,400 58,400 57,100 291,440 16,786,944,000
18/08/2022 58,400 0.20 0.34 58,200 58,700 57,700 331,660 19,368,944,000
17/08/2022 58,200 3.70 6.36 54,500 58,200 54,200 520,910 30,316,962,000
16/08/2022 54,500 0.30 0.55 54,200 54,500 53,800 284,000 15,478,000,000
15/08/2022 54,200 0.40 0.74 53,800 54,200 53,300 259,010 14,038,342,000
12/08/2022 53,800 0.20 0.37 53,600 53,800 53,000 217,530 11,703,114,000
11/08/2022 53,600 -0.10 -0.19 53,700 54,300 53,000 268,320 14,381,952,000
10/08/2022 53,700 -0.10 -0.19 53,800 54,000 53,300 246,270 13,224,699,000
09/08/2022 53,800 0.00 ■■ 0.00 53,800 54,000 53,300 261,000 14,041,800,000
08/08/2022 53,800 -0.20 -0.37 54,000 54,300 53,300 225,360 12,124,368,000
07/08/2022 54,000 0.00 ■■ 0.00 54,000 54,300 53,400 164,000 8,856,000,000
05/08/2022 54,000 0.00 ■■ 0.00 54,000 54,300 53,400 164,000 8,856,000,000
04/08/2022 54,000 0.20 0.37 53,800 54,000 53,200 183,460 9,906,840,000
03/08/2022 53,800 0.00 ■■ 0.00 53,800 54,000 53,100 160,690 8,645,122,000
02/08/2022 53,800 0.20 0.37 53,600 53,900 53,000 166,780 8,972,764,000
01/08/2022 53,600 1.00 1.87 52,600 54,000 52,100 166,390 8,918,504,000
29/07/2022 52,600 -0.60 -1.14 53,200 53,500 52,600 126,540 6,656,004,000
28/07/2022 53,200 0.70 1.32 52,500 53,200 52,000 123,130 6,550,516,000
27/07/2022 52,500 0.20 0.38 52,300 52,500 51,700 102,530 5,382,825,000
26/07/2022 52,300 -0.10 -0.19 52,400 52,800 51,800 101,090 5,287,007,000
25/07/2022 52,400 0.20 0.38 52,200 52,500 51,600 141,610 7,420,364,000
24/07/2022 52,200 -0.70 -1.34 52,900 53,100 52,100 154,090 8,043,498,000
22/07/2022 52,200 -0.70 -1.34 52,900 53,100 52,100 154,090 8,043,498,000
21/07/2022 52,900 -0.20 -0.38 53,100 53,300 52,500 146,080 7,727,632,000
20/07/2022 53,100 0.00 ■■ 0.00 53,100 53,500 52,600 188,930 10,032,183,000
19/07/2022 53,100 0.00 ■■ 0.00 53,100 53,200 52,300 117,140 6,220,134,000
18/07/2022 53,100 0.30 0.56 52,800 53,500 52,300 135,770 7,209,387,000
17/07/2022 52,800 0.00 ■■ 0.00 52,800 53,200 52,300 138,470 7,311,216,000
15/07/2022 52,800 0.00 ■■ 0.00 52,800 53,200 52,300 138,470 7,311,216,000
14/07/2022 52,800 0.30 0.57 52,500 52,800 51,900 120,000 6,336,000,000
13/07/2022 52,500 -0.10 -0.19 52,600 52,800 52,000 101,400 5,323,500,000
12/07/2022 52,600 0.30 0.57 52,300 52,900 51,800 100,240 5,272,624,000
11/07/2022 52,300 -0.50 -0.96 52,800 52,900 51,800 111,690 5,841,387,000
10/07/2022 52,800 0.50 0.95 52,300 52,800 51,600 101,090 5,337,552,000
08/07/2022 52,800 0.50 0.95 52,300 52,800 51,600 101,090 5,337,552,000
07/07/2022 52,300 0.30 0.57 52,000 52,300 51,200 119,390 6,244,097,000
06/07/2022 52,000 0.00 ■■ 0.00 52,000 52,600 51,000 150,380 7,819,760,000
05/07/2022 52,000 0.40 0.77 51,600 52,200 51,500 107,310 5,580,120,000
04/07/2022 51,600 -0.80 -1.55 52,400 52,900 51,600 157,490 8,126,484,000
03/07/2022 52,400 0.60 1.15 51,800 52,400 51,100 156,650 8,208,460,000
01/07/2022 52,400 0.60 1.15 51,800 52,400 51,100 156,650 8,208,460,000
30/06/2022 51,800 -0.60 -1.16 52,400 52,400 51,400 143,460 7,431,228,000
29/06/2022 52,400 -0.60 -1.15 53,000 53,000 51,800 173,670 9,100,308,000
28/06/2022 53,000 0.40 0.75 52,600 53,400 51,800 200,920 10,648,760,000
27/06/2022 52,600 0.10 0.19 52,500 52,900 51,900 164,300 8,642,180,000
24/06/2022 52,500 0.30 0.57 52,200 52,800 51,700 171,570 9,007,425,000
23/06/2022 52,200 0.40 0.77 51,800 52,500 51,200 149,430 7,800,246,000
22/06/2022 51,800 1.30 2.51 50,500 52,000 50,300 222,630 11,532,234,000
21/06/2022 50,500 0.60 1.19 49,900 50,500 49,000 192,120 9,702,060,000
20/06/2022 49,900 -0.40 -0.80 50,300 50,900 48,800 197,450 9,852,755,000
17/06/2022 50,300 -0.50 -0.99 50,800 50,300 48,700 200,000 10,060,000,000
16/06/2022 50,800 2.00 3.94 48,800 51,000 48,200 186,720 9,485,376,000
15/06/2022 48,800 -1.10 -2.25 49,900 50,100 48,400 214,190 10,452,472,000
14/06/2022 49,900 -0.10 -0.20 50,000 50,000 48,250 203,040 10,131,696,000
13/06/2022 50,000 -2.70 -5.40 52,700 52,300 50,000 220,860 11,043,000,000
12/06/2022 52,700 -0.50 -0.95 53,200 53,300 52,100 173,340 9,135,018,000
10/06/2022 52,700 -0.50 -0.95 53,200 53,300 52,100 173,340 9,135,018,000
09/06/2022 53,200 0.50 0.94 52,700 53,500 52,200 181,920 9,678,144,000
08/06/2022 52,700 -0.20 -0.38 52,900 53,000 51,900 227,590 11,993,993,000
07/06/2022 52,900 -0.80 -1.51 53,700 53,700 52,100 187,200 9,902,880,000
06/06/2022 53,700 0.00 ■■ 0.00 53,700 54,300 52,700 204,210 10,966,077,000
05/06/2022 54,000 -0.20 -0.37 54,200 54,700 53,000 83,530 4,510,620,000
03/06/2022 53,700 -0.50 -0.93 54,200 54,700 53,000 201,240 10,806,588,000
02/06/2022 54,200 -0.30 -0.55 54,500 54,700 53,200 236,060 12,794,452,000
01/06/2022 54,500 -0.30 -0.55 54,800 55,000 53,300 223,070 12,157,315,000
31/05/2022 54,800 -0.50 -0.91 55,300 55,700 53,800 257,840 14,129,632,000
30/05/2022 55,300 1.00 1.81 54,300 55,500 52,900 301,570 16,676,821,000
29/05/2022 54,300 0.70 1.29 53,600 54,800 53,000 211,040 11,459,472,000
27/05/2022 54,300 0.70 1.29 53,600 54,800 53,000 211,040 11,459,472,000
26/05/2022 53,600 0.80 1.49 52,800 54,500 52,600 274,810 14,729,816,000
25/05/2022 52,800 -0.40 -0.76 53,200 53,600 51,400 239,540 12,647,712,000
24/05/2022 53,200 0.20 0.38 53,000 53,200 50,800 209,220 11,130,504,000
23/05/2022 53,000 -0.80 -1.51 53,800 53,700 52,000 203,790 10,800,870,000
22/05/2022 53,800 -0.20 -0.37 54,000 55,000 52,900 233,350 12,554,230,000
20/05/2022 53,800 -0.20 -0.37 54,000 55,000 52,900 233,350 12,554,230,000
19/05/2022 54,000 -1.80 -3.33 55,800 55,100 53,400 258,910 13,981,140,000
18/05/2022 55,800 -1.20 -2.15 57,000 57,500 55,100 255,630 14,264,154,000
17/05/2022 57,000 2.40 4.21 54,600 57,000 53,000 260,350 14,839,950,000
16/05/2022 54,600 1.00 1.83 53,600 55,900 53,000 211,110 11,526,606,000
13/05/2022 53,600 -3.40 -6.34 57,000 57,700 53,600 260,880 13,983,168,000
12/05/2022 57,000 -3.70 -6.49 60,700 60,300 57,000 189,520 10,802,640,000
11/05/2022 60,700 -1.20 -1.98 61,900 62,000 60,100 190,260 11,548,782,000
10/05/2022 61,900 2.60 4.20 59,300 61,900 57,300 277,240 17,161,156,000
09/05/2022 59,300 -1.70 -2.87 61,000 61,100 58,800 227,820 13,509,726,000
29/04/2022 62,100 0.10 0.16 62,000 62,500 60,500 203,370 12,629,277,000
28/04/2022 62,000 0.00 ■■ 0.00 62,000 62,500 60,400 212,130 13,152,060,000
27/04/2022 62,000 -0.70 -1.13 62,700 62,400 60,400 253,420 15,712,040,000
26/04/2022 62,700 0.70 1.12 62,000 62,800 59,100 302,930 18,993,711,000
25/04/2022 62,000 -2.90 -4.68 64,900 64,500 60,600 184,810 11,458,220,000
23/04/2022 64,900 1.50 2.31 63,400 66,200 60,700 384,260 24,938,474,000
22/04/2022 64,900 1.50 2.31 63,400 66,200 60,700 384,260 24,938,474,000
21/04/2022 63,400 -0.10 -0.16 63,500 64,200 61,700 303,460 19,239,364,000
20/04/2022 63,500 -22.30 -35.12 85,800 63,900 61,400 277,880 17,645,380,000
19/04/2022 85,800 -2.00 -2.33 87,800 89,000 85,800 268,800 23,063,040,000
18/04/2022 87,800 1.20 1.37 86,600 88,100 84,900 288,360 25,318,008,000
16/04/2022 86,600 -2.90 -3.35 89,500 89,600 86,600 254,460 22,036,236,000
15/04/2022 86,600 -2.90 -3.35 89,500 89,600 86,600 254,460 22,036,236,000
14/04/2022 89,500 -1.50 -1.68 91,000 91,500 89,500 304,270 27,232,165,000
13/04/2022 91,000 1.00 1.10 90,000 91,000 89,800 302,900 27,563,900,000
12/04/2022 90,000 -1.00 -1.11 91,000 91,800 89,300 326,600 29,394,000,000
08/04/2022 91,000 -1.60 -1.76 92,600 92,900 90,900 306,560 27,896,960,000
07/04/2022 92,600 -0.40 -0.43 93,000 93,500 91,600 275,500 25,511,300,000
06/04/2022 93,000 0.00 ■■ 0.00 93,000 93,800 91,900 383,330 35,649,690,000
05/04/2022 93,000 0.10 0.11 92,900 93,500 92,100 339,000 31,527,000,000
04/04/2022 92,900 0.20 0.22 92,700 93,700 91,700 325,030 30,195,287,000
01/04/2022 92,700 3.20 3.45 89,500 93,500 87,700 387,770 35,946,279,000
31/03/2022 89,500 -1.20 -1.34 90,700 90,300 88,000 266,540 23,855,330,000
30/03/2022 90,700 -1.30 -1.43 92,000 91,700 88,900 288,820 26,195,974,000
29/03/2022 92,000 -1.00 -1.09 93,000 93,700 91,500 326,830 30,068,360,000
28/03/2022 93,000 -1.20 -1.29 94,200 94,500 90,900 445,500 41,431,500,000
25/03/2022 94,200 0.30 0.32 93,900 94,900 93,300 368,120 34,676,904,000
24/03/2022 93,900 3.60 3.83 90,300 93,900 89,700 547,860 51,444,054,000
23/03/2022 90,300 -1.00 -1.11 91,300 91,300 89,700 304,390 27,486,417,000
22/03/2022 91,300 0.40 0.44 90,900 93,000 90,400 471,630 43,059,819,000
21/03/2022 90,900 5.90 6.49 85,000 90,900 84,900 614,660 55,872,594,000
18/03/2022 85,000 -1.40 -1.65 86,400 86,500 85,000 351,150 29,847,750,000
17/03/2022 86,400 0.60 0.69 85,800 86,500 85,300 328,290 28,364,256,000
16/03/2022 85,800 -0.50 -0.58 86,300 86,600 85,100 277,380 23,799,204,000
15/03/2022 86,300 -1.20 -1.39 87,500 87,800 85,600 332,580 28,701,654,000
14/03/2022 87,500 -0.20 -0.23 87,700 87,800 86,000 295,590 25,864,125,000
11/03/2022 87,700 -0.40 -0.46 88,100 88,500 87,000 309,700 27,160,690,000
10/03/2022 88,100 0.10 0.11 88,000 89,000 86,900 319,320 28,132,092,000
09/03/2022 88,000 0.90 1.02 87,100 89,000 86,800 322,790 28,405,520,000
08/03/2022 87,100 -2.40 -2.76 89,500 89,300 86,900 336,820 29,337,022,000
07/03/2022 89,500 -1.00 -1.12 90,500 90,700 88,200 353,490 31,637,355,000
06/03/2022 90,500 2.50 2.76 88,000 90,500 86,000 431,340 39,036,270,000
04/03/2022 90,500 2.50 2.76 88,000 90,500 86,000 431,340 39,036,270,000
03/03/2022 88,000 0.80 0.91 87,200 89,000 87,100 493,090 43,391,920,000
02/03/2022 87,200 2.70 3.10 84,500 88,000 85,000 500,680 43,659,296,000
01/03/2022 84,500 -0.50 -0.59 85,000 85,400 82,700 340,520 28,773,940,000
28/02/2022 85,000 -2.50 -2.94 87,500 87,800 85,000 252,420 21,455,700,000
27/02/2022 87,500 -1.10 -1.26 88,600 90,300 87,100 268,470 23,491,125,000
25/02/2022 87,500 -1.10 -1.26 88,600 90,300 87,100 268,470 23,491,125,000
24/02/2022 88,600 -1.40 -1.58 90,000 90,100 87,300 307,100 27,209,060,000
23/02/2022 90,000 0.20 0.22 89,800 91,200 89,400 300,370 27,033,300,000
22/02/2022 89,800 -1.40 -1.56 91,200 90,900 88,700 300,060 26,945,388,000
21/02/2022 91,200 0.00 ■■ 0.00 91,200 91,400 89,600 319,880 29,173,056,000
20/02/2022 91,200 -0.80 -0.88 92,000 92,800 89,900 342,010 31,191,312,000
18/02/2022 91,200 -0.80 -0.88 92,000 92,800 89,900 342,010 31,191,312,000
17/02/2022 92,000 1.80 1.96 90,200 92,000 90,300 403,390 37,111,880,000
16/02/2022 90,200 0.20 0.22 90,000 90,700 89,400 274,480 24,758,096,000
15/02/2022 90,000 0.50 0.56 89,500 90,500 89,100 268,140 24,132,600,000
14/02/2022 89,500 -0.60 -0.67 90,100 89,900 88,200 277,830 24,865,785,000
11/02/2022 90,100 0.10 0.11 90,000 90,200 88,500 295,380 26,613,738,000
10/02/2022 90,000 -0.80 -0.89 90,800 91,400 89,900 315,440 28,389,600,000
09/02/2022 90,800 1.80 1.98 89,000 91,800 88,000 411,000 37,318,800,000
08/02/2022 89,000 -2.00 -2.25 91,000 91,300 88,400 289,280 25,745,920,000
07/02/2022 91,000 0.20 0.22 90,800 92,000 90,400 294,840 26,830,440,000
01/02/2022 90,800 3.30 3.63 87,500 90,800 87,500 343,580 31,197,064,000
31/01/2022 90,800 3.30 3.63 87,500 90,800 87,500 343,580 31,197,064,000
28/01/2022 90,800 3.30 3.63 87,500 90,800 87,500 343,580 31,197,064,000
27/01/2022 87,500 0.70 0.80 86,800 88,900 86,000 291,390 25,496,625,000
26/01/2022 86,800 -3.20 -3.69 90,000 90,900 86,400 297,300 25,805,640,000
25/01/2022 90,000 4.60 5.11 85,400 91,300 84,300 417,510 37,575,900,000
24/01/2022 85,400 -4.40 -5.15 89,800 90,200 84,100 342,980 29,290,492,000
21/01/2022 89,800 -0.20 -0.22 90,000 91,200 89,300 371,000 33,315,800,000
20/01/2022 89,700 0.70 0.78 89,000 92,000 88,600 366,760 32,898,372,000
19/01/2022 89,300 1.30 1.46 88,000 92,000 87,900 468,990 41,880,807,000
18/01/2022 87,700 1.20 1.37 86,500 89,200 86,200 371,430 32,574,411,000
17/01/2022 87,600 -4.20 -4.79 91,800 92,600 87,500 226,210 19,815,996,000
16/01/2022 91,800 1.30 1.42 90,500 92,000 89,700 382,090 35,075,862,000
14/01/2022 91,800 1.30 1.42 90,500 92,000 89,700 382,090 35,075,862,000
13/01/2022 90,500 0.50 0.55 90,000 92,500 89,600 417,680 37,800,040,000
12/01/2022 90,000 -2.60 -2.89 92,600 92,700 90,000 400,720 36,064,800,000
11/01/2022 92,600 -0.90 -0.97 93,500 93,500 92,000 354,970 32,870,222,000
10/01/2022 93,500 0.50 0.53 93,000 93,900 92,800 341,900 31,967,650,000
09/01/2022 93,000 -0.80 -0.86 93,800 94,900 92,300 372,410 34,634,130,000
07/01/2022 93,000 -0.80 -0.86 93,800 94,900 92,300 372,410 34,634,130,000
06/01/2022 93,800 0.00 ■■ 0.00 93,800 93,900 92,500 296,290 27,792,002,000
