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 ĐT PT Đô Thị & KCN Sông Đà
Song Da Urban & Industrial Zone Investment & Development JSC
Mã CK:      SJS      47.70      -0.30 (-0.63%)      (cập nhật 02:30 01/02/2023)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.sudicosd.com.vn
SJS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
01/02/2023 47,700 -0.30 -0.63 48,000 48,000 46,350 240 11,448,000
31/01/2023 48,000 0.00 ■■ 0.00 48,000 48,500 45,100 2,220 106,560,000
30/01/2023 48,000 0.00 ■■ 0.00 48,000 48,700 46,150 5,220 250,560,000
27/01/2023 48,000 1.00 2.08 47,000 48,000 46,000 31,210 1,498,080,000
19/01/2023 47,000 0.20 0.43 46,800 47,000 45,300 900 42,300,000
18/01/2023 46,800 0.00 ■■ 0.00 46,800 46,800 45,100 450 21,060,000
17/01/2023 46,800 -0.10 -0.21 46,900 46,800 44,600 530 24,804,000
16/01/2023 46,900 -0.10 -0.21 47,000 46,900 45,000 230 10,787,000
13/01/2023 47,000 1.00 2.13 46,000 47,000 46,000 1,250 58,750,000
12/01/2023 46,000 1.65 3.59 44,350 46,000 44,250 140 6,440,000
11/01/2023 44,350 -0.45 -1.01 44,800 45,000 43,550 1,240 54,994,000
10/01/2023 44,800 -2.10 -4.69 46,900 46,000 44,600 21,980 984,704,000
09/01/2023 46,900 2.85 6.08 44,050 46,900 44,000 340 15,946,000
06/01/2023 44,050 -0.50 -1.14 44,550 45,100 44,000 1,000 44,050,000
05/01/2023 44,550 -0.05 -0.11 44,600 46,000 44,550 800 35,640,000
04/01/2023 44,600 -3.00 -6.73 47,600 46,000 44,600 1,100 49,060,000
03/01/2023 47,600 2.10 4.41 45,500 47,600 45,500 3,100 147,560,000
30/12/2022 45,500 0.40 0.88 45,100 45,500 44,100 2,240 101,920,000
29/12/2022 45,100 -0.40 -0.89 45,500 45,600 43,000 1,330 59,983,000
28/12/2022 45,500 0.00 ■■ 0.00 45,500 46,000 45,500 1,360 61,880,000
27/12/2022 45,500 -0.60 -1.32 46,100 47,000 45,500 1,180 53,690,000
26/12/2022 46,100 -1.90 -4.12 48,000 48,900 46,100 880 40,568,000
23/12/2022 48,000 3.00 6.25 45,000 48,000 44,800 3,100 148,800,000
22/12/2022 45,000 -1.00 -2.22 46,000 46,200 45,000 780 35,100,000
21/12/2022 46,000 0.80 1.74 45,200 46,700 43,500 3,860 177,560,000
20/12/2022 45,200 -2.80 -6.19 48,000 49,000 45,000 3,950 178,540,000
19/12/2022 48,000 0.10 0.21 47,900 48,800 47,500 3,290 157,920,000
15/12/2022 47,900 -2.00 -4.18 49,900 50,000 47,900 3,290 157,591,000
14/12/2022 49,900 0.60 1.20 49,300 50,500 48,000 3,100 154,690,000
13/12/2022 49,300 1.30 2.64 48,000 49,300 46,000 2,380 117,334,000
12/12/2022 48,000 0.50 1.04 47,500 49,800 45,200 2,530 121,440,000
09/12/2022 47,500 2.10 4.42 45,400 47,500 45,000 1,100 52,250,000
08/12/2022 45,400 0.00 ■■ 0.00 45,400 48,550 45,400 1,390 63,106,000
07/12/2022 45,400 -1.90 -4.19 47,300 49,900 45,250 1,560 70,824,000
06/12/2022 47,300 -2.70 -5.71 50,000 50,000 47,300 3,250 153,725,000
05/12/2022 50,000 -0.60 -1.20 50,600 51,200 49,000 1,950 97,500,000
02/12/2022 50,600 3.10 6.13 47,500 50,600 47,500 3,070 155,342,000
01/12/2022 47,500 3.10 6.53 44,400 47,500 46,350 3,720 176,700,000
30/11/2022 44,400 2.40 5.41 42,000 44,400 40,200 1,720 76,368,000
29/11/2022 42,000 0.05 0.12 41,950 42,000 40,300 4,630 194,460,000
28/11/2022 41,950 1.45 3.46 40,500 42,400 39,800 2,230 93,548,500
27/11/2022 40,500 0.25 0.62 40,250 40,500 38,250 5,210 211,005,000
25/11/2022 40,500 0.25 0.62 40,250 40,500 38,250 5,210 211,005,000
24/11/2022 40,250 -0.15 -0.37 40,400 40,250 37,600 10,120 407,330,000
23/11/2022 40,400 -0.10 -0.25 40,500 40,450 37,950 5,760 232,704,000
22/11/2022 40,500 -0.30 -0.74 40,800 40,750 37,950 19,770 800,685,000
21/11/2022 40,800 -0.05 -0.12 40,850 43,000 39,000 11,390 464,712,000
18/11/2022 40,850 0.00 ■■ 0.00 40,850 41,900 38,000 68,730 2,807,620,500
17/11/2022 40,850 -3.05 -7.47 43,900 40,850 40,850 74,240 3,032,704,000
16/11/2022 43,900 -3.30 -7.52 47,200 43,900 43,900 1,280 56,192,000
15/11/2022 47,200 -3.50 -7.42 50,700 47,200 47,200 90 4,248,000
14/11/2022 50,700 -3.80 -7.50 54,500 53,900 50,700 1,150 58,305,000
11/11/2022 54,500 -1.00 -1.83 55,500 57,800 51,700 10,190 555,355,000
10/11/2022 55,500 -2.00 -3.60 57,500 60,900 53,500 9,920 550,560,000
09/11/2022 57,500 -0.50 -0.87 58,000 59,800 57,000 3,430 197,225,000
08/11/2022 58,000 0.10 0.17 57,900 60,000 55,000 3,520 204,160,000
07/11/2022 57,900 -2.10 -3.63 60,000 58,200 57,600 2,850 165,015,000
06/11/2022 60,000 0.00 ■■ 0.00 60,000 60,800 58,000 3,940 236,400,000
04/11/2022 60,000 0.00 ■■ 0.00 60,000 60,800 58,000 3,940 236,400,000
03/11/2022 60,000 0.00 ■■ 0.00 60,000 60,700 58,500 1,870 112,200,000
02/11/2022 60,000 -1.00 -1.67 61,000 60,100 59,000 1,870 112,200,000
01/11/2022 61,000 -1.20 -1.97 62,200 62,500 60,000 1,190 72,590,000
31/10/2022 62,200 -0.80 -1.29 63,000 63,000 58,600 490 30,478,000
28/10/2022 63,000 -0.50 -0.79 63,500 64,000 61,000 310 19,530,000
27/10/2022 63,500 -0.40 -0.63 63,900 63,700 60,700 980 62,230,000
26/10/2022 63,900 4.50 7.04 59,400 63,900 61,000 50 3,195,000
25/10/2022 61,900 2.50 4.04 59,400 61,900 57,600 870 53,853,000
24/10/2022 59,400 -4.40 -7.41 63,800 63,500 59,400 4,600 273,240,000
21/10/2022 63,800 -2.20 -3.45 66,000 64,500 62,100 1,180 75,284,000
20/10/2022 66,000 -1.00 -1.52 67,000 67,900 66,000 340 22,440,000
19/10/2022 67,000 2.50 3.73 64,500 67,000 63,000 4,830 323,610,000
18/10/2022 64,500 3.50 5.43 61,000 64,500 62,000 2,650 170,925,000
17/10/2022 61,000 0.00 ■■ 0.00 61,000 61,800 59,000 1,260 76,860,000
16/10/2022 61,000 0.90 1.48 60,100 61,500 58,700 1,300 79,300,000
14/10/2022 61,000 0.90 1.48 60,100 61,500 58,700 1,300 79,300,000
13/10/2022 60,100 0.10 0.17 60,000 60,300 58,000 1,480 88,948,000
12/10/2022 60,000 2.10 3.50 57,900 60,000 57,500 2,960 177,600,000
11/10/2022 57,900 0.90 1.55 57,000 57,900 54,000 5,420 313,818,000
07/10/2022 57,400 -3.60 -6.27 61,000 60,000 56,800 7,330 420,742,000
06/10/2022 61,000 -1.00 -1.64 62,000 62,000 60,000 1,330 81,130,000
05/10/2022 62,000 0.60 0.97 61,400 62,000 60,100 1,970 122,140,000
04/10/2022 61,400 -0.60 -0.98 62,000 62,900 60,000 3,150 193,410,000
03/10/2022 62,000 -2.00 -3.23 64,000 63,900 61,000 2,250 139,500,000
02/10/2022 64,000 -0.40 -0.63 64,400 64,300 60,000 3,180 203,520,000
30/09/2022 64,000 -0.40 -0.63 64,400 64,300 60,000 3,180 203,520,000
29/09/2022 64,400 -0.60 -0.93 65,000 66,900 63,300 3,110 200,284,000
28/09/2022 65,000 -1.00 -1.54 66,000 65,800 63,000 5,640 366,600,000
27/09/2022 66,000 -1.80 -2.73 67,800 67,500 65,600 790 52,140,000
26/09/2022 67,800 -1.10 -1.62 68,900 68,900 65,000 4,330 293,574,000
25/09/2022 68,900 0.90 1.31 68,000 68,900 66,400 4,900 337,610,000
23/09/2022 68,900 0.90 1.31 68,000 68,900 66,400 4,900 337,610,000
22/09/2022 68,000 0.30 0.44 67,700 68,000 64,600 3,130 212,840,000
21/09/2022 67,700 -0.20 -0.30 67,900 67,700 66,200 1,000 67,700,000
20/09/2022 67,900 0.10 0.15 67,800 67,900 66,500 1,990 135,121,000
19/09/2022 67,800 -0.20 -0.29 68,000 68,200 66,500 7,920 536,976,000
16/09/2022 68,000 -0.30 -0.44 68,300 69,000 67,100 800 54,400,000
15/09/2022 68,300 -0.20 -0.29 68,500 68,500 67,500 4,690 320,327,000
14/09/2022 68,500 -0.10 -0.15 68,600 69,000 65,600 10,350 708,975,000
13/09/2022 68,600 -0.40 -0.58 69,000 69,000 68,000 550 37,730,000
12/09/2022 69,000 -0.60 -0.87 69,600 69,000 68,200 1,090 75,210,000
09/09/2022 69,500 -0.10 -0.14 69,600 69,500 68,000 2,500 173,750,000
08/09/2022 69,600 0.00 ■■ 0.00 69,600 70,000 68,000 420 29,232,000
07/09/2022 69,600 -0.40 -0.57 70,000 70,500 69,000 2,320 161,472,000
06/09/2022 70,000 -0.40 -0.57 70,400 70,000 69,100 580 40,600,000
05/09/2022 70,400 0.30 0.43 70,100 70,500 69,400 1,170 82,368,000
04/09/2022 70,100 -0.40 -0.57 70,500 70,100 69,400 640 44,864,000
02/09/2022 70,100 -0.40 -0.57 70,500 70,100 69,400 640 44,864,000
01/09/2022 70,100 -0.40 -0.57 70,500 70,100 69,400 640 44,864,000
31/08/2022 70,100 -0.40 -0.57 70,500 70,100 69,400 640 44,864,000
30/08/2022 70,500 -1.40 -1.99 71,900 72,300 70,000 6,510 458,955,000
29/08/2022 71,900 -0.50 -0.70 72,400 71,900 69,000 1,220 87,718,000
28/08/2022 72,400 -1.20 -1.66 73,600 74,000 71,000 240 17,376,000
26/08/2022 72,400 -1.20 -1.66 73,600 74,000 71,000 240 17,376,000
25/08/2022 73,600 3.90 5.30 69,700 74,000 69,700 6,140 451,904,000
24/08/2022 69,700 0.20 0.29 69,500 70,000 67,900 6,960 485,112,000
23/08/2022 69,500 2.00 2.88 67,500 69,500 66,700 1,710 118,845,000
22/08/2022 67,500 -1.20 -1.78 68,700 68,000 66,200 1,990 134,325,000
21/08/2022 68,700 -0.10 -0.15 68,800 68,700 67,500 740 50,838,000
19/08/2022 68,700 -0.10 -0.15 68,800 68,700 67,500 740 50,838,000
18/08/2022 68,800 0.00 ■■ 0.00 68,800 68,800 67,500 2,560 176,128,000
17/08/2022 68,800 -0.50 -0.73 69,300 68,800 67,500 1,780 122,464,000
16/08/2022 69,300 0.30 0.43 69,000 69,800 68,000 760 52,668,000
15/08/2022 69,000 -0.80 -1.16 69,800 69,800 68,100 1,760 121,440,000
12/08/2022 69,800 -0.10 -0.14 69,900 70,000 68,900 1,660 115,868,000
11/08/2022 69,900 1.40 2.00 68,500 70,000 68,100 8,340 582,966,000
10/08/2022 68,500 -0.90 -1.31 69,400 69,600 68,500 1,230 84,255,000
09/08/2022 69,400 0.10 0.14 69,300 70,300 68,700 480 33,312,000
08/08/2022 69,300 -0.90 -1.30 70,200 69,900 68,900 1,070 74,151,000
07/08/2022 70,200 0.80 1.14 69,400 70,500 68,800 1,010 70,902,000
05/08/2022 70,200 0.80 1.14 69,400 70,500 68,800 1,010 70,902,000
04/08/2022 69,400 -0.20 -0.29 69,600 69,500 68,500 1,420 98,548,000
03/08/2022 69,600 -0.30 -0.43 69,900 69,900 69,000 550 38,280,000
02/08/2022 69,900 0.00 ■■ 0.00 69,900 70,000 69,000 1,050 73,395,000
01/08/2022 69,900 -0.40 -0.57 70,300 69,900 68,000 890 62,211,000
29/07/2022 70,300 0.10 0.14 70,200 70,300 68,700 310 21,793,000
28/07/2022 70,200 -0.30 -0.43 70,500 70,300 69,200 1,320 92,664,000
27/07/2022 70,500 -0.30 -0.43 70,800 70,500 68,000 880 62,040,000
26/07/2022 70,800 -0.10 -0.14 70,900 71,800 69,200 180 12,744,000
25/07/2022 70,900 0.30 0.42 70,600 72,000 68,000 850 60,265,000
23/07/2022 70,600 0.30 0.42 70,300 70,800 69,500 820 57,892,000
22/07/2022 70,600 0.30 0.42 70,300 70,800 69,500 820 57,892,000
21/07/2022 70,300 0.00 ■■ 0.00 70,300 71,800 69,300 1,280 89,984,000
20/07/2022 70,300 0.40 0.57 69,900 71,000 69,100 2,000 140,600,000
19/07/2022 69,900 0.00 ■■ 0.00 69,900 69,900 68,300 300 20,970,000
18/07/2022 69,900 0.50 0.72 69,400 70,500 68,500 2,070 144,693,000
17/07/2022 70,000 0.60 0.86 69,400 70,000 68,000 1,580 110,600,000
15/07/2022 70,000 0.60 0.86 69,400 70,000 68,000 1,580 110,600,000
14/07/2022 69,400 0.00 ■■ 0.00 69,400 69,400 67,600 4,390 304,666,000
13/07/2022 69,400 0.00 ■■ 0.00 69,400 71,900 67,500 2,010 139,494,000
12/07/2022 69,400 0.40 0.58 69,000 69,900 67,200 1,820 126,308,000
11/07/2022 69,000 0.00 ■■ 0.00 69,000 69,500 67,000 1,270 87,630,000
10/07/2022 69,000 -0.60 -0.87 69,600 69,700 67,100 620 42,780,000
08/07/2022 69,000 -0.60 -0.87 69,600 69,700 67,100 620 42,780,000
07/07/2022 69,600 -0.40 -0.57 70,000 70,000 67,000 5,340 371,664,000
06/07/2022 70,000 -1.90 -2.71 71,900 71,600 68,000 1,240 86,800,000
05/07/2022 71,900 -0.10 -0.14 72,000 71,900 69,200 300 21,570,000
04/07/2022 72,000 0.00 ■■ 0.00 72,000 72,000 69,000 500 36,000,000
03/07/2022 72,000 0.10 0.14 71,900 72,400 66,900 1,720 123,840,000
01/07/2022 72,000 0.10 0.14 71,900 72,400 66,900 1,720 123,840,000
30/06/2022 71,900 -0.10 -0.14 72,000 72,000 69,100 890 63,991,000
29/06/2022 72,000 -0.90 -1.25 72,900 72,800 68,000 1,200 86,400,000
28/06/2022 72,900 -0.10 -0.14 73,000 74,900 68,000 1,430 104,247,000
27/06/2022 73,000 1.10 1.51 71,900 73,000 70,000 1,060 77,380,000
24/06/2022 71,900 0.40 0.56 71,500 72,000 70,400 590 42,421,000
23/06/2022 71,500 0.70 0.98 70,800 72,000 69,700 580 41,470,000
22/06/2022 70,800 1.80 2.54 69,000 72,900 67,100 1,670 118,236,000
21/06/2022 69,000 -3.00 -4.35 72,000 74,800 69,000 1,670 115,230,000
20/06/2022 72,000 -3.70 -5.14 75,700 76,000 71,200 1,340 96,480,000
17/06/2022 75,700 -1.80 -2.38 77,500 77,000 75,200 900 68,130,000
16/06/2022 77,500 0.50 0.65 77,000 79,800 77,500 1,360 105,400,000
15/06/2022 77,000 -2.50 -3.25 79,500 81,600 77,000 2,980 229,460,000
14/06/2022 79,500 0.60 0.75 78,900 79,500 77,100 2,570 204,315,000
13/06/2022 78,900 -1.10 -1.39 80,000 80,000 75,700 5,520 435,528,000
12/06/2022 80,000 1.20 1.50 78,800 80,000 77,000 2,140 171,200,000
10/06/2022 80,000 1.20 1.50 78,800 80,000 77,000 2,140 171,200,000
09/06/2022 78,800 5.00 6.35 73,800 78,900 71,000 5,550 437,340,000
08/06/2022 73,800 2.80 3.79 71,000 74,200 71,000 3,520 259,776,000
07/06/2022 71,000 0.50 0.70 70,500 71,000 69,500 1,530 108,630,000
06/06/2022 70,500 -1.50 -2.13 72,000 72,200 68,500 1,170 82,485,000
05/06/2022 72,000 1.20 1.67 70,800 72,100 70,500 430 30,960,000
03/06/2022 72,000 1.20 1.67 70,800 72,100 70,500 430 30,960,000
02/06/2022 70,800 -1.50 -2.12 72,300 74,700 70,800 1,640 116,112,000
01/06/2022 72,300 -0.50 -0.69 72,800 72,300 70,600 560 40,488,000
31/05/2022 72,800 0.00 ■■ 0.00 72,800 72,800 70,600 2,180 158,704,000
30/05/2022 72,800 0.40 0.55 72,400 75,000 70,800 2,110 153,608,000
29/05/2022 72,400 0.40 0.55 72,000 72,600 71,400 1,080 78,192,000
