Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +0.49 (+0.04%)
  • HNX-Index 303.02 -0.95 (-0.31%)
  • UPCOM-Index 92.84 +0.20 (+0.22%)
Ngân hàng TMCP Kỹ thương Việt Nam
Vietnam Technological and Commercial Joint Stock Bank
Mã CK:      TCB      39      -0.10 (-0.26%)      (cập nhật 05:30 17/08/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Ngân hàng
Website: http://www.techcombank.com.vn
TCB » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
17/08/2022 39,000 -0.10 -0.26 39,100 39,200 38,950 304,230 11,864,970,000
16/08/2022 39,000 -0.10 -0.26 39,100 39,200 38,950 304,230 11,864,970,000
15/08/2022 39,100 0.30 0.77 38,800 39,350 38,850 436,660 17,073,406,000
13/08/2022 38,800 0.30 0.77 38,500 38,800 38,250 281,740 10,931,512,000
12/08/2022 38,800 0.30 0.77 38,500 38,800 38,250 281,740 10,931,512,000
11/08/2022 38,500 -0.30 -0.78 38,800 39,300 38,350 492,020 18,942,770,000
10/08/2022 38,800 -0.35 -0.90 39,150 39,050 38,700 300,150 11,645,820,000
09/08/2022 39,150 -0.05 -0.13 39,200 39,650 39,000 430,640 16,859,556,000
08/08/2022 39,200 0.80 2.04 38,400 39,650 38,500 799,870 31,354,904,000
06/08/2022 38,400 0.00 ■■ 0.00 38,400 38,800 38,300 391,490 15,033,216,000
05/08/2022 38,400 0.00 ■■ 0.00 38,400 38,800 38,300 391,490 15,033,216,000
04/08/2022 38,400 0.25 0.65 38,150 38,850 38,200 463,080 17,782,272,000
03/08/2022 38,150 -0.15 -0.39 38,300 38,400 37,850 494,470 18,864,030,500
02/08/2022 38,300 -0.30 -0.78 38,600 38,600 38,050 460,990 17,655,917,000
01/08/2022 38,600 0.70 1.81 37,900 38,800 37,600 687,540 26,539,044,000
30/07/2022 37,900 0.60 1.58 37,300 37,900 37,150 548,630 20,793,077,000
29/07/2022 37,900 0.60 1.58 37,300 37,900 37,150 548,630 20,793,077,000
28/07/2022 37,300 0.70 1.88 36,600 37,500 36,800 560,430 20,904,039,000
27/07/2022 36,600 0.00 ■■ 0.00 36,600 36,600 36,400 165,410 6,054,006,000
26/07/2022 36,600 -0.20 -0.55 36,800 37,050 36,550 279,490 10,229,334,000
25/07/2022 36,800 -0.30 -0.82 37,100 37,100 36,750 234,030 8,612,304,000
22/07/2022 37,100 0.25 0.67 36,850 37,900 37,050 442,470 16,415,637,000
21/07/2022 36,850 0.55 1.49 36,300 36,900 36,300 548,870 20,225,859,500
20/07/2022 36,300 0.20 0.55 36,100 36,600 36,200 492,380 17,873,394,000
19/07/2022 36,100 -0.20 -0.55 36,300 36,300 35,750 256,690 9,266,509,000
18/07/2022 36,300 0.35 0.96 35,950 36,850 36,100 299,060 10,855,878,000
17/07/2022 36,100 0.15 0.42 35,950 36,550 36,100 409,430 14,780,423,000
15/07/2022 36,100 0.15 0.42 35,950 36,550 36,100 409,430 14,780,423,000
14/07/2022 35,950 -0.15 -0.42 36,100 36,300 35,850 290,200 10,432,690,000
13/07/2022 36,100 0.00 ■■ 0.00 36,100 36,800 36,000 315,680 11,396,048,000
12/07/2022 36,100 0.50 1.39 35,600 36,100 35,650 391,650 14,138,565,000
11/07/2022 35,600 -1.95 -5.48 37,550 37,300 35,500 845,270 30,091,612,000
08/07/2022 37,550 -0.25 -0.67 37,800 38,000 37,350 405,840 15,239,292,000
07/07/2022 37,800 0.20 0.53 37,600 38,000 37,000 356,740 13,484,772,000
06/07/2022 37,600 -0.15 -0.40 37,750 38,400 37,200 605,530 22,767,928,000