05/01/2022 93,800 -1.00 -1.07 94,800 95,000 93,000 375,600 35,231,280,000
04/01/2022 94,800 -0.40 -0.42 95,200 95,700 94,100 357,230 33,865,404,000
03/01/2022 94,900 0.10 0.11 94,800 95,800 94,100 472,460 44,836,454,000
31/12/2021 95,200 0.80 0.84 94,400 95,700 94,400 521,580 49,654,416,000
30/12/2021 94,400 1.40 1.48 93,000 94,400 92,000 338,970 31,998,768,000
29/12/2021 93,000 -1.10 -1.18 94,100 94,600 92,600 299,440 27,847,920,000
23/12/2021 94,200 -1.60 -1.70 95,800 96,700 94,100 356,840 33,614,328,000
22/12/2021 94,200 -1.60 -1.70 95,800 96,700 94,100 356,840 33,614,328,000
21/12/2021 95,800 0.30 0.31 95,500 96,200 94,600 354,650 33,975,470,000
20/12/2021 95,500 -0.20 -0.21 95,500 97,000 95,000 451,420 43,110,610,000
17/12/2021 95,500 -2.20 -2.30 97,700 98,900 95,500 393,460 37,575,430,000
16/12/2021 97,700 3.70 3.79 94,000 98,000 94,300 571,640 55,849,228,000
15/12/2021 94,000 1.50 1.60 92,500 94,000 90,500 461,350 43,366,900,000
14/12/2021 92,500 -5.80 -6.27 98,300 98,500 92,500 445,270 41,187,475,000
13/12/2021 98,300 -0.40 -0.41 98,700 99,400 97,900 425,480 41,824,684,000
10/12/2021 98,700 -0.10 -0.10 98,800 99,800 97,700 499,030 49,254,261,000
09/12/2021 98,800 0.20 0.20 98,600 98,800 97,800 399,000 39,421,200,000
08/12/2021 98,600 0.80 0.81 97,800 98,900 97,500 564,620 55,671,532,000
07/12/2021 97,800 2.20 2.25 95,600 97,800 95,500 571,310 55,874,118,000
06/12/2021 95,600 0.70 0.73 94,900 97,500 95,300 753,280 72,013,568,000
04/12/2021 94,900 0.10 0.11 94,800 95,800 94,100 472,460 44,836,454,000
03/12/2021 94,900 0.10 0.11 94,800 95,800 94,100 472,460 44,836,454,000
02/12/2021 94,800 1.80 1.90 93,000 94,900 93,000 489,740 46,427,352,000
01/12/2021 93,000 -0.60 -0.65 93,600 93,600 92,100 321,870 29,933,910,000
30/11/2021 93,600 -0.40 -0.43 94,000 94,900 92,500 414,960 38,840,256,000
29/11/2021 94,000 -1.80 -1.91 95,800 95,000 93,200 340,980 32,052,120,000
28/11/2021 95,800 1.60 1.67 94,200 96,500 94,900 559,890 53,637,462,000
26/11/2021 95,800 1.60 1.67 94,200 96,500 94,900 559,890 53,637,462,000
25/11/2021 94,200 3.80 4.03 90,400 94,200 90,800 605,200 57,009,840,000
24/11/2021 90,400 -0.30 -0.33 90,700 91,500 90,300 361,520 32,681,408,000
23/11/2021 90,700 -0.20 -0.22 90,900 91,400 89,200 391,270 35,488,189,000
22/11/2021 90,900 0.20 0.22 90,700 92,400 90,500 361,910 32,897,619,000
19/11/2021 90,700 1.10 1.21 89,600 92,400 89,400 511,350 46,379,445,000
18/11/2021 89,600 -0.40 -0.45 90,000 90,500 89,600 343,700 30,795,520,000
17/11/2021 90,000 -0.50 -0.56 90,500 91,500 89,500 339,070 30,516,300,000
16/11/2021 90,500 -0.50 -0.55 91,000 91,100 89,500 399,810 36,182,805,000
15/11/2021 91,000 -0.40 -0.44 91,400 92,000 90,500 438,050 39,862,550,000
14/11/2021 97,700 5.80 5.94 91,900 92,900 90,700 10,080 984,816,000
12/11/2021 91,400 -0.50 -0.55 91,900 92,900 90,700 382,160 34,929,424,000
11/11/2021 91,900 2.70 2.94 89,200 93,700 89,200 537,540 49,399,926,000
10/11/2021 89,200 -3.10 -3.48 92,300 92,500 88,400 326,520 29,125,584,000
09/11/2021 92,300 -0.80 -0.87 93,100 93,600 91,900 402,470 37,147,981,000
08/11/2021 93,100 -1.80 -1.93 94,900 95,800 92,500 476,070 44,322,117,000
07/11/2021 94,900 1.20 1.26 93,700 95,000 93,600 465,450 44,171,205,000
05/11/2021 94,900 1.20 1.26 93,700 95,000 93,600 465,450 44,171,205,000
04/11/2021 93,500 -1.80 -1.93 95,300 95,900 93,100 436,620 40,823,970,000
03/11/2021 93,500 -1.80 -1.93 95,300 95,900 93,100 436,620 40,823,970,000
02/11/2021 95,300 2.20 2.31 93,100 96,500 93,000 453,540 43,222,362,000
01/11/2021 93,100 -2.90 -3.11 96,000 96,400 92,600 388,670 36,185,177,000
31/10/2021 96,000 0.70 0.73 95,300 96,500 95,000 429,420 41,224,320,000
29/10/2021 96,000 0.70 0.73 95,300 96,500 95,000 429,420 41,224,320,000
28/10/2021 95,300 -1.80 -1.89 97,100 97,200 95,000 412,900 39,349,370,000
27/10/2021 97,100 0.80 0.82 96,300 97,200 94,800 405,520 39,375,992,000
26/10/2021 96,300 -1.70 -1.77 98,000 97,800 94,800 474,240 45,669,312,000
25/10/2021 98,000 -1.00 -1.02 99,000 99,600 97,900 430,510 42,189,980,000
23/10/2021 99,000 2.30 2.32 96,700 99,700 96,600 481,900 47,708,100,000
22/10/2021 99,000 2.30 2.32 96,700 99,700 96,600 481,900 47,708,100,000
21/10/2021 96,700 0.30 0.31 96,400 97,900 95,900 477,080 46,133,636,000
20/10/2021 96,400 2.90 3.01 93,500 98,000 93,200 628,790 60,615,356,000
19/10/2021 93,500 -0.50 -0.53 94,000 94,200 93,000 376,230 35,177,505,000
18/10/2021 94,000 2.70 2.87 91,300 95,000 91,000 490,370 46,094,780,000
16/10/2021 91,300 -1.70 -1.86 93,000 93,200 90,100 479,000 43,732,700,000
15/10/2021 91,300 -1.70 -1.86 93,000 93,200 90,100 479,000 43,732,700,000
14/10/2021 93,000 2.40 2.58 90,600 93,000 90,300 515,830 47,972,190,000
13/10/2021 90,600 2.10 2.32 88,500 90,800 88,000 546,670 49,528,302,000
12/10/2021 88,500 -0.30 -0.34 88,800 89,000 87,500 435,700 38,559,450,000
11/10/2021 88,800 1.80 2.03 87,000 88,800 86,900 534,340 47,449,392,000
08/10/2021 87,000 1.60 1.84 85,400 87,000 85,200 407,260 35,431,620,000
07/10/2021 85,400 1.10 1.29 84,300 85,800 84,000 497,820 42,513,828,000
06/10/2021 84,300 0.30 0.36 84,000 84,500 82,400 376,560 31,744,008,000
05/10/2021 84,000 -1.30 -1.55 85,300 85,500 83,800 359,340 30,184,560,000
04/10/2021 85,300 1.30 1.52 84,000 85,500 83,900 451,960 38,552,188,000
01/10/2021 84,000 2.20 2.62 81,800 84,100 81,100 478,410 40,186,440,000
30/09/2021 81,800 0.60 0.73 81,200 81,800 80,600 305,500 24,989,900,000
29/09/2021 81,200 -0.10 -0.12 81,300 81,500 80,600 256,830 20,854,596,000
28/09/2021 81,300 1.00 1.23 80,300 81,400 80,100 406,680 33,063,084,000
27/09/2021 80,300 0.10 0.12 80,300 81,500 80,100 317,810 25,520,143,000
26/09/2021 80,300 -0.30 -0.37 80,600 81,000 80,000 281,920 22,638,176,000
24/09/2021 80,300 -0.30 -0.37 80,600 81,000 80,000 281,920 22,638,176,000
23/09/2021 80,600 -0.40 -0.50 81,000 81,600 80,300 272,380 21,953,828,000
22/09/2021 81,000 -0.60 -0.74 81,600 81,700 80,400 275,260 22,296,060,000
21/09/2021 81,600 -1.30 -1.59 82,900 82,500 80,200 334,960 27,332,736,000
20/09/2021 82,900 2.90 3.50 80,000 83,400 80,000 507,790 42,095,791,000
17/09/2021 80,000 -1.80 -2.25 81,800 81,900 80,000 475,600 38,048,000,000
16/09/2021 81,800 0.10 0.12 81,700 82,200 81,000 277,960 22,737,128,000
15/09/2021 81,700 1.20 1.47 80,500 82,000 80,300 289,660 23,665,222,000
14/09/2021 80,500 -0.30 -0.37 80,500 81,600 80,000 287,980 23,182,390,000
13/09/2021 80,500 -1.80 -2.24 82,300 83,100 80,500 334,400 26,919,200,000
11/09/2021 82,300 -0.10 -0.12 82,400 83,800 81,900 302,500 24,895,750,000
10/09/2021 82,300 -0.10 -0.12 82,400 83,800 81,900 302,500 24,895,750,000
09/09/2021 82,400 -1.80 -2.18 84,200 84,200 81,900 294,550 24,270,920,000
08/09/2021 84,200 1.20 1.43 83,000 85,000 82,000 357,220 30,077,924,000
07/09/2021 83,000 -3.00 -3.61 86,000 85,700 83,000 311,880 25,886,040,000
06/09/2021 86,000 0.30 0.35 85,700 86,800 85,100 289,020 24,855,720,000
05/09/2021 93,800 0.20 0.21 93,600 94,900 93,000 296,200 27,783,560,000
03/09/2021 93,900 0.30 0.32 93,600 94,900 93,000 299,770 28,148,403,000
01/09/2021 85,700 -2.20 -2.57 87,900 87,600 84,600 267,190 22,898,183,000
31/08/2021 87,900 2.40 2.73 85,500 87,900 83,300 357,700 31,441,830,000
30/08/2021 85,500 0.50 0.58 85,000 86,300 84,500 329,880 28,204,740,000
27/08/2021 85,000 1.50 1.76 83,500 85,600 81,800 342,860 29,143,100,000
26/08/2021 83,500 -3.30 -3.95 86,800 87,000 82,900 304,280 25,407,380,000
25/08/2021 86,800 0.80 0.92 86,000 88,600 86,000 340,040 29,515,472,000
24/08/2021 86,000 3.80 4.42 82,200 86,000 81,600 426,970 36,719,420,000
23/08/2021 82,200 -2.90 -3.53 85,100 84,500 81,800 357,090 29,352,798,000
20/08/2021 85,100 -3.20 -3.76 88,300 88,200 84,000 336,720 28,654,872,000
19/08/2021 88,300 -0.70 -0.79 89,000 89,000 87,000 361,040 31,879,832,000
18/08/2021 89,000 -2.20 -2.47 91,200 92,000 87,700 542,480 48,280,720,000
17/08/2021 91,200 -0.50 -0.55 91,700 92,200 90,800 268,480 24,485,376,000
16/08/2021 91,700 0.10 0.11 91,600 92,200 91,100 312,100 28,619,570,000
13/08/2021 91,600 -0.90 -0.98 92,500 93,500 91,400 343,110 31,428,876,000
12/08/2021 92,500 -0.40 -0.43 92,900 93,500 92,400 278,170 25,730,725,000
11/08/2021 92,900 0.20 0.22 92,900 93,800 92,100 334,140 31,041,606,000
10/08/2021 92,900 -0.70 -0.75 93,600 94,000 92,200 288,010 26,756,129,000
09/08/2021 93,600 0.10 0.11 93,500 94,500 93,100 294,240 27,540,864,000
06/08/2021 93,500 -0.30 -0.32 93,800 94,800 93,100 308,010 28,798,935,000
05/08/2021 93,800 0.10 0.11 93,800 94,800 92,600 296,200 27,783,560,000
04/08/2021 93,800 -0.10 -0.11 93,900 94,800 92,900 386,830 36,284,654,000
03/08/2021 93,900 0.30 0.32 93,600 94,900 93,000 299,770 28,148,403,000
02/08/2021 93,600 1.10 1.18 92,500 94,000 91,600 380,910 35,653,176,000
30/07/2021 92,500 1.60 1.73 90,900 92,900 90,300 369,870 34,212,975,000
29/07/2021 90,900 -0.20 -0.22 90,900 91,600 90,400 256,290 23,296,761,000
28/07/2021 90,900 1.10 1.21 89,800 91,900 88,800 253,100 23,006,790,000
27/07/2021 89,800 -0.70 -0.78 90,500 92,000 89,800 317,120 28,477,376,000
26/07/2021 90,500 1.90 2.10 88,600 90,900 87,200 291,970 26,423,285,000
23/07/2021 88,600 -1.50 -1.69 90,100 90,500 88,600 265,870 23,556,082,000
21/07/2021 88,400 -1.50 -1.70 89,900 91,600 87,600 198,600 17,556,240,000
20/07/2021 89,900 2.10 2.34 87,800 90,000 86,000 311,060 27,964,294,000
19/07/2021 87,800 -2.40 -2.73 90,200 90,000 86,100 253,350 22,244,130,000
17/07/2021 90,200 3.00 3.33 87,200 91,900 87,200 671,680 60,585,536,000
16/07/2021 90,200 3.00 3.33 87,200 91,900 87,200 671,680 60,585,536,000
15/07/2021 87,200 -0.30 -0.34 87,500 87,500 84,600 291,500 25,418,800,000
14/07/2021 87,500 0.50 0.57 87,000 88,200 86,900 217,800 19,057,500,000
13/07/2021 87,000 -3.90 -4.48 90,900 90,700 85,700 271,930 23,657,910,000
12/07/2021 90,900 -3.50 -3.85 94,400 94,500 88,700 321,890 29,259,801,000
09/07/2021 94,400 -0.30 -0.32 94,700 94,700 93,100 250,420 23,639,648,000
08/07/2021 94,700 -1.50 -1.58 96,200 96,200 93,800 262,440 24,853,068,000
07/07/2021 96,200 1.80 1.87 94,400 96,200 92,600 461,020 44,350,124,000
06/07/2021 94,400 -0.60 -0.64 95,000 95,000 93,600 420,510 39,696,144,000
05/07/2021 95,000 -0.90 -0.95 95,900 96,000 93,600 364,920 34,667,400,000
02/07/2021 95,900 0.30 0.31 95,900 97,300 94,000 527,230 50,561,357,000
01/07/2021 95,900 2.50 2.61 93,400 96,200 92,900 501,280 48,072,752,000
30/06/2021 93,400 -2.50 -2.68 95,900 96,600 93,300 378,630 35,364,042,000
29/06/2021 95,900 1.30 1.36 94,600 97,500 93,500 437,250 41,932,275,000
28/06/2021 94,600 -0.40 -0.42 95,000 96,400 92,700 495,540 46,878,084,000
25/06/2021 95,000 6.00 6.32 89,000 95,000 88,300 662,590 62,946,050,000
24/06/2021 89,000 2.90 3.26 86,100 89,600 85,800 297,610 26,487,290,000
23/06/2021 86,100 -2.30 -2.67 88,400 88,200 86,100 373,910 32,193,651,000
22/06/2021 88,400 -2.10 -2.38 90,500 90,500 88,400 389,130 34,399,092,000
21/06/2021 90,500 -1.20 -1.33 92,100 92,400 89,600 413,710 37,440,755,000
18/06/2021 92,100 0.40 0.43 91,700 92,100 87,900 551,010 50,748,021,000
17/06/2021 91,700 -0.30 -0.33 92,000 91,800 90,000 418,940 38,416,798,000
16/06/2021 92,000 -0.50 -0.54 92,500 92,300 90,000 581,920 53,536,640,000
15/06/2021 92,700 1.30 1.40 91,400 92,900 90,900 273,000 25,307,100,000
14/06/2021 91,400 4.00 4.38 87,400 92,100 87,300 827,690 75,650,866,000
11/06/2021 87,400 4.20 4.81 83,200 87,400 82,200 754,410 65,935,434,000
10/06/2021 83,200 1.00 1.20 82,200 83,300 80,600 547,290 45,534,528,000
09/06/2021 82,200 -0.10 -0.12 82,300 82,600 80,500 396,610 32,601,342,000
08/06/2021 82,300 -1.00 -1.22 83,300 85,000 81,900 518,580 42,679,134,000
07/06/2021 83,300 1.50 1.80 81,800 84,000 81,500 580,120 48,323,996,000
04/06/2021 81,800 3.50 4.28 78,300 82,300 78,100 811,920 66,415,056,000
03/06/2021 78,300 1.20 1.53 77,100 78,500 76,100 449,870 35,224,821,000
02/06/2021 77,100 1.30 1.69 75,800 77,100 74,900 290,700 22,412,970,000
01/06/2021 75,800 -1.20 -1.58 77,000 76,800 75,500 199,770 15,142,566,000
31/05/2021 77,000 15.20 19.74 77,800 77,600 75,500 323,850 24,936,450,000
28/05/2021 77,800 0.30 0.39 77,500 78,000 76,500 389,680 30,317,104,000
27/05/2021 77,500 2.70 3.48 74,800 77,500 73,800 446,830 34,629,325,000
26/05/2021 74,800 -1.00 -1.34 75,800 75,900 74,500 279,140 20,879,672,000
25/05/2021 75,800 -0.60 -0.79 76,400 76,800 75,500 285,750 21,659,850,000
24/05/2021 76,400 0.40 0.52 76,000 77,500 75,200 419,230 32,029,172,000