27/05/2022 72,400 0.40 0.55 72,000 72,600 71,400 1,080 78,192,000
26/05/2022 72,000 0.00 ■■ 0.00 72,000 72,500 70,600 2,420 174,240,000
25/05/2022 72,000 -0.20 -0.28 72,200 72,000 69,800 1,960 141,120,000
24/05/2022 72,200 -0.60 -0.83 72,800 72,200 69,500 990 71,478,000
23/05/2022 72,800 0.00 ■■ 0.00 72,800 75,900 70,600 240 17,472,000
22/05/2022 72,800 1.00 1.37 71,800 73,900 72,600 850 61,880,000
20/05/2022 72,800 1.00 1.37 71,800 73,900 72,600 850 61,880,000
19/05/2022 71,800 1.80 2.51 70,000 71,800 69,900 1,590 114,162,000
18/05/2022 70,000 0.00 ■■ 0.00 70,000 71,000 68,600 4,490 314,300,000
17/05/2022 70,000 -0.40 -0.57 70,400 72,000 67,600 980 68,600,000
16/05/2022 70,400 0.00 ■■ 0.00 70,400 70,500 67,000 3,010 211,904,000
13/05/2022 70,400 -2.20 -3.13 72,600 72,500 67,600 11,550 813,120,000
12/05/2022 72,600 -0.60 -0.83 73,200 75,400 72,000 440 31,944,000
11/05/2022 73,200 0.70 0.96 72,500 76,900 72,000 3,850 281,820,000
10/05/2022 72,500 -2.20 -3.03 74,700 75,500 70,100 870 63,075,000
09/05/2022 74,700 -4.30 -5.76 79,000 78,900 74,300 560 41,832,000
29/04/2022 80,200 0.90 1.12 79,300 81,000 80,000 3,230 259,046,000
28/04/2022 79,300 0.30 0.38 79,000 82,400 78,000 6,760 536,068,000
27/04/2022 79,000 1.40 1.77 77,600 79,000 77,600 1,810 142,990,000
26/04/2022 77,600 -1.30 -1.68 78,900 77,900 75,500 3,860 299,536,000
25/04/2022 78,900 -3.10 -3.93 82,000 79,000 76,500 4,670 368,463,000
23/04/2022 82,000 -0.30 -0.37 82,300 83,900 77,000 4,690 384,580,000
22/04/2022 82,000 -0.30 -0.37 82,300 83,900 77,000 4,690 384,580,000
21/04/2022 82,300 -0.40 -0.49 82,700 82,300 77,000 3,410 280,643,000
20/04/2022 82,700 -0.30 -0.36 83,000 83,700 79,000 4,760 393,652,000
19/04/2022 83,000 -0.50 -0.60 83,500 85,000 79,900 6,480 537,840,000
18/04/2022 83,500 -2.60 -3.11 86,100 87,000 82,000 5,410 451,735,000
16/04/2022 86,100 -0.90 -1.05 87,000 87,900 85,000 3,600 309,960,000
15/04/2022 86,100 -0.90 -1.05 87,000 87,900 85,000 3,600 309,960,000
14/04/2022 87,000 0.00 ■■ 0.00 87,000 87,300 86,500 1,020 88,740,000
13/04/2022 87,000 0.20 0.23 86,800 88,000 86,500 1,620 140,940,000
12/04/2022 86,800 -0.40 -0.46 87,200 87,900 86,000 3,510 304,668,000
08/04/2022 87,200 0.00 ■■ 0.00 87,200 89,000 87,200 4,560 397,632,000
07/04/2022 87,200 -4.30 -4.93 91,500 91,900 87,000 8,540 744,688,000
06/04/2022 91,500 -5.00 -5.46 96,500 95,900 90,000 3,600 329,400,000
05/04/2022 96,500 0.40 0.41 96,100 99,500 94,800 6,500 627,250,000
04/04/2022 96,100 1.10 1.14 95,000 98,000 94,800 10,440 1,003,284,000
01/04/2022 95,000 -0.50 -0.53 95,500 95,500 92,400 3,840 364,800,000
31/03/2022 95,500 1.10 1.15 94,400 96,000 94,400 4,100 391,550,000
30/03/2022 94,400 6.10 6.46 88,300 94,400 89,200 26,260 2,478,944,000
29/03/2022 88,300 1.30 1.47 87,000 88,300 84,900 3,820 337,306,000
28/03/2022 87,000 -0.20 -0.23 87,200 87,500 86,000 3,240 281,880,000
25/03/2022 87,200 0.00 ■■ 0.00 87,200 88,000 86,200 6,850 597,320,000
24/03/2022 87,200 0.60 0.69 86,600 87,200 86,700 2,830 246,776,000
23/03/2022 86,600 -0.40 -0.46 87,000 88,000 86,500 3,460 299,636,000
22/03/2022 87,000 0.10 0.11 86,900 87,700 86,900 7,780 676,860,000
21/03/2022 86,900 0.50 0.58 86,400 87,700 86,400 6,960 604,824,000
18/03/2022 86,400 0.80 0.93 85,600 86,900 85,800 1,320 114,048,000
17/03/2022 85,600 0.80 0.93 84,800 87,000 85,000 4,080 349,248,000
16/03/2022 84,800 -0.60 -0.71 85,400 86,000 84,800 1,950 165,360,000
15/03/2022 85,400 1.00 1.17 84,400 85,700 84,100 3,680 314,272,000
14/03/2022 84,400 -1.60 -1.90 86,000 86,000 82,400 7,910 667,604,000
11/03/2022 86,000 -3.60 -4.19 89,600 88,000 85,500 2,550 219,300,000
10/03/2022 89,600 -0.40 -0.45 90,000 90,000 87,500 2,860 256,256,000
09/03/2022 90,000 0.00 ■■ 0.00 90,000 91,500 88,100 1,490 134,100,000
08/03/2022 90,000 2.00 2.22 88,000 90,300 86,100 8,720 784,800,000
07/03/2022 88,000 0.80 0.91 87,200 90,000 86,500 2,900 255,200,000
06/03/2022 87,200 0.10 0.11 87,100 88,200 87,100 2,870 250,264,000
04/03/2022 87,200 0.10 0.11 87,100 88,200 87,100 2,870 250,264,000
03/03/2022 87,100 3.60 4.13 83,500 87,900 83,700 9,630 838,773,000
02/03/2022 83,500 -1.40 -1.68 84,900 85,000 83,500 6,040 504,340,000
01/03/2022 84,900 0.90 1.06 84,000 85,000 82,700 4,140 351,486,000
28/02/2022 84,000 -0.10 -0.12 84,100 84,500 82,100 3,460 290,640,000
27/02/2022 84,100 1.80 2.14 82,300 86,000 83,800 8,840 743,444,000
25/02/2022 84,100 1.80 2.14 82,300 86,000 83,800 8,840 743,444,000
24/02/2022 82,300 -2.80 -3.40 85,100 84,000 81,000 4,840 398,332,000
23/02/2022 85,100 0.30 0.35 84,800 86,500 84,000 5,560 473,156,000
22/02/2022 84,800 -1.20 -1.42 86,000 86,100 83,000 2,640 223,872,000
21/02/2022 86,000 1.10 1.28 84,900 86,900 84,000 4,440 381,840,000
20/02/2022 84,900 0.40 0.47 84,500 84,900 83,000 2,190 185,931,000
18/02/2022 84,900 0.40 0.47 84,500 84,900 83,000 2,190 185,931,000
17/02/2022 84,500 0.00 ■■ 0.00 84,500 84,600 83,600 1,190 100,555,000
16/02/2022 84,500 1.20 1.42 83,300 84,500 83,100 2,510 212,095,000
15/02/2022 83,300 1.10 1.32 82,200 83,400 82,200 2,060 171,598,000
14/02/2022 82,200 -0.60 -0.73 82,800 83,000 81,000 3,320 272,904,000
11/02/2022 82,800 0.10 0.12 82,700 83,300 82,600 2,740 226,872,000
10/02/2022 82,700 0.20 0.24 82,500 83,900 82,300 2,990 247,273,000
09/02/2022 82,500 0.50 0.61 82,000 83,100 80,500 5,480 452,100,000
08/02/2022 82,000 -0.90 -1.10 82,900 82,900 81,800 1,940 159,080,000
07/02/2022 82,900 1.40 1.69 81,500 84,000 81,900 1,550 128,495,000
01/02/2022 81,500 0.40 0.49 81,100 82,600 81,100 6,290 512,635,000
31/01/2022 81,500 0.40 0.49 81,100 82,600 81,100 6,290 512,635,000
28/01/2022 81,500 0.40 0.49 81,100 82,600 81,100 6,290 512,635,000
27/01/2022 81,100 -0.90 -1.11 82,000 84,000 80,200 5,240 424,964,000
26/01/2022 82,000 -2.00 -2.44 84,000 85,900 81,000 4,330 355,060,000
25/01/2022 84,000 2.40 2.86 81,600 84,000 81,000 5,800 487,200,000
24/01/2022 81,600 -4.20 -5.15 85,800 83,600 80,000 8,840 721,344,000
21/01/2022 85,800 -2.20 -2.56 88,000 88,000 85,000 4,900 420,420,000
20/01/2022 85,000 0.90 1.06 84,100 85,000 82,000 7,160 608,600,000
19/01/2022 84,100 -1.10 -1.31 85,200 85,900 81,000 9,380 788,858,000
18/01/2022 88,800 -2.70 -3.04 91,500 91,900 88,500 6,140 545,232,000
17/01/2022 91,800 1.40 1.53 90,400 96,500 90,800 10,590 972,162,000
16/01/2022 90,400 5.90 6.53 84,500 90,400 83,800 51,420 4,648,368,000
14/01/2022 90,400 5.90 6.53 84,500 90,400 83,800 51,420 4,648,368,000
13/01/2022 84,500 0.50 0.59 84,000 85,200 83,800 10,740 907,530,000
12/01/2022 84,000 0.00 ■■ 0.00 84,000 85,000 80,100 14,260 1,197,840,000
11/01/2022 84,000 3.50 4.17 80,500 86,000 79,800 24,180 2,031,120,000
10/01/2022 80,500 -0.50 -0.62 81,000 81,500 79,600 8,160 656,880,000
09/01/2022 81,000 0.20 0.25 80,800 81,800 80,200 10,810 875,610,000
07/01/2022 81,000 0.20 0.25 80,800 81,800 80,200 10,810 875,610,000
06/01/2022 80,800 0.90 1.11 79,900 81,000 79,000 5,710 461,368,000
05/01/2022 79,900 -1.10 -1.38 81,000 81,600 79,700 6,300 503,370,000
04/01/2022 81,000 -1.00 -1.23 82,000 82,000 81,000 5,800 469,800,000
03/01/2022 76,800 0.00 ■■ 0.00 76,800 77,600 74,900 10,870 834,816,000
31/12/2021 82,000 3.00 3.66 79,000 82,100 79,000 15,000 1,230,000,000
30/12/2021 79,000 -0.20 -0.25 79,200 80,400 77,000 5,230 413,170,000
29/12/2021 79,200 0.70 0.88 78,500 80,800 78,600 8,290 656,568,000
23/12/2021 79,000 0.50 0.63 78,500 79,200 77,700 6,410 506,390,000
22/12/2021 79,000 0.50 0.63 78,500 79,200 77,700 6,410 506,390,000
21/12/2021 78,500 0.50 0.64 78,000 81,900 77,600 4,720 370,520,000
20/12/2021 78,000 -0.70 -0.90 78,700 79,700 77,400 11,090 865,020,000
17/12/2021 78,700 0.30 0.38 78,700 80,000 77,900 10,600 834,220,000
16/12/2021 78,700 -0.60 -0.76 78,700 78,700 77,800 6,970 548,539,000
15/12/2021 78,700 -0.80 -1.02 79,500 79,900 78,500 6,490 510,763,000
14/12/2021 79,500 -1.40 -1.76 80,900 81,300 79,100 10,470 832,365,000
13/12/2021 80,900 1.40 1.73 79,500 81,500 78,800 14,040 1,135,836,000
12/12/2021 79,500 -0.10 -0.13 79,600 80,500 78,300 5,230 415,785,000
10/12/2021 79,500 -0.10 -0.13 79,600 80,500 78,300 5,230 415,785,000
09/12/2021 79,600 -2.00 -2.51 81,600 81,600 76,900 8,290 659,884,000
08/12/2021 81,600 5.00 6.13 76,600 81,900 76,600 30,020 2,449,632,000
07/12/2021 76,600 0.10 0.13 76,500 76,700 75,500 10,370 794,342,000
06/12/2021 76,500 -0.30 -0.39 76,800 77,700 75,100 9,680 740,520,000
04/12/2021 76,800 -0.10 -0.13 76,800 77,600 74,900 10,870 834,816,000
03/12/2021 76,800 -0.10 -0.13 76,800 77,600 74,900 10,870 834,816,000
02/12/2021 76,800 -0.20 -0.26 77,000 77,700 76,000 10,780 827,904,000
01/12/2021 77,000 -0.70 -0.91 77,000 78,000 76,300 5,080 391,160,000
30/11/2021 77,000 -0.60 -0.78 77,600 78,900 76,900 13,890 1,069,530,000
29/11/2021 77,600 0.80 1.03 76,800 78,900 76,800 14,160 1,098,816,000
28/11/2021 76,800 0.20 0.26 76,600 79,200 72,000 18,870 1,449,216,000
26/11/2021 76,800 0.20 0.26 76,600 79,200 72,000 18,870 1,449,216,000
25/11/2021 76,600 3.60 4.70 73,000 76,600 73,300 19,450 1,489,870,000
24/11/2021 73,000 0.50 0.68 72,500 74,300 72,000 8,640 630,720,000
23/11/2021 72,500 1.10 1.52 71,400 72,500 68,700 10,030 727,175,000
22/11/2021 71,400 -3.60 -5.04 75,000 75,100 69,800 25,160 1,796,424,000
19/11/2021 75,000 -1.10 -1.47 76,100 77,800 71,000 16,210 1,215,750,000
18/11/2021 76,100 3.60 4.73 72,500 76,100 70,800 25,280 1,923,808,000
17/11/2021 72,500 0.80 1.10 71,700 74,000 71,300 10,340 749,650,000
16/11/2021 71,700 3.60 5.02 68,100 72,700 68,100 19,990 1,433,283,000
15/11/2021 68,100 -0.90 -1.32 69,000 69,100 68,100 6,210 422,901,000
13/11/2021 69,000 -0.40 -0.58 69,000 69,900 68,000 10,260 707,940,000
12/11/2021 69,000 -0.40 -0.58 69,000 69,900 68,000 10,260 707,940,000
11/11/2021 69,000 0.70 1.01 68,300 69,500 67,800 10,280 709,320,000
10/11/2021 68,300 -0.30 -0.44 68,600 69,800 67,400 6,130 418,679,000
09/11/2021 68,600 -0.90 -1.31 69,500 70,500 68,100 4,920 337,512,000
08/11/2021 69,500 1.60 2.30 67,900 70,500 67,500 10,030 697,085,000
07/11/2021 67,900 -1.40 -2.06 69,300 69,000 67,600 8,050 546,595,000
05/11/2021 67,900 -1.40 -2.06 69,300 69,000 67,600 8,050 546,595,000
04/11/2021 68,100 -0.90 -1.32 69,000 73,000 68,100 17,170 1,169,277,000
03/11/2021 68,100 -0.90 -1.32 69,000 73,000 68,100 17,170 1,169,277,000
02/11/2021 69,000 4.50 6.52 64,500 69,000 66,000 36,150 2,494,350,000
01/11/2021 64,500 2.90 4.50 61,600 65,000 61,400 22,650 1,460,925,000
31/10/2021 61,600 0.80 1.30 60,800 61,600 60,000 9,510 585,816,000
29/10/2021 61,600 0.80 1.30 60,800 61,600 60,000 9,510 585,816,000
28/10/2021 60,800 -0.20 -0.33 61,000 61,500 60,700 8,190 497,952,000
27/10/2021 61,000 -0.10 -0.16 61,000 61,400 60,500 2,900 176,900,000
26/10/2021 61,000 1.40 2.30 59,600 62,000 59,000 5,720 348,920,000
25/10/2021 59,600 0.10 0.17 59,500 60,500 59,500 5,110 304,556,000
23/10/2021 59,500 -1.30 -2.18 60,800 60,800 58,600 16,120 959,140,000
22/10/2021 59,500 -1.30 -2.18 60,800 60,800 58,600 16,120 959,140,000
21/10/2021 60,800 -0.60 -0.99 61,400 61,400 60,700 3,860 234,688,000
20/10/2021 61,400 0.20 0.33 61,200 61,500 61,000 2,420 148,588,000
19/10/2021 61,200 -0.20 -0.33 61,200 62,100 61,000 5,310 324,972,000
18/10/2021 61,200 -1.50 -2.45 62,700 62,700 61,200 4,200 257,040,000
16/10/2021 62,700 0.20 0.32 62,500 62,800 62,000 5,020 314,754,000
15/10/2021 62,700 0.20 0.32 62,500 62,800 62,000 5,020 314,754,000
14/10/2021 62,500 -0.50 -0.80 63,000 63,000 62,100 3,130 195,625,000
13/10/2021 63,000 0.90 1.43 62,100 63,100 62,200 2,080 131,040,000
12/10/2021 62,100 -0.90 -1.45 63,000 64,000 62,100 2,380 147,798,000
11/10/2021 63,000 -0.40 -0.63 63,000 63,000 62,200 3,620 228,060,000
08/10/2021 63,000 0.40 0.63 62,600 63,900 62,500 3,740 235,620,000
07/10/2021 62,600 0.10 0.16 62,500 63,900 62,500 1,890 118,314,000
06/10/2021 62,500 0.10 0.16 62,500 64,000 62,100 6,640 415,000,000
05/10/2021 62,500 -0.80 -1.28 62,500 63,000 61,700 1,070 66,875,000
04/10/2021 62,500 1.00 1.60 61,500 62,500 61,200 3,200 200,000,000
01/10/2021 61,500 -0.30 -0.49 61,800 62,500 61,100 4,330 266,295,000
30/09/2021 61,800 -0.40 -0.65 62,200 62,200 61,600 2,600 160,680,000
29/09/2021 62,200 -0.10 -0.16 62,300 62,300 62,100 500 31,100,000
28/09/2021 62,300 0.80 1.28 61,500 62,500 60,400 5,370 334,551,000
27/09/2021 61,500 -3.40 -5.53 64,900 63,600 61,300 12,280 755,220,000
26/09/2021 64,900 -0.70 -1.08 65,600 65,000 63,700 3,300 214,170,000
24/09/2021 64,900 -0.70 -1.08 65,600 65,000 63,700 3,300 214,170,000
23/09/2021 65,600 -0.40 -0.61 66,000 67,000 64,900 5,770 378,512,000
22/09/2021 66,000 4.00 6.06 62,000 66,300 62,000 35,070 2,314,620,000
21/09/2021 62,000 -0.20 -0.32 62,000 62,000 61,000 8,250 511,500,000
20/09/2021 62,000 2.00 3.23 60,000 62,800 59,500 12,440 771,280,000
17/09/2021 60,000 -1.20 -2.00 61,200 61,300 60,000 12,190 731,400,000
16/09/2021 61,200 -0.80 -1.31 62,000 61,900 60,000 4,580 280,296,000
15/09/2021 62,000 0.50 0.81 61,500 62,000 61,300 3,220 199,640,000