05/07/2022 37,750 1.40 3.71 36,350 38,250 36,350 1,088,890 41,105,597,500
04/07/2022 36,350 0.35 0.96 36,000 36,700 36,050 314,800 11,442,980,000
01/07/2022 36,000 0.45 1.25 35,550 36,250 34,850 347,330 12,503,880,000
30/06/2022 35,550 -1.20 -3.38 36,750 37,100 35,550 356,650 12,678,907,500
29/06/2022 36,750 0.05 0.14 36,700 37,150 36,200 304,830 11,202,502,500
28/06/2022 36,700 1.15 3.13 35,550 36,950 35,350 534,250 19,606,975,000
27/06/2022 35,550 0.05 0.14 35,500 35,950 35,500 428,230 15,223,576,500
24/06/2022 35,500 -0.45 -1.27 35,950 36,100 35,500 296,910 10,540,305,000
23/06/2022 35,950 1.15 3.20 34,800 36,400 34,550 470,810 16,925,619,500
22/06/2022 34,800 1.80 5.17 33,000 35,300 33,450 620,820 21,604,536,000
21/06/2022 33,000 0.00 ■■ 0.00 33,000 33,800 32,800 490,020 16,170,660,000
20/06/2022 33,000 -1.50 -4.55 34,500 35,200 33,000 400,400 13,213,200,000
17/06/2022 34,500 -1.55 -4.49 36,050 35,400 33,850 499,490 17,232,405,000
16/06/2022 36,050 0.35 0.97 35,700 36,500 35,600 591,610 21,327,540,500
15/06/2022 35,700 -0.05 -0.14 35,750 36,150 35,050 544,910 19,453,287,000
14/06/2022 35,750 -0.25 -0.70 36,000 36,300 35,200 374,080 13,373,360,000
13/06/2022 36,000 -1.95 -5.42 37,950 37,250 35,950 667,350 24,024,600,000
12/06/2022 37,950 0.55 1.45 37,400 38,900 36,950 819,420 31,096,989,000
10/06/2022 37,950 0.55 1.45 37,400 38,900 36,950 819,420 31,096,989,000
09/06/2022 37,400 0.15 0.40 37,250 37,550 37,050 577,600 21,602,240,000
08/06/2022 37,250 1.05 2.82 36,200 37,450 36,150 645,680 24,051,580,000
07/06/2022 36,200 0.15 0.41 36,050 36,200 35,000 464,080 16,799,696,000
06/06/2022 36,050 -0.40 -1.11 36,450 36,800 36,000 384,510 13,861,585,500
04/06/2022 39,000 2.60 6.67 36,400 36,850 36,050 1,006,520 39,254,280,000
03/06/2022 36,450 0.05 0.14 36,400 36,850 36,050 304,020 11,081,529,000
02/06/2022 36,400 -0.45 -1.24 36,850 37,000 36,000 353,370 12,862,668,000
01/06/2022 36,850 -0.30 -0.81 37,150 37,700 36,650 382,900 14,109,865,000
31/05/2022 37,150 -0.60 -1.62 37,750 37,600 37,150 511,980 19,020,057,000
30/05/2022 37,750 0.30 0.79 37,450 38,000 37,450 422,430 15,946,732,500
29/05/2022 37,450 0.75 2.00 36,700 37,450 36,850 577,730 21,635,988,500
27/05/2022 37,450 0.75 2.00 36,700 37,450 36,850 577,730 21,635,988,500
26/05/2022 36,700 0.20 0.54 36,500 37,250 36,550 468,780 17,204,226,000
25/05/2022 36,500 1.25 3.42 35,250 36,650 35,500 670,970 24,490,405,000
24/05/2022 35,250 0.40 1.13 34,850 35,250 34,400 427,010 15,052,102,500
23/05/2022 34,850 -0.85 -2.44 35,700 36,200 34,850 529,060 18,437,741,000
20/05/2022 35,700 -0.10 -0.28 35,800 36,450 35,350 544,320 19,432,224,000
19/05/2022 35,800 -0.25 -0.70 36,050 36,400 35,200 569,220 20,378,076,000
18/05/2022 36,050 1.20 3.33 34,850 36,900 35,350 868,930 31,324,926,500
17/05/2022 34,850 2.25 6.46 32,600 34,850 32,550 944,760 32,924,886,000
16/05/2022 32,600 -1.20 -3.68 33,800 35,800 32,600 1,168,960 38,108,096,000
13/05/2022 33,800 -2.50 -7.40 36,300 36,800 33,800 1,520,330 51,387,154,000