23/05/2021 76,000 3.00 3.95 73,000 76,100 71,000 580,970 44,153,720,000
21/05/2021 76,000 3.00 3.95 73,000 76,100 71,000 580,970 44,153,720,000
20/05/2021 73,000 2.80 3.84 70,200 73,000 69,500 268,750 19,618,750,000
19/05/2021 70,200 0.10 0.14 70,100 70,200 69,300 249,430 17,509,986,000
18/05/2021 70,100 -0.10 -0.14 70,200 70,500 69,000 266,060 18,650,806,000
17/05/2021 70,200 -1.80 -2.56 72,000 72,400 69,900 341,010 23,938,902,000
16/05/2021 72,000 0.90 1.25 71,100 72,200 70,700 274,580 19,769,760,000
14/05/2021 72,000 0.90 1.25 71,100 72,200 70,700 274,580 19,769,760,000
13/05/2021 71,100 -1.50 -2.11 72,600 72,700 70,500 352,020 25,028,622,000
12/05/2021 72,600 3.10 4.27 69,500 73,000 69,500 484,770 35,194,302,000
11/05/2021 69,500 -0.40 -0.58 69,900 70,900 69,400 382,760 26,601,820,000
10/05/2021 69,900 -1.00 -1.43 70,900 70,900 69,900 292,900 20,473,710,000
09/05/2021 70,900 -0.90 -1.27 71,800 72,000 70,200 268,650 19,047,285,000
07/05/2021 70,900 -0.90 -1.27 71,800 72,000 70,200 268,650 19,047,285,000
06/05/2021 71,800 -0.50 -0.70 72,300 72,500 71,400 309,400 22,214,920,000
05/05/2021 72,300 -0.70 -0.97 73,000 72,900 72,000 327,550 23,681,865,000
04/05/2021 73,000 2.80 3.84 70,200 73,600 70,000 404,640 29,538,720,000
03/05/2021 67,600 4.40 6.51 63,200 67,600 60,000 252,930 17,098,068,000
30/04/2021 70,200 -1.30 -1.85 71,500 73,000 70,200 322,290 22,624,758,000
29/04/2021 70,200 -1.30 -1.85 71,500 73,000 70,200 322,290 22,624,758,000
28/04/2021 71,500 -0.70 -0.98 72,200 71,900 70,500 367,240 26,257,660,000
27/04/2021 72,200 -2.00 -2.77 74,200 74,000 71,900 336,820 24,318,404,000
26/04/2021 74,200 3.90 5.26 70,300 74,200 71,900 503,920 37,390,864,000
23/04/2021 78,500 10.10 12.87 68,400 78,900 76,000 392,160 30,784,560,000
22/04/2021 76,400 -3.00 -3.93 79,400 79,600 76,400 394,300 30,124,520,000
21/04/2021 79,400 3.50 4.41 75,900 81,200 76,000 645,390 51,243,966,000
20/04/2021 79,400 3.50 4.41 75,900 81,200 76,000 645,390 51,243,966,000
19/04/2021 75,900 4.90 6.46 71,000 75,900 70,900 536,080 40,688,472,000
16/04/2021 71,000 3.40 4.79 67,600 72,300 67,400 489,380 34,745,980,000
15/04/2021 67,600 0.10 0.15 67,600 68,200 67,100 284,180 19,210,568,000
14/04/2021 67,600 -0.20 -0.30 67,800 67,900 66,900 276,450 18,688,020,000
13/04/2021 67,800 -0.50 -0.74 68,300 68,400 67,600 271,950 18,438,210,000
12/04/2021 68,300 1.50 2.20 68,600 68,800 68,000 278,620 19,029,746,000
09/04/2021 68,600 -0.10 -0.15 68,700 69,000 67,800 285,360 19,575,696,000
08/04/2021 68,700 -0.10 -0.15 68,700 68,800 68,000 291,880 20,052,156,000
07/04/2021 68,700 0.90 1.31 67,800 68,700 66,700 331,120 22,747,944,000
06/04/2021 67,800 -0.20 -0.29 68,000 68,100 67,200 327,410 22,198,398,000
05/04/2021 68,000 3.40 5.00 64,600 69,000 64,900 430,060 29,244,080,000
02/04/2021 64,600 1.40 2.17 63,200 65,000 63,100 387,970 25,062,862,000
01/04/2021 63,200 1.20 1.90 62,000 63,500 61,700 362,350 22,900,520,000
31/03/2021 62,000 0.20 0.32 61,800 62,300 61,100 275,380 17,073,560,000
30/03/2021 61,800 -0.20 -0.32 62,000 62,400 61,200 289,710 17,904,078,000
29/03/2021 62,000 0.50 0.81 61,500 62,300 61,000 320,910 19,896,420,000
26/03/2021 61,500 -0.70 -1.14 62,200 62,000 59,700 289,590 17,809,785,000
25/03/2021 62,200 -0.50 -0.80 62,700 62,800 61,500 285,190 17,738,818,000
24/03/2021 62,700 -0.50 -0.80 63,200 63,200 61,500 292,800 18,358,560,000
23/03/2021 63,200 1.80 2.85 61,400 63,300 60,300 354,080 22,377,856,000
22/03/2021 67,500 -1.00 -1.48 68,500 68,200 67,200 300,290 20,269,575,000
19/03/2021 68,500 0.50 0.73 68,000 68,500 67,000 315,120 21,585,720,000
18/03/2021 68,000 0.80 1.18 67,200 68,000 66,800 303,060 20,608,080,000
17/03/2021 67,200 0.10 0.15 67,100 67,300 65,700 316,270 21,253,344,000
16/03/2021 67,100 0.10 0.15 67,000 67,100 65,500 315,490 21,169,379,000
15/03/2021 67,000 -0.20 -0.30 67,200 67,800 66,100 346,770 23,233,590,000
12/03/2021 67,200 0.40 0.60 66,800 68,600 66,400 428,300 28,781,760,000
11/03/2021 66,800 2.50 3.74 64,300 66,800 64,000 556,990 37,206,932,000
10/03/2021 64,300 0.60 0.93 63,700 64,500 63,200 431,090 27,719,087,000
09/03/2021 63,700 1.40 2.20 62,300 63,800 61,000 408,820 26,041,834,000
08/03/2021 62,300 -0.30 -0.48 62,600 62,800 61,100 345,140 21,502,222,000
05/03/2021 62,600 -0.20 -0.32 62,800 62,600 61,000 342,830 21,461,158,000
04/03/2021 62,800 -1.50 -2.39 64,300 64,400 62,500 199,610 12,535,508,000
03/03/2021 64,300 -0.20 -0.31 64,500 64,500 63,500 346,190 22,260,017,000
02/03/2021 64,500 0.20 0.31 64,300 64,500 63,200 381,310 24,594,495,000
01/03/2021 64,300 1.30 2.02 63,000 64,500 62,900 401,770 25,833,811,000
26/02/2021 63,000 0.80 1.27 62,200 63,300 61,100 372,530 23,469,390,000
25/02/2021 62,200 -0.90 -1.45 63,100 62,800 61,000 328,720 20,446,384,000
24/02/2021 63,100 -0.90 -1.43 64,000 63,900 61,700 317,550 20,037,405,000
23/02/2021 64,000 -0.50 -0.78 64,500 64,200 62,700 316,320 20,244,480,000
22/02/2021 64,500 -0.40 -0.62 64,900 64,800 63,300 372,550 24,029,475,000
19/02/2021 64,900 -0.20 -0.31 65,100 64,900 63,000 379,050 24,600,345,000
18/02/2021 65,100 0.50 0.77 64,600 65,100 62,900 373,510 24,315,501,000
17/02/2021 64,600 1.80 2.79 62,800 64,700 61,800 397,700 25,691,420,000
10/02/2021 62,800 1.50 2.39 61,300 62,800 58,800 415,180 26,073,304,000
09/02/2021 62,800 1.50 2.39 61,300 62,800 58,800 415,180 26,073,304,000
08/02/2021 61,300 0.90 1.47 60,400 61,300 56,500 386,840 23,713,292,000
05/02/2021 60,400 1.40 2.32 59,000 60,400 59,100 336,420 20,319,768,000
05/01/2021 52,100 0.30 0.58 51,800 52,400 51,300 76,660 3,993,986,000
04/01/2021 51,800 0.30 0.58 51,500 52,600 50,900 338,020 17,509,436,000
01/01/2021 51,500 0.40 0.78 51,100 51,500 50,600 3,092,380 159,257,570,000
31/12/2020 51,500 0.40 0.78 51,100 51,500 50,600 3,092,380 159,257,570,000
30/12/2020 51,100 -0.90 -1.76 52,000 52,500 50,200 3,024,660 154,560,126,000
29/12/2020 52,000 2.30 4.42 49,700 53,000 49,100 410,992 21,371,584,000
28/12/2020 49,700 0.70 1.41 49,000 49,800 48,500 360,160 17,899,952,000
27/12/2020 48,900 -1.10 -2.25 50,000 49,600 48,500 311,443 15,229,562,700
25/12/2020 49,000 -1.00 -2.04 50,000 49,600 48,500 311,443 15,260,707,000
24/12/2020 50,000 0.20 0.40 49,800 50,000 47,400 301,602 15,080,100,000
23/12/2020 49,800 1.80 3.61 48,000 50,000 47,500 407,926 20,314,714,800
22/12/2020 48,000 1.30 2.71 46,750 48,000 45,900 418,983 20,111,184,000
21/12/2020 46,750 3.00 6.42 43,750 46,800 43,900 425,039 19,870,573,250
20/12/2020 43,750 -0.30 -0.69 44,000 44,700 43,600 392,457 17,169,993,750
18/12/2020 43,750 -0.30 -0.69 44,000 44,700 43,600 392,457 17,169,993,750
17/12/2020 44,000 -0.50 -1.14 44,500 44,500 43,500 311,713 13,715,372,000
16/12/2020 44,500 0.10 0.22 44,400 44,500 43,900 360,979 16,063,565,500
15/12/2020 44,400 -0.50 -1.13 44,850 44,850 44,000 307,669 13,660,503,600
14/12/2020 44,850 2.00 4.46 42,900 44,850 43,000 406,263 18,220,895,550
13/12/2020 42,900 0.00 ■■ 0.00 42,900 43,300 42,000 234,719 10,069,445,100
11/12/2020 42,900 0.00 ■■ 0.00 42,900 43,300 42,000 234,719 10,069,445,100
10/12/2020 42,900 -0.70 -1.63 43,600 43,900 42,800 257,212 11,034,394,800
09/12/2020 43,600 0.10 0.23 43,450 43,900 43,200 287,241 12,523,707,600
08/12/2020 43,450 -0.30 -0.69 43,700 43,800 42,700 223,698 9,719,678,100
07/12/2020 43,700 0.20 0.46 43,500 43,800 42,300 294,605 12,874,238,500
04/12/2020 43,500 -0.05 -0.11 43,500 44,500 43,200 1,395,350 60,697,725,000
03/12/2020 43,500 2.60 5.98 40,900 43,500 40,200 381,035 16,575,022,500
02/12/2020 40,900 -0.10 -0.24 41,000 41,700 40,100 241,274 9,868,106,600
01/12/2020 41,000 -0.40 -0.98 41,350 41,100 40,200 229,509 9,409,869,000
30/11/2020 41,550 0.85 2.05 40,700 42,100 40,400 3,544,850 147,288,517,500
27/11/2020 41,550 0.85 2.05 40,700 42,100 40,400 3,544,850 147,288,517,500
26/11/2020 40,700 0.10 0.25 40,600 40,700 39,500 2,249,000 91,534,300,000
25/11/2020 40,600 -1.30 -3.20 41,900 41,800 40,400 2,336,930 94,879,358,000
24/11/2020 41,900 -0.05 -0.12 41,950 41,950 40,950 2,252,570 94,382,683,000
23/11/2020 41,950 -0.15 -0.36 41,950 42,700 41,300 2,295,520 96,297,064,000
20/11/2020 41,950 2.70 6.44 39,250 41,950 39,400 372,135 15,611,063,250
19/11/2020 39,250 0.60 1.53 38,650 39,250 38,500 229,586 9,011,250,500
18/11/2020 38,650 -0.25 -0.65 38,900 38,900 38,500 2,198,210 84,960,816,500
17/11/2020 38,900 0.90 2.31 38,000 39,000 38,000 188,511 7,333,077,900
16/11/2020 38,000 -1.40 -3.68 39,350 39,400 38,000 211,908 8,052,504,000
13/11/2020 39,350 -0.10 -0.25 39,500 39,900 39,250 226,581 8,915,962,350
12/11/2020 39,500 0.60 1.52 38,900 39,500 38,600 177,588 7,014,726,000
11/11/2020 38,900 -1.10 -2.83 40,000 40,000 38,700 196,117 7,628,951,300
10/11/2020 40,000 -0.80 -2.00 40,800 41,200 39,900 217,112 8,684,480,000
09/11/2020 40,800 0.80 1.96 39,950 41,200 39,950 292,039 11,915,191,200
06/11/2020 39,950 -2.70 -6.76 42,600 41,000 39,600 233,116 9,312,984,200
05/11/2020 42,600 0.50 1.17 42,100 43,000 41,200 293,827 12,517,030,200
04/11/2020 42,100 -1.30 -3.09 43,400 44,100 42,100 219,070 9,222,847,000
03/11/2020 43,400 2.80 6.45 40,600 43,400 40,700 312,271 13,552,561,400
02/11/2020 40,600 -0.40 -0.99 41,000 41,200 40,350 188,399 7,648,999,400
30/10/2020 41,000 -1.20 -2.93 42,200 42,100 40,450 177,609 7,281,969,000
29/10/2020 42,200 0.00 ■■ 0.00 42,200 42,500 42,100 241,019 10,171,001,800
28/10/2020 42,200 1.20 2.84 41,050 43,100 41,100 251,936 10,631,699,200
27/10/2020 41,050 2.70 6.58 38,400 41,050 38,250 300,967 12,354,695,350
26/10/2020 38,400 0.00 ■■ 0.00 38,400 38,650 38,350 167,570 6,434,688,000
25/10/2020 38,400 -0.40 -1.04 38,750 38,750 37,800 149,604 5,744,793,600
23/10/2020 38,400 -0.40 -1.04 38,750 38,750 37,800 149,604 5,744,793,600
22/10/2020 38,750 0.20 0.52 38,550 38,750 38,200 156,008 6,045,310,000
21/10/2020 38,550 -0.70 -1.82 39,200 39,200 38,550 180,336 6,951,952,800
20/10/2020 39,200 0.20 0.51 39,000 39,500 38,950 187,566 7,352,587,200
19/10/2020 39,000 1.00 2.56 38,000 39,100 38,000 187,895 7,327,905,000
18/10/2020 38,000 -1.10 -2.89 39,100 39,000 38,000 182,541 6,936,558,000
16/10/2020 38,000 -1.10 -2.89 39,100 39,000 38,000 182,541 6,936,558,000
15/10/2020 39,100 -0.10 -0.26 39,200 39,200 38,900 1,661,930 64,981,463,000
14/10/2020 39,200 0.70 1.79 38,500 39,350 38,350 162,316 6,362,787,200
13/10/2020 38,500 0.00 ■■ 0.00 38,550 38,550 38,300 116,756 4,495,106,000
12/10/2020 38,550 -0.70 -1.82 39,200 39,300 38,500 128,016 4,935,016,800
11/10/2020 39,200 0.70 1.79 38,500 39,400 38,600 162,816 6,382,387,200
09/10/2020 39,200 0.70 1.79 38,500 39,400 38,600 162,816 6,382,387,200
08/10/2020 38,500 -0.30 -0.78 38,800 38,850 38,300 144,042 5,545,617,000
07/10/2020 38,800 -0.40 -1.03 39,200 39,250 38,650 170,194 6,603,527,200
06/10/2020 39,200 0.60 1.53 38,600 39,250 38,550 152,876 5,992,739,200
05/10/2020 38,600 -0.40 -1.04 39,000 39,500 38,500 155,411 5,998,864,600
04/10/2020 39,000 -0.90 -2.31 39,900 39,950 38,600 132,506 5,167,734,000
02/10/2020 39,000 -0.90 -2.31 39,900 39,950 38,600 132,506 5,167,734,000
01/10/2020 39,900 1.30 3.26 38,600 39,900 38,200 190,979 7,620,062,100
30/09/2020 38,600 -1.00 -2.59 39,600 39,400 38,300 123,155 4,753,783,000
29/09/2020 39,600 -0.60 -1.52 40,200 40,200 38,350 96,311 3,813,915,600
28/09/2020 40,200 1.70 4.23 38,500 40,200 38,600 202,832 8,153,846,400
25/09/2020 38,500 -1.80 -4.68 40,300 40,200 37,900 114,806 4,420,031,000
24/09/2020 40,300 0.30 0.74 40,000 40,450 39,600 136,753 5,511,145,900
23/09/2020 40,000 -0.90 -2.25 40,900 40,900 39,400 155,708 6,228,320,000
22/09/2020 40,900 0.80 1.96 40,150 41,000 39,700 144,190 5,897,371,000
21/09/2020 40,150 2.10 5.23 38,100 40,200 38,150 191,251 7,678,727,650
18/09/2020 38,100 0.50 1.31 37,600 38,100 37,500 228,412 8,702,497,200
17/09/2020 37,600 -0.20 -0.53 37,800 37,800 37,000 151,603 5,700,272,800
16/09/2020 37,800 0.00 ■■ 0.00 37,800 38,000 36,600 152,069 5,748,208,200
15/09/2020 37,800 0.50 1.32 37,300 38,200 37,050 68,549 2,591,152,200
14/09/2020 37,300 0.50 1.34 36,800 38,400 36,800 102,073 3,807,322,900
11/09/2020 36,800 1.70 4.62 35,100 36,800 35,000 111,009 4,085,131,200
10/09/2020 35,100 1.30 3.70 33,850 35,100 33,600 150,305 5,275,705,500
09/09/2020 33,850 0.15 0.44 33,700 33,850 33,000 980,300 33,183,155,000
08/09/2020 33,700 1.10 3.26 32,600 34,700 33,300 108,319 3,650,350,300
07/09/2020 32,600 2.10 6.44 30,500 32,600 30,500 40,431 1,318,050,600