14/09/2021 61,500 0.50 0.81 61,000 62,500 59,000 10,030 616,845,000
13/09/2021 61,000 -1.10 -1.80 62,100 62,000 60,700 6,620 403,820,000
11/09/2021 62,100 -0.80 -1.29 62,900 63,300 62,000 8,120 504,252,000
10/09/2021 62,100 -0.80 -1.29 62,900 63,300 62,000 8,120 504,252,000
09/09/2021 62,900 -0.10 -0.16 63,000 63,000 62,000 13,900 874,310,000
08/09/2021 63,000 -0.80 -1.27 63,000 63,000 61,900 6,750 425,250,000
07/09/2021 63,000 -0.80 -1.27 63,800 64,400 62,500 8,830 556,290,000
06/09/2021 63,800 0.30 0.47 63,500 64,900 63,300 3,130 199,694,000
05/09/2021 63,300 0.70 1.11 63,300 64,500 63,000 11,470 726,051,000
03/09/2021 64,000 0.70 1.09 63,300 64,500 63,000 13,850 886,400,000
01/09/2021 63,500 -0.50 -0.79 64,000 64,000 63,000 3,780 240,030,000
31/08/2021 64,000 -0.20 -0.31 64,200 64,200 63,400 5,920 378,880,000
30/08/2021 64,200 0.10 0.16 64,100 65,100 64,100 5,580 358,236,000
27/08/2021 64,100 -0.90 -1.40 65,000 65,000 63,500 3,060 196,146,000
26/08/2021 65,000 0.50 0.77 64,500 65,500 64,000 4,920 319,800,000
25/08/2021 64,500 2.00 3.10 62,500 65,500 63,000 8,760 565,020,000
24/08/2021 62,500 0.10 0.16 62,500 63,500 62,400 8,770 548,125,000
23/08/2021 62,500 0.50 0.80 62,000 63,300 62,000 9,740 608,750,000
20/08/2021 62,000 -2.70 -4.35 64,700 64,700 61,500 17,950 1,112,900,000
19/08/2021 64,700 -0.40 -0.62 65,100 65,200 64,500 5,300 342,910,000
18/08/2021 65,100 1.40 2.15 63,700 65,600 63,400 9,950 647,745,000
17/08/2021 63,700 0.20 0.31 63,500 64,300 63,100 5,890 375,193,000
16/08/2021 63,500 -0.70 -1.10 64,200 64,300 63,400 20,840 1,323,340,000
13/08/2021 64,200 -0.70 -1.09 64,900 65,000 63,500 13,530 868,626,000
12/08/2021 64,900 -0.20 -0.31 65,100 66,500 64,900 9,340 606,166,000
11/08/2021 65,100 1.10 1.69 64,000 68,000 63,600 13,840 900,984,000
10/08/2021 64,000 0.50 0.78 63,500 64,000 63,300 10,270 657,280,000
09/08/2021 63,500 0.40 0.63 63,100 63,500 62,500 11,110 705,485,000
06/08/2021 63,100 -0.20 -0.32 63,300 64,000 62,800 21,460 1,354,126,000
05/08/2021 63,300 0.10 0.16 63,300 64,000 63,000 11,470 726,051,000
04/08/2021 63,300 -0.70 -1.11 64,000 64,300 63,000 11,020 697,566,000
03/08/2021 64,000 0.70 1.09 63,300 64,500 63,000 13,850 886,400,000
02/08/2021 63,300 0.50 0.79 62,800 64,500 62,000 20,930 1,324,869,000
30/07/2021 62,800 0.30 0.48 62,500 63,000 62,100 11,960 751,088,000
29/07/2021 62,500 0.40 0.64 62,100 62,800 61,500 7,020 438,750,000
28/07/2021 62,100 -1.20 -1.93 63,300 63,300 62,000 12,420 771,282,000
27/07/2021 63,300 -0.40 -0.63 63,700 64,800 63,300 8,680 549,444,000
26/07/2021 63,700 1.20 1.88 62,500 63,900 62,500 7,530 479,661,000
23/07/2021 62,500 1.10 1.76 61,400 64,000 61,500 35,770 2,235,625,000
21/07/2021 60,300 -0.30 -0.50 60,600 62,000 59,200 7,200 434,160,000
20/07/2021 60,600 1.00 1.65 59,600 60,600 58,000 8,910 539,946,000
19/07/2021 59,600 -1.90 -3.19 61,500 60,500 59,300 19,130 1,140,148,000
17/07/2021 61,500 -0.30 -0.49 61,800 62,800 61,500 9,140 562,110,000
16/07/2021 61,500 -0.30 -0.49 61,800 62,800 61,500 9,140 562,110,000
15/07/2021 61,800 0.70 1.13 61,100 62,200 60,800 8,070 498,726,000
14/07/2021 61,100 1.10 1.80 60,000 62,100 59,000 23,700 1,448,070,000
13/07/2021 60,000 -0.20 -0.33 60,000 61,500 59,000 12,140 728,400,000
12/07/2021 60,000 3.20 5.33 56,800 60,700 57,500 61,540 3,692,400,000
09/07/2021 56,800 0.40 0.70 56,400 57,000 55,000 15,170 861,656,000
08/07/2021 56,400 0.40 0.71 56,000 57,900 55,400 5,980 337,272,000
07/07/2021 56,000 -0.40 -0.71 56,000 56,700 53,000 26,900 1,506,400,000
06/07/2021 56,000 -4.00 -7.14 60,000 60,900 56,000 18,950 1,061,200,000
05/07/2021 60,000 -0.10 -0.17 60,100 60,800 58,600 5,350 321,000,000
02/07/2021 60,100 -1.30 -2.16 61,400 61,500 60,100 10,890 654,489,000
01/07/2021 61,400 3.90 6.35 57,500 61,500 58,000 57,470 3,528,658,000
30/06/2021 57,500 -0.40 -0.70 57,900 58,300 57,400 7,030 404,225,000
29/06/2021 57,900 0.70 1.21 57,200 58,600 57,000 11,440 662,376,000
28/06/2021 57,200 -0.80 -1.40 58,000 58,000 57,000 9,080 519,376,000
25/06/2021 58,000 2.20 3.79 55,800 59,500 55,800 35,030 2,031,740,000
24/06/2021 55,800 -4.20 -7.53 60,000 59,500 55,800 36,770 2,051,766,000
23/06/2021 60,000 -0.90 -1.50 60,900 60,900 59,400 13,630 817,800,000
22/06/2021 60,900 -0.80 -1.31 61,700 61,500 59,500 21,880 1,332,492,000
21/06/2021 61,700 4.30 6.97 61,400 63,600 61,400 24,980 1,541,266,000
18/06/2021 61,400 4.00 6.51 57,400 61,400 57,500 71,330 4,379,662,000
17/06/2021 57,400 3.70 6.45 53,700 57,400 52,900 45,730 2,624,902,000
16/06/2021 53,700 0.20 0.37 53,500 54,500 53,000 9,850 528,945,000
15/06/2021 53,500 -0.40 -0.75 53,900 53,900 53,500 2,940 157,290,000
14/06/2021 53,900 0.90 1.67 53,000 54,500 52,800 17,670 952,413,000
11/06/2021 53,000 -0.80 -1.51 53,800 54,500 53,000 16,720 886,160,000
10/06/2021 53,800 1.10 2.04 52,700 54,100 52,600 16,940 911,372,000
09/06/2021 52,700 3.40 6.45 49,300 52,700 49,300 33,740 1,778,098,000
08/06/2021 49,300 -1.00 -2.03 50,300 50,000 48,200 15,760 776,968,000
07/06/2021 50,300 -1.90 -3.78 52,200 52,300 50,000 11,980 602,594,000
04/06/2021 52,200 -0.90 -1.72 53,100 53,500 52,000 11,710 611,262,000
03/06/2021 53,100 0.20 0.38 53,100 53,900 52,500 15,540 825,174,000
02/06/2021 53,100 -0.90 -1.69 54,000 54,000 52,900 7,980 423,738,000
01/06/2021 54,000 1.90 3.52 52,100 55,000 52,100 18,110 977,940,000
31/05/2021 52,100 12.65 24.28 53,200 53,100 51,000 15,680 816,928,000
28/05/2021 53,200 -0.60 -1.13 53,800 53,800 52,500 13,590 722,988,000
27/05/2021 53,800 -1.20 -2.23 55,000 56,000 51,900 10,690 575,122,000
26/05/2021 55,000 0.30 0.55 54,700 55,500 54,100 17,860 982,300,000
25/05/2021 54,700 0.70 1.28 54,000 55,300 54,000 12,950 708,365,000
24/05/2021 54,000 -2.00 -3.70 56,000 56,800 54,000 20,370 1,099,980,000
23/05/2021 56,000 0.40 0.71 55,600 57,000 55,600 17,070 955,920,000
21/05/2021 56,000 0.40 0.71 55,600 57,000 55,600 17,070 955,920,000
20/05/2021 55,600 0.10 0.18 55,500 57,000 55,000 14,610 812,316,000
19/05/2021 55,500 1.60 2.88 53,900 55,800 53,100 19,840 1,101,120,000
18/05/2021 53,900 0.10 0.19 53,800 55,700 53,500 19,060 1,027,334,000
17/05/2021 53,800 2.50 4.65 51,300 54,400 52,000 38,350 2,063,230,000
16/05/2021 51,300 3.30 6.43 48,000 51,300 47,200 47,510 2,437,263,000
14/05/2021 51,300 3.30 6.43 48,000 51,300 47,200 47,510 2,437,263,000
13/05/2021 48,000 -1.40 -2.92 49,400 49,400 48,000 10,100 484,800,000
12/05/2021 49,400 2.50 5.06 46,900 49,500 46,800 26,940 1,330,836,000
11/05/2021 46,900 1.10 2.35 45,800 48,000 45,500 25,380 1,190,322,000
10/05/2021 45,800 1.30 2.84 44,500 46,000 44,200 9,750 446,550,000
09/05/2021 44,500 -1.80 -4.04 46,300 46,000 44,500 12,050 536,225,000
07/05/2021 44,500 -1.80 -4.04 46,300 46,000 44,500 12,050 536,225,000
06/05/2021 46,300 -0.05 -0.11 46,300 46,900 45,750 4,480 207,424,000
05/05/2021 46,300 -0.20 -0.43 46,500 47,450 43,650 13,140 608,382,000
04/05/2021 46,500 -0.95 -2.04 47,450 46,750 44,150 9,270 431,055,000
03/05/2021 44,050 2.85 6.47 41,200 44,050 38,350 150 6,607,500
30/04/2021 47,450 -0.45 -0.95 47,900 47,900 47,000 4,970 235,826,500
29/04/2021 47,450 -0.45 -0.95 47,900 47,900 47,000 4,970 235,826,500
28/04/2021 47,900 1.30 2.71 46,600 48,100 46,250 10,720 513,488,000
27/04/2021 46,600 0.40 0.86 46,200 46,800 45,100 3,760 175,216,000
26/04/2021 46,200 -1.40 -3.03 47,600 49,450 46,000 12,310 568,722,000
23/04/2021 47,600 1.20 2.52 46,400 47,600 45,000 21,580 1,027,208,000
22/04/2021 46,400 -3.45 -7.44 49,850 51,900 46,400 34,810 1,615,184,000
21/04/2021 49,850 1.65 3.31 48,200 50,000 48,100 47,270 2,356,409,500
20/04/2021 49,850 1.65 3.31 48,200 50,000 48,100 47,270 2,356,409,500
19/04/2021 48,200 0.30 0.62 47,900 48,400 47,400 21,970 1,058,954,000
16/04/2021 47,900 -1.70 -3.55 49,600 49,600 46,400 19,900 953,210,000
15/04/2021 49,600 0.95 1.92 48,650 51,000 49,000 37,360 1,853,056,000
14/04/2021 48,650 3.15 6.47 45,500 48,650 45,000 42,940 2,089,031,000
13/04/2021 45,500 2.20 4.84 43,300 46,000 43,500 55,400 2,520,700,000
12/04/2021 43,300 0.30 0.69 43,000 43,900 42,500 18,300 792,390,000
09/04/2021 43,000 2.10 4.88 40,900 43,500 40,900 29,210 1,256,030,000
08/04/2021 40,900 -0.30 -0.73 41,200 40,900 40,350 6,210 253,989,000
07/04/2021 41,200 -0.30 -0.73 41,500 41,400 40,000 5,530 227,836,000
06/04/2021 41,500 -0.10 -0.24 41,600 41,500 40,000 18,990 788,085,000
05/04/2021 41,600 -0.10 -0.24 41,700 43,800 41,600 6,300 262,080,000
02/04/2021 41,700 0.50 1.20 41,200 41,800 41,000 27,110 1,130,487,000
01/04/2021 41,200 1.70 4.13 39,500 41,200 38,950 33,180 1,367,016,000
31/03/2021 39,500 0.05 0.13 39,450 40,500 38,800 18,380 726,010,000
30/03/2021 39,450 1.50 3.80 37,950 40,300 38,600 21,110 832,789,500
29/03/2021 37,950 2.45 6.46 35,500 37,950 34,800 15,650 593,917,500
26/03/2021 35,500 -0.50 -1.41 36,000 37,000 34,500 11,100 394,050,000
25/03/2021 36,000 -0.65 -1.81 36,650 38,200 35,500 13,980 503,280,000
24/03/2021 36,650 -0.85 -2.32 37,500 37,500 34,950 11,600 425,140,000
23/03/2021 37,500 -0.95 -2.53 38,450 39,100 37,500 14,190 532,125,000
22/03/2021 38,450 -0.95 -2.47 39,400 39,200 38,100 8,000 307,600,000
19/03/2021 39,400 0.40 1.02 39,000 39,900 38,500 13,470 530,718,000
18/03/2021 39,000 -0.50 -1.28 39,500 39,550 38,500 8,720 340,080,000
17/03/2021 39,500 -0.40 -1.01 39,900 40,000 38,400 15,850 626,075,000
16/03/2021 39,900 -0.10 -0.25 40,000 40,100 39,400 6,970 278,103,000
15/03/2021 40,000 -0.35 -0.88 40,000 41,050 39,500 13,850 554,000,000
12/03/2021 40,000 -0.55 -1.38 40,550 40,500 39,300 24,310 972,400,000
11/03/2021 40,550 -0.65 -1.60 41,200 41,500 40,200 13,690 555,129,500
10/03/2021 41,200 0.60 1.46 40,600 41,200 40,500 12,700 523,240,000
09/03/2021 40,600 1.60 3.94 39,000 41,300 39,000 11,590 470,554,000
08/03/2021 39,000 0.30 0.77 39,000 39,500 38,500 14,230 554,970,000
05/03/2021 39,000 1.10 2.82 37,900 39,000 36,600 13,470 525,330,000
04/03/2021 37,900 -1.30 -3.43 39,200 39,200 36,600 15,350 581,765,000
03/03/2021 39,200 -1.10 -2.81 40,300 40,300 38,000 18,060 707,952,000
02/03/2021 40,300 -0.90 -2.23 41,200 41,200 39,500 18,290 737,087,000
01/03/2021 41,200 0.80 1.94 40,400 41,500 40,300 14,000 576,800,000
26/02/2021 40,400 -0.10 -0.25 40,500 40,800 39,000 21,580 871,832,000
25/02/2021 40,500 -0.60 -1.48 41,100 42,000 39,900 28,700 1,162,350,000
24/02/2021 41,100 -0.70 -1.70 41,800 42,050 40,500 29,170 1,198,887,000
23/02/2021 41,800 -0.65 -1.56 42,450 43,000 40,600 21,840 912,912,000
22/02/2021 42,450 -0.75 -1.77 42,450 45,000 40,500 46,650 1,980,292,500
19/02/2021 42,450 2.75 6.48 39,700 42,450 39,100 30,250 1,284,112,500
18/02/2021 39,700 2.05 5.16 37,650 39,900 36,850 35,900 1,425,230,000
17/02/2021 37,650 1.25 3.32 36,400 38,200 35,500 29,540 1,112,181,000
10/02/2021 36,400 -0.40 -1.10 36,800 36,900 35,500 26,150 951,860,000
09/02/2021 36,400 -0.40 -1.10 36,800 36,900 35,500 26,150 951,860,000
08/02/2021 36,800 1.00 2.72 35,800 37,400 34,650 45,350 1,668,880,000
05/02/2021 35,800 1.35 3.77 34,450 36,850 34,500 45,130 1,615,654,000
05/01/2021 28,000 -0.40 -1.43 28,400 28,500 28,000 3,400 95,200,000
04/01/2021 28,400 0.25 0.88 28,150 28,700 28,000 21,860 620,824,000
01/01/2021 28,150 -0.35 -1.24 28,500 28,600 27,800 190,210 5,354,411,500
31/12/2020 28,150 -0.35 -1.24 28,500 28,600 27,800 190,210 5,354,411,500
30/12/2020 28,500 0.85 2.98 27,650 28,800 27,550 327,020 9,320,070,000
29/12/2020 27,650 0.40 1.45 27,200 27,900 27,200 36,847 1,018,819,550
28/12/2020 27,200 1.20 4.41 26,000 27,200 25,450 42,948 1,168,185,600
27/12/2020 26,000 0.50 1.92 25,500 26,050 25,350 10,094 262,444,000
25/12/2020 26,000 0.50 1.92 25,500 26,050 25,350 10,094 262,444,000
24/12/2020 25,500 -0.50 -1.96 26,000 25,800 24,500 13,848 353,124,000
23/12/2020 26,000 0.10 0.38 25,850 26,700 25,600 15,555 404,430,000
22/12/2020 25,850 0.10 0.39 25,800 26,000 25,450 6,149 158,951,650
21/12/2020 25,800 0.40 1.55 25,400 26,300 25,000 10,629 274,228,200
20/12/2020 25,400 -0.30 -1.18 25,700 25,700 25,100 6,666 169,316,400
18/12/2020 25,400 -0.30 -1.18 25,700 25,700 25,100 6,666 169,316,400
17/12/2020 25,700 -0.50 -1.95 26,200 26,050 24,950 19,248 494,673,600
16/12/2020 26,200 0.20 0.76 26,000 26,300 25,850 8,879 232,629,800
15/12/2020 26,000 -0.50 -1.92 26,500 26,500 25,900 15,483 402,558,000
14/12/2020 26,500 0.40 1.51 26,100 26,600 26,000 16,671 441,781,500
13/12/2020 26,100 0.10 0.38 26,000 26,800 25,700 7,423 193,740,300
11/12/2020 26,100 0.10 0.38 26,000 26,800 25,700 7,423 193,740,300
10/12/2020 26,000 -1.00 -3.85 27,000 27,000 25,800 26,909 699,634,000
09/12/2020 27,000 0.00 ■■ 0.00 27,000 27,350 26,700 13,049 352,323,000
08/12/2020 27,000 -0.50 -1.85 27,500 27,550 26,900 14,697 396,819,000
07/12/2020 27,500 -0.30 -1.09 27,800 27,700 27,400 5,874 161,535,000
04/12/2020 28,000 0.20 0.71 27,800 28,000 27,600 60,980 1,707,440,000
03/12/2020 27,800 1.80 6.47 26,000 27,800 26,200 43,076 1,197,512,800
02/12/2020 26,000 -0.80 -3.08 26,800 27,000 26,000 14,388 374,088,000