12/05/2022 36,300 -2.70 -7.44 39,000 39,000 36,300 730,630 26,521,869,000
11/05/2022 39,000 0.30 0.77 38,700 39,450 38,450 407,150 15,878,850,000
10/05/2022 38,700 0.10 0.26 38,600 38,850 37,450 1,023,630 39,614,481,000
09/05/2022 38,600 -2.90 -7.51 41,500 41,400 38,600 1,236,170 47,716,162,000
29/04/2022 44,000 1.70 3.86 42,300 44,000 42,200 979,550 43,100,200,000
28/04/2022 42,300 0.70 1.65 41,600 42,800 41,650 472,930 20,004,939,000
27/04/2022 41,600 0.10 0.24 41,500 42,200 40,900 615,480 25,603,968,000
26/04/2022 41,500 0.45 1.08 41,050 42,000 38,850 1,112,070 46,150,905,000
25/04/2022 41,050 -3.05 -7.43 44,100 44,300 41,050 1,231,700 50,561,285,000
23/04/2022 44,100 0.50 1.13 43,600 44,750 43,550 668,480 29,479,968,000
22/04/2022 44,100 0.50 1.13 43,600 44,750 43,550 668,480 29,479,968,000
21/04/2022 43,600 0.55 1.26 43,050 44,000 42,900 1,001,950 43,685,020,000
20/04/2022 43,050 -0.65 -1.51 43,700 44,200 43,050 790,980 34,051,689,000
19/04/2022 43,700 -1.15 -2.63 44,850 45,450 43,500 723,290 31,607,773,000
18/04/2022 44,850 -0.75 -1.67 45,600 46,250 44,800 1,150,530 51,601,270,500
16/04/2022 45,600 -1.70 -3.73 47,300 47,300 45,600 1,861,880 84,901,728,000
15/04/2022 45,600 -1.70 -3.73 47,300 47,300 45,600 1,861,880 84,901,728,000
14/04/2022 47,300 -0.70 -1.48 48,000 48,350 47,150 832,410 39,372,993,000
13/04/2022 48,000 0.00 ■■ 0.00 48,000 48,450 47,900 672,230 32,267,040,000
12/04/2022 48,000 -0.85 -1.77 48,850 48,900 47,900 827,880 39,738,240,000
08/04/2022 48,850 -0.45 -0.92 49,300 49,400 48,800 703,010 34,342,038,500
07/04/2022 49,300 -0.60 -1.22 49,900 50,300 49,300 597,100 29,437,030,000
06/04/2022 49,900 0.85 1.70 49,050 49,900 48,700 901,220 44,970,878,000
05/04/2022 49,050 -0.60 -1.22 49,650 49,500 49,050 580,300 28,463,715,000
04/04/2022 49,650 -0.65 -1.31 50,300 50,600 49,650 977,560 48,535,854,000
01/04/2022 50,300 0.75 1.49 49,550 50,400 49,400 957,550 48,164,765,000
31/03/2022 49,550 0.40 0.81 49,150 49,700 49,300 524,870 26,007,308,500
30/03/2022 49,150 0.25 0.51 48,900 49,900 48,900 559,890 27,518,593,500
29/03/2022 48,900 0.10 0.20 48,800 49,150 48,650 427,240 20,892,036,000
28/03/2022 48,800 -0.45 -0.92 49,250 49,150 48,350 659,750 32,195,800,000
25/03/2022 49,250 -0.05 -0.10 49,300 49,450 49,150 317,540 15,638,845,000
24/03/2022 49,300 -0.30 -0.61 49,600 49,800 49,300 321,400 15,845,020,000
23/03/2022 49,600 -0.30 -0.60 49,900 50,200 49,600 340,990 16,913,104,000
22/03/2022 49,900 0.45 0.90 49,450 50,300 49,500 595,380 29,709,462,000
21/03/2022 49,450 0.25 0.51 49,200 49,550 49,100 392,190 19,393,795,500
18/03/2022 49,200 0.20 0.41 49,000 49,400 49,100 290,970 14,315,724,000
17/03/2022 49,000 -0.05 -0.10 49,050 49,500 49,000 324,920 15,921,080,000
16/03/2022 49,050 0.45 0.92 48,600 49,450 48,800 454,200 22,278,510,000
15/03/2022 48,600 0.10 0.21 48,500 49,000 48,500 382,970 18,612,342,000
14/03/2022 48,500 -0.40 -0.82 48,900 48,900 48,300 516,120 25,031,820,000
11/03/2022 48,900 -0.35 -0.72 49,250 49,200 48,700 642,260 31,406,514,000