04/09/2020 30,500 1.20 3.93 29,300 30,500 28,750 196,937 6,006,578,500
03/09/2020 29,300 0.20 0.68 29,150 29,700 29,150 99,613 2,918,660,900
02/09/2020 29,150 0.80 2.74 28,300 29,150 28,500 68,600 1,999,690,000
01/09/2020 29,150 0.80 2.74 28,300 29,150 28,500 68,600 1,999,690,000
31/08/2020 28,300 -1.00 -3.53 29,300 29,550 28,300 90,270 2,554,641,000
28/08/2020 29,300 -0.20 -0.68 29,500 29,800 29,200 88,599 2,595,950,700
27/08/2020 29,500 1.60 5.42 27,950 29,600 27,950 148,144 4,370,248,000
26/08/2020 27,950 0.80 2.86 27,200 28,000 26,950 130,702 3,653,120,900
25/08/2020 27,200 0.20 0.74 27,000 27,400 26,900 52,029 1,415,188,800
24/08/2020 27,000 -0.40 -1.48 27,450 27,750 26,900 83,316 2,249,532,000
21/08/2020 27,450 0.80 2.91 26,700 27,500 26,450 126,098 3,461,390,100
20/08/2020 26,700 0.30 1.12 26,400 26,850 26,200 98,842 2,639,081,400
19/08/2020 26,400 -0.20 -0.76 26,600 26,600 26,300 90,534 2,390,097,600
18/08/2020 26,600 -0.30 -1.13 26,900 26,900 26,500 77,402 2,058,893,200
17/08/2020 26,900 0.80 2.97 26,050 26,900 26,050 94,945 2,554,020,500
14/08/2020 26,050 1.10 4.22 25,000 26,100 25,100 142,122 3,702,278,100
13/08/2020 25,000 0.10 0.40 24,850 25,000 24,750 66,490 1,662,250,000
12/08/2020 24,900 0.10 0.40 24,750 24,950 24,750 61,590 1,533,591,000
11/08/2020 24,750 -0.10 -0.40 24,900 25,000 24,700 82,080 2,031,480,000
10/08/2020 24,900 0.00 ■■ 0.00 24,850 24,950 24,750 70,083 1,745,066,700
07/08/2020 24,850 0.00 ■■ 0.00 24,900 25,000 24,600 80,303 1,995,529,550
06/08/2020 24,900 -0.20 -0.80 25,050 25,200 24,850 88,358 2,200,114,200
05/08/2020 25,050 0.10 0.40 25,000 25,100 24,700 72,791 1,823,414,550
04/08/2020 25,000 0.70 2.80 24,300 25,000 24,300 82,084 2,052,100,000
03/08/2020 24,300 0.20 0.82 24,100 24,500 23,850 48,035 1,167,250,500
31/07/2020 24,100 -0.10 -0.41 24,250 25,200 23,900 52,336 1,261,297,600
30/07/2020 24,250 0.00 ■■ 0.00 24,250 24,500 24,200 37,735 915,073,750
29/07/2020 24,250 -0.30 -1.24 24,500 24,600 24,100 39,646 961,415,500
28/07/2020 24,500 0.60 2.45 23,850 24,500 23,700 69,126 1,693,587,000
27/07/2020 23,850 0.00 ■■ 0.00 23,850 23,850 23,050 139,100 3,317,535,000
26/07/2020 23,850 -0.80 -3.35 24,650 24,800 23,500 104,994 2,504,106,900
24/07/2020 23,850 -0.80 -3.35 24,650 24,800 23,500 104,994 2,504,106,900
23/07/2020 24,650 0.00 ■■ 0.00 24,650 24,900 24,550 39,756 979,985,400
22/07/2020 24,650 0.00 ■■ 0.00 24,600 24,950 24,600 43,546 1,073,408,900
21/07/2020 24,600 0.00 ■■ 0.00 24,600 24,950 24,600 39,693 976,447,800
20/07/2020 24,600 -0.20 -0.81 24,800 25,050 24,600 60,389 1,485,569,400
19/07/2020 24,800 -0.20 -0.81 25,000 25,050 24,700 68,089 1,688,607,200
17/07/2020 24,800 -0.20 -0.81 25,000 25,050 24,700 68,089 1,688,607,200
16/07/2020 25,000 -0.10 -0.40 25,050 25,150 24,850 45,209 1,130,225,000
15/07/2020 25,050 0.40 1.60 24,700 25,050 24,700 56,117 1,405,730,850
14/07/2020 24,700 0.00 ■■ 0.00 24,700 24,950 24,500 61,796 1,526,361,200
13/07/2020 24,700 -0.10 -0.40 24,750 24,950 24,650 67,567 1,668,904,900
12/07/2020 24,750 0.00 ■■ 0.00 24,750 25,000 24,500 61,179 1,514,180,250
10/07/2020 24,750 0.00 ■■ 0.00 24,750 25,000 24,500 61,179 1,514,180,250
09/07/2020 24,750 0.00 ■■ 0.00 24,750 24,900 24,500 66,885 1,655,403,750
08/07/2020 24,750 0.50 2.02 24,250 25,050 24,100 89,780 2,222,055,000
07/07/2020 24,250 0.10 0.41 24,150 24,500 24,050 69,734 1,691,049,500
06/07/2020 24,150 -0.40 -1.66 24,500 24,500 23,900 60,983 1,472,739,450
05/07/2020 24,500 0.30 1.22 24,200 24,600 24,000 61,373 1,503,638,500
03/07/2020 24,500 0.30 1.22 24,200 24,600 24,000 61,373 1,503,638,500
02/07/2020 24,200 -0.10 -0.41 24,300 24,400 23,700 38,822 939,492,400
01/07/2020 24,300 0.20 0.82 24,100 24,550 22,450 139,774 3,396,508,200
30/06/2020 24,100 0.10 0.41 24,000 25,300 24,000 74,899 1,805,065,900
29/06/2020 24,000 -0.30 -1.25 24,300 24,200 23,500 75,392 1,809,408,000
28/06/2020 24,300 0.40 1.65 23,900 24,400 23,900 677,080 16,453,044,000
26/06/2020 24,300 0.40 1.65 23,900 24,400 23,900 677,080 16,453,044,000
25/06/2020 23,900 -0.20 -0.84 24,100 24,500 23,800 43,938 1,050,118,200
24/06/2020 24,100 -0.90 -3.73 25,050 25,050 24,000 48,732 1,174,441,200
23/06/2020 25,050 0.30 1.20 24,800 26,200 24,500 70,900 1,776,045,000
22/06/2020 24,800 1.60 6.45 23,200 24,800 23,600 35,815 888,212,000
19/06/2020 23,200 -0.70 -3.02 23,900 23,800 23,200 90,195 2,092,524,000
18/06/2020 23,900 0.40 1.67 23,500 24,000 22,400 34,630 827,657,000
17/06/2020 23,500 -1.00 -4.26 24,500 24,500 23,500 589,590 13,855,365,000
16/06/2020 24,500 0.20 0.82 24,300 24,700 24,300 50,391 1,234,579,500
15/06/2020 24,300 -1.00 -4.12 25,300 25,300 24,000 39,245 953,653,500
14/06/2020 25,300 0.10 0.40 25,200 25,300 24,200 39,955 1,010,861,500
12/06/2020 25,300 0.10 0.40 25,200 25,300 24,200 39,955 1,010,861,500
11/06/2020 25,200 -0.80 -3.17 26,000 26,000 25,200 57,356 1,445,371,200
10/06/2020 26,000 0.00 ■■ 0.00 26,000 26,000 25,450 47,613 1,237,938,000
09/06/2020 26,000 -0.40 -1.54 26,350 26,400 25,900 57,538 1,495,988,000
08/06/2020 26,350 0.10 0.38 26,300 26,400 26,000 85,100 2,242,385,000
06/06/2020 26,300 0.50 1.90 25,800 26,300 25,300 87,171 2,292,597,300
05/06/2020 26,300 0.50 1.90 25,800 26,300 25,300 87,171 2,292,597,300
04/06/2020 25,800 -0.20 -0.78 26,000 26,200 25,600 57,002 1,470,651,600
03/06/2020 26,000 0.00 ■■ 0.00 26,000 26,100 25,400 42,428 1,103,128,000
02/06/2020 26,000 -1.20 -4.62 27,200 27,200 25,300 101,714 2,644,564,000
01/06/2020 27,200 -0.30 -1.10 27,500 27,700 27,200 104,023 2,829,425,600
31/05/2020 27,500 1.50 5.45 26,000 27,750 26,000 152,845 4,203,237,500
29/05/2020 27,500 1.50 5.45 26,000 27,750 26,000 152,845 4,203,237,500
28/05/2020 26,000 1.10 4.23 24,900 26,000 24,700 164,332 4,272,632,000
27/05/2020 24,900 0.00 ■■ 0.00 24,850 24,950 24,600 128,290 3,194,421,000
26/05/2020 24,850 0.30 1.21 24,550 24,850 24,550 61,497 1,528,200,450
25/05/2020 24,550 -0.30 -1.22 24,850 25,000 24,550 67,817 1,664,907,350
24/05/2020 24,850 -3.40 -13.68 28,200 25,050 24,650 81,979 2,037,178,150
22/05/2020 24,850 -3.40 -13.68 28,200 25,050 24,650 81,979 2,037,178,150
21/05/2020 28,200 0.10 0.35 28,100 28,200 27,900 58,163 1,640,196,600
20/05/2020 28,100 0.20 0.71 27,950 28,100 27,450 61,643 1,732,168,300
19/05/2020 27,950 0.00 ■■ 0.00 27,950 28,200 27,850 64,284 1,796,737,800
18/05/2020 27,950 -0.10 -0.36 28,000 28,000 27,600 46,887 1,310,491,650
17/05/2020 28,000 0.00 ■■ 0.00 28,000 28,250 27,700 58,161 1,628,508,000
15/05/2020 28,000 0.00 ■■ 0.00 28,000 28,250 27,700 58,161 1,628,508,000
14/05/2020 28,000 0.60 2.14 27,400 28,000 27,200 53,526 1,498,728,000
13/05/2020 27,400 0.60 2.19 26,750 27,500 26,300 90,103 2,468,822,200
12/05/2020 26,750 0.20 0.75 26,550 26,850 26,200 107,268 2,869,419,000
11/05/2020 26,550 0.60 2.26 26,000 26,550 25,900 65,190 1,730,794,500
10/05/2020 26,000 -0.20 -0.77 26,200 26,200 25,700 57,965 1,507,090,000
08/05/2020 26,000 -0.20 -0.77 26,200 26,200 25,700 57,965 1,507,090,000
07/05/2020 26,200 -0.20 -0.76 26,400 26,300 25,700 62,764 1,644,416,800
06/05/2020 26,400 0.30 1.14 26,150 26,400 25,400 61,225 1,616,340,000
05/05/2020 26,150 -0.80 -3.06 26,900 27,000 25,900 64,480 1,686,152,000
04/05/2020 26,900 0.10 0.37 26,800 27,500 26,300 116,214 3,126,156,600
01/05/2020 26,800 1.80 6.72 25,050 26,800 24,950 127,899 3,427,693,200
30/04/2020 26,800 1.80 6.72 25,050 26,800 24,950 127,899 3,427,693,200
29/04/2020 26,800 1.80 6.72 25,050 26,800 24,950 127,899 3,427,693,200
28/04/2020 25,050 -0.10 -0.40 25,100 25,050 24,700 57,601 1,442,905,050
27/04/2020 25,100 0.10 0.40 25,050 25,150 24,700 54,915 1,378,366,500
26/04/2020 25,050 0.00 ■■ 0.00 25,050 25,100 24,800 54,503 1,365,300,150
24/04/2020 25,050 0.00 ■■ 0.00 25,050 25,100 24,800 54,503 1,365,300,150
23/04/2020 25,050 0.10 0.40 25,000 25,150 24,900 44,242 1,108,262,100
22/04/2020 25,000 0.10 0.40 24,900 25,000 24,500 61,565 1,539,125,000
21/04/2020 24,900 -0.20 -0.80 25,050 25,000 24,700 55,432 1,380,256,800
20/04/2020 25,050 0.10 0.40 25,000 25,150 24,850 45,049 1,128,477,450
19/04/2020 25,000 0.20 0.80 24,800 25,150 24,900 47,172 1,179,300,000
17/04/2020 25,000 0.20 0.80 24,800 25,150 24,900 47,172 1,179,300,000
16/04/2020 24,800 -0.10 -0.40 24,950 24,950 24,700 42,288 1,048,742,400
15/04/2020 24,950 -0.20 -0.80 25,100 25,100 24,900 35,519 886,199,050
14/04/2020 25,100 0.00 ■■ 0.00 25,150 25,200 24,900 45,997 1,154,524,700
13/04/2020 25,150 0.00 ■■ 0.00 25,100 25,400 24,900 39,118 983,817,700
12/04/2020 25,100 0.00 ■■ 0.00 25,150 25,200 24,700 36,804 923,780,400
10/04/2020 25,100 0.00 ■■ 0.00 25,150 25,200 24,700 36,804 923,780,400
09/04/2020 25,150 -0.10 -0.40 25,200 25,200 24,900 39,945 1,004,616,750
08/04/2020 25,200 0.00 ■■ 0.00 25,200 25,200 25,000 41,361 1,042,297,200
07/04/2020 25,200 0.30 1.19 24,950 25,200 24,700 42,947 1,082,264,400
06/04/2020 24,950 0.00 ■■ 0.00 24,950 24,950 24,700 41,183 1,027,515,850
03/04/2020 24,950 0.10 0.40 24,900 24,950 24,650 31,991 798,175,450
02/04/2020 24,900 0.00 ■■ 0.00 24,900 24,900 24,600 47,522 1,183,297,800
01/04/2020 24,900 0.00 ■■ 0.00 24,900 24,900 24,600 47,522 1,183,297,800
31/03/2020 24,900 -0.10 -0.40 25,000 25,000 24,500 42,078 1,047,742,200
30/03/2020 25,000 -0.10 -0.40 25,100 25,000 24,700 29,602 740,050,000
29/03/2020 25,100 0.00 ■■ 0.00 25,100 25,100 24,700 27,828 698,482,800
27/03/2020 25,100 0.00 ■■ 0.00 25,100 25,100 24,700 27,828 698,482,800
26/03/2020 25,100 0.10 0.40 25,000 25,100 24,800 27,366 686,886,600
25/03/2020 25,000 0.30 1.20 24,750 25,000 24,700 19,622 490,550,000
24/03/2020 24,750 -0.30 -1.21 25,000 25,000 24,750 36,378 900,355,500
23/03/2020 25,000 -0.20 -0.80 25,200 25,200 24,700 33,436 835,900,000
22/03/2020 25,200 0.00 ■■ 0.00 25,200 25,200 24,550 34,360 865,872,000
20/03/2020 25,200 0.00 ■■ 0.00 25,200 25,200 24,550 34,360 865,872,000
19/03/2020 25,200 0.00 ■■ 0.00 25,200 25,200 24,700 29,355 739,746,000
18/03/2020 25,200 -0.30 -1.19 25,500 25,500 24,800 33,072 833,414,400
17/03/2020 25,500 0.20 0.78 25,300 25,500 24,600 28,431 724,990,500
16/03/2020 25,300 -0.20 -0.79 25,500 25,300 24,600 353,290 8,938,237,000
14/03/2020 25,500 -0.15 -0.59 25,500 25,500 24,700 115,440 2,943,720,000
13/03/2020 25,500 -0.15 -0.59 25,500 25,500 24,700 115,440 2,943,720,000
12/03/2020 25,500 -0.60 -2.35 25,500 25,500 24,300 204,480 5,214,240,000
11/03/2020 25,500 -0.10 -0.39 25,600 25,600 24,800 260,510 6,643,005,000
10/03/2020 25,600 0.00 ■■ 0.00 25,600 25,600 24,500 36,739 940,518,400
09/03/2020 25,600 -0.50 -1.95 26,100 26,000 24,600 65,551 1,678,105,600
07/03/2020 26,100 0.10 0.38 26,050 26,100 25,800 74,762 1,951,288,200
06/03/2020 26,100 0.10 0.38 26,050 26,100 25,800 74,762 1,951,288,200
05/03/2020 26,050 0.10 0.38 26,000 26,100 26,000 74,116 1,930,721,800
04/03/2020 26,000 -0.10 -0.38 26,100 26,100 25,900 106,203 2,761,278,000
03/03/2020 26,100 0.10 0.38 26,000 26,100 25,800 117,352 3,062,887,200
02/03/2020 26,000 0.00 ■■ 0.00 26,000 26,000 25,800 75,858 1,972,308,000
28/02/2020 26,000 0.10 0.38 25,900 26,000 25,750 59,927 1,558,102,000
27/02/2020 25,900 0.00 ■■ 0.00 25,900 26,000 25,750 35,385 916,471,500
26/02/2020 25,900 -0.10 -0.39 26,000 26,000 25,800 49,344 1,278,009,600
25/02/2020 26,000 0.30 1.15 25,750 26,000 25,700 59,774 1,554,124,000
24/02/2020 25,750 -0.30 -1.17 26,050 26,200 25,750 102,478 2,638,808,500
21/02/2020 26,050 0.00 ■■ 0.00 26,050 26,100 25,800 90,316 2,352,731,800
20/02/2020 26,050 0.10 0.38 26,000 26,100 25,850 75,899 1,977,168,950
19/02/2020 26,000 -0.10 -0.38 26,150 26,100 25,850 54,551 1,418,326,000
18/02/2020 26,150 0.10 0.38 26,000 26,150 25,800 73,508 1,922,234,200
17/02/2020 26,000 -0.10 -0.38 26,100 26,150 25,800 71,910 1,869,660,000
15/02/2020 26,100 0.00 ■■ 0.00 26,100 26,150 25,850 51,997 1,357,121,700
14/02/2020 26,100 0.00 ■■ 0.00 26,100 26,150 25,850 51,997 1,357,121,700
13/02/2020 26,100 0.20 0.77 25,900 26,100 25,800 69,950 1,825,695,000
12/02/2020 25,900 0.00 ■■ 0.00 25,900 26,000 25,750 55,644 1,441,179,600
11/02/2020 25,900 -0.10 -0.39 25,950 26,150 25,850 67,212 1,740,790,800
10/02/2020 25,950 -0.30 -1.16 26,200 26,100 25,750 54,213 1,406,827,350
09/02/2020 26,200 0.10 0.38 26,150 26,200 25,850 44,940 1,177,428,000
07/02/2020 26,200 0.10 0.38 26,150 26,200 25,850 44,940 1,177,428,000
06/02/2020 26,150 0.00 ■■ 0.00 26,100 26,200 25,850 57,016 1,490,968,400