01/12/2020 26,800 -0.10 -0.37 26,900 26,900 26,200 15,158 406,234,400
30/11/2020 26,400 0.40 1.52 26,000 26,600 26,000 92,530 2,442,792,000
27/11/2020 26,400 0.40 1.52 26,000 26,600 26,000 92,530 2,442,792,000
26/11/2020 26,000 -0.40 -1.54 26,400 26,350 26,000 72,650 1,888,900,000
25/11/2020 26,400 -0.15 -0.57 26,550 26,650 26,400 50,530 1,333,992,000
24/11/2020 26,550 -0.35 -1.32 26,900 27,000 26,200 214,520 5,695,506,000
23/11/2020 26,900 -0.30 -1.12 27,200 27,300 26,700 105,440 2,836,336,000
20/11/2020 27,200 0.30 1.10 26,900 27,200 26,550 14,254 387,708,800
19/11/2020 26,900 -0.40 -1.49 27,300 27,300 26,800 8,943 240,566,700
18/11/2020 27,300 1.30 4.76 26,000 27,500 26,000 316,010 8,627,073,000
17/11/2020 26,000 1.20 4.62 24,800 26,500 24,700 34,284 891,384,000
16/11/2020 24,800 -0.40 -1.61 25,200 26,000 24,600 14,061 348,712,800
13/11/2020 25,200 -0.40 -1.59 25,600 25,600 25,100 8,001 201,625,200
12/11/2020 25,600 0.00 ■■ 0.00 25,600 26,000 25,300 9,520 243,712,000
11/11/2020 25,600 1.30 5.08 24,350 26,050 24,300 34,304 878,182,400
10/11/2020 24,350 0.00 ■■ 0.00 24,400 24,500 24,150 3,380 82,303,000
09/11/2020 24,400 0.80 3.28 23,650 24,550 23,350 10,042 245,024,800
06/11/2020 23,650 -0.40 -1.69 24,000 24,100 23,500 2,089 49,404,850
05/11/2020 24,000 -0.10 -0.42 24,100 24,000 23,600 2,246 53,904,000
04/11/2020 24,100 0.50 2.07 23,600 24,250 23,000 4,258 102,617,800
03/11/2020 23,600 -0.40 -1.69 24,000 24,000 23,500 3,844 90,718,400
02/11/2020 24,000 -0.10 -0.42 24,050 24,500 23,700 7,050 169,200,000
30/10/2020 24,050 -0.10 -0.42 24,200 24,200 23,650 421 10,125,050
29/10/2020 24,200 0.90 3.72 23,300 24,200 22,500 24,491 592,682,200
28/10/2020 23,300 -1.10 -4.72 24,350 23,800 23,300 5,943 138,471,900
27/10/2020 24,350 -0.40 -1.64 24,800 24,700 23,150 13,010 316,793,500
26/10/2020 24,800 -0.80 -3.23 25,550 25,900 24,600 9,369 232,351,200
25/10/2020 25,550 0.90 3.52 24,600 26,200 25,000 22,587 577,097,850
23/10/2020 25,550 0.90 3.52 24,600 26,200 25,000 22,587 577,097,850
22/10/2020 24,600 1.60 6.50 23,000 24,600 23,000 23,003 565,873,800
21/10/2020 23,000 0.00 ■■ 0.00 23,000 23,650 23,000 4,171 95,933,000
20/10/2020 23,000 0.00 ■■ 0.00 23,000 23,100 22,900 2,800 64,400,000
19/10/2020 23,000 0.10 0.43 22,950 23,350 22,800 8,010 184,230,000
18/10/2020 22,950 -0.10 -0.44 23,000 23,200 22,650 6,923 158,882,850
16/10/2020 22,950 -0.10 -0.44 23,000 23,200 22,650 6,923 158,882,850
15/10/2020 23,000 0.05 0.22 22,950 23,150 22,750 83,000 1,909,000,000
14/10/2020 22,950 -0.20 -0.87 23,100 23,500 22,700 1,706 39,152,700
13/10/2020 23,100 0.60 2.60 22,500 23,400 22,500 3,493 80,688,300
12/10/2020 22,500 -0.90 -4.00 23,400 23,300 22,500 4,881 109,822,500
11/10/2020 23,400 -0.10 -0.43 23,500 23,500 23,300 6,673 156,148,200
09/10/2020 23,400 -0.10 -0.43 23,500 23,500 23,300 6,673 156,148,200
08/10/2020 23,500 -0.10 -0.43 23,600 23,500 23,150 2,601 61,123,500
07/10/2020 23,600 -0.10 -0.42 23,700 23,700 23,400 9,889 233,380,400
06/10/2020 23,700 0.00 ■■ 0.00 23,700 23,700 23,200 5,560 131,772,000
05/10/2020 23,700 0.40 1.69 23,300 23,800 23,000 9,601 227,543,700
04/10/2020 23,300 -0.30 -1.29 23,600 23,500 22,800 17,314 403,416,200
02/10/2020 23,300 -0.30 -1.29 23,600 23,500 22,800 17,314 403,416,200
01/10/2020 23,600 0.20 0.85 23,400 23,700 23,300 8,073 190,522,800
30/09/2020 23,400 0.40 1.71 23,000 23,500 22,500 13,899 325,236,600
29/09/2020 23,000 -0.90 -3.91 23,900 24,200 23,000 14,796 340,308,000
28/09/2020 23,900 -0.20 -0.84 24,100 24,300 23,800 6,688 159,843,200
25/09/2020 24,100 0.10 0.41 24,000 24,400 23,700 4,597 110,787,700
24/09/2020 24,000 0.00 ■■ 0.00 24,000 24,200 23,900 5,679 136,296,000
23/09/2020 24,000 -0.20 -0.83 24,200 24,300 23,900 12,643 303,432,000
22/09/2020 24,200 -0.30 -1.24 24,450 24,500 24,150 9,548 231,061,600
21/09/2020 24,450 -0.20 -0.82 24,650 24,800 24,450 10,425 254,891,250
20/09/2020 24,650 0.00 ■■ 0.00 24,600 24,750 24,500 11,354 279,876,100
18/09/2020 24,650 0.00 ■■ 0.00 24,600 24,750 24,500 11,354 279,876,100
17/09/2020 24,600 0.40 1.63 24,250 25,000 24,150 30,494 750,152,400
16/09/2020 24,250 0.70 2.89 23,550 24,500 23,300 16,743 406,017,750
15/09/2020 23,550 -0.80 -3.40 24,350 24,400 23,400 52,209 1,229,521,950
14/09/2020 24,350 0.10 0.41 24,300 24,600 24,300 17,309 421,474,150
11/09/2020 24,300 0.20 0.82 24,100 24,400 24,000 12,265 298,039,500
10/09/2020 24,100 0.40 1.66 23,700 24,600 23,800 36,569 881,312,900
09/09/2020 23,700 0.10 0.42 23,700 23,800 23,500 79,710 1,889,127,000
08/09/2020 23,700 0.30 1.27 23,400 23,900 23,400 16,187 383,631,900
07/09/2020 23,400 0.50 2.14 22,900 23,800 22,900 34,735 812,799,000
04/09/2020 22,900 0.00 ■■ 0.00 22,900 23,000 22,400 17,494 400,612,600
03/09/2020 22,900 0.00 ■■ 0.00 22,850 23,300 22,800 15,308 350,553,200
01/09/2020 22,850 0.30 1.31 22,550 23,400 22,500 9,852 225,118,200
31/08/2020 22,550 -0.40 -1.77 23,000 23,400 22,550 17,176 387,318,800
28/08/2020 23,000 -0.60 -2.61 23,600 23,600 22,700 15,463 355,649,000
27/08/2020 23,600 0.90 3.81 22,750 23,700 22,600 24,910 587,876,000
26/08/2020 22,750 0.10 0.44 22,700 22,900 22,500 14,450 328,737,500
25/08/2020 22,700 0.00 ■■ 0.00 22,700 23,000 22,350 23,763 539,420,100
24/08/2020 22,700 0.40 1.76 22,300 22,800 22,200 24,937 566,069,900
21/08/2020 22,300 -0.20 -0.90 22,500 22,800 22,200 9,424 210,155,200
20/08/2020 22,500 1.40 6.22 21,100 22,550 21,400 40,683 915,367,500
19/08/2020 21,100 0.10 0.47 21,000 21,650 21,000 18,420 388,662,000
18/08/2020 21,000 -0.20 -0.95 21,200 21,300 20,900 6,575 138,075,000
17/08/2020 21,200 -0.10 -0.47 21,300 21,350 21,000 2,847 60,356,400
14/08/2020 21,300 0.20 0.94 21,100 21,650 20,900 15,430 328,659,000
13/08/2020 21,100 0.10 0.47 21,000 21,100 20,850 10,429 220,051,900
12/08/2020 21,000 -0.10 -0.48 21,100 21,300 20,800 8,703 182,763,000
11/08/2020 21,100 0.00 ■■ 0.00 21,100 21,300 20,900 6,355 134,090,500
10/08/2020 21,100 -0.20 -0.95 21,300 21,350 20,800 7,686 162,174,600
07/08/2020 21,300 0.30 1.41 21,050 21,400 20,400 21,009 447,491,700
06/08/2020 21,050 -0.10 -0.48 21,100 21,300 20,800 5,371 113,059,550
05/08/2020 21,100 0.10 0.47 21,000 21,500 20,700 7,591 160,170,100
04/08/2020 21,000 0.90 4.29 20,100 21,000 19,800 14,014 294,294,000
03/08/2020 20,100 0.50 2.49 19,600 20,100 19,200 6,126 123,132,600
31/07/2020 19,600 0.10 0.51 19,500 20,000 19,300 3,216 63,033,600
30/07/2020 19,500 0.30 1.54 19,200 20,000 19,200 10,148 197,886,000
29/07/2020 19,200 -0.40 -2.08 19,650 19,600 18,350 21,185 406,752,000
28/07/2020 19,650 0.80 4.07 18,900 20,100 19,250 14,723 289,306,950
27/07/2020 18,900 -1.40 -7.41 20,300 20,300 18,900 21,732 410,734,800
26/07/2020 20,300 -1.10 -5.42 21,400 21,700 20,000 17,365 352,509,500
24/07/2020 20,300 -1.10 -5.42 21,400 21,700 20,000 17,365 352,509,500
23/07/2020 21,400 0.20 0.93 21,200 21,900 20,950 9,999 213,978,600
22/07/2020 21,200 -0.60 -2.83 21,800 22,000 21,200 9,567 202,820,400
21/07/2020 21,800 0.30 1.38 21,500 21,900 21,000 21,220 462,596,000
20/07/2020 21,500 -1.40 -6.51 22,900 22,900 21,400 44,660 960,190,000
19/07/2020 22,900 -1.10 -4.80 23,950 24,000 22,900 43,640 999,356,000
17/07/2020 22,900 -1.10 -4.80 23,950 24,000 22,900 43,640 999,356,000
16/07/2020 23,950 -0.60 -2.51 24,550 24,500 23,950 20,617 493,777,150
15/07/2020 24,550 0.20 0.81 24,400 24,600 24,200 11,758 288,658,900
14/07/2020 24,400 0.20 0.82 24,200 24,500 23,800 12,664 309,001,600
13/07/2020 24,200 -0.30 -1.24 24,500 24,500 23,800 18,427 445,933,400
12/07/2020 24,500 0.50 2.04 24,000 25,500 23,700 24,641 603,704,500
10/07/2020 24,500 0.50 2.04 24,000 25,500 23,700 24,641 603,704,500
09/07/2020 24,000 0.20 0.83 23,800 24,000 23,600 8,521 204,504,000
08/07/2020 23,800 0.10 0.42 23,750 23,800 23,400 11,530 274,414,000
07/07/2020 23,750 -0.20 -0.84 23,950 24,000 23,650 9,758 231,752,500
06/07/2020 23,950 -0.10 -0.42 24,000 24,400 23,650 7,985 191,240,750
05/07/2020 24,000 0.40 1.67 23,600 24,450 23,600 8,617 206,808,000
03/07/2020 24,000 0.40 1.67 23,600 24,450 23,600 8,617 206,808,000
02/07/2020 23,600 -0.40 -1.69 24,000 24,000 23,300 7,479 176,504,400
01/07/2020 24,000 0.60 2.50 23,450 24,200 23,500 25,871 620,904,000
30/06/2020 23,450 0.90 3.84 22,500 23,600 22,500 19,272 451,928,400
29/06/2020 22,500 -1.10 -4.89 23,600 23,600 22,000 8,631 194,197,500
28/06/2020 23,600 0.60 2.54 23,000 24,550 22,800 288,670 6,812,612,000
26/06/2020 23,600 0.60 2.54 23,000 24,550 22,800 288,670 6,812,612,000
25/06/2020 23,000 1.50 6.52 21,500 23,000 20,600 15,380 353,740,000
24/06/2020 21,500 -0.10 -0.47 21,600 22,200 21,000 9,570 205,755,000
23/06/2020 21,600 -0.50 -2.31 22,100 22,400 21,500 12,724 274,838,400
22/06/2020 22,100 -0.60 -2.71 22,750 22,950 21,950 7,945 175,584,500
19/06/2020 22,750 0.90 3.96 21,900 22,900 21,500 12,453 283,305,750
18/06/2020 21,900 0.70 3.20 21,200 21,900 21,000 8,261 180,915,900
17/06/2020 21,200 -0.25 -1.18 21,200 21,900 20,700 64,070 1,358,284,000
16/06/2020 21,200 0.70 3.30 20,500 21,500 20,400 20,130 426,756,000
15/06/2020 20,500 -1.50 -7.32 22,000 22,000 20,500 24,428 500,774,000
14/06/2020 22,000 -0.60 -2.73 22,600 22,800 21,050 24,261 533,742,000
12/06/2020 22,000 -0.60 -2.73 22,600 22,800 21,050 24,261 533,742,000
11/06/2020 22,600 -1.70 -7.52 24,300 24,700 22,600 49,223 1,112,439,800
10/06/2020 24,300 0.00 ■■ 0.00 24,300 24,800 24,050 17,412 423,111,600
09/06/2020 24,300 -0.60 -2.47 24,900 25,100 24,200 11,969 290,846,700
08/06/2020 24,900 0.40 1.61 24,500 25,500 24,600 27,821 692,742,900
06/06/2020 24,500 0.20 0.82 24,300 24,850 23,500 16,805 411,722,500
05/06/2020 24,500 0.20 0.82 24,300 24,850 23,500 16,805 411,722,500
04/06/2020 24,300 -0.30 -1.23 24,600 25,550 24,200 31,289 760,322,700
03/06/2020 24,600 -1.00 -4.07 25,600 25,500 23,900 43,098 1,060,210,800
02/06/2020 25,600 1.60 6.25 24,050 25,700 24,500 69,978 1,791,436,800
01/06/2020 24,050 1.60 6.65 22,500 24,050 24,000 18,382 442,087,100
31/05/2020 22,500 1.50 6.67 21,050 22,500 20,550 46,314 1,042,065,000
29/05/2020 22,500 1.50 6.67 21,050 22,500 20,550 46,314 1,042,065,000
28/05/2020 21,050 0.10 0.48 21,000 21,500 20,900 12,995 273,544,750
27/05/2020 21,000 0.40 1.90 20,550 21,950 20,800 47,739 1,002,519,000
26/05/2020 20,550 1.30 6.33 19,250 20,550 19,050 37,644 773,584,200
25/05/2020 19,250 0.20 1.04 19,050 19,250 18,900 4,865 93,651,250
24/05/2020 19,050 0.10 0.52 19,000 19,300 18,950 5,622 107,099,100
22/05/2020 19,050 0.10 0.52 19,000 19,300 18,950 5,622 107,099,100
21/05/2020 19,000 0.00 ■■ 0.00 19,000 19,300 18,900 4,962 94,278,000
20/05/2020 19,000 -0.20 -1.05 19,200 19,450 19,000 9,447 179,493,000
19/05/2020 19,200 -0.20 -1.04 19,400 19,700 19,200 4,613 88,569,600
18/05/2020 19,400 0.30 1.55 19,150 19,900 19,300 3,776 73,254,400
17/05/2020 19,150 -0.20 -1.04 19,300 19,450 19,150 6,835 130,890,250
15/05/2020 19,150 -0.20 -1.04 19,300 19,450 19,150 6,835 130,890,250
14/05/2020 19,300 0.20 1.04 19,150 19,300 18,700 6,446 124,407,800
13/05/2020 19,150 -0.20 -1.04 19,300 19,350 19,150 4,471 85,619,650
12/05/2020 19,300 0.30 1.55 19,000 19,500 18,950 6,340 122,362,000
11/05/2020 19,000 -0.50 -2.63 19,500 19,400 18,800 7,631 144,989,000
10/05/2020 19,500 0.50 2.56 19,000 19,500 18,700 8,082 157,599,000
08/05/2020 19,500 0.50 2.56 19,000 19,500 18,700 8,082 157,599,000
07/05/2020 19,000 -0.20 -1.05 19,200 19,250 18,750 6,833 129,827,000
06/05/2020 19,200 1.30 6.77 17,950 19,200 17,550 23,631 453,715,200
05/05/2020 17,950 0.00 ■■ 0.00 17,950 18,200 17,600 1,668 29,940,600
04/05/2020 17,950 -0.30 -1.67 18,200 17,950 17,700 2,291 41,123,450
01/05/2020 18,200 0.40 2.20 17,750 18,350 17,800 3,860 70,252,000
30/04/2020 18,200 0.40 2.20 17,750 18,350 17,800 3,860 70,252,000
29/04/2020 18,200 0.40 2.20 17,750 18,350 17,800 3,860 70,252,000
28/04/2020 17,750 -0.30 -1.69 18,000 18,450 17,750 3,554 63,083,500
27/04/2020 18,000 -0.10 -0.56 18,100 18,500 17,850 7,089 127,602,000
26/04/2020 18,100 0.10 0.55 18,000 18,100 17,750 2,418 43,765,800
24/04/2020 18,100 0.10 0.55 18,000 18,100 17,750 2,418 43,765,800
23/04/2020 18,000 -0.20 -1.11 18,200 18,800 17,950 4,513 81,234,000
22/04/2020 18,200 0.40 2.20 17,800 18,200 17,500 4,847 88,215,400
21/04/2020 17,800 -0.30 -1.69 18,050 18,000 17,300 9,360 166,608,000
20/04/2020 18,050 -0.60 -3.32 18,700 18,650 18,000 11,384 205,481,200
19/04/2020 18,700 -0.20 -1.07 18,850 19,600 18,700 10,555 197,378,500
17/04/2020 18,700 -0.20 -1.07 18,850 19,600 18,700 10,555 197,378,500
16/04/2020 18,850 -0.10 -0.53 18,950 19,000 18,500 5,674 106,954,900
15/04/2020 18,950 0.30 1.58 18,650 18,950 18,000 13,983 264,977,850
14/04/2020 18,650 0.40 2.14 18,250 19,250 18,200 21,565 402,187,250
13/04/2020 18,250 1.20 6.58 17,100 18,250 17,400 9,249 168,794,250
12/04/2020 17,100 1.10 6.43 16,000 17,100 16,000 14,373 245,778,300
10/04/2020 17,100 1.10 6.43 16,000 17,100 16,000 14,373 245,778,300
09/04/2020 16,000 0.50 3.13 15,500 16,400 15,600 14,408 230,528,000
08/04/2020 15,500 -0.20 -1.29 15,700 15,900 15,200 6,135 95,092,500
07/04/2020 15,700 -0.70 -4.46 16,350 17,000 15,500 10,675 167,597,500
06/04/2020 16,350 1.00 6.12 15,400 16,400 15,900 14,308 233,935,800
03/04/2020 15,400 0.50 3.25 14,950 15,550 14,950 10,460 161,084,000
02/04/2020 14,950 0.30 2.01 14,700 15,200 14,850 16,263 243,131,850
01/04/2020 14,950 0.30 2.01 14,700 15,200 14,850 16,263 243,131,850
31/03/2020 14,700 -0.50 -3.40 15,150 15,300 14,700 49,882 733,265,400
30/03/2020 15,150 -0.90 -5.94 16,000 16,000 15,000 8,791 133,183,650
29/03/2020 16,000 -0.80 -5.00 16,800 16,600 16,000 15,567 249,072,000
27/03/2020 16,000 -0.80 -5.00 16,800 16,600 16,000 15,567 249,072,000
26/03/2020 17,000 -0.20 -1.18 17,200 17,200 16,800 3,316 56,372,000
25/03/2020 17,200 0.00 ■■ 0.00 17,200 17,650 17,100 3,668 63,089,600
24/03/2020 17,200 -0.10 -0.58 17,300 17,700 17,050 1,997 34,348,400
23/03/2020 17,300 -1.30 -7.51 18,600 18,400 17,300 46,444 803,481,200
22/03/2020 18,600 0.60 3.23 18,000 18,650 17,800 12,257 227,980,200
20/03/2020 18,600 0.60 3.23 18,000 18,650 17,800 12,257 227,980,200
19/03/2020 18,000 0.00 ■■ 0.00 18,000 18,300 17,300 18,436 331,848,000
18/03/2020 18,000 0.10 0.56 17,950 18,300 17,500 19,642 353,556,000
17/03/2020 17,950 1.00 5.57 16,950 18,000 16,600 15,765 282,981,750
16/03/2020 16,950 0.25 1.47 16,700 17,000 16,550 433,450 7,346,977,500
13/03/2020 16,700 0.05 0.30 16,650 17,000 15,550 185,090 3,091,003,000
12/03/2020 16,650 -1.20 -7.21 17,850 17,850 16,650 389,540 6,485,841,000
11/03/2020 17,850 -0.60 -3.36 18,450 19,000 17,200 372,190 6,643,591,500
10/03/2020 18,450 0.00 ■■ 0.00 18,450 18,450 17,600 20,368 375,789,600
09/03/2020 18,450 -1.40 -7.59 19,800 19,300 18,450 35,647 657,687,150
07/03/2020 19,800 0.00 ■■ 0.00 19,800 19,800 18,850 12,689 251,242,200
06/03/2020 19,800 0.00 ■■ 0.00 19,800 19,800 18,850 12,689 251,242,200
05/03/2020 19,800 -0.20 -1.01 20,000 20,700 19,700 22,297 441,480,600
04/03/2020 20,000 0.60 3.00 19,350 20,000 19,000 6,452 129,040,000
03/03/2020 19,350 0.40 2.07 18,950 20,000 18,600 26,782 518,231,700
02/03/2020 18,950 -0.40 -2.11 19,400 19,700 18,550 20,137 381,596,150
28/02/2020 19,400 -0.40 -2.06 19,800 19,500 18,450 59,080 1,146,152,000
27/02/2020 19,800 -0.70 -3.54 20,500 20,700 19,400 36,286 718,462,800
26/02/2020 20,500 -0.40 -1.95 20,900 20,950 20,300 23,018 471,869,000
25/02/2020 20,900 0.40 1.91 20,500 21,000 20,200 24,319 508,267,100
24/02/2020 20,500 0.00 ■■ 0.00 20,500 20,800 19,500 44,164 905,362,000
21/02/2020 20,500 1.10 5.37 19,400 20,750 19,400 78,785 1,615,092,500
20/02/2020 19,400 0.40 2.06 19,000 19,400 18,850 24,538 476,037,200
19/02/2020 19,000 0.30 1.58 18,750 19,200 18,850 18,910 359,290,000
18/02/2020 18,750 0.60 3.20 18,100 19,000 18,100 29,404 551,325,000
17/02/2020 18,100 0.40 2.21 17,700 18,200 17,500 16,611 300,659,100
15/02/2020 17,700 -0.10 -0.56 17,800 18,050 17,400 15,013 265,730,100
14/02/2020 17,700 -0.10 -0.56 17,800 18,050 17,400 15,013 265,730,100
13/02/2020 17,800 -0.60 -3.37 18,400 18,600 17,500 11,472 204,201,600
12/02/2020 18,400 0.50 2.72 17,900 18,800 17,900 7,331 134,890,400
11/02/2020 17,900 0.50 2.79 17,350 18,300 17,350 17,313 309,902,700
10/02/2020 17,350 0.40 2.31 17,000 17,400 16,800 12,768 221,524,800
09/02/2020 17,000 0.10 0.59 16,900 17,200 16,700 22,642 384,914,000
07/02/2020 17,000 0.10 0.59 16,900 17,200 16,700 22,642 384,914,000
06/02/2020 16,900 0.40 2.37 16,500 16,900 16,300 6,880 116,272,000
05/02/2020 16,500 0.30 1.82 16,250 16,600 16,200 15,378 253,737,000
04/02/2020 16,250 0.50 3.08 15,750 16,300 15,300 32,699 531,358,750
03/02/2020 15,750 -0.80 -5.08 16,500 16,150 15,350 42,553 670,209,750
02/02/2020 16,500 -0.50 -3.03 17,000 17,000 16,500 18,809 310,348,500
31/01/2020 16,500 -0.50 -3.03 17,000 17,000 16,500 18,809 310,348,500
30/01/2020 17,000 -0.40 -2.35 17,400 17,400 16,800 9,010 153,170,000
29/01/2020 17,400 0.30 1.72 17,150 17,550 17,150 13,290 231,246,000
28/01/2020 17,400 0.30 1.72 17,150 17,550 17,150 13,290 231,246,000
27/01/2020 17,400 0.30 1.72 17,150 17,550 17,150 13,290 231,246,000
26/01/2020 17,400 0.30 1.72 17,150 17,550 17,150 13,290 231,246,000
24/01/2020 17,400 0.30 1.72 17,150 17,550 17,150 13,290 231,246,000
23/01/2020 17,400 0.30 1.72 17,150 17,550 17,150 13,290 231,246,000
22/01/2020 17,400 0.30 1.72 17,150 17,550 17,150 13,290 231,246,000
21/01/2020 17,150 0.25 1.46 16,900 17,300 16,750 133,970 2,297,585,500
20/01/2020 16,900 0.05 0.30 16,900 17,100 16,800 37,050 626,145,000
17/01/2020 16,900 -0.20 -1.18 17,100 17,100 16,800 83,780 1,415,882,000
16/01/2020 17,100 0.50 2.92 16,600 17,200 16,500 224,890 3,845,619,000
15/01/2020 16,600 0.05 0.30 16,550 16,600 16,500 62,490 1,037,334,000
14/01/2020 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 14,060 234,802,000
13/01/2020 16,700 0.10 0.60 16,650 16,800 16,600 8,858 147,928,600
10/01/2020 16,650 0.30 1.80 16,400 16,750 16,400 14,322 238,461,300
09/01/2020 16,400 0.10 0.61 16,300 16,500 15,800 23,654 387,925,600
08/01/2020 16,300 -0.10 -0.61 16,350 16,500 15,900 45,061 734,494,300
07/01/2020 16,350 0.40 2.45 16,000 16,500 16,000 30,181 493,459,350
06/01/2020 16,000 -0.60 -3.75 16,600 16,650 15,900 52,402 838,432,000
03/01/2020 16,600 0.00 ■■ 0.00 16,600 16,900 16,450 11,033 183,147,800
02/01/2020 16,600 -0.40 -2.41 17,000 17,000 16,600 16,702 277,253,200
31/12/2019 17,000 -0.20 -1.18 17,200 17,200 16,700 44,327 753,559,000
30/12/2019 17,200 0.20 1.16 17,000 17,300 16,900 35,327 607,624,400
28/12/2019 17,000 0.10 0.59 16,850 17,000 16,600 19,114 324,938,000
27/12/2019 17,000 0.10 0.59 16,850 17,000 16,600 19,114 324,938,000
26/12/2019 16,850 0.40 2.37 16,500 17,150 16,500 15,766 265,657,100
25/12/2019 16,500 0.30 1.82 16,200 16,600 16,000 5,765 95,122,500
24/12/2019 16,200 -0.20 -1.23 16,350 16,350 16,200 11,363 184,080,600
23/12/2019 16,350 0.10 0.61 16,300 16,450 16,000 18,124 296,327,400
21/12/2019 16,300 -0.55 -3.37 16,850 16,950 16,100 146,830 2,393,329,000
20/12/2019 16,300 -0.55 -3.37 16,850 16,950 16,100 146,830 2,393,329,000
19/12/2019 16,850 0.00 ■■ 0.00 16,850 17,100 16,650 17,575 296,138,750
18/12/2019 16,850 0.00 ■■ 0.00 16,850 17,400 16,550 37,942 639,322,700
17/12/2019 16,850 0.10 0.59 16,800 16,900 16,500 10,644 179,351,400
16/12/2019 16,800 0.30 1.79 16,550 17,300 16,800 14,983 251,714,400
14/12/2019 16,550 0.20 1.21 16,400 16,750 16,200 11,588 191,781,400
13/12/2019 16,550 0.20 1.21 16,400 16,750 16,200 11,588 191,781,400
12/12/2019 16,400 0.20 1.22 16,200 16,400 16,000 29,635 486,014,000
11/12/2019 16,200 -0.10 -0.62 16,300 16,250 15,950 12,609 204,265,800
10/12/2019 16,300 0.10 0.61 16,250 16,500 16,100 35,370 576,531,000
09/12/2019 16,250 0.10 0.62 16,100 16,500 16,000 36,443 592,198,750
07/12/2019 16,100 0.70 4.35 15,450 16,200 15,500 27,011 434,877,100
06/12/2019 16,100 0.70 4.35 15,450 16,200 15,500 27,011 434,877,100
05/12/2019 15,450 -0.50 -3.24 15,900 15,900 15,000 32,442 501,228,900
04/12/2019 15,900 -0.20 -1.26 16,100 16,350 15,900 37,089 589,715,100
03/12/2019 16,100 0.00 ■■ 0.00 16,100 16,300 15,100 18,829 303,146,900
02/12/2019 16,100 -0.60 -3.73 16,700 17,100 15,900 30,399 489,423,900
29/11/2019 16,700 -0.50 -2.99 17,200 17,300 16,700 16,017 267,483,900
28/11/2019 17,200 -0.30 -1.74 17,450 17,800 17,100 10,166 174,855,200
27/11/2019 17,450 0.50 2.87 16,950 17,900 16,800 34,749 606,370,050
26/11/2019 16,950 -0.20 -1.18 17,100 17,300 16,800 8,845 149,922,750
25/11/2019 17,100 0.70 4.09 16,400 17,100 16,500 18,059 308,808,900
23/11/2019 16,400 -0.70 -4.27 17,100 17,500 16,050 16,534 271,157,600
22/11/2019 16,400 -0.70 -4.27 17,100 17,500 16,050 16,534 271,157,600
21/11/2019 17,100 0.90 5.26 16,250 17,350 16,200 45,260 773,946,000
20/11/2019 16,250 0.10 0.62 16,200 16,350 16,000 9,247 150,263,750
19/11/2019 16,200 0.40 2.47 15,800 16,200 15,800 8,384 135,820,800
18/11/2019 15,800 -0.20 -1.27 16,000 16,100 15,600 8,410 132,878,000
15/11/2019 16,000 0.10 0.63 15,900 16,150 15,700 7,438 119,008,000
14/11/2019 15,900 -0.10 -0.63 16,000 16,300 15,900 9,274 147,456,600
13/11/2019 16,000 0.60 3.75 15,450 16,100 15,450 26,972 431,552,000
12/11/2019 15,450 0.00 ■■ 0.00 15,400 15,500 15,300 15,787 243,909,150
11/11/2019 15,400 -0.40 -2.60 15,750 15,850 15,350 13,223 203,634,200
08/11/2019 15,750 0.40 2.54 15,300 16,000 15,000 40,591 639,308,250
07/11/2019 15,300 0.00 ■■ 0.00 15,300 15,650 15,200 16,093 246,222,900
06/11/2019 15,300 0.70 4.58 14,650 15,500 14,500 8,731 133,584,300
05/11/2019 14,650 0.10 0.68 14,600 14,700 14,500 2,724 39,906,600
04/11/2019 14,500 0.00 ■■ 0.00 14,500 14,600 14,450 3,124 45,298,000
01/11/2019 14,500 0.00 ■■ 0.00 14,500 14,600 14,450 3,124 45,298,000
31/10/2019 14,500 -0.10 -0.69 14,550 14,700 14,500 6,081 88,174,500
30/10/2019 14,550 0.10 0.69 14,450 14,600 14,400 5,396 78,511,800
29/10/2019 14,450 -0.20 -1.38 14,600 14,700 14,450 5,624 81,266,800
28/10/2019 14,600 -0.40 -2.74 15,000 14,800 14,500 6,041 88,198,600
25/10/2019 15,000 -0.30 -2.00 15,250 15,250 15,000 1,805 27,075,000
24/10/2019 15,250 0.30 1.97 15,000 15,250 14,600 1,503 22,920,750
23/10/2019 15,000 0.40 2.67 14,600 15,100 14,500 15,755 236,325,000
22/10/2019 14,600 0.20 1.37 14,450 14,600 14,300 3,053 44,573,800
21/10/2019 14,450 0.20 1.38 14,250 14,700 14,300 4,970 71,816,500
18/10/2019 14,250 0.10 0.70 14,200 14,800 14,200 9,591 136,671,750
17/10/2019 14,200 -0.70 -4.93 14,900 15,000 14,200 8,868 125,925,600
16/10/2019 14,900 -0.70 -4.70 15,550 15,650 14,900 5,480 81,652,000
15/10/2019 15,550 0.20 1.29 15,400 15,600 15,200 12,863 200,019,650
14/10/2019 15,400 0.00 ■■ 0.00 15,400 15,750 15,200 2,882 44,382,800
11/10/2019 15,400 0.20 1.30 15,200 15,600 15,100 5,073 78,124,200
10/10/2019 15,200 -0.10 -0.66 15,300 15,850 15,000 2,148 32,649,600
09/10/2019 15,300 0.00 ■■ 0.00 15,350 15,650 15,200 2,269 34,715,700
08/10/2019 15,350 -0.40 -2.61 15,750 15,900 15,300 5,624 86,328,400
07/10/2019 15,750 -0.40 -2.54 16,100 16,200 15,750 5,971 94,043,250
04/10/2019 16,100 -0.20 -1.24 16,300 16,450 16,050 14,815 238,521,500
03/10/2019 16,300 0.00 ■■ 0.00 16,300 16,400 16,000 13,333 217,327,900
02/10/2019 16,300 0.00 ■■ 0.00 16,300 16,500 16,200 4,735 77,180,500
01/10/2019 16,300 0.00 ■■ 0.00 16,300 16,550 16,200 7,076 115,338,800
30/09/2019 16,300 0.00 ■■ 0.00 16,300 16,450 16,200 6,126 99,853,800
27/09/2019 16,300 -0.20 -1.23 16,500 16,500 16,300 5,655 92,176,500
26/09/2019 16,500 0.00 ■■ 0.00 16,500 16,700 16,200 3,318 54,747,000
25/09/2019 16,500 0.30 1.82 16,200 16,500 16,100 7,727 127,495,500
24/09/2019 16,200 0.00 ■■ 0.00 16,200 16,600 16,150 8,847 143,321,400
23/09/2019 16,200 -0.30 -1.85 16,500 16,800 16,100 6,676 108,151,200
20/09/2019 16,500 -0.30 -1.82 16,750 17,000 16,400 7,294 120,351,000
19/09/2019 16,750 0.10 0.60 16,700 17,000 16,500 10,988 184,049,000
18/09/2019 16,700 -0.20 -1.20 16,900 16,950 16,700 2,117 35,353,900
17/09/2019 16,900 0.00 ■■ 0.00 16,900 17,100 16,650 4,977 84,111,300
16/09/2019 16,900 -0.30 -1.78 17,150 17,450 16,900 3,697 62,479,300
13/09/2019 17,150 -0.10 -0.58 17,200 17,200 16,900 3,319 56,920,850
12/09/2019 17,200 0.10 0.58 17,050 17,300 17,050 1,633 28,087,600
11/09/2019 17,050 0.20 1.17 16,900 17,200 16,800 1,263 21,534,150
10/09/2019 17,100 -0.20 -1.17 17,300 17,200 16,800 17,250 294,975,000
09/09/2019 17,300 0.10 0.58 17,250 17,350 17,100 3,232 55,913,600
06/09/2019 17,250 -0.30 -1.74 17,500 17,800 17,250 6,031 104,034,750
05/09/2019 17,500 0.20 1.14 17,300 17,700 17,250 20,022 350,385,000
04/09/2019 17,300 -0.80 -4.62 18,100 18,100 17,250 41,325 714,922,500
03/09/2019 18,100 0.30 1.66 17,800 18,450 17,950 12,909 233,652,900
30/08/2019 17,800 0.10 0.56 17,750 18,300 17,750 15,134 269,385,200
29/08/2019 17,750 -0.30 -1.69 18,000 18,000 17,750 13,174 233,838,500
28/08/2019 18,000 -0.30 -1.67 18,300 18,300 17,900 10,402 187,236,000
27/08/2019 18,300 -0.10 -0.55 18,350 18,800 18,300 11,466 209,827,800
26/08/2019 18,350 0.70 3.81 17,650 18,850 17,400 18,374 337,162,900
23/08/2019 17,650 0.30 1.70 17,300 17,900 16,900 17,736 313,040,400
22/08/2019 17,300 0.00 ■■ 0.00 17,300 17,500 17,300 4,056 70,168,800
21/08/2019 17,300 -0.10 -0.58 17,400 17,500 17,150 3,734 64,598,200
20/08/2019 17,400 0.40 2.30 17,000 17,400 16,800 9,263 161,176,200
19/08/2019 17,000 0.20 1.18 16,800 17,400 16,700 5,011 85,187,000
16/08/2019 16,800 -0.10 -0.60 16,950 17,150 16,750 10,519 176,719,200
15/08/2019 16,950 -0.30 -1.77 17,200 17,200 16,700 9,756 165,364,200
14/08/2019 17,200 -0.30 -1.74 17,500 17,350 16,800 4,693 80,719,600
13/08/2019 17,500 -0.20 -1.14 17,700 17,600 17,000 3,647 63,822,500
12/08/2019 17,700 0.10 0.56 17,650 17,950 17,450 13,268 234,843,600
09/08/2019 17,650 0.30 1.70 17,400 17,950 17,400 20,294 358,189,100
08/08/2019 17,400 0.10 0.57 17,300 17,600 16,800 2,620 45,588,000
07/08/2019 17,300 0.20 1.16 17,100 17,800 17,100 12,109 209,485,700
06/08/2019 17,100 0.10 0.58 17,000 17,200 16,550 8,519 145,674,900
05/08/2019 17,000 -0.30 -1.76 17,300 17,300 16,800 11,275 191,675,000