05/02/2020 26,100 0.00 ■■ 0.00 26,100 26,200 24,400 73,581 1,920,464,100
04/02/2020 26,100 0.10 0.38 26,050 26,100 25,800 50,760 1,324,836,000
03/02/2020 26,050 0.00 ■■ 0.00 26,050 26,050 25,400 49,828 1,298,019,400
02/02/2020 26,050 -0.20 -0.77 26,250 26,200 25,600 58,565 1,525,618,250
31/01/2020 26,050 -0.20 -0.77 26,250 26,200 25,600 58,565 1,525,618,250
30/01/2020 26,250 -0.30 -1.14 26,500 26,500 25,900 68,753 1,804,766,250
29/01/2020 26,500 0.50 1.89 26,000 26,500 25,600 69,909 1,852,588,500
28/01/2020 26,500 0.50 1.89 26,000 26,500 25,600 69,909 1,852,588,500
27/01/2020 26,500 0.50 1.89 26,000 26,500 25,600 69,909 1,852,588,500
26/01/2020 26,500 0.50 1.89 26,000 26,500 25,600 69,909 1,852,588,500
24/01/2020 26,500 0.50 1.89 26,000 26,500 25,600 69,909 1,852,588,500
23/01/2020 26,500 0.50 1.89 26,000 26,500 25,600 69,909 1,852,588,500
22/01/2020 26,500 0.50 1.89 26,000 26,500 25,600 69,909 1,852,588,500
21/01/2020 26,000 0.40 1.54 25,600 26,000 25,400 773,380 20,107,880,000
20/01/2020 25,600 0.10 0.39 25,600 25,700 25,400 667,980 17,100,288,000
17/01/2020 25,600 0.05 0.20 25,600 25,700 25,400 731,700 18,731,520,000
16/01/2020 25,600 -0.20 -0.78 25,600 25,700 25,200 871,140 22,301,184,000
15/01/2020 25,600 -0.10 -0.39 25,700 25,800 25,300 566,830 14,510,848,000
14/01/2020 24,700 0.05 0.20 24,650 24,900 24,600 92,500 2,284,750,000
13/01/2020 24,650 -0.70 -2.84 25,350 25,150 24,650 48,066 1,184,826,900
10/01/2020 25,350 -0.60 -2.37 26,000 26,100 25,000 73,269 1,857,369,150
09/01/2020 26,000 0.40 1.54 25,550 26,200 25,300 57,589 1,497,314,000
08/01/2020 25,550 1.70 6.65 23,900 25,550 23,550 124,788 3,188,333,400
07/01/2020 23,900 -1.80 -7.53 25,650 25,700 23,900 222,699 5,322,506,100
06/01/2020 25,650 0.30 1.17 25,400 25,700 25,350 104,959 2,692,198,350
03/01/2020 25,400 -0.70 -2.76 26,100 26,050 25,300 42,159 1,070,838,600
02/01/2020 26,100 -0.10 -0.38 26,200 26,300 25,800 63,939 1,668,807,900
31/12/2019 26,200 -0.30 -1.15 26,450 26,500 25,500 68,684 1,799,520,800
30/12/2019 26,450 0.00 ■■ 0.00 26,450 26,900 26,100 69,377 1,835,021,650
27/12/2019 26,450 0.90 3.40 25,500 26,450 25,300 46,382 1,226,803,900
26/12/2019 25,500 0.00 ■■ 0.00 25,500 25,500 25,100 38,246 975,273,000
25/12/2019 25,500 -0.20 -0.78 25,700 25,700 25,200 40,615 1,035,682,500
24/12/2019 25,700 -0.10 -0.39 25,800 25,900 25,100 44,284 1,138,098,800
23/12/2019 25,800 0.10 0.39 25,700 26,000 25,500 43,287 1,116,804,600
21/12/2019 25,700 0.20 0.78 25,500 25,750 25,200 387,540 9,959,778,000
20/12/2019 25,700 0.20 0.78 25,500 25,750 25,200 387,540 9,959,778,000
19/12/2019 25,500 -0.50 -1.96 26,000 26,100 25,500 61,163 1,559,656,500
18/12/2019 26,000 -0.40 -1.54 26,450 26,550 25,800 69,985 1,819,610,000
17/12/2019 26,450 -1.20 -4.54 27,600 27,000 26,400 65,272 1,726,444,400
16/12/2019 27,600 0.00 ■■ 0.00 27,650 27,700 26,950 61,998 1,711,144,800
13/12/2019 27,650 -0.20 -0.72 27,800 28,000 27,550 64,295 1,777,756,750
12/12/2019 27,800 -0.10 -0.36 27,900 28,100 27,600 72,971 2,028,593,800
11/12/2019 27,900 -0.30 -1.08 28,150 28,150 27,800 66,073 1,843,436,700
10/12/2019 28,150 0.00 ■■ 0.00 28,100 28,250 27,800 73,229 2,061,396,350
09/12/2019 28,100 0.40 1.42 27,700 28,200 27,700 132,937 3,735,529,700
07/12/2019 27,700 -0.10 -0.36 27,800 28,100 27,600 100,256 2,777,091,200
06/12/2019 27,700 -0.10 -0.36 27,800 28,100 27,600 100,256 2,777,091,200
05/12/2019 27,800 0.80 2.88 27,000 27,800 27,000 163,896 4,556,308,800
04/12/2019 27,000 0.60 2.22 26,400 27,000 26,500 127,914 3,453,678,000
03/12/2019 26,400 0.40 1.52 26,000 26,650 25,850 101,778 2,686,939,200
02/12/2019 26,000 0.10 0.38 25,900 26,100 25,900 71,215 1,851,590,000
29/11/2019 25,900 0.10 0.39 25,800 26,100 25,600 71,914 1,862,572,600
28/11/2019 25,800 -0.40 -1.55 26,200 26,250 25,800 69,451 1,791,835,800
27/11/2019 26,200 0.30 1.15 25,900 26,200 25,750 100,860 2,642,532,000
26/11/2019 25,900 0.00 ■■ 0.00 25,900 25,950 25,700 68,962 1,786,115,800
25/11/2019 25,900 0.00 ■■ 0.00 25,900 25,950 25,700 55,918 1,448,276,200
22/11/2019 25,900 -0.10 -0.39 26,000 26,000 25,800 68,908 1,784,717,200
21/11/2019 26,000 -0.10 -0.38 26,100 26,100 25,900 42,654 1,109,004,000
20/11/2019 26,100 0.00 ■■ 0.00 26,100 26,100 25,800 35,547 927,776,700
19/11/2019 26,100 0.00 ■■ 0.00 26,100 26,200 26,000 35,763 933,414,300
18/11/2019 26,100 -0.10 -0.38 26,200 26,200 26,050 48,937 1,277,255,700
15/11/2019 26,200 0.00 ■■ 0.00 26,200 26,200 26,050 83,350 2,183,770,000
14/11/2019 26,200 0.00 ■■ 0.00 26,200 26,250 26,050 45,145 1,182,799,000
13/11/2019 26,200 -0.10 -0.38 26,300 26,400 25,800 63,934 1,675,070,800
12/11/2019 26,300 0.00 ■■ 0.00 26,300 26,350 26,200 48,078 1,264,451,400
11/11/2019 26,300 -0.10 -0.38 26,400 26,400 26,200 78,943 2,076,200,900
09/11/2019 26,400 0.30 1.14 26,100 26,500 26,100 87,279 2,304,165,600
08/11/2019 26,400 0.30 1.14 26,100 26,500 26,100 87,279 2,304,165,600
07/11/2019 26,100 0.00 ■■ 0.00 26,100 26,150 25,950 63,887 1,667,450,700
06/11/2019 26,100 0.10 0.38 26,000 26,200 25,900 47,721 1,245,518,100
05/11/2019 26,000 0.00 ■■ 0.00 26,000 26,100 25,850 46,129 1,199,354,000
04/11/2019 26,000 -0.10 -0.38 26,100 26,150 26,000 53,249 1,384,474,000
01/11/2019 26,000 -0.10 -0.38 26,100 26,150 26,000 53,249 1,384,474,000
31/10/2019 26,100 0.00 ■■ 0.00 26,150 26,200 26,100 68,607 1,790,642,700
30/10/2019 26,150 0.00 ■■ 0.00 26,150 26,150 26,000 78,271 2,046,786,650
29/10/2019 26,150 0.00 ■■ 0.00 26,150 26,200 25,950 53,115 1,388,957,250
28/10/2019 26,150 -0.10 -0.38 26,200 26,300 26,100 62,802 1,642,272,300
25/10/2019 26,200 0.00 ■■ 0.00 26,200 26,200 26,000 94,208 2,468,249,600
24/10/2019 26,200 0.00 ■■ 0.00 26,200 26,200 26,000 71,337 1,869,029,400
23/10/2019 26,200 0.10 0.38 26,150 26,200 26,000 86,229 2,259,199,800
22/10/2019 26,150 -0.10 -0.38 26,200 26,200 26,000 72,281 1,890,148,150
21/10/2019 26,200 0.10 0.38 26,100 26,300 26,000 61,637 1,614,889,400
18/10/2019 26,100 0.00 ■■ 0.00 26,100 26,200 25,900 105,664 2,757,830,400
17/10/2019 26,100 0.10 0.38 26,000 26,100 25,900 111,027 2,897,804,700
16/10/2019 26,000 0.00 ■■ 0.00 26,000 26,100 25,800 43,488 1,130,688,000
15/10/2019 26,000 -0.10 -0.38 26,100 26,100 25,650 92,166 2,396,316,000
14/10/2019 26,100 0.10 0.38 26,000 26,100 25,800 93,413 2,438,079,300
11/10/2019 26,000 -0.20 -0.77 26,200 26,200 25,850 63,069 1,639,794,000
10/10/2019 26,200 0.00 ■■ 0.00 26,200 26,200 25,950 64,819 1,698,257,800
09/10/2019 26,200 -0.10 -0.38 26,300 26,300 26,000 49,429 1,295,039,800
08/10/2019 26,300 0.20 0.76 26,100 26,400 26,100 85,714 2,254,278,200
07/10/2019 26,100 0.10 0.38 26,050 26,150 26,000 47,979 1,252,251,900
04/10/2019 26,050 -0.10 -0.38 26,200 26,300 26,000 50,437 1,313,883,850
03/10/2019 26,200 0.00 ■■ 0.00 26,200 26,200 26,050 55,000 1,441,000,000
02/10/2019 26,200 0.10 0.38 26,100 26,250 26,100 74,711 1,957,428,200
01/10/2019 26,100 0.00 ■■ 0.00 26,100 26,150 26,000 76,579 1,998,711,900
30/09/2019 26,100 -0.10 -0.38 26,200 26,250 26,050 93,774 2,447,501,400
27/09/2019 26,200 0.00 ■■ 0.00 26,200 26,300 26,150 50,648 1,326,977,600
26/09/2019 26,200 0.00 ■■ 0.00 26,200 26,300 26,100 106,657 2,794,413,400
25/09/2019 26,200 0.00 ■■ 0.00 26,200 26,300 26,100 47,033 1,232,264,600
24/09/2019 26,200 0.20 0.76 26,000 26,200 25,950 53,452 1,400,442,400
23/09/2019 26,000 0.00 ■■ 0.00 26,000 26,100 25,800 70,845 1,841,970,000
20/09/2019 26,000 -0.40 -1.54 26,450 26,450 26,000 179,969 4,679,194,000
19/09/2019 26,450 0.00 ■■ 0.00 26,450 26,500 26,350 32,926 870,892,700
18/09/2019 26,450 -0.10 -0.38 26,500 26,600 26,350 59,394 1,570,971,300
17/09/2019 26,500 -0.10 -0.38 26,600 26,850 26,450 101,171 2,681,031,500
16/09/2019 26,600 -0.10 -0.38 26,700 26,800 26,550 43,028 1,144,544,800
13/09/2019 26,700 0.00 ■■ 0.00 26,700 26,900 26,550 47,249 1,261,548,300
12/09/2019 26,700 0.30 1.12 26,350 26,700 26,350 86,727 2,315,610,900
11/09/2019 26,350 0.20 0.76 26,200 26,350 26,100 40,275 1,061,246,250
10/09/2019 26,350 0.05 0.19 26,300 26,400 26,200 170,000 4,479,500,000
09/09/2019 26,300 -0.20 -0.76 26,500 26,500 26,300 41,427 1,089,530,100
06/09/2019 26,500 0.00 ■■ 0.00 26,500 26,550 26,400 32,196 853,194,000
05/09/2019 26,500 0.00 ■■ 0.00 26,500 26,700 26,400 43,312 1,147,768,000
04/09/2019 26,500 0.10 0.38 26,350 26,600 26,200 104,940 2,780,910,000
03/09/2019 26,350 -0.10 -0.38 26,450 26,500 26,200 55,587 1,464,717,450
30/08/2019 26,450 0.10 0.38 26,300 26,450 26,050 108,207 2,862,075,150
29/08/2019 26,300 0.10 0.38 26,200 26,300 26,000 60,985 1,603,905,500
28/08/2019 26,200 0.10 0.38 26,100 26,300 26,050 43,918 1,150,651,600
27/08/2019 26,100 0.00 ■■ 0.00 26,100 26,450 26,100 85,175 2,223,067,500
26/08/2019 26,100 -0.10 -0.38 26,250 26,300 25,950 90,619 2,365,155,900
23/08/2019 26,250 -0.10 -0.38 26,400 26,500 26,250 73,177 1,920,896,250
22/08/2019 26,400 0.00 ■■ 0.00 26,400 26,650 26,300 81,866 2,161,262,400
21/08/2019 26,400 0.10 0.38 26,250 26,500 26,150 85,017 2,244,448,800
20/08/2019 26,250 -0.10 -0.38 26,400 26,500 26,250 86,969 2,282,936,250
19/08/2019 26,400 0.30 1.14 26,050 26,400 25,800 84,603 2,233,519,200
16/08/2019 26,050 -0.10 -0.38 26,100 26,200 25,900 64,978 1,692,676,900
15/08/2019 26,100 -0.30 -1.15 26,400 26,300 25,550 110,534 2,884,937,400
14/08/2019 26,400 -0.20 -0.76 26,550 26,850 26,400 72,394 1,911,201,600
13/08/2019 26,550 -0.30 -1.13 26,800 26,800 26,400 64,121 1,702,412,550
12/08/2019 26,800 0.00 ■■ 0.00 26,800 26,950 26,700 77,040 2,064,672,000
09/08/2019 26,800 0.00 ■■ 0.00 26,800 27,000 26,700 92,593 2,481,492,400
08/08/2019 26,800 0.30 1.12 26,500 26,850 26,400 108,276 2,901,796,800
07/08/2019 26,500 0.00 ■■ 0.00 26,500 26,700 26,350 60,377 1,599,990,500
06/08/2019 26,500 -0.30 -1.13 26,750 26,600 26,200 84,783 2,246,749,500
05/08/2019 26,750 -0.40 -1.50 27,200 27,300 26,750 94,793 2,535,712,750
02/08/2019 27,200 -0.10 -0.37 27,300 27,300 27,050 85,036 2,312,979,200
01/08/2019 27,300 0.70 2.56 26,600 27,350 26,600 273,577 7,468,652,100
31/07/2019 26,600 0.10 0.38 26,500 26,600 26,350 65,380 1,739,108,000
30/07/2019 26,500 -0.10 -0.38 26,600 26,850 26,500 95,731 2,536,871,500
29/07/2019 26,600 0.20 0.75 26,450 26,650 26,400 127,824 3,400,118,400
26/07/2019 26,450 0.00 ■■ 0.00 26,450 26,550 26,400 50,084 1,324,721,800
25/07/2019 26,450 0.10 0.38 26,300 26,550 26,200 290,598 7,686,317,100
24/07/2019 26,300 0.00 ■■ 0.00 26,300 26,500 26,200 49,342 1,297,694,600
23/07/2019 26,300 0.30 1.14 26,000 26,300 26,000 93,704 2,464,415,200
22/07/2019 26,000 -0.30 -1.15 26,250 26,350 26,000 60,015 1,560,390,000
19/07/2019 26,250 0.30 1.14 26,000 26,400 26,000 104,670 2,747,587,500
18/07/2019 26,000 -0.10 -0.38 26,100 26,200 25,750 46,764 1,215,864,000
17/07/2019 26,100 0.10 0.38 26,000 26,300 26,000 78,249 2,042,298,900
16/07/2019 26,000 -0.30 -1.15 26,300 26,500 26,000 77,268 2,008,968,000
15/07/2019 26,300 -0.10 -0.38 26,350 26,500 26,000 120,625 3,172,437,500
12/07/2019 26,350 -0.40 -1.52 26,800 26,900 26,350 73,552 1,938,095,200
11/07/2019 26,800 0.20 0.75 26,600 27,000 26,500 136,302 3,652,893,600
10/07/2019 26,600 0.20 0.75 26,400 26,650 26,350 84,485 2,247,301,000
09/07/2019 26,400 0.10 0.38 26,300 26,450 26,150 71,077 1,876,432,800
08/07/2019 26,300 -0.30 -1.14 26,550 26,550 26,200 65,531 1,723,465,300
05/07/2019 26,550 0.40 1.51 26,150 26,700 26,150 205,520 5,456,556,000
04/07/2019 26,150 0.00 ■■ 0.00 26,150 26,300 26,000 63,509 1,660,760,350
03/07/2019 26,150 0.00 ■■ 0.00 26,100 26,200 25,950 59,563 1,557,572,450
02/07/2019 26,100 0.00 ■■ 0.00 26,150 26,200 25,950 65,912 1,720,303,200
01/07/2019 26,150 0.00 ■■ 0.00 26,100 26,200 26,000 59,706 1,561,311,900
28/06/2019 26,100 0.40 1.53 25,750 26,100 25,550 116,433 3,038,901,300
27/06/2019 25,750 0.20 0.78 25,550 25,800 25,550 84,660 2,179,995,000
26/06/2019 25,550 -0.20 -0.78 25,750 25,800 25,550 64,661 1,652,088,550
25/06/2019 25,750 -0.10 -0.39 25,850 26,000 25,600 72,234 1,860,025,500
24/06/2019 25,850 0.30 1.16 25,550 26,100 25,600 109,183 2,822,380,550
21/06/2019 25,550 -0.60 -2.35 26,100 26,150 25,550 63,227 1,615,449,850
20/06/2019 26,100 0.90 3.45 25,200 26,100 25,200 230,394 6,013,283,400
19/06/2019 25,200 0.30 1.19 24,900 25,200 24,900 73,563 1,853,787,600
18/06/2019 24,900 0.20 0.80 24,700 25,000 24,600 106,395 2,649,235,500
17/06/2019 24,700 0.00 ■■ 0.00 24,700 24,800 24,500 56,056 1,384,583,200
16/06/2019 24,700 0.00 ■■ 0.00 24,700 25,000 24,700 82,614 2,040,565,800
14/06/2019 24,700 0.00 ■■ 0.00 24,700 25,000 24,700 82,614 2,040,565,800
13/06/2019 24,700 -0.10 -0.40 24,800 24,700 24,350 83,236 2,055,929,200
11/06/2019 25,200 -0.10 -0.40 25,300 25,500 25,000 71,869 1,811,098,800
10/06/2019 25,300 0.50 1.98 24,800 25,500 24,650 166,201 4,204,885,300
09/06/2019 24,800 0.40 1.61 24,400 24,900 24,350 142,858 3,542,878,400
07/06/2019 24,800 0.40 1.61 24,400 24,900 24,350 142,858 3,542,878,400
06/06/2019 24,400 0.00 ■■ 0.00 24,400 24,500 24,250 51,869 1,265,603,600
05/06/2019 24,400 0.40 1.64 24,000 24,500 24,050 110,777 2,702,958,800
04/06/2019 24,000 0.00 ■■ 0.00 24,000 24,200 23,900 66,281 1,590,744,000
03/06/2019 24,000 -0.20 -0.83 24,200 24,350 24,000 77,330 1,855,920,000
02/06/2019 24,200 -0.40 -1.65 24,650 24,700 24,200 71,684 1,734,752,800
31/05/2019 24,200 -0.40 -1.65 24,650 24,700 24,200 71,684 1,734,752,800
30/05/2019 24,650 0.10 0.41 24,500 24,700 24,450 82,335 2,029,557,750
29/05/2019 24,500 -0.20 -0.82 24,700 24,750 24,450 90,897 2,226,976,500
28/05/2019 24,700 0.00 ■■ 0.00 24,700 24,800 24,450 61,063 1,508,256,100
27/05/2019 24,700 0.00 ■■ 0.00 24,700 24,850 24,550 69,511 1,716,921,700
26/05/2019 24,700 -0.20 -0.81 24,850 24,950 24,400 83,142 2,053,607,400
24/05/2019 24,700 -0.20 -0.81 24,850 24,950 24,400 83,142 2,053,607,400
23/05/2019 24,850 0.50 2.01 24,400 24,950 24,400 144,728 3,596,490,800
22/05/2019 24,400 0.10 0.41 24,300 24,400 24,250 90,532 2,208,980,800
21/05/2019 24,300 -0.10 -0.41 24,400 24,600 24,300 88,190 2,143,017,000
20/05/2019 24,400 -0.30 -1.23 24,700 24,800 24,300 83,483 2,036,985,200
19/05/2019 24,700 -0.40 -1.62 25,100 25,200 24,600 88,053 2,174,909,100
17/05/2019 24,700 -0.40 -1.62 25,100 25,200 24,600 88,053 2,174,909,100
16/05/2019 25,100 1.00 3.98 24,100 25,100 24,100 243,758 6,118,325,800
15/05/2019 24,100 0.90 3.73 23,200 24,100 23,200 158,803 3,827,152,300
14/05/2019 23,200 0.00 ■■ 0.00 23,200 23,350 23,050 74,255 1,722,716,000
13/05/2019 23,200 0.10 0.43 23,100 23,250 23,000 96,275 2,233,580,000
12/05/2019 23,100 0.30 1.30 22,850 23,100 22,800 76,926 1,776,990,600
10/05/2019 23,100 0.30 1.30 22,850 23,100 22,800 76,926 1,776,990,600
09/05/2019 22,850 0.00 ■■ 0.00 22,850 23,000 22,800 50,070 1,144,099,500
08/05/2019 22,850 0.00 ■■ 0.00 22,850 22,850 22,650 43,888 1,002,840,800
07/05/2019 22,850 -0.30 -1.31 23,150 23,300 22,850 68,815 1,572,422,750
06/05/2019 23,150 -0.30 -1.30 23,450 23,300 22,800 64,303 1,488,614,450
05/05/2019 23,450 -0.10 -0.43 23,550 23,650 23,450 100,839 2,364,674,550
03/05/2019 23,450 -0.10 -0.43 23,550 23,650 23,450 100,839 2,364,674,550
02/05/2019 23,550 0.10 0.42 23,500 23,550 23,300 81,276 1,914,049,800
01/05/2019 23,500 0.20 0.85 23,300 23,500 23,050 143,400 3,369,900,000
30/04/2019 23,500 0.20 0.85 23,300 23,500 23,050 143,400 3,369,900,000
29/04/2019 23,500 0.20 0.85 23,300 23,500 23,050 143,400 3,369,900,000
28/04/2019 23,500 0.20 0.85 23,300 23,500 23,050 143,400 3,369,900,000
26/04/2019 23,500 0.20 0.85 23,300 23,500 23,050 143,400 3,369,900,000
25/04/2019 23,300 0.00 ■■ 0.00 23,300 23,300 22,950 85,559 1,993,524,700
24/04/2019 23,300 -4.60 -19.74 27,900 23,300 22,700 113,142 2,636,208,600
23/04/2019 27,900 0.10 0.36 27,800 28,000 27,700 128,991 3,598,848,900
22/04/2019 27,800 -0.40 -1.44 28,200 28,300 27,500 69,207 1,923,954,600
21/04/2019 28,200 -0.20 -0.71 28,400 28,700 28,150 36,416 1,026,931,200
19/04/2019 28,200 -0.20 -0.71 28,400 28,700 28,150 36,416 1,026,931,200
18/04/2019 28,400 -0.40 -1.41 28,800 28,900 28,150 86,071 2,444,416,400
17/04/2019 28,800 0.00 ■■ 0.00 28,800 29,100 28,650 82,170 2,366,496,000
16/04/2019 28,800 -0.20 -0.69 29,000 29,000 28,550 65,139 1,876,003,200
15/04/2019 29,000 0.10 0.34 28,850 29,150 28,650 110,670 3,209,430,000
12/04/2019 29,000 0.10 0.34 28,850 29,150 28,650 110,670 3,209,430,000
11/04/2019 28,850 0.20 0.69 28,700 29,100 28,400 88,589 2,555,792,650
10/04/2019 28,700 -0.30 -1.05 29,000 28,900 28,450 64,117 1,840,157,900
09/04/2019 29,000 -0.60 -2.07 29,600 29,650 28,900 93,120 2,700,480,000
08/04/2019 29,600 1.00 3.38 28,650 29,600 28,650 215,288 6,372,524,800
05/04/2019 28,650 0.10 0.35 28,500 28,700 28,450 89,248 2,556,955,200
04/04/2019 28,500 -0.30 -1.05 28,800 28,900 28,400 80,389 2,291,086,500
03/04/2019 28,800 0.30 1.04 28,500 28,900 28,450 137,714 3,966,163,200
02/04/2019 28,500 -0.30 -1.05 28,800 29,000 28,500 90,605 2,582,242,500
01/04/2019 28,800 0.30 1.04 28,500 29,200 28,600 124,803 3,594,326,400
31/03/2019 26,500 0.00 ■■ 0.00 26,500 26,600 26,000 746,960 19,794,440,000
29/03/2019 28,500 0.70 2.46 27,800 28,550 27,800 153,151 4,364,803,500
28/03/2019 27,800 0.10 0.36 27,700 27,800 27,450 65,237 1,813,588,600
27/03/2019 27,700 0.10 0.36 27,600 27,700 27,400 53,109 1,471,119,300
26/03/2019 27,600 0.00 ■■ 0.00 27,600 27,900 27,400 59,006 1,628,565,600
25/03/2019 27,600 0.00 ■■ 0.00 27,600 27,700 27,400 67,624 1,866,422,400
22/03/2019 27,600 0.10 0.36 27,500 27,900 27,450 59,382 1,638,943,200
21/03/2019 27,500 -0.70 -2.55 28,200 28,500 27,500 87,717 2,412,217,500
20/03/2019 28,200 -0.20 -0.71 28,400 28,400 27,800 83,866 2,365,021,200
19/03/2019 28,400 -0.60 -2.11 29,000 29,000 28,400 97,304 2,763,433,600
18/03/2019 29,000 0.00 ■■ 0.00 29,000 29,000 28,400 104,081 3,018,349,000
15/03/2019 29,000 0.00 ■■ 0.00 29,000 29,000 28,150 98,197 2,847,713,000
14/03/2019 29,000 0.50 1.72 28,500 29,000 28,150 176,234 5,110,786,000
13/03/2019 28,500 0.30 1.05 28,200 28,500 28,000 154,681 4,408,408,500
12/03/2019 28,200 1.40 4.96 26,800 28,200 26,700 215,453 6,075,774,600
11/03/2019 26,800 0.30 1.12 26,500 26,850 26,300 82,093 2,200,092,400
08/03/2019 26,500 -0.30 -1.13 26,800 26,750 26,350 37,911 1,004,641,500
07/03/2019 26,800 0.00 ■■ 0.00 26,800 26,950 26,650 47,187 1,264,611,600
06/03/2019 26,800 0.10 0.37 26,750 26,800 26,600 42,882 1,149,237,600
05/03/2019 26,750 0.10 0.37 26,700 27,000 26,400 75,534 2,020,534,500
04/03/2019 26,700 0.50 1.87 26,200 26,800 26,200 91,587 2,445,372,900
01/03/2019 26,200 0.10 0.38 26,100 26,400 26,050 75,597 1,980,641,400
28/02/2019 26,100 -0.40 -1.53 26,500 26,500 26,100 36,525 953,302,500
27/02/2019 26,500 -0.20 -0.75 26,700 26,750 26,250 48,561 1,286,866,500
26/02/2019 26,700 -0.10 -0.37 26,800 26,850 26,400 55,964 1,494,238,800
25/02/2019 26,800 0.20 0.75 26,600 26,800 26,450 82,114 2,200,655,200
22/02/2019 26,600 0.10 0.38 26,550 26,750 26,500 56,069 1,491,435,400
21/02/2019 26,550 0.00 ■■ 0.00 26,550 26,800 26,450 72,671 1,929,415,050
20/02/2019 26,550 -0.10 -0.38 26,600 26,650 26,400 60,500 1,606,275,000
19/02/2019 26,600 -0.20 -0.75 26,800 26,900 26,500 67,568 1,797,308,800
18/02/2019 26,800 0.00 ■■ 0.00 26,800 27,000 26,500 68,091 1,824,838,800
15/02/2019 26,800 0.00 ■■ 0.00 26,800 26,800 26,550 61,671 1,652,782,800
14/02/2019 26,800 -0.10 -0.37 26,900 27,000 26,600 73,000 1,956,400,000
13/02/2019 26,900 -0.10 -0.37 27,000 27,150 26,650 81,184 2,183,849,600
12/02/2019 27,000 0.50 1.85 26,500 27,100 26,500 122,563 3,309,201,000
11/02/2019 26,500 0.20 0.75 26,300 26,800 26,300 105,247 2,789,045,500
01/02/2019 26,300 0.60 2.28 25,750 26,300 25,700 55,218 1,452,233,400
31/01/2019 25,750 -0.40 -1.55 26,150 26,200 25,750 60,872 1,567,454,000
30/01/2019 26,150 0.10 0.38 26,000 26,500 25,750 79,439 2,077,329,850
29/01/2019 26,000 0.40 1.54 25,600 26,050 25,350 80,330 2,088,580,000
28/01/2019 25,600 0.60 2.34 25,050 25,600 25,000 63,430 1,623,808,000
25/01/2019 25,050 0.10 0.40 25,000 25,100 24,800 31,952 800,397,600
24/01/2019 25,000 -0.30 -1.20 25,300 25,350 24,850 69,281,000 1,732,025,000,000
23/01/2019 25,300 -0.20 -0.79 25,500 25,500 25,000 47,610,000 1,204,533,000,000
22/01/2019 25,500 0.10 0.39 25,350 25,600 24,950 57,860,000 1,475,430,000,000
21/01/2019 25,350 -0.15 -0.59 25,500 25,500 25,100 442,840 11,225,994,000
18/01/2019 25,500 -0.10 -0.39 25,600 25,600 24,950 649,650 16,566,075,000
17/01/2019 25,600 -0.10 -0.39 25,700 25,700 25,000 394,500 10,099,200,000
16/01/2019 25,700 -0.10 -0.39 25,700 25,800 25,150 448,210 11,518,997,000
15/01/2019 25,700 0.05 0.19 25,650 25,850 25,250 459,160 11,800,412,000
14/01/2019 25,650 -0.25 -0.97 25,900 26,000 25,450 421,970 10,823,530,500
13/01/2019 25,900 -0.10 -0.39 26,000 26,000 25,300 632,740 16,387,966,000
11/01/2019 25,900 -0.10 -0.39 26,000 26,000 25,300 632,740 16,387,966,000
10/01/2019 26,000 0.90 3.46 25,100 26,000 24,650 587,780 15,282,280,000
09/01/2019 25,100 0.30 1.20 25,100 25,450 24,950 492,820 12,369,782,000
08/01/2019 25,100 -0.05 -0.20 25,100 25,250 24,750 291,750 7,322,925,000
07/01/2019 25,100 -0.15 -0.60 25,250 25,500 25,000 661,440 16,602,144,000
04/01/2019 25,250 0.15 0.59 25,100 25,400 24,650 511,650 12,919,162,500
03/01/2019 25,100 -0.20 -0.80 25,300 25,300 24,700 555,930 13,953,843,000
02/01/2019 25,300 -0.20 -0.79 25,500 25,600 25,100 635,920 16,088,776,000
29/12/2018 25,500 -0.10 -0.39 25,500 25,550 25,150 654,880 16,699,440,000
28/12/2018 25,500 -0.10 -0.39 25,500 25,550 25,150 654,880 16,699,440,000
27/12/2018 25,500 -0.10 -0.39 25,600 25,900 25,300 689,510 17,582,505,000
26/12/2018 25,600 -0.20 -0.78 25,600 25,900 25,400 684,580 17,525,248,000
25/12/2018 25,600 -0.50 -1.95 26,100 25,900 25,000 864,130 22,121,728,000
24/12/2018 26,100 -0.15 -0.57 26,250 26,400 25,800 716,970 18,712,917,000
22/12/2018 26,250 -0.20 -0.76 26,250 26,400 25,750 621,630 16,317,787,500
21/12/2018 26,250 -0.20 -0.76 26,250 26,400 25,750 621,630 16,317,787,500
20/12/2018 26,250 0.25 0.95 26,000 26,500 25,900 826,570 21,697,462,500
19/12/2018 26,000 -0.10 -0.38 26,100 26,400 25,600 789,110 20,516,860,000
18/12/2018 26,100 -0.75 -2.87 26,850 26,500 25,800 733,220 19,137,042,000
17/12/2018 26,850 -0.65 -2.42 27,500 27,500 26,850 690,420 18,537,777,000
16/12/2018 27,500 -0.10 -0.36 27,600 27,700 27,300 534,950 14,711,125,000
14/12/2018 27,500 -0.10 -0.36 27,600 27,700 27,300 534,950 14,711,125,000
13/12/2018 27,600 0.40 1.45 27,200 27,600 27,100 1,203,720 33,222,672,000
12/12/2018 27,200 -0.10 -0.37 27,200 27,300 27,000 566,490 15,408,528,000
11/12/2018 27,200 0.05 0.18 27,150 27,400 27,000 555,110 15,098,992,000
10/12/2018 27,150 -0.25 -0.92 27,400 27,500 26,800 739,930 20,089,099,500
09/12/2018 27,400 0.20 0.73 27,200 27,700 27,200 903,570 24,757,818,000
07/12/2018 27,400 0.20 0.73 27,200 27,700 27,200 903,570 24,757,818,000
06/12/2018 27,200 -0.30 -1.10 27,500 27,700 26,950 949,700 25,831,840,000
05/12/2018 27,500 1.10 4.00 26,400 27,500 26,050 1,499,210 41,228,275,000
04/12/2018 26,400 -0.10 -0.38 26,500 26,500 26,050 684,830 18,079,512,000
03/12/2018 26,500 -0.10 -0.38 26,500 26,800 26,000 833,130 22,077,945,000
30/11/2018 26,500 -0.10 -0.38 26,500 26,600 26,000 746,960 19,794,440,000
29/11/2018 26,500 -0.10 -0.38 26,600 26,750 26,000 544,480 14,428,720,000
28/11/2018 26,600 0.10 0.38 26,500 26,600 25,900 580,320 15,436,512,000
27/11/2018 26,500 0.05 0.19 26,450 26,550 26,400 655,060 17,359,090,000
26/11/2018 26,450 0.10 0.38 26,350 26,450 26,250 687,480 18,183,846,000
25/11/2018 26,350 -0.15 -0.57 26,500 26,550 26,250 1,107,060 29,171,031,000
23/11/2018 26,350 -0.15 -0.57 26,500 26,550 26,250 1,107,060 29,171,031,000
22/11/2018 26,500 -0.10 -0.38 26,600 26,750 26,300 890,190 23,590,035,000
21/11/2018 26,600 -0.10 -0.38 26,600 26,600 26,350 992,420 26,398,372,000
20/11/2018 26,600 0.20 0.75 26,400 26,600 26,250 1,234,780 32,845,148,000
19/11/2018 26,400 0.05 0.19 26,350 26,500 26,150 1,182,820 31,226,448,000
16/11/2018 26,350 -0.05 -0.19 26,400 26,400 26,200 1,028,920 27,112,042,000
15/11/2018 26,400 0.25 0.95 26,150 26,400 26,050 1,290,160 34,060,224,000
14/11/2018 26,150 0.05 0.19 26,100 26,200 26,000 1,186,930 31,038,219,500
13/11/2018 26,100 -0.40 -1.53 26,500 26,400 26,050 1,076,640 28,100,304,000
12/11/2018 26,500 -0.10 -0.38 26,500 26,500 26,200 1,396,160 36,998,240,000
09/11/2018 26,500 -0.15 -0.57 26,650 26,600 26,400 1,209,440 32,050,160,000
08/11/2018 26,650 -0.05 -0.19 26,700 26,900 26,550 1,530,620 40,791,023,000
07/11/2018 26,700 -0.10 -0.37 26,800 26,800 26,450 940,630 25,114,821,000
06/11/2018 26,800 -0.05 -0.19 26,800 26,950 26,550 1,114,630 29,872,084,000
05/11/2018 26,800 -0.10 -0.37 26,900 26,850 26,450 1,335,870 35,801,316,000
02/11/2018 26,900 0.50 1.86 26,400 27,000 26,350 2,268,040 61,010,276,000
01/11/2018 26,400 -0.10 -0.38 26,400 26,550 26,250 1,121,660 29,611,824,000
31/10/2018 26,400 0.40 1.52 26,000 26,400 26,000 1,282,310 33,852,984,000