02/08/2019 17,300 -0.20 -1.16 17,500 17,300 16,900 1,171 20,258,300
01/08/2019 17,500 0.60 3.43 16,900 17,500 16,600 27,417 479,797,500
31/07/2019 16,900 -0.10 -0.59 17,000 16,900 16,400 4,073 68,833,700
30/07/2019 17,000 -0.10 -0.59 17,100 17,300 16,750 2,967 50,439,000
29/07/2019 17,100 -0.50 -2.92 17,600 17,550 17,000 10,290 175,959,000
26/07/2019 17,600 0.40 2.27 17,250 17,600 17,050 16,721 294,289,600
25/07/2019 17,250 -0.30 -1.74 17,500 17,500 17,100 4,915 84,783,750
24/07/2019 17,500 0.30 1.71 17,250 17,550 17,050 18,071 316,242,500
23/07/2019 17,250 -0.40 -2.32 17,600 17,900 17,250 21,194 365,596,500
22/07/2019 17,600 -1.20 -6.82 18,800 18,700 17,500 50,937 896,491,200
19/07/2019 18,800 -0.20 -1.06 19,000 19,200 18,800 13,660 256,808,000
18/07/2019 19,000 -0.30 -1.58 19,300 19,300 18,700 15,140 287,660,000
17/07/2019 19,300 0.60 3.11 18,700 19,400 18,700 48,193 930,124,900
16/07/2019 18,700 0.00 ■■ 0.00 18,700 19,000 18,700 39,106 731,282,200
15/07/2019 18,700 -0.30 -1.60 19,000 19,000 18,600 4,102 76,707,400
12/07/2019 19,000 0.20 1.05 18,800 19,150 18,600 19,228 365,332,000
11/07/2019 18,800 -0.60 -3.19 19,400 19,400 18,800 20,952 393,897,600
10/07/2019 19,400 -0.30 -1.55 19,650 19,550 18,800 39,367 763,719,800
09/07/2019 19,650 0.00 ■■ 0.00 19,600 19,800 19,350 31,269 614,435,850
08/07/2019 19,600 -0.30 -1.53 19,850 19,850 19,000 35,052 687,019,200
05/07/2019 19,850 0.50 2.52 19,400 19,950 19,300 24,687 490,036,950
04/07/2019 19,400 0.40 2.06 19,000 19,500 19,000 8,230 159,662,000
03/07/2019 19,000 -0.60 -3.16 19,550 19,800 19,000 11,605 220,495,000
02/07/2019 19,550 -0.40 -2.05 20,000 20,000 19,550 8,453 165,256,150
01/07/2019 20,000 0.40 2.00 19,600 20,200 19,400 38,892 777,840,000
28/06/2019 19,600 -0.40 -2.04 20,000 20,000 19,600 12,243 239,962,800
27/06/2019 20,000 -0.10 -0.50 20,100 20,400 19,850 18,794 375,880,000
26/06/2019 20,100 -0.20 -1.00 20,300 20,500 19,800 5,199 104,499,900
25/06/2019 20,300 0.40 1.97 19,850 20,800 19,850 34,727 704,958,100
24/06/2019 19,850 0.30 1.51 19,550 20,150 19,550 38,159 757,456,150
21/06/2019 19,550 -0.40 -2.05 19,950 20,100 19,550 19,176 374,890,800
20/06/2019 19,950 -0.30 -1.50 20,200 20,300 19,850 9,294 185,415,300
19/06/2019 20,200 -0.30 -1.49 20,500 20,800 20,100 14,707 297,081,400
18/06/2019 20,500 0.90 4.39 19,600 20,800 19,500 18,609 381,484,500
17/06/2019 19,600 -0.10 -0.51 19,700 20,200 19,600 15,158 297,096,800
16/06/2019 19,700 0.40 2.03 19,300 19,800 19,000 26,432 520,710,400
14/06/2019 19,700 0.40 2.03 19,300 19,800 19,000 26,432 520,710,400
13/06/2019 19,300 1.10 5.70 18,200 19,400 18,000 26,711 515,522,300
11/06/2019 18,000 0.10 0.56 17,900 18,200 17,900 4,646 83,628,000
10/06/2019 17,900 0.30 1.68 17,600 18,200 17,700 33,585 601,171,500
09/06/2019 17,600 0.20 1.14 17,400 17,900 17,100 2,138 37,628,800
07/06/2019 17,600 0.20 1.14 17,400 17,900 17,100 2,138 37,628,800
06/06/2019 17,400 -0.20 -1.15 17,600 18,200 17,400 119 2,070,600
05/06/2019 17,600 0.10 0.57 17,500 17,900 17,200 2,706 47,625,600
04/06/2019 17,500 0.00 ■■ 0.00 17,500 18,000 17,400 7,087 124,022,500
03/06/2019 17,500 -0.10 -0.57 17,600 17,900 17,400 5,430 95,025,000
02/06/2019 17,600 0.00 ■■ 0.00 17,600 18,000 17,600 10,506 184,905,600
31/05/2019 17,600 0.00 ■■ 0.00 17,600 18,000 17,600 10,506 184,905,600
30/05/2019 17,600 -0.20 -1.14 17,800 17,800 17,450 1,580 27,808,000
29/05/2019 17,800 -0.10 -0.56 17,900 17,900 17,500 3,053 54,343,400
28/05/2019 17,900 -0.40 -2.23 18,300 18,600 17,900 3,519 62,990,100
27/05/2019 18,300 0.60 3.28 17,700 18,500 17,700 9,066 165,907,800
26/05/2019 17,700 -0.10 -0.56 17,800 18,000 17,600 10,073 178,292,100
24/05/2019 17,700 -0.10 -0.56 17,800 18,000 17,600 10,073 178,292,100
23/05/2019 17,800 -0.80 -4.49 18,600 18,200 17,700 4,540 80,812,000
22/05/2019 18,600 -0.20 -1.08 18,800 19,100 18,600 4,711 87,624,600
21/05/2019 18,800 -0.10 -0.53 18,900 19,600 18,700 12,900 242,520,000
20/05/2019 18,900 1.20 6.35 17,700 18,900 17,800 21,705 410,224,500
19/05/2019 17,700 -0.40 -2.26 18,100 18,200 17,700 7,872 139,334,400
17/05/2019 17,700 -0.40 -2.26 18,100 18,200 17,700 7,872 139,334,400
16/05/2019 18,100 -0.20 -1.10 18,300 18,500 18,000 6,260 113,306,000
15/05/2019 18,300 -0.60 -3.28 18,900 18,900 18,300 4,001 73,218,300
14/05/2019 18,900 0.40 2.12 18,500 18,900 18,200 7,757 146,607,300
13/05/2019 18,500 0.80 4.32 17,700 18,500 17,800 6,036 111,666,000
12/05/2019 17,700 0.20 1.13 17,500 17,900 17,650 3,473 61,472,100
10/05/2019 17,700 0.20 1.13 17,500 17,900 17,650 3,473 61,472,100
09/05/2019 17,500 -0.20 -1.14 17,700 18,000 17,500 3,577 62,597,500
08/05/2019 17,700 0.20 1.13 17,500 18,000 17,000 8,063 142,715,100
07/05/2019 17,500 0.30 1.71 17,200 18,000 17,100 6,043 105,752,500
06/05/2019 17,200 -0.80 -4.65 18,000 17,700 16,800 39,873 685,815,600
05/05/2019 18,000 -1.40 -7.78 19,350 19,250 18,000 24,821 446,778,000
03/05/2019 18,000 -1.40 -7.78 19,350 19,250 18,000 24,821 446,778,000
02/05/2019 19,350 0.00 ■■ 0.00 19,400 19,500 18,800 17,218 333,168,300
01/05/2019 19,400 0.20 1.03 19,200 19,500 19,050 10,265 199,141,000
30/04/2019 19,400 0.20 1.03 19,200 19,500 19,050 10,265 199,141,000
29/04/2019 19,400 0.20 1.03 19,200 19,500 19,050 10,265 199,141,000
28/04/2019 19,400 0.20 1.03 19,200 19,500 19,050 10,265 199,141,000
26/04/2019 19,400 0.20 1.03 19,200 19,500 19,050 10,265 199,141,000
25/04/2019 19,200 0.40 2.08 18,800 19,500 18,750 31,314 601,228,800
24/04/2019 18,800 -0.10 -0.53 18,900 19,000 18,600 18,336 344,716,800
23/04/2019 18,900 0.10 0.53 18,800 19,200 18,150 15,341 289,944,900
22/04/2019 18,800 -0.60 -3.19 19,400 19,250 18,500 22,347 420,123,600
21/04/2019 19,400 -0.10 -0.52 19,500 19,700 18,300 24,198 469,441,200
19/04/2019 19,400 -0.10 -0.52 19,500 19,700 18,300 24,198 469,441,200
18/04/2019 19,500 -1.50 -7.69 20,950 20,800 19,500 34,555 673,822,500
17/04/2019 20,950 -1.60 -7.64 22,500 22,850 20,950 41,466 868,712,700
16/04/2019 22,500 -0.20 -0.89 22,700 22,950 22,500 20,621 463,972,500
15/04/2019 22,700 -0.10 -0.44 22,800 22,800 22,500 6,904 156,720,800
12/04/2019 22,700 -0.10 -0.44 22,800 22,800 22,500 6,904 156,720,800
11/04/2019 22,800 -0.20 -0.88 23,000 23,100 22,600 7,187 163,863,600
10/04/2019 23,000 -0.70 -3.04 23,700 23,500 23,000 11,937 274,551,000
09/04/2019 23,700 -0.10 -0.42 23,750 23,900 23,500 18,301 433,733,700
08/04/2019 23,750 0.10 0.42 23,700 23,900 23,500 27,695 657,756,250
05/04/2019 23,700 0.30 1.27 23,450 23,950 23,450 29,112 689,954,400
04/04/2019 23,450 0.60 2.56 22,800 23,450 22,650 21,164 496,295,800
03/04/2019 22,800 -0.10 -0.44 22,900 23,000 22,400 11,895 271,206,000
02/04/2019 22,900 -0.10 -0.44 23,000 23,250 22,750 14,332 328,202,800
01/04/2019 23,000 -0.30 -1.30 23,300 23,550 23,000 17,408 400,384,000
31/03/2019 15,800 0.50 3.16 15,300 15,800 15,300 110 1,738,000
29/03/2019 23,300 -0.10 -0.43 23,350 23,500 23,100 15,825 368,722,500
28/03/2019 23,350 0.10 0.43 23,300 23,700 23,050 47,460 1,108,191,000
27/03/2019 23,300 0.40 1.72 22,950 23,850 22,700 26,690 621,877,000
26/03/2019 22,950 -0.50 -2.18 23,450 23,400 22,450 18,068 414,660,600
25/03/2019 23,450 -0.50 -2.13 23,950 23,600 23,200 18,108 424,632,600
22/03/2019 23,950 0.60 2.51 23,300 23,950 23,300 31,217 747,647,150
21/03/2019 23,300 -0.10 -0.43 23,350 24,500 23,200 65,358 1,522,841,400
20/03/2019 23,350 -0.50 -2.14 23,850 23,850 23,000 13,914 324,891,900
19/03/2019 23,850 0.00 ■■ 0.00 23,850 24,400 23,500 41,206 982,763,100
18/03/2019 23,850 0.00 ■■ 0.00 23,900 24,000 23,600 28,834 687,690,900
15/03/2019 23,900 0.50 2.09 23,350 24,500 23,700 37,233 889,868,700
14/03/2019 23,350 1.50 6.42 21,850 23,350 21,800 63,716 1,487,768,600
13/03/2019 21,850 0.00 ■■ 0.00 21,850 22,200 21,500 28,678 626,614,300
12/03/2019 21,850 0.40 1.83 21,500 21,850 21,400 31,069 678,857,650
11/03/2019 21,500 0.10 0.47 21,400 21,700 21,100 22,158 476,397,000
08/03/2019 21,400 0.40 1.87 21,000 21,850 21,000 24,513 524,578,200
07/03/2019 21,000 -0.90 -4.29 21,950 22,000 21,000 11,667 245,007,000
06/03/2019 21,950 -0.10 -0.46 22,000 22,200 21,500 12,519 274,792,050
05/03/2019 22,000 0.00 ■■ 0.00 22,000 22,750 22,000 13,701 301,422,000
04/03/2019 22,000 0.30 1.36 21,700 22,300 21,600 22,464 494,208,000
01/03/2019 21,700 0.50 2.30 21,200 21,700 21,200 8,484 184,102,800
28/02/2019 21,200 -0.30 -1.42 21,500 21,800 21,200 10,040 212,848,000
27/02/2019 21,500 0.40 1.86 21,150 21,900 21,000 12,963 278,704,500
26/02/2019 21,150 -0.40 -1.89 21,550 21,600 21,100 26,756 565,889,400
25/02/2019 21,550 -0.40 -1.86 22,000 22,900 21,500 18,327 394,946,850
22/02/2019 22,000 0.00 ■■ 0.00 22,000 22,300 21,700 16,168 355,696,000
21/02/2019 22,000 0.40 1.82 21,650 22,350 21,600 42,020 924,440,000
20/02/2019 21,650 -0.40 -1.85 22,050 22,400 21,650 12,607 272,941,550
19/02/2019 22,050 0.10 0.45 22,000 22,450 21,750 43,163 951,744,150
18/02/2019 22,000 -0.50 -2.27 22,500 22,500 21,850 20,540 451,880,000
15/02/2019 22,500 0.00 ■■ 0.00 22,500 23,100 21,900 20,863 469,417,500
14/02/2019 22,500 1.30 5.78 21,200 22,650 21,100 28,919 650,677,500
13/02/2019 21,200 -0.50 -2.36 21,700 22,000 21,000 35,681 756,437,200
12/02/2019 21,700 0.20 0.92 21,500 21,800 21,200 30,259 656,620,300
11/02/2019 21,500 -0.40 -1.86 21,900 22,200 21,000 27,284 586,606,000
01/02/2019 21,900 -0.10 -0.46 22,000 22,100 21,500 18,464 404,361,600
31/01/2019 22,000 -0.20 -0.91 22,200 22,500 21,600 15,287 336,314,000
30/01/2019 22,200 0.60 2.70 21,600 22,400 21,700 36,522 810,788,400
29/01/2019 21,600 -0.80 -3.70 22,450 22,500 21,600 5,882 127,051,200
28/01/2019 22,450 0.30 1.34 22,200 22,700 22,000 38,388 861,810,600
25/01/2019 22,200 0.70 3.15 21,500 22,200 21,500 43,944 975,556,800
24/01/2019 21,500 0.50 2.33 21,000 21,500 20,700 68,600,000 1,474,900,000,000
23/01/2019 21,000 -0.10 -0.48 21,100 21,100 20,500 71,628,000 1,504,188,000,000
22/01/2019 21,100 0.10 0.47 21,000 21,300 20,200 31,149,000 657,243,900,000
21/01/2019 21,000 0.30 1.43 20,700 21,450 20,600 622,900 13,080,900,000
18/01/2019 20,700 1.20 5.80 19,500 20,850 19,400 390,330 8,079,831,000
17/01/2019 19,500 0.10 0.51 19,500 19,900 19,300 37,970 740,415,000
16/01/2019 19,500 -0.80 -4.10 20,300 20,450 19,500 557,290 10,867,155,000
15/01/2019 20,350 0.15 0.74 20,200 20,650 19,700 501,780 10,211,223,000
14/01/2019 20,200 0.45 2.23 19,750 20,400 19,500 232,590 4,698,318,000
11/01/2019 19,750 0.95 4.81 18,800 20,100 18,700 382,470 7,553,782,500
10/01/2019 18,800 1.10 5.85 17,700 18,800 17,600 169,810 3,192,428,000
09/01/2019 17,700 0.05 0.28 17,650 17,750 17,400 61,830 1,094,391,000
08/01/2019 17,650 -0.05 -0.28 17,700 17,850 17,250 81,810 1,443,946,500
07/01/2019 17,700 0.30 1.69 17,400 18,000 17,400 284,100 5,028,570,000
04/01/2019 17,400 0.40 2.30 17,000 17,600 16,600 97,180 1,690,932,000
03/01/2019 17,000 -0.80 -4.71 17,800 17,900 16,800 240,220 4,083,740,000
02/01/2019 17,800 -1.10 -6.18 18,900 18,900 17,800 446,760 7,952,328,000
29/12/2018 18,900 -0.25 -1.32 18,900 18,950 18,600 328,860 6,215,454,000
28/12/2018 18,900 -0.25 -1.32 18,900 18,950 18,600 328,860 6,215,454,000
27/12/2018 18,900 0.30 1.59 18,600 19,000 18,500 306,300 5,789,070,000
26/12/2018 18,600 0.10 0.54 18,500 18,900 18,400 283,550 5,274,030,000
25/12/2018 18,500 -0.40 -2.16 18,500 18,500 17,700 525,670 9,724,895,000
24/12/2018 18,500 0.40 2.16 18,100 18,900 18,100 504,000 9,324,000,000
23/12/2018 18,100 0.20 1.10 17,900 18,600 17,600 336,650 6,093,365,000
21/12/2018 18,100 0.20 1.10 17,900 18,600 17,600 336,650 6,093,365,000
20/12/2018 17,900 0.55 3.07 17,350 18,300 17,600 354,550 6,346,445,000
19/12/2018 17,350 1.10 6.34 16,250 17,350 16,200 947,590 16,440,686,500
18/12/2018 16,250 -0.15 -0.92 16,400 16,300 15,650 291,700 4,740,125,000
17/12/2018 16,400 1.00 6.10 15,400 16,450 15,100 309,350 5,073,340,000
16/12/2018 15,400 0.20 1.30 15,200 15,500 14,850 103,030 1,586,662,000
14/12/2018 15,400 0.20 1.30 15,200 15,500 14,850 103,030 1,586,662,000
13/12/2018 15,200 0.55 3.62 14,650 15,200 14,650 296,520 4,507,104,000
12/12/2018 14,650 -0.05 -0.34 14,700 14,800 14,650 68,600 1,004,990,000
11/12/2018 14,700 -0.60 -4.08 15,300 14,850 14,700 82,880 1,218,336,000
10/12/2018 15,300 0.10 0.65 15,300 15,400 14,700 48,230 737,919,000
09/12/2018 15,300 0.60 3.92 14,700 15,300 14,700 39,600 605,880,000
07/12/2018 15,300 0.60 3.92 14,700 15,300 14,700 39,600 605,880,000
06/12/2018 14,700 -0.75 -5.10 15,450 15,450 14,700 42,510 624,897,000
05/12/2018 15,450 0.15 0.97 15,300 15,600 14,800 2,550 39,397,500
04/12/2018 15,300 -0.40 -2.61 15,700 15,500 15,300 17,530 268,209,000
03/12/2018 15,700 -0.10 -0.64 15,800 15,800 15,300 2,490 39,093,000
30/11/2018 15,800 0.50 3.16 15,300 15,800 15,300 110 1,738,000
29/11/2018 15,300 -0.50 -3.27 15,800 15,500 15,300 18,110 277,083,000
28/11/2018 15,800 -0.10 -0.63 15,900 15,900 15,300 11,300 178,540,000
27/11/2018 15,900 -0.10 -0.63 16,000 15,900 15,100 4,730 75,207,000
26/11/2018 16,000 0.10 0.63 15,900 16,000 15,100 9,350 149,600,000
25/11/2018 15,900 -0.25 -1.57 16,150 16,000 15,500 2,960 47,064,000
23/11/2018 15,900 -0.25 -1.57 16,150 16,000 15,500 2,960 47,064,000
22/11/2018 16,150 0.55 3.41 15,600 16,200 16,000 23,820 384,693,000
21/11/2018 15,600 0.70 4.49 14,900 15,600 14,750 25,560 398,736,000
20/11/2018 14,900 -0.10 -0.67 14,900 14,950 14,800 19,720 293,828,000
19/11/2018 14,900 0.10 0.67 14,800 15,000 14,650 780 11,622,000
16/11/2018 14,800 -0.05 -0.34 14,800 14,800 14,700 5,910 87,468,000
15/11/2018 14,800 -0.30 -2.03 14,800 14,800 14,450 21,620 319,976,000
14/11/2018 14,800 -0.30 -2.03 14,800 14,800 14,500 6,030 89,244,000
13/11/2018 14,800 -0.10 -0.68 14,900 14,900 14,500 14,260 211,048,000
12/11/2018 14,900 0.30 2.01 14,600 15,450 14,300 7,590 113,091,000
09/11/2018 14,600 -0.35 -2.40 14,950 15,000 14,600 46,440 678,024,000
08/11/2018 14,950 0.05 0.33 14,950 15,100 14,950 8,170 122,141,500
07/11/2018 14,950 0.10 0.67 14,850 15,000 14,850 5,840 87,308,000
06/11/2018 14,850 0.15 1.01 14,700 15,400 14,700 24,500 363,825,000
05/11/2018 14,700 -0.20 -1.36 14,900 15,000 14,600 176,420 2,593,374,000
04/11/2018 14,900 -0.10 -0.67 14,900 14,900 14,400 83,220 1,239,978,000
02/11/2018 14,900 -0.10 -0.67 14,900 14,900 14,400 83,220 1,239,978,000
01/11/2018 14,900 -0.55 -3.69 15,450 15,700 14,500 49,570 738,593,000
31/10/2018 15,450 0.50 3.24 14,950 15,450 14,250 95,890 1,481,500,500
30/10/2018 14,950 -0.15 -1.00 14,950 15,000 14,500 40,760 609,362,000
29/10/2018 14,950 -0.05 -0.33 15,000 15,500 14,800 41,000 612,950,000
28/10/2018 15,000 -0.80 -5.33 15,800 15,800 15,000 78,870 1,183,050,000
26/10/2018 15,000 -0.80 -5.33 15,800 15,800 15,000 78,870 1,183,050,000
25/10/2018 15,800 -0.50 -3.16 16,300 15,800 15,300 54,240 856,992,000
24/10/2018 16,300 -0.10 -0.61 16,400 16,700 15,800 22,480 366,424,000
23/10/2018 16,400 -0.10 -0.61 16,500 16,500 15,500 30,760 504,464,000
22/10/2018 16,500 -0.40 -2.42 16,900 17,000 16,500 32,620 538,230,000
19/10/2018 16,900 -0.10 -0.59 17,000 16,900 16,300 4,420 74,698,000
18/10/2018 17,000 -0.20 -1.18 17,000 17,000 16,300 45,200 768,400,000
17/10/2018 17,000 0.10 0.59 17,000 17,200 17,000 89,840 1,527,280,000
16/10/2018 17,000 -0.50 -2.94 17,500 17,900 17,000 270,430 4,597,310,000
15/10/2018 17,500 0.20 1.14 17,300 17,500 17,000 68,380 1,196,650,000
12/10/2018 17,300 0.20 1.16 17,300 17,700 17,150 33,990 588,027,000
11/10/2018 17,300 -1.00 -5.78 18,300 18,000 17,100 56,790 982,467,000
10/10/2018 18,300 -0.20 -1.09 18,500 18,600 18,000 133,810 2,448,723,000
09/10/2018 18,500 -0.50 -2.70 19,000 18,500 17,800 57,040 1,055,240,000
08/10/2018 19,000 0.10 0.53 18,900 19,000 18,200 26,290 499,510,000
07/10/2018 18,900 -0.05 -0.26 18,950 19,000 18,600 48,270 912,303,000
05/10/2018 18,900 -0.05 -0.26 18,950 19,000 18,600 48,270 912,303,000
04/10/2018 18,950 -0.20 -1.06 19,150 18,950 18,700 53,070 1,005,676,500
03/10/2018 19,150 0.25 1.31 18,900 19,200 18,700 64,380 1,232,877,000
02/10/2018 18,900 -0.40 -2.12 19,300 19,300 18,900 8,540 161,406,000
01/10/2018 19,300 -0.25 -1.30 19,550 19,600 19,000 13,350 257,655,000
30/09/2018 19,550 -0.05 -0.26 19,600 19,800 19,100 38,700 756,585,000
28/09/2018 19,550 -0.05 -0.26 19,600 19,800 19,100 38,700 756,585,000
27/09/2018 19,600 0.30 1.53 19,300 19,700 19,000 71,570 1,402,772,000
26/09/2018 19,300 0.50 2.59 18,800 19,400 18,900 38,700 746,910,000
25/09/2018 18,800 -0.25 -1.33 19,050 19,100 18,800 42,140 792,232,000
24/09/2018 19,050 0.15 0.79 18,900 19,100 18,800 18,160 345,948,000
21/09/2018 18,900 -0.30 -1.59 19,200 19,300 18,800 22,720 429,408,000
20/09/2018 19,200 -0.10 -0.52 19,300 19,300 18,500 11,780 226,176,000
19/09/2018 19,300 0.10 0.52 19,200 19,300 19,000 35,660 688,238,000
18/09/2018 19,200 -0.20 -1.04 19,200 19,300 18,500 37,620 722,304,000
17/09/2018 19,200 0.20 1.04 19,000 19,400 18,700 98,440 1,890,048,000
14/09/2018 19,000 0.15 0.79 18,850 19,000 18,500 142,780 2,712,820,000
13/09/2018 18,850 -0.15 -0.80 19,000 19,000 18,300 57,760 1,088,776,000
12/09/2018 19,000 0.05 0.26 18,950 19,150 18,700 14,010 266,190,000
11/09/2018 18,950 0.45 2.37 18,500 18,950 18,300 29,390 556,940,500
10/09/2018 18,500 0.20 1.08 18,300 18,950 18,200 61,710 1,141,635,000
07/09/2018 18,300 -0.60 -3.28 18,900 18,850 18,200 508,460 9,304,818,000
06/09/2018 18,900 -0.05 -0.26 18,950 18,950 18,500 66,400 1,254,960,000
05/09/2018 18,950 -0.85 -4.49 19,800 19,250 18,650 32,760 620,802,000
04/09/2018 19,800 0.80 4.04 19,000 20,000 18,500 272,130 5,388,174,000
03/09/2018 19,000 0.80 4.21 18,200 19,100 18,600 45,470 863,930,000
31/08/2018 19,000 0.80 4.21 18,200 19,100 18,600 45,470 863,930,000
30/08/2018 18,200 -0.85 -4.67 19,050 19,000 18,050 133,070 2,421,874,000
29/08/2018 19,050 -0.95 -4.99 20,000 19,700 19,000 87,450 1,665,922,500
28/08/2018 20,000 0.20 1.00 19,800 20,000 19,000 75,480 1,509,600,000
27/08/2018 19,800 -0.70 -3.54 20,500 20,400 19,800 33,170 656,766,000
24/08/2018 20,500 0.10 0.49 20,400 20,600 19,400 124,300 2,548,150,000
23/08/2018 20,400 0.10 0.49 20,300 20,500 20,000 29,860 609,144,000
22/08/2018 20,300 -0.25 -1.23 20,550 20,500 19,700 49,580 1,006,474,000
21/08/2018 20,550 0.25 1.22 20,300 20,600 20,500 156,730 3,220,801,500
20/08/2018 20,300 -0.30 -1.48 20,600 20,400 20,000 40,060 813,218,000
17/08/2018 20,600 0.20 0.97 20,400 20,800 20,000 206,860 4,261,316,000
16/08/2018 20,400 0.10 0.49 20,300 20,400 20,100 9,460 192,984,000
15/08/2018 20,300 -0.10 -0.49 20,400 20,400 20,000 20,230 410,669,000
14/08/2018 20,400 -0.10 -0.49 20,500 20,700 20,000 8,000 163,200,000
13/08/2018 20,500 0.20 0.98 20,300 20,500 20,000 6,940 142,270,000
10/08/2018 20,300 -0.10 -0.49 20,400 20,300 19,800 5,420 110,026,000
09/08/2018 20,400 -0.20 -0.98 20,600 20,400 20,000 7,630 155,652,000
08/08/2018 20,600 -0.10 -0.49 20,600 20,700 20,200 92,720 1,910,032,000
07/08/2018 20,600 -0.20 -0.97 20,800 20,700 19,900 86,350 1,778,810,000
06/08/2018 20,800 -0.10 -0.48 20,900 20,800 20,100 256,370 5,332,496,000
05/08/2018 20,900 0.30 1.44 20,600 20,900 19,450 10,500 219,450,000
03/08/2018 20,900 0.30 1.44 20,600 20,900 19,450 10,500 219,450,000
02/08/2018 20,600 -0.20 -0.97 20,800 20,900 20,100 90,460 1,863,476,000
01/08/2018 20,800 -0.40 -1.92 20,800 21,000 20,400 289,310 6,017,648,000
31/07/2018 20,800 -0.30 -1.44 20,800 20,900 20,200 346,020 7,197,216,000
30/07/2018 20,800 0.80 3.85 20,000 20,900 19,300 534,630 11,120,304,000
28/07/2018 20,000 0.55 2.75 19,450 20,500 19,500 275,460 5,509,200,000
27/07/2018 20,000 0.55 2.75 19,450 20,500 19,500 275,460 5,509,200,000
26/07/2018 19,450 -0.25 -1.29 19,700 19,900 18,800 27,370 532,346,500
25/07/2018 19,700 1.20 6.09 18,500 19,750 18,500 494,350 9,738,695,000
24/07/2018 18,500 -0.05 -0.27 18,550 18,550 17,950 39,230 725,755,000
23/07/2018 18,550 0.15 0.81 18,400 18,700 18,300 22,950 425,722,500
20/07/2018 18,400 0.40 2.17 18,000 18,600 17,500 71,790 1,320,936,000
19/07/2018 18,000 0.30 1.67 17,700 18,200 17,700 27,270 490,860,000
18/07/2018 17,700 0.20 1.13 17,500 18,000 17,450 22,160 392,232,000
17/07/2018 17,500 -0.30 -1.71 17,800 17,600 17,300 44,130 772,275,000
16/07/2018 17,800 -0.20 -1.12 18,000 18,000 17,200 32,520 578,856,000
15/07/2018 18,000 0.20 1.11 17,800 18,000 17,500 20,810 374,580,000
13/07/2018 18,000 0.20 1.11 17,800 18,000 17,500 20,810 374,580,000
12/07/2018 17,800 0.20 1.12 17,600 17,800 16,600 19,340 344,252,000
11/07/2018 17,600 -0.50 -2.84 17,600 17,850 16,600 220,630 3,883,088,000
10/07/2018 17,600 -0.40 -2.27 18,000 18,000 17,000 22,840 401,984,000
09/07/2018 18,000 0.40 2.22 17,600 18,300 17,600 30,040 540,720,000
07/07/2018 17,600 0.90 5.11 16,700 17,600 16,500 91,400 1,608,640,000
06/07/2018 17,600 0.90 5.11 16,700 17,600 16,500 91,400 1,608,640,000
05/07/2018 16,700 -1.10 -6.59 17,800 17,600 16,600 280,110 4,677,837,000
04/07/2018 17,800 -0.80 -4.49 18,600 19,900 17,800 106,780 1,900,684,000
03/07/2018 18,600 -1.40 -7.53 20,000 20,000 18,600 67,780 1,260,708,000
02/07/2018 20,000 -0.80 -4.00 20,800 20,000 19,350 99,180 1,983,600,000
01/07/2018 20,800 -0.10 -0.48 20,900 0 0 88,990 1,850,992,000
29/06/2018 20,800 -0.10 -0.48 20,900 21,100 19,800 88,990 1,850,992,000
28/06/2018 20,900 -0.10 -0.48 21,000 21,300 20,200 30,640 640,376,000
27/06/2018 21,000 0.50 2.38 20,500 21,200 20,500 58,670 1,232,070,000
26/06/2018 20,500 -0.90 -4.39 21,400 20,600 20,000 15,300 313,650,000
25/06/2018 21,400 -0.70 -3.27 21,400 21,500 20,700 15,670 335,338,000
23/06/2018 21,400 0.70 3.27 20,700 21,600 20,200 392,160 8,392,224,000
22/06/2018 21,400 0.70 3.27 20,700 21,600 20,200 392,160 8,392,224,000
21/06/2018 20,700 -0.05 -0.24 20,750 20,750 20,000 37,550 777,285,000
20/06/2018 20,750 0.05 0.24 20,750 21,000 19,700 23,760 493,020,000
19/06/2018 20,750 -1.55 -7.47 22,300 22,100 20,750 122,380 2,539,385,000
18/06/2018 22,300 0.30 1.35 22,000 22,400 21,500 113,750 2,536,625,000
17/06/2018 22,000 -0.50 -2.27 22,500 23,200 22,000 29,820 656,040,000
15/06/2018 22,000 -0.50 -2.27 22,500 23,200 22,000 29,820 656,040,000
14/06/2018 22,500 -0.70 -3.11 23,200 23,200 22,200 108,730 2,446,425,000
13/06/2018 23,200 -0.30 -1.29 23,500 24,600 23,200 169,980 3,943,536,000
12/06/2018 23,500 0.20 0.85 23,300 23,950 22,500 130,220 3,060,170,000
11/06/2018 23,300 1.40 6.01 21,900 23,400 21,800 408,100 9,508,730,000
09/06/2018 21,900 -0.10 -0.46 22,000 22,450 21,600 332,660 7,285,254,000
08/06/2018 21,900 -0.10 -0.46 22,000 22,450 21,600 332,660 7,285,254,000
07/06/2018 22,000 -0.20 -0.91 22,200 22,000 21,500 113,930 2,506,460,000
06/06/2018 22,200 -0.10 -0.45 22,300 22,300 21,700 85,220 1,891,884,000
05/06/2018 22,300 0.40 1.79 21,900 22,300 21,600 151,390 3,375,997,000
04/06/2018 21,900 -0.05 -0.23 21,900 22,000 20,600 82,380 1,804,122,000
01/06/2018 21,900 -0.30 -1.37 22,200 22,200 21,800 62,400 1,366,560,000
31/05/2018 22,200 0.05 0.23 22,150 22,300 20,900 106,260 2,358,972,000
30/05/2018 22,150 0.15 0.68 22,000 22,900 21,100 114,620 2,538,833,000
29/05/2018 22,000 -0.50 -2.27 22,000 22,500 20,500 102,270 2,249,940,000
28/05/2018 22,000 -0.80 -3.64 22,800 22,000 21,250 143,870 3,165,140,000
25/05/2018 22,800 -0.70 -3.07 23,500 23,300 22,000 85,850 1,957,380,000
24/05/2018 23,500 -0.20 -0.85 23,700 23,650 22,100 2,390 56,165,000
23/05/2018 23,700 0.70 2.95 23,000 23,800 22,000 77,560 1,838,172,000
22/05/2018 23,000 -1.40 -6.09 24,400 24,300 22,700 27,890 641,470,000
21/05/2018 24,400 -0.10 -0.41 24,500 24,400 24,000 17,950 437,980,000
18/05/2018 24,500 -0.20 -0.82 24,700 24,500 24,000 13,970 342,265,000
17/05/2018 24,700 -0.10 -0.40 24,800 24,950 24,000 30,690 758,043,000
16/05/2018 24,800 -0.10 -0.40 24,900 25,000 24,800 40 992,000
15/05/2018 24,900 -0.40 -1.61 24,900 24,900 24,500 44,380 1,105,062,000
14/05/2018 24,900 -0.50 -2.01 24,900 24,900 24,300 14,640 364,536,000
13/05/2018 24,900 0.10 0.40 24,900 25,000 24,500 135,000 3,361,500,000
11/05/2018 24,900 0.10 0.40 24,900 25,000 24,500 135,000 3,361,500,000
10/05/2018 24,900 0.30 1.20 24,600 25,000 24,600 5,330 132,717,000
09/05/2018 24,600 -0.10 -0.41 24,700 25,200 24,100 159,260 3,917,796,000
08/05/2018 24,700 0.10 0.40 24,600 24,700 24,700 8,870 219,089,000
07/05/2018 24,600 -0.60 -2.44 25,200 25,150 24,100 68,430 1,683,378,000
05/05/2018 25,200 -0.05 -0.20 25,250 25,400 24,600 42,670 1,075,284,000
04/05/2018 25,200 -0.05 -0.20 25,250 25,400 24,600 42,670 1,075,284,000
03/05/2018 25,250 -0.20 -0.79 25,450 25,500 25,000 215,750 5,447,687,500
02/05/2018 25,450 0.15 0.59 25,300 25,450 24,600 108,950 2,772,777,500
30/04/2018 25,300 0.20 0.79 25,100 25,300 24,400 25,970 657,041,000
27/04/2018 25,300 0.20 0.79 25,100 25,300 24,400 25,970 657,041,000
26/04/2018 25,100 0.45 1.79 24,650 26,000 24,600 79,700 2,000,470,000
25/04/2018 24,650 1.45 5.88 23,200 24,800 24,000 110,000 2,711,500,000
24/04/2018 24,650 1.45 5.88 23,200 24,800 24,000 110,000 2,711,500,000
23/04/2018 23,200 -1.50 -6.47 24,700 26,000 23,200 205,920 4,777,344,000
20/04/2018 24,700 -0.20 -0.81 24,900 24,700 24,000 40,240 993,928,000
19/04/2018 24,900 -0.15 -0.60 24,900 24,950 24,100 42,710 1,063,479,000
18/04/2018 24,900 -0.10 -0.40 25,000 25,000 24,500 31,450 783,105,000
15/04/2018 24,600 -1.40 -5.69 26,000 26,000 24,500 128,060 3,150,276,000
13/04/2018 24,600 -1.40 -5.69 26,000 26,000 24,500 128,060 3,150,276,000
12/04/2018 26,000 0.25 0.96 25,750 26,100 25,550 59,160 1,538,160,000
11/04/2018 25,750 -0.85 -3.30 26,600 27,200 25,500 55,440 1,427,580,000
10/04/2018 26,600 -0.90 -3.38 27,500 27,400 26,000 108,370 2,882,642,000
09/04/2018 27,500 -0.70 -2.55 28,200 28,100 27,250 60,390 1,660,725,000
06/04/2018 28,200 -0.10 -0.35 28,300 28,600 27,700 112,240 3,165,168,000
05/04/2018 28,300 0.90 3.18 27,400 28,550 27,900 78,060 2,209,098,000
04/04/2018 31,500 0.60 1.90 30,900 31,500 30,900 219,450 6,912,675,000
03/04/2018 30,900 0.45 1.46 30,450 30,900 30,100 148,170 4,578,453,000
02/04/2018 30,450 0.55 1.81 29,900 30,900 30,000 71,540 2,178,393,000