30/10/2018 26,000 0.10 0.38 26,000 26,100 25,750 1,327,200 34,507,200,000
29/10/2018 26,000 -0.85 -3.27 26,850 26,800 26,000 1,435,440 37,321,440,000
28/10/2018 26,850 -0.10 -0.37 26,850 27,050 26,600 1,112,150 29,861,227,500
26/10/2018 26,850 -0.10 -0.37 26,850 27,050 26,600 1,112,150 29,861,227,500
25/10/2018 26,850 0.55 2.05 26,300 26,850 25,700 1,636,820 43,948,617,000
24/10/2018 26,300 -0.15 -0.57 26,450 26,500 26,200 1,392,330 36,618,279,000
23/10/2018 26,450 -0.35 -1.32 26,450 26,450 25,800 912,350 24,131,657,500
22/10/2018 26,450 -0.05 -0.19 26,500 26,500 25,950 1,030,780 27,264,131,000
21/10/2018 26,500 0.10 0.38 26,400 26,500 26,100 1,249,600 33,114,400,000
19/10/2018 26,500 0.10 0.38 26,400 26,500 26,100 1,249,600 33,114,400,000
18/10/2018 26,400 -0.15 -0.57 26,550 26,700 26,300 1,151,940 30,411,216,000
17/10/2018 26,550 0.10 0.38 26,450 26,800 26,450 1,442,480 38,297,844,000
16/10/2018 26,450 0.40 1.51 26,050 26,550 26,050 1,664,220 44,018,619,000
15/10/2018 26,050 -0.10 -0.38 26,050 26,150 25,600 900,940 23,469,487,000
14/10/2018 26,050 0.55 2.11 25,500 26,300 25,350 1,423,680 37,086,864,000
12/10/2018 26,050 0.55 2.11 25,500 26,300 25,350 1,423,680 37,086,864,000
11/10/2018 25,500 -1.20 -4.71 26,700 26,000 25,450 1,268,670 32,351,085,000
10/10/2018 26,700 -0.05 -0.19 26,750 27,100 26,600 1,106,340 29,539,278,000
09/10/2018 26,750 0.45 1.68 26,300 26,950 26,250 1,508,700 40,357,725,000
08/10/2018 26,300 -0.20 -0.76 26,500 26,650 26,200 1,410,750 37,102,725,000
07/10/2018 26,500 -0.50 -1.89 27,000 27,100 26,500 996,560 26,408,840,000
05/10/2018 26,500 -0.50 -1.89 27,000 27,100 26,500 996,560 26,408,840,000
04/10/2018 27,000 -0.35 -1.30 27,350 27,350 26,700 1,343,660 36,278,820,000
03/10/2018 27,350 0.15 0.55 27,200 27,400 27,000 1,546,640 42,300,604,000
02/10/2018 27,200 -0.05 -0.18 27,250 27,500 26,900 1,442,480 39,235,456,000
01/10/2018 27,250 -0.25 -0.92 27,500 27,900 27,250 1,690,610 46,069,122,500
30/09/2018 27,500 1.10 4.00 26,400 27,550 26,300 2,121,470 58,340,425,000
28/09/2018 27,500 1.10 4.00 26,400 27,550 26,300 2,121,470 58,340,425,000
27/09/2018 26,400 -0.10 -0.38 26,500 26,600 26,200 1,717,010 45,329,064,000
26/09/2018 26,500 0.20 0.75 26,300 27,000 26,000 2,004,350 53,115,275,000
25/09/2018 26,300 -0.20 -0.76 26,500 26,600 26,250 1,802,250 47,399,175,000
24/09/2018 26,500 0.30 1.13 26,200 26,800 26,300 1,701,190 45,081,535,000
21/09/2018 26,200 0.65 2.48 25,550 26,700 25,500 1,573,450 41,224,390,000
20/09/2018 25,550 0.15 0.59 25,400 25,550 25,350 592,880 15,148,084,000
19/09/2018 25,400 0.20 0.79 25,200 25,650 25,250 825,510 20,967,954,000
18/09/2018 25,200 -0.40 -1.59 25,600 25,600 24,900 1,859,240 46,852,848,000
17/09/2018 25,600 -0.10 -0.39 25,700 25,750 25,450 937,330 23,995,648,000
16/09/2018 25,700 -0.05 -0.19 25,700 25,800 25,500 857,690 22,042,633,000
14/09/2018 25,700 -0.05 -0.19 25,700 25,800 25,500 857,690 22,042,633,000
13/09/2018 25,700 0.10 0.39 25,600 25,850 25,350 956,060 24,570,742,000
12/09/2018 25,600 -0.40 -1.56 26,000 26,150 25,400 856,540 21,927,424,000
11/09/2018 26,000 0.70 2.69 25,300 26,000 25,300 1,665,950 43,314,700,000
10/09/2018 25,300 0.10 0.40 25,200 25,300 25,100 925,350 23,411,355,000
07/09/2018 25,200 0.30 1.19 24,900 25,500 24,900 1,050,500 26,472,600,000
06/09/2018 24,900 -0.30 -1.20 25,200 25,300 24,900 948,470 23,616,903,000
05/09/2018 25,200 -0.25 -0.99 25,450 25,500 25,200 749,290 18,882,108,000
04/09/2018 25,450 -0.05 -0.20 25,500 25,550 25,300 1,167,430 29,711,093,500
03/09/2018 25,500 -0.10 -0.39 25,600 25,950 25,350 1,175,990 29,987,745,000
31/08/2018 25,500 -0.10 -0.39 25,600 25,950 25,350 1,175,990 29,987,745,000
30/08/2018 25,600 -0.45 -1.76 26,050 26,100 25,200 1,567,970 40,140,032,000
29/08/2018 26,050 -0.35 -1.34 26,400 26,500 26,000 805,090 20,972,594,500
28/08/2018 26,400 0.20 0.76 26,200 26,400 25,900 968,640 25,572,096,000
27/08/2018 26,200 -0.20 -0.76 26,400 26,500 26,050 868,680 22,759,416,000
24/08/2018 26,400 -0.20 -0.76 26,600 26,700 26,150 852,100 22,495,440,000
23/08/2018 26,600 0.60 2.26 26,000 26,900 25,800 1,537,740 40,903,884,000
22/08/2018 26,000 0.50 1.92 25,500 26,400 25,250 2,223,550 57,812,300,000
21/08/2018 25,500 0.25 0.98 25,250 25,650 25,200 1,087,010 27,718,755,000
20/08/2018 25,250 -0.25 -0.99 25,500 25,600 25,150 914,860 23,100,215,000
17/08/2018 25,500 0.35 1.37 25,150 25,800 25,200 920,860 23,481,930,000
16/08/2018 25,150 -0.65 -2.58 25,800 25,800 25,150 1,362,480 34,266,372,000
15/08/2018 25,800 0.20 0.78 25,600 26,200 25,600 1,373,860 35,445,588,000
14/08/2018 25,600 0.60 2.34 25,000 25,800 24,750 812,680 20,804,608,000
13/08/2018 25,000 -0.15 -0.60 25,000 25,050 24,800 850,110 21,252,750,000
10/08/2018 25,000 -0.25 -1.00 25,250 25,500 25,000 638,400 15,960,000,000
09/08/2018 25,250 -0.15 -0.59 25,400 25,450 24,650 457,580 11,553,895,000
08/08/2018 25,400 -0.05 -0.20 25,400 25,550 25,350 800,620 20,335,748,000
07/08/2018 25,400 0.20 0.79 25,200 25,400 25,000 1,002,980 25,475,692,000
06/08/2018 25,200 0.20 0.79 25,000 25,300 24,800 1,080,320 27,224,064,000
03/08/2018 25,000 -0.10 -0.40 25,100 25,400 24,300 1,046,930 26,173,250,000
02/08/2018 25,100 -1.00 -3.98 26,100 26,100 25,100 732,370 18,382,487,000
01/08/2018 26,100 -0.30 -1.15 26,400 26,400 25,850 610,750 15,940,575,000
31/07/2018 26,400 0.10 0.38 26,300 26,600 26,000 951,820 25,128,048,000
30/07/2018 26,300 0.10 0.38 26,200 26,450 26,100 823,720 21,663,836,000
29/07/2018 26,200 1.05 4.01 25,150 26,200 24,950 1,920,590 50,319,458,000
27/07/2018 26,200 1.05 4.01 25,150 26,200 24,950 1,920,590 50,319,458,000
26/07/2018 25,150 -0.05 -0.20 25,150 25,150 25,000 578,910 14,559,586,500
25/07/2018 25,150 -0.05 -0.20 25,150 25,300 24,900 735,530 18,498,579,500
24/07/2018 25,150 -0.75 -2.98 25,900 25,700 25,100 600,520 15,103,078,000
23/07/2018 25,900 -0.05 -0.19 25,950 25,950 25,450 855,440 22,155,896,000
21/07/2018 25,950 -0.05 -0.19 25,950 25,950 25,500 851,630 22,099,798,500
20/07/2018 25,950 -0.05 -0.19 25,950 25,950 25,500 851,630 22,099,798,500
19/07/2018 25,950 -0.05 -0.19 26,000 26,150 25,650 696,330 18,069,763,500
18/07/2018 26,000 0.75 2.88 25,250 26,000 25,250 1,101,550 28,640,300,000
17/07/2018 25,250 -0.15 -0.59 25,400 25,350 24,950 1,695,900 42,821,475,000
16/07/2018 25,400 -0.10 -0.39 25,400 25,450 25,000 672,340 17,077,436,000
15/07/2018 25,400 0.20 0.79 25,200 25,450 25,100 814,960 20,699,984,000
13/07/2018 25,400 0.20 0.79 25,200 25,450 25,100 814,960 20,699,984,000
12/07/2018 25,200 0.25 0.99 24,950 25,450 24,950 824,060 20,766,312,000
11/07/2018 24,950 -0.55 -2.20 25,500 25,350 24,200 852,870 21,279,106,500
10/07/2018 25,500 -0.10 -0.39 25,500 25,600 25,200 718,130 18,312,315,000
09/07/2018 25,500 0.90 3.53 24,600 25,800 24,900 1,255,870 32,024,685,000
08/07/2018 24,600 -1.45 -5.89 26,050 26,000 24,250 1,172,270 28,837,842,000
06/07/2018 24,600 -1.45 -5.89 26,050 26,000 24,250 1,172,270 28,837,842,000
05/07/2018 26,050 -1.95 -7.49 28,000 28,000 26,050 287,550 7,490,677,500
04/07/2018 28,000 -0.40 -1.43 28,400 28,650 27,400 582,630 16,313,640,000
03/07/2018 28,400 -2.10 -7.39 30,500 30,600 28,400 637,890 18,116,076,000
02/07/2018 30,500 -0.20 -0.66 30,700 30,800 30,050 534,030 16,287,915,000
01/07/2018 30,700 0.10 0.33 30,600 0 0 632,370 19,413,759,000
29/06/2018 30,700 0.10 0.33 30,600 30,850 30,400 632,370 19,413,759,000
28/06/2018 30,600 -0.20 -0.65 30,800 30,950 30,300 613,870 18,784,422,000
27/06/2018 30,800 -0.40 -1.30 31,200 31,350 30,800 856,270 26,373,116,000
26/06/2018 31,200 -0.10 -0.32 31,300 31,350 30,950 596,790 18,619,848,000
25/06/2018 31,300 -0.05 -0.16 31,300 31,500 31,200 3,412,800 106,820,640,000
22/06/2018 31,300 0.30 0.96 31,000 31,300 30,900 639,460 20,015,098,000
21/06/2018 31,000 -1.00 -3.23 32,000 31,850 31,000 2,486,600 77,084,600,000
20/06/2018 32,000 1.00 3.13 31,000 32,000 30,850 1,965,720 62,903,040,000
19/06/2018 31,000 -0.75 -2.42 31,750 31,600 29,900 646,810 20,051,110,000
18/06/2018 31,750 -0.15 -0.47 31,900 32,000 31,400 952,620 30,245,685,000
15/06/2018 31,900 0.70 2.19 31,200 31,900 30,950 1,037,730 33,103,587,000
14/06/2018 31,200 -0.10 -0.32 31,300 31,500 31,150 777,310 24,252,072,000
13/06/2018 31,300 -0.10 -0.32 31,400 31,650 31,050 576,580 18,046,954,000
12/06/2018 31,400 -0.50 -1.59 31,400 31,450 30,600 710,460 22,308,444,000
11/06/2018 31,400 -0.40 -1.27 31,800 31,850 31,400 598,440 18,791,016,000
09/06/2018 31,800 -0.30 -0.94 32,100 32,250 31,450 512,690 16,303,542,000
08/06/2018 31,800 -0.30 -0.94 32,100 32,250 31,450 512,690 16,303,542,000
07/06/2018 32,100 -0.20 -0.62 32,300 32,200 31,500 517,980 16,627,158,000
06/06/2018 32,300 1.55 4.80 30,750 32,500 30,400 2,172,790 70,181,117,000
05/06/2018 30,750 0.05 0.16 30,700 30,950 30,600 568,110 17,469,382,500
04/06/2018 30,700 0.40 1.30 30,300 30,700 29,900 865,960 26,584,972,000
03/06/2018 30,300 0.20 0.66 30,100 30,500 29,950 807,590 24,469,977,000
01/06/2018 30,300 0.20 0.66 30,100 30,500 29,950 807,590 24,469,977,000
31/05/2018 30,100 0.15 0.50 29,950 30,250 29,800 1,448,660 43,604,666,000
30/05/2018 29,950 -0.05 -0.17 30,000 30,050 29,600 450,770 13,500,561,500
29/05/2018 30,000 0.15 0.50 29,850 30,250 29,650 718,800 21,564,000,000
28/05/2018 29,850 -0.15 -0.50 30,000 29,850 28,800 665,880 19,876,518,000
27/05/2018 30,000 -0.30 -1.00 30,000 30,000 29,700 465,550 13,966,500,000
25/05/2018 30,000 -0.30 -1.00 30,000 30,000 29,700 465,550 13,966,500,000
24/05/2018 30,000 0.05 0.17 29,950 30,050 29,800 445,310 13,359,300,000
23/05/2018 29,950 -0.05 -0.17 30,000 30,000 29,150 589,470 17,654,626,500
22/05/2018 30,000 -0.95 -3.17 30,950 30,700 29,100 1,598,090 47,942,700,000
21/05/2018 30,950 -0.40 -1.29 30,950 31,000 30,550 789,630 24,439,048,500
20/05/2018 30,950 -0.05 -0.16 31,000 31,300 30,500 559,630 17,320,548,500
18/05/2018 30,950 -0.05 -0.16 31,000 31,300 30,500 559,630 17,320,548,500
17/05/2018 31,000 -0.20 -0.65 31,200 31,350 31,000 495,570 15,362,670,000
16/05/2018 31,200 -0.10 -0.32 31,300 31,300 31,050 430,160 13,420,992,000
15/05/2018 31,300 -0.20 -0.64 31,500 31,600 31,150 622,860 19,495,518,000
14/05/2018 31,500 0.10 0.32 31,400 31,700 31,300 608,360 19,163,340,000
12/05/2018 31,400 -0.10 -0.32 31,500 31,700 30,650 841,010 26,407,714,000
11/05/2018 31,400 -0.10 -0.32 31,500 31,700 30,650 841,010 26,407,714,000
10/05/2018 31,500 -0.40 -1.27 31,900 32,250 31,500 550,540 17,342,010,000
09/05/2018 31,900 -0.70 -2.19 32,600 32,400 31,800 713,940 22,774,686,000
08/05/2018 32,600 -0.30 -0.92 32,600 32,700 32,100 792,250 25,827,350,000
07/05/2018 32,600 0.60 1.84 32,000 32,600 31,700 724,570 23,620,982,000
05/05/2018 32,000 0.30 0.94 31,700 32,100 31,350 524,940 16,798,080,000
04/05/2018 32,000 0.30 0.94 31,700 32,100 31,350 524,940 16,798,080,000
03/05/2018 31,700 -0.10 -0.32 31,800 31,800 30,100 754,440 23,915,748,000
02/05/2018 31,800 -1.40 -4.40 33,200 33,350 31,800 520,530 16,552,854,000
30/04/2018 33,200 0.70 2.11 32,500 33,250 32,500 870,290 28,893,628,000
27/04/2018 33,200 0.70 2.11 32,500 33,250 32,500 870,290 28,893,628,000
26/04/2018 38,950 -0.95 -2.44 39,900 40,100 38,950 834,820 32,516,239,000
25/04/2018 39,900 0.20 0.50 39,900 40,300 39,300 926,810 36,979,719,000
24/04/2018 39,900 0.20 0.50 39,900 40,300 39,300 926,810 36,979,719,000
23/04/2018 39,900 -1.60 -4.01 41,500 41,900 39,700 1,606,770 64,110,123,000
20/04/2018 41,500 1.25 3.01 40,250 41,500 40,000 2,075,510 86,133,665,000
19/04/2018 40,250 -0.75 -1.86 41,000 41,000 39,950 1,109,120 44,642,080,000
18/04/2018 41,000 -0.50 -1.22 41,500 41,550 40,750 1,015,240 41,624,840,000
13/04/2018 39,300 -1.30 -3.31 40,600 40,850 39,200 886,380 34,834,734,000
12/04/2018 40,600 -0.20 -0.49 40,800 40,800 39,850 945,890 38,403,134,000
11/04/2018 40,800 -1.20 -2.94 42,000 41,900 40,800 1,033,050 42,148,440,000
10/04/2018 42,000 -1.30 -3.10 43,300 43,400 41,700 1,232,880 51,780,960,000
09/04/2018 43,300 -0.10 -0.23 43,400 43,800 43,100 1,341,980 58,107,734,000
06/04/2018 43,400 2.80 6.45 40,600 43,400 40,700 3,173,110 137,712,974,000
05/04/2018 40,600 0.25 0.62 40,350 40,600 40,250 1,393,790 56,587,874,000
04/04/2018 40,350 -0.15 -0.37 40,350 40,600 40,150 1,357,920 54,792,072,000
03/04/2018 40,350 0.05 0.12 40,300 40,700 40,100 1,020,060 41,159,421,000
02/04/2018 40,300 -0.50 -1.24 40,800 40,900 40,200 892,650 35,973,795,000