30/03/2018 29,900 -0.40 -1.34 30,300 30,900 29,900 120,100 3,590,990,000
29/03/2018 30,300 -0.20 -0.66 30,500 31,000 30,300 38,040 1,152,612,000
28/03/2018 30,500 -0.30 -0.98 30,800 31,250 30,100 48,460 1,478,030,000
27/03/2018 30,800 -0.20 -0.65 31,000 31,000 30,050 169,710 5,227,068,000
26/03/2018 31,000 -0.50 -1.61 31,500 31,500 30,050 180,510 5,595,810,000
23/03/2018 31,500 -0.10 -0.32 31,600 32,400 30,800 80,010 2,520,315,000
22/03/2018 31,600 -0.70 -2.22 32,300 32,800 31,600 90,240 2,851,584,000
21/03/2018 32,300 0.25 0.77 32,050 32,950 32,050 441,330 14,254,959,000
20/03/2018 32,050 0.05 0.16 32,000 32,200 31,900 75,420 2,417,211,000
19/03/2018 32,000 0.70 2.19 32,400 32,950 31,900 39,810 1,273,920,000
16/03/2018 32,400 0.20 0.62 32,200 32,950 32,000 235,350 7,625,340,000
15/03/2018 32,200 0.90 2.80 31,300 32,950 31,300 181,360 5,839,792,000
14/03/2018 31,300 0.95 3.04 30,350 31,700 31,000 166,230 5,202,999,000
13/03/2018 30,350 -1.35 -4.45 31,700 31,850 30,050 128,370 3,896,029,500
12/03/2018 31,700 -0.20 -0.63 31,900 32,000 31,550 64,020 2,029,434,000
09/03/2018 31,600 -0.30 -0.95 31,900 32,000 31,550 198,250 6,264,700,000
08/03/2018 31,900 0.25 0.78 31,650 31,900 31,300 78,440 2,502,236,000
07/03/2018 31,650 -0.95 -3.00 32,600 33,000 31,650 126,690 4,009,738,500
06/03/2018 32,600 1.70 5.21 30,900 33,000 31,000 712,670 23,233,042,000
05/03/2018 30,900 0.10 0.32 30,900 31,700 30,800 317,680 9,816,312,000
02/03/2018 30,900 0.35 1.13 30,550 30,950 29,900 120,650 3,728,085,000
01/03/2018 30,550 -0.25 -0.82 30,800 30,800 30,100 58,270 1,780,148,500
28/02/2018 30,800 -0.30 -0.97 30,800 31,500 30,500 162,460 5,003,768,000
27/02/2018 30,800 0.10 0.32 30,700 31,400 30,600 317,600 9,782,080,000
26/02/2018 30,700 -0.30 -0.98 31,000 31,000 30,500 225,450 6,921,315,000
23/02/2018 31,000 0.55 1.77 30,450 32,000 30,500 30,470 944,570,000
22/02/2018 30,450 -0.35 -1.15 30,800 30,800 30,450 61,660 1,877,547,000
21/02/2018 30,800 -0.80 -2.60 31,600 32,150 30,200 50,980 1,570,184,000
13/02/2018 31,600 0.30 0.95 31,300 31,600 30,800 78,980 2,495,768,000
12/02/2018 31,300 0.20 0.64 31,100 31,400 30,100 47,180 1,476,734,000
09/02/2018 31,100 0.10 0.32 31,000 31,700 29,500 270,420 8,410,062,000
08/02/2018 31,000 1.00 3.23 30,000 31,800 30,000 233,920 7,251,520,000
07/02/2018 30,000 2.00 6.67 28,000 30,500 28,800 1,027,480 30,824,400,000
06/02/2018 28,800 0.80 2.78 28,000 0 0 276,260 7,956,288,000
05/02/2018 28,000 -2.00 -7.14 30,000 29,700 28,000 258,250 7,231,000,000
02/02/2018 30,000 -0.30 -1.00 30,300 30,300 29,800 226,740 6,802,200,000
01/02/2018 30,300 -0.40 -1.32 30,700 30,700 30,300 124,750 3,779,925,000
31/01/2018 30,700 -0.75 -2.44 31,450 31,700 30,500 465,600 14,293,920,000
30/01/2018 31,450 2.05 6.52 29,400 31,450 29,400 596,660 18,764,957,000
29/01/2018 29,400 0.50 1.70 28,900 29,800 28,900 254,460 7,481,124,000
28/01/2018 28,900 0.40 1.38 28,500 28,950 28,050 135,070 3,903,523,000
26/01/2018 28,900 0.40 1.38 28,500 28,950 28,050 135,070 3,903,523,000
25/01/2018 28,500 -0.20 -0.70 28,500 28,500 26,800 546,780 15,583,230,000
24/01/2018 32,900 4.20 12.77 28,700 29,900 28,200 353,350 11,625,215,000
22/01/2018 28,400 -0.30 -1.06 28,700 29,900 28,200 170,420 4,839,928,000
19/01/2018 28,700 -0.30 -1.05 29,000 29,000 28,300 37,220 1,068,214,000
18/01/2018 29,000 0.80 2.76 28,200 29,000 28,000 120,860 3,504,940,000
17/01/2018 28,200 -0.95 -3.37 29,150 29,050 28,200 232,180 6,547,476,000
16/01/2018 29,150 -0.30 -1.03 29,450 29,800 29,150 150,470 4,386,200,500
15/01/2018 29,450 0.25 0.85 29,200 29,700 29,150 178,780 5,265,071,000
13/01/2018 29,200 -0.40 -1.37 29,600 30,400 29,150 99,310 2,899,852,000
12/01/2018 29,200 -0.40 -1.37 29,600 30,400 29,150 99,310 2,899,852,000
11/01/2018 29,600 -0.40 -1.35 30,000 30,100 29,400 76,150 2,254,040,000
10/01/2018 30,000 0.30 1.00 29,700 30,500 29,500 502,550 15,076,500,000
09/01/2018 29,700 0.40 1.35 29,300 29,700 29,000 266,350 7,910,595,000
08/01/2018 29,300 0.40 1.37 28,900 29,900 28,800 147,120 4,310,616,000
05/01/2018 28,900 -0.60 -2.08 29,500 29,800 28,900 167,740 4,847,686,000
04/01/2018 29,500 -0.45 -1.53 29,950 29,950 29,200 62,920 1,856,140,000
03/01/2018 29,950 -0.15 -0.50 30,100 30,300 29,000 376,740 11,283,363,000
02/01/2018 30,100 0.40 1.33 30,100 31,450 30,100 75,950 2,286,095,000
30/12/2017 30,100 -0.90 -2.99 31,000 31,200 29,600 266,850 8,032,185,000
29/12/2017 30,100 -0.90 -2.99 31,000 31,200 29,600 266,850 8,032,185,000
28/12/2017 31,000 -0.10 -0.32 31,100 31,800 31,000 88,570 2,745,670,000
27/12/2017 32,100 0.10 0.31 32,000 32,150 31,800 55,260 1,773,846,000
26/12/2017 32,000 0.30 0.94 31,700 32,000 31,200 181,970 5,823,040,000
25/12/2017 31,700 -0.10 -0.32 31,800 31,800 31,200 179,270 5,682,859,000
23/12/2017 31,800 -0.10 -0.31 31,800 32,300 31,400 240,190 7,638,042,000
22/12/2017 31,800 -0.10 -0.31 31,800 32,300 31,400 240,190 7,638,042,000
21/12/2017 31,800 -0.20 -0.63 32,000 32,300 31,750 175,790 5,590,122,000
20/12/2017 32,000 0.40 1.25 31,600 32,500 31,600 195,330 6,250,560,000
19/12/2017 31,950 -0.55 -1.72 32,500 32,900 31,900 197,340 6,305,013,000
18/12/2017 32,200 -0.30 -0.93 32,500 32,900 32,200 3,010 96,922,000
15/12/2017 31,900 0.35 1.10 31,550 32,500 31,500 133,850 4,269,815,000
14/12/2017 31,800 0.25 0.79 31,550 31,900 31,500 4,260 135,468,000
13/12/2017 32,200 -0.30 -0.93 32,200 32,500 30,000 300,620 9,679,964,000
12/12/2017 32,200 -1.30 -4.04 33,500 33,000 31,900 370,650 11,934,930,000
11/12/2017 33,000 -0.50 -1.52 33,500 33,000 32,000 21,200 699,600,000
10/12/2017 33,500 -0.80 -2.39 34,300 34,500 33,500 563,180 18,866,530,000
08/12/2017 33,600 -0.70 -2.08 34,300 34,300 33,500 124,590 4,186,224,000
07/12/2017 34,300 -0.50 -1.46 34,800 35,400 34,300 535,610 18,371,423,000
05/12/2017 34,400 0.20 0.58 34,400 35,500 34,300 1,143,410 39,333,304,000
04/12/2017 34,200 0.80 2.40 33,400 34,400 33,300 365,280 12,492,576,000
01/12/2017 33,400 -0.85 -2.48 35,000 35,000 33,400 882,440 29,473,496,000
30/11/2017 34,250 0.75 2.24 33,500 34,600 33,300 489,930 16,780,102,500
29/11/2017 33,500 1.00 3.08 32,000 33,800 32,000 291,780 9,774,630,000
28/11/2017 32,500 -0.60 -1.81 32,800 33,000 32,450 161,570 5,251,025,000
27/11/2017 33,100 0.20 0.61 32,900 33,700 32,800 308,000 10,194,800,000
24/11/2017 32,900 1.70 5.45 31,200 33,000 31,200 353,350 11,625,215,000
23/11/2017 31,200 -0.30 -0.95 31,350 32,100 31,100 202,840 6,328,608,000
22/11/2017 31,500 -0.30 -0.94 32,000 32,100 31,500 177,370 5,587,155,000
21/11/2017 31,800 0.60 1.92 31,300 32,150 31,200 262,080 8,334,144,000
20/11/2017 31,200 0.10 0.32 31,100 31,400 30,800 93,630 2,921,256,000
17/11/2017 31,100 -0.50 -1.58 31,600 31,850 31,100 186,290 5,793,619,000
16/11/2017 31,600 0.00 ■■ 0.00 32,000 32,000 31,600 36,260 1,145,816,000
15/11/2017 31,600 0.20 0.64 31,900 32,500 31,600 174,790 5,523,364,000
14/11/2017 31,400 0.40 1.29 30,900 31,500 30,600 237,770 7,465,978,000
13/11/2017 31,000 -0.50 -1.59 30,700 32,500 30,700 108,420 3,361,020,000
10/11/2017 31,500 -0.75 -2.33 32,250 32,250 31,450 214,480 6,756,120,000
09/11/2017 32,250 0.55 1.74 32,000 32,500 31,500 128,290 4,137,352,500
08/11/2017 31,700 0.30 0.96 31,500 32,000 31,300 213,360 6,763,512,000
07/11/2017 31,400 0.40 1.29 31,450 31,450 30,900 117,810 3,699,234,000
06/11/2017 31,000 1.00 3.33 30,000 31,800 30,000 189,960 5,888,760,000
03/11/2017 30,000 0.55 1.87 29,500 30,000 29,400 161,770 4,853,100,000
02/11/2017 29,450 0.00 ■■ 0.00 29,950 30,350 29,000 250,130 7,366,328,500
01/11/2017 29,450 -0.25 -0.84 29,400 29,700 29,300 155,220 4,571,229,000
31/10/2017 29,700 0.00 ■■ 0.00 30,200 30,200 29,300 146,660 4,355,802,000
30/10/2017 29,700 -0.65 -2.14 30,000 30,350 29,700 126,440 3,755,268,000
27/10/2017 30,350 -0.30 -0.98 30,350 30,400 30,000 81,470 2,472,614,500
26/10/2017 30,650 -0.25 -0.81 30,900 30,900 30,300 187,040 5,732,776,000
25/10/2017 30,900 0.60 1.98 30,300 30,900 30,300 118,500 3,661,650,000
24/10/2017 30,300 0.70 2.36 29,500 30,950 29,500 126,520 3,833,556,000
23/10/2017 29,600 -1.90 -6.03 31,500 31,500 29,400 426,910 12,636,536,000
20/10/2017 31,500 0.40 1.29 31,100 31,850 31,100 178,020 5,607,630,000
19/10/2017 31,100 -1.45 -4.45 32,550 33,000 31,100 335,450 10,432,495,000
18/10/2017 32,550 -0.85 -2.54 33,050 33,750 32,550 191,350 6,228,442,500
17/10/2017 33,400 0.30 0.91 33,000 33,400 32,900 179,430 5,992,962,000
16/10/2017 33,100 -0.90 -2.65 33,600 34,000 33,100 90,980 3,011,438,000
13/10/2017 34,000 0.15 0.44 34,000 34,500 33,200 726,290 24,693,860,000
12/10/2017 33,850 0.25 0.74 34,000 34,750 33,100 862,140 29,183,439,000
11/10/2017 33,600 0.50 1.51 33,700 34,300 33,200 933,370 31,361,232,000
10/10/2017 33,100 2.00 6.43 31,100 33,200 30,800 1,071,400 35,463,340,000
09/10/2017 31,100 0.50 1.63 30,800 31,500 30,800 441,800 13,739,980,000
06/10/2017 30,600 0.00 ■■ 0.00 30,250 30,700 30,100 238,260 7,290,756,000
05/10/2017 30,600 0.10 0.33 30,750 31,000 30,100 821,470 25,136,982,000
04/10/2017 30,500 0.60 2.01 30,000 31,000 30,000 396,860 12,104,230,000
03/10/2017 29,900 1.50 5.28 28,400 29,900 28,400 522,400 15,619,760,000
02/10/2017 28,400 -0.35 -1.22 29,000 29,000 28,400 99,970 2,839,148,000
29/09/2017 28,750 -0.05 -0.17 28,800 29,200 28,700 181,830 5,227,612,500
28/09/2017 28,800 -0.10 -0.35 29,200 29,300 28,600 111,500 3,211,200,000
27/09/2017 28,900 0.70 2.48 28,400 29,600 28,350 371,540 10,737,506,000
26/09/2017 28,200 0.10 0.36 28,100 28,400 28,000 160,870 4,536,534,000
25/09/2017 28,100 -0.40 -1.40 28,200 28,600 28,100 84,090 2,362,929,000
22/09/2017 28,500 0.30 1.06 28,000 28,600 28,000 51,680 1,472,880,000
21/09/2017 28,200 -0.15 -0.53 28,350 28,400 28,000 54,580 1,539,156,000
20/09/2017 28,350 0.05 0.18 28,600 28,750 28,300 107,620 3,051,027,000
19/09/2017 28,300 -0.50 -1.74 28,800 28,950 28,250 149,040 4,217,832,000
18/09/2017 28,800 -0.10 -0.35 29,150 29,400 28,800 242,790 6,992,352,000
15/09/2017 28,900 0.50 1.76 28,500 29,200 28,500 288,580 8,339,962,000
14/09/2017 28,400 0.15 0.53 28,400 28,450 28,050 175,230 4,976,532,000
13/09/2017 28,250 0.50 1.80 27,500 28,400 27,350 130,140 3,676,455,000
12/09/2017 27,750 -0.05 -0.18 28,000 28,050 27,000 104,690 2,905,147,500
11/09/2017 27,800 0.95 3.54 26,900 28,200 26,900 253,670 7,052,026,000
08/09/2017 26,850 0.25 0.94 26,800 26,900 26,650 82,410 2,212,708,500
07/09/2017 26,600 0.10 0.38 26,800 27,200 26,600 129,310 3,439,646,000
06/09/2017 26,500 -0.20 -0.75 26,400 26,700 26,400 106,530 2,823,045,000
05/09/2017 26,700 -0.10 -0.37 26,800 26,800 26,500 46,220 1,234,074,000
01/09/2017 26,800 0.20 0.75 26,550 26,800 26,300 147,770 3,960,236,000
31/08/2017 26,600 -0.10 -0.37 26,900 26,900 26,500 164,660 4,379,956,000
30/08/2017 26,700 -0.10 -0.37 26,900 27,000 26,500 174,980 4,671,966,000
29/08/2017 26,800 -0.10 -0.37 26,400 26,900 26,300 163,380 4,378,584,000
28/08/2017 26,900 0.00 ■■ 0.00 26,900 27,000 26,300 163,690 4,403,261,000
25/08/2017 26,900 -0.30 -1.10 27,500 27,700 26,900 97,480 2,622,212,000
24/08/2017 27,200 0.00 ■■ 0.00 27,200 27,300 26,900 157,370 4,280,464,000
23/08/2017 27,200 -0.20 -0.73 27,250 27,400 27,200 38,830 1,056,176,000
22/08/2017 27,400 -0.40 -1.44 27,400 27,750 27,400 37,620 1,030,788,000
21/08/2017 27,800 0.00 ■■ 0.00 27,600 28,000 27,550 98,350 2,734,130,000
18/08/2017 27,800 0.80 2.96 27,000 27,800 27,000 82,830 2,302,674,000
17/08/2017 27,000 -0.40 -1.46 27,400 27,400 27,000 74,250 2,004,750,000
16/08/2017 27,400 -0.10 -0.36 27,400 27,700 27,000 8,530 233,722,000
15/08/2017 27,500 -0.20 -0.72 27,500 27,850 27,400 33,760 928,400,000
14/08/2017 27,700 -0.10 -0.36 27,800 28,000 27,500 136,820 3,789,914,000
11/08/2017 27,800 0.30 1.09 27,500 27,800 27,000 67,960 1,889,288,000
10/08/2017 27,500 -0.40 -1.43 27,650 27,850 27,500 96,660 2,658,150,000
09/08/2017 27,900 0.00 ■■ 0.00 28,300 28,300 27,600 62,070 1,731,753,000
08/08/2017 27,900 -0.45 -1.59 28,450 28,450 27,700 209,670 5,849,793,000
07/08/2017 28,350 0.50 1.80 28,000 28,500 27,900 175,590 4,977,976,500
04/08/2017 27,850 -0.30 -1.07 28,200 28,200 27,850 110,510 3,077,703,500
03/08/2017 28,150 0.05 0.18 27,800 28,200 27,700 60,000 1,689,000,000
02/08/2017 28,100 -0.50 -1.75 28,200 28,550 28,000 165,200 4,642,120,000
01/08/2017 28,600 -0.50 -1.72 28,800 29,100 28,600 99,220 2,837,692,000
31/07/2017 29,100 0.90 3.19 28,600 29,200 28,000 335,690 9,768,579,000
28/07/2017 28,200 0.70 2.55 27,500 28,200 27,400 116,040 3,272,328,000
27/07/2017 27,500 0.20 0.73 27,300 27,700 27,300 105,780 2,908,950,000
26/07/2017 27,300 0.60 2.25 26,700 27,300 26,400 116,330 3,175,809,000
25/07/2017 26,700 -0.90 -3.26 27,600 27,750 26,700 146,250 3,904,875,000
24/07/2017 27,600 -0.35 -1.25 27,550 27,900 27,550 131,130 3,619,188,000
21/07/2017 27,950 -0.25 -0.89 28,000 28,300 27,600 124,280 3,473,626,000
20/07/2017 28,200 0.00 ■■ 0.00 28,000 28,300 28,000 103,370 2,915,034,000
19/07/2017 28,200 -0.10 -0.35 28,400 28,500 28,200