30/03/2018 40,800 0.30 0.74 40,500 41,000 40,400 1,247,790 50,909,832,000
29/03/2018 40,500 0.75 1.85 39,750 40,500 39,650 1,957,600 79,282,800,000
28/03/2018 39,750 0.20 0.50 39,550 39,900 39,500 1,591,140 63,247,815,000
27/03/2018 39,550 0.35 0.88 39,200 39,600 39,150 1,172,850 46,386,217,500
26/03/2018 39,200 0.60 1.53 38,600 39,300 38,550 1,318,040 51,667,168,000
23/03/2018 38,600 -0.80 -2.07 39,400 39,150 38,400 614,410 23,716,226,000
22/03/2018 39,400 -0.05 -0.13 39,450 39,700 39,350 1,279,020 50,393,388,000
21/03/2018 39,450 -0.15 -0.38 39,600 39,900 39,450 932,740 36,796,593,000
20/03/2018 39,600 0.20 0.51 39,400 39,700 39,250 1,377,890 54,564,444,000
19/03/2018 39,400 0.10 0.25 39,300 39,500 38,700 1,467,420 57,816,348,000
16/03/2018 39,300 -0.70 -1.78 40,000 40,200 39,300 959,640 37,713,852,000
15/03/2018 40,000 -0.50 -1.25 40,500 40,800 39,950 1,005,680 40,227,200,000
14/03/2018 40,500 -0.40 -0.99 40,900 40,950 40,500 902,860 36,565,830,000
13/03/2018 40,900 -0.10 -0.24 41,000 41,200 40,300 1,622,970 66,379,473,000
12/03/2018 41,000 1.50 3.66 39,500 40,200 39,500 2,479,570 101,662,370,000
09/03/2018 39,500 0.10 0.25 39,500 40,200 39,500 1,502,250 59,338,875,000
08/03/2018 39,500 1.05 2.66 38,450 40,000 38,450 2,831,470 111,843,065,000
07/03/2018 38,450 -0.55 -1.43 39,000 39,350 38,450 1,267,340 48,729,223,000
06/03/2018 39,000 0.80 2.05 38,200 39,200 38,200 1,484,180 57,883,020,000
05/03/2018 38,200 0.85 2.23 37,350 38,900 38,200 1,985,710 75,854,122,000
02/03/2018 37,350 0.95 2.54 36,400 37,550 36,250 1,361,600 50,855,760,000
01/03/2018 36,400 0.90 2.47 35,500 36,800 35,100 2,544,410 92,616,524,000
28/02/2018 35,500 -0.90 -2.54 36,400 36,500 35,500 1,176,060 41,750,130,000
27/02/2018 36,400 -0.05 -0.14 36,450 36,700 36,300 982,470 35,761,908,000
26/02/2018 36,450 -0.20 -0.55 36,650 36,800 36,300 829,640 30,240,378,000
23/02/2018 36,650 0.15 0.41 36,500 36,750 36,450 1,027,620 37,662,273,000
22/02/2018 36,500 -0.40 -1.10 36,900 36,950 36,450 1,085,630 39,625,495,000
21/02/2018 36,900 -0.10 -0.27 37,000 37,000 36,450 941,510 34,741,719,000
14/02/2018 37,000 0.10 0.27 36,900 37,000 36,600 1,140,610 42,202,570,000
13/02/2018 37,000 0.10 0.27 36,900 37,000 36,600 1,140,610 42,202,570,000
12/02/2018 36,900 2.30 6.23 34,600 36,900 34,750 2,010,800 74,198,520,000
09/02/2018 34,600 -0.30 -0.87 34,900 34,950 33,900 1,958,280 67,756,488,000
08/02/2018 34,900 -0.10 -0.29 35,000 35,600 34,700 870,400 30,376,960,000
07/02/2018 35,000 -1.70 -4.86 36,700 36,300 34,450 1,392,890 48,751,150,000
06/02/2018 34,150 -2.55 -7.47 36,700 34,500 34,150 885,590 30,242,898,500
05/02/2018 36,700 -2.00 -5.45 38,700 38,500 36,700 1,394,110 51,163,837,000
02/02/2018 38,700 -0.15 -0.39 38,700 38,800 38,200 1,077,930 41,715,891,000
01/02/2018 38,700 -0.75 -1.94 39,450 39,700 38,650 1,970,540 76,259,898,000
31/01/2018 39,450 0.45 1.14 39,000 40,200 38,900 2,349,170 92,674,756,500
30/01/2018 39,000 0.25 0.64 38,750 39,000 38,250 1,644,720 64,144,080,000
29/01/2018 38,750 -0.10 -0.26 38,750 38,850 38,500 1,336,790 51,800,612,500
26/01/2018 38,750 0.55 1.42 38,200 38,800 38,150 1,807,090 70,024,737,500
25/01/2018 38,200 0.80 2.09 37,350 38,550 37,300 2,359,010 90,114,182,000
24/01/2018 35,900 -1.50 -4.18 37,400 37,700 37,150 3,069,650 110,200,435,000
22/01/2018 37,400 -0.05 -0.13 37,400 37,700 37,150 886,340 33,149,116,000
21/01/2018 37,400 0.10 0.27 37,300 37,500 36,850 1,118,600 41,835,640,000
19/01/2018 37,400 0.10 0.27 37,300 37,500 36,850 1,118,600 41,835,640,000
18/01/2018 37,300 -0.50 -1.34 37,800 37,850 36,600 1,257,180 46,892,814,000
17/01/2018 37,800 0.05 0.13 37,800 38,200 37,700 1,244,610 47,046,258,000
16/01/2018 37,800 -0.90 -2.38 38,700 38,700 37,800 1,755,320 66,351,096,000
15/01/2018 38,700 0.05 0.13 38,700 39,100 38,300 1,446,000 55,960,200,000
12/01/2018 38,700 0.20 0.52 38,700 38,900 38,050 1,883,870 72,905,769,000
11/01/2018 38,700 0.20 0.52 38,500 38,900 38,450 1,238,590 47,933,433,000
10/01/2018 38,500 1.50 3.90 37,000 38,500 37,000 2,061,120 79,353,120,000
09/01/2018 37,000 -0.10 -0.27 37,100 37,200 36,900 898,400 33,240,800,000
08/01/2018 37,100 -0.20 -0.54 37,300 37,300 36,850 1,285,990 47,710,229,000
05/01/2018 37,300 0.80 2.14 36,500 37,500 36,500 1,729,650 64,515,945,000
04/01/2018 36,500 -0.05 -0.14 36,500 36,600 36,300 1,317,750 48,097,875,000
03/01/2018 36,500 0.30 0.82 36,200 36,850 36,200 1,701,600 62,108,400,000
02/01/2018 36,200 0.50 1.38 35,700 36,200 35,700 1,369,080 49,560,696,000
01/01/2018 35,700 -0.10 -0.28 35,700 35,950 35,600 1,304,610 46,574,577,000
29/12/2017 35,700 -0.10 -0.28 35,700 35,950 35,600 1,304,610 46,574,577,000
28/12/2017 35,700 0.20 0.56 35,500 35,950 35,400 1,491,710 53,254,047,000
27/12/2017 35,500 0.20 0.56 35,300 35,500 35,000 1,224,800 43,480,400,000
26/12/2017 35,300 0.20 0.57 35,100 35,300 35,000 1,195,120 42,187,736,000
25/12/2017 35,100 0.45 1.28 34,650 35,350 34,600 1,530,910 53,734,941,000
24/12/2017 34,650 0.15 0.43 34,500 34,650 34,400 923,850 32,011,402,500
22/12/2017 34,650 0.15 0.43 34,500 34,650 34,400 923,850 32,011,402,500
21/12/2017 34,500 0.30 0.87 34,200 34,550 34,150 1,054,840 36,391,980,000
20/12/2017 34,200 -0.05 -0.15 34,200 34,300 34,050 922,840 31,561,128,000
19/12/2017 34,300 0.60 1.75 33,700 34,400 33,700 1,082,400 37,126,320,000
18/12/2017 33,800 0.10 0.30 33,700 33,800 33,700 81,050 2,739,490,000
17/12/2017 33,700 0.10 0.30 33,600 33,700 33,500 880,320 29,666,784,000
15/12/2017 33,600 -0.05 -0.15 33,500 33,600 33,350 949,880 31,915,968,000
14/12/2017 33,500 -0.05 -0.15 33,500 33,650 33,300 996,050 33,367,675,000
13/12/2017 33,500 -0.50 -1.49 33,500 33,550 32,500 1,752,740 58,716,790,000
12/12/2017 33,500 -0.75 -2.24 34,250 34,250 33,500 1,615,630 54,123,605,000
11/12/2017 34,200 -0.05 -0.15 34,250 34,250 34,100 183,260 6,267,492,000
10/12/2017 34,250 0.15 0.44 34,100 34,300 33,950 1,005,650 34,443,512,500
08/12/2017 34,100 -0.20 -0.59 34,300 34,400 34,100 1,055,660 35,998,006,000
07/12/2017 34,100 -0.10 -0.29 34,300 34,400 34,150 989,200 33,731,720,000
05/12/2017 34,250 -0.10 -0.29 34,350 34,700 34,000 989,330 33,884,552,500
04/12/2017 34,350 -1.35 -3.78 35,650 35,750 34,150 1,744,840 59,935,254,000
01/12/2017 35,700 0.10 0.28 35,600 35,800 35,250 1,474,510 52,640,007,000
30/11/2017 35,600 -0.20 -0.56 35,800 35,950 35,600 1,216,880 43,320,928,000
29/11/2017 35,800 -0.45 -1.24 36,200 36,400 35,650 1,623,830 58,133,114,000
28/11/2017 36,250 -0.10 -0.28 36,350 36,400 35,950 1,445,450 52,397,562,500
27/11/2017 36,350 0.45 1.25 36,300 36,500 36,200 1,942,820 70,621,507,000
24/11/2017 35,900 1.75 5.12 34,200 35,900 34,200 3,069,650 110,200,435,000
23/11/2017 34,150 -0.40 -1.16 34,550 34,550 34,000 1,669,530 57,014,449,500
22/11/2017 34,550 -0.05 -0.14 34,600 34,700 34,350 1,355,410 46,829,415,500
21/11/2017 34,600 -0.40 -1.14 35,000 35,000 34,600 1,317,590 45,588,614,000
20/11/2017 35,000 0.70 2.04 34,200 35,000 34,050 1,944,510 68,057,850,000
17/11/2017 34,300 -0.10 -0.29 34,400 34,600 34,050 1,560,330 53,519,319,000
16/11/2017 34,400 0.50 1.47 33,800 34,650 33,800 2,683,790 92,322,376,000
15/11/2017 33,900 0.35 1.04 33,550 33,900 33,500 1,739,780 58,978,542,000
14/11/2017 33,550 0.95 2.91 32,550 33,550 32,550 2,496,910 83,771,330,500
13/11/2017 32,600 -0.30 -0.91 32,800 32,950 32,600 1,290,900 42,083,340,000
10/11/2017 32,900 0.10 0.30 32,700 33,000 32,500 1,563,470 51,438,163,000
09/11/2017 32,800 0.20 0.61 32,600 33,050 32,400 1,827,160 59,930,848,000
08/11/2017 32,600 0.15 0.46 32,500 32,600 32,300 1,380,290 44,997,454,000
07/11/2017 32,450 0.80 2.53 31,650 32,450 31,600 1,804,960 58,570,952,000
06/11/2017 31,650 0.00 ■■ 0.00 31,600 31,800 31,600 1,127,700 35,691,705,000
03/11/2017 31,650 0.20 0.64 31,500 31,700 31,400 1,321,700 41,831,805,000
02/11/2017 31,450 -0.15 -0.47 31,500 31,700 31,400 1,001,050 31,483,022,500
01/11/2017 31,600 0.00 ■■ 0.00 31,550 31,700 31,450 1,022,710 32,317,636,000
31/10/2017 31,600 -0.20 -0.63 31,750 31,800 31,600 1,061,330 33,538,028,000
30/10/2017 31,800 -0.30 -0.93 31,950 32,200 31,700 1,143,110 36,350,898,000
27/10/2017 32,100 0.10 0.31 31,900 32,200 31,800 1,415,330 45,432,093,000
26/10/2017 32,000 -0.15 -0.47 32,000 32,050 31,800 806,260 25,800,320,000
25/10/2017 32,150 0.05 0.16 32,150 32,300 32,000 916,260 29,457,759,000
24/10/2017 32,100 0.40 1.26 31,600 32,100 31,500 1,110,080 35,633,568,000
23/10/2017 31,700 -0.20 -0.63 31,800 31,900 31,650 988,510 31,335,767,000
20/10/2017 31,900 -0.15 -0.47 32,100 32,250 31,700 1,416,840 45,197,196,000
19/10/2017 32,050 0.40 1.26 31,600 32,050 31,450 1,724,000 55,254,200,000
18/10/2017 31,650 0.35 1.12 31,300 31,800 31,200 1,733,590 54,868,123,500
17/10/2017 31,300 0.10 0.32 31,200 31,300 31,100 844,510 26,433,163,000
16/10/2017 31,200 -0.30 -0.95 31,500 31,500 31,100 1,291,560 40,296,672,000
13/10/2017 31,500 0.00 ■■ 0.00 31,550 31,850 31,400 1,187,180 37,396,170,000
12/10/2017 31,500 -0.15 -0.47 31,650 31,700 31,500 812,040 25,579,260,000
11/10/2017 31,650 0.00 ■■ 0.00 31,700 31,750 31,350 1,464,760 46,359,654,000
10/10/2017 31,650 0.65 2.10 31,000 31,900 31,000 1,852,320 58,625,928,000
09/10/2017 31,000 0.30 0.98 30,700 31,350 30,400 2,183,760 67,696,560,000
06/10/2017 30,700 0.00 ■■ 0.00 30,700 30,800 30,550 926,100 28,431,270,000
05/10/2017 30,700 0.35 1.15 30,350 30,850 30,200 1,223,800 37,570,660,000
04/10/2017 30,350 0.00 ■■ 0.00 30,000 30,350 29,950 1,132,340 34,366,519,000
03/10/2017 30,350 -0.10 -0.33 30,450 30,450 29,750 1,006,190 30,537,866,500
02/10/2017 30,450 -0.05 -0.16 30,500 30,550 30,400 686,470 20,903,011,500
29/09/2017 30,500 0.10 0.33 30,400 30,550 30,300 1,343,710 40,983,155,000
28/09/2017 30,400 -0.45 -1.46 30,850 31,050 30,300 1,773,920 53,927,168,000
27/09/2017 30,850 0.15 0.49 30,700 31,000 30,550 1,271,360 39,221,456,000
26/09/2017 30,700 0.65 2.16 30,050 30,900 30,050 1,843,830 56,605,581,000
25/09/2017 30,050 -0.40 -1.31 30,300 30,500 30,050 1,430,590 42,989,229,500
22/09/2017 30,450 0.00 ■■ 0.00 30,250 30,800 30,000 1,551,860 47,254,137,000
21/09/2017 30,450 1.45 5.00 29,000 30,450 29,000 2,007,320 61,122,894,000
20/09/2017 29,000 0.00 ■■ 0.00 29,000 29,050 28,700 1,000,700 29,020,300,000
19/09/2017 29,000 -0.50 -1.69 29,400 29,500 29,000 1,266,220 36,720,380,000
18/09/2017 29,500 0.10 0.34 29,450 29,600 29,250 1,049,710 30,966,445,000
15/09/2017 29,400 0.10 0.34 29,100 29,400 28,900 1,251,030 36,780,282,000
14/09/2017 29,300 0.10 0.34 29,200 29,500 28,900 1,335,520 39,130,736,000
13/09/2017 29,200 0.70 2.46 28,600 29,200 28,350 1,671,590 48,810,428,000
12/09/2017 28,500 0.15 0.53 28,350 28,600 28,350 1,143,440 32,588,040,000
11/09/2017 28,350 0.35 1.25 28,000 28,500 28,000 1,427,240 40,462,254,000
08/09/2017 28,000 0.15 0.54 27,800 28,150 27,800 1,160,720 32,500,160,000
07/09/2017 27,850 -0.15 -0.54 27,800 28,050 27,750 997,470 27,779,539,500
06/09/2017 28,000 -0.10 -0.36 28,100 28,150 27,800 959,300 26,860,400,000
05/09/2017 28,100 0.00 ■■ 0.00 28,100 28,300 27,950 1,107,500 31,120,750,000
01/09/2017 28,100 0.00 ■■ 0.00 28,100 28,300 28,000 887,010 24,924,981,000
31/08/2017 28,100 0.65 2.37 27,450 28,150 27,400 1,542,590 43,346,779,000
30/08/2017 27,450 0.05 0.18 27,400 27,650 27,200 615,640 16,899,318,000
29/08/2017 27,400 0.00 ■■ 0.00 27,400 27,600 27,200 815,510 22,344,974,000
28/08/2017 27,400 -0.20 -0.72 27,500 27,700 27,400 546,800 14,982,320,000
25/08/2017 27,600 0.10 0.36 27,500 27,700 27,400 637,980 17,608,248,000
24/08/2017 27,500 0.15 0.55 27,350 27,600 27,250 654,450 17,997,375,000
23/08/2017 27,350 0.10 0.37 27,300 27,400 27,200 215,960 5,906,506,000
22/08/2017 27,250 -0.25 -0.91 27,350 27,600 27,250 428,500 11,676,625,000
21/08/2017 27,500 -0.25 -0.90 27,750 27,750 27,500 456,450 12,552,375,000
18/08/2017 27,750 0.05 0.18 27,600 27,750 27,300 831,850 23,083,837,500
17/08/2017 27,700 0.15 0.54 27,500 27,700 27,350 598,170 16,569,309,000
16/08/2017 27,550 -0.10 -0.36 27,650 27,750 27,400 693,980 19,119,149,000
15/08/2017 27,650 -0.05 -0.18 27,700 27,800 27,550 562,570 15,555,060,500
14/08/2017 27,700 0.90 3.36 27,400 28,100 27,400 1,467,170 40,640,609,000
11/08/2017 26,800 0.45 1.71 26,000 27,050 26,000 854,590 22,903,012,000
10/08/2017 26,350 -1.95 -6.89 28,000 28,100 26,350 2,211,100 58,262,485,000
09/08/2017 28,300 -0.30 -1.05 28,600 28,600 28,000 787,950 22,298,985,000