10/03/2022 49,250 0.15 0.30 49,100 49,800 49,250 438,710 21,606,467,500
09/03/2022 49,100 0.10 0.20 49,000 49,350 48,900 695,780 34,162,798,000
08/03/2022 49,000 -0.25 -0.51 49,250 49,500 48,800 876,640 42,955,360,000
07/03/2022 49,250 -0.70 -1.42 49,950 49,600 49,100 812,240 40,002,820,000
04/03/2022 49,950 0.30 0.60 49,650 50,400 49,500 702,270 35,078,386,500
03/03/2022 49,650 0.45 0.91 49,200 49,900 49,150 739,190 36,700,783,500
02/03/2022 49,200 -1.10 -2.24 50,300 50,100 49,200 1,789,370 88,037,004,000
01/03/2022 50,300 -0.10 -0.20 50,400 50,700 50,100 694,590 34,937,877,000
28/02/2022 50,400 -0.30 -0.60 50,700 50,900 50,200 710,610 35,814,744,000
25/02/2022 50,700 0.20 0.39 50,500 51,300 50,500 666,590 33,796,113,000
24/02/2022 50,500 -1.20 -2.38 51,700 51,900 49,800 1,553,430 78,448,215,000
23/02/2022 51,700 0.30 0.58 51,400 52,200 51,400 618,830 31,993,511,000
22/02/2022 51,400 -0.10 -0.19 51,500 51,700 50,600 1,056,100 54,283,540,000
21/02/2022 51,500 -0.10 -0.19 51,600 51,700 50,800 865,420 44,569,130,000
20/02/2022 51,600 -0.60 -1.16 52,200 52,000 51,500 654,370 33,765,492,000
18/02/2022 51,600 -0.60 -1.16 52,200 52,000 51,500 654,370 33,765,492,000
17/02/2022 52,200 0.60 1.15 51,600 52,500 51,600 730,100 38,111,220,000
16/02/2022 51,600 -0.20 -0.39 51,800 52,200 51,500 617,440 31,859,904,000
15/02/2022 51,800 0.30 0.58 51,500 52,100 51,300 858,430 44,466,674,000
14/02/2022 51,500 -2.20 -4.27 53,700 53,200 51,500 1,877,150 96,673,225,000
11/02/2022 53,700 0.10 0.19 53,600 53,800 53,000 784,780 42,142,686,000
10/02/2022 53,600 0.00 ■■ 0.00 53,600 54,200 53,100 1,122,490 60,165,464,000
09/02/2022 53,600 -0.20 -0.37 53,800 54,900 53,600 1,739,100 93,215,760,000
08/02/2022 53,800 1.00 1.86 52,800 54,300 52,800 1,648,100 88,667,780,000
07/02/2022 52,800 0.00 ■■ 0.00 52,800 53,800 52,800 980,990 51,796,272,000
01/02/2022 52,800 0.90 1.70 51,900 53,000 51,600 1,029,290 54,346,512,000
28/01/2022 52,800 0.90 1.70 51,900 53,000 51,600 1,029,290 54,346,512,000
27/01/2022 51,900 -0.50 -0.96 52,400 52,700 51,500 804,400 41,748,360,000
26/01/2022 52,400 0.50 0.95 51,900 53,300 52,000 1,504,230 78,821,652,000
25/01/2022 51,900 1.60 3.08 50,300 52,100 51,000 1,446,630 75,080,097,000
24/01/2022 50,300 0.50 0.99 49,800 51,400 49,800 1,626,920 81,834,076,000
21/01/2022 49,800 0.95 1.91 48,850 50,800 48,900 1,032,160 51,401,568,000
20/01/2022 48,900 0.05 0.10 48,850 49,300 48,600 462,500 22,616,250,000
19/01/2022 48,950 0.20 0.41 48,750 49,400 48,800 401,270 19,642,166,500
18/01/2022 49,000 0.40 0.82 48,600 49,450 48,500 561,300 27,503,700,000
17/01/2022 49,400 -0.35 -0.71 49,750 50,500 49,300 523,050 25,838,670,000
14/01/2022 49,750 -0.75 -1.51 50,500 50,400 49,500 518,710 25,805,822,500
13/01/2022 50,500 0.10 0.20 50,400 51,800 50,200 1,441,710 72,806,355,000
12/01/2022 50,400 1.95 3.87 48,450 50,400 48,400 1,204,420 60,702,768,000
11/01/2022 48,450 -0.20 -0.41 48,650 49,100 48,400 729,650 35,351,542,500
10/01/2022 48,650 -0.80 -1.64 49,450 49,600 48,650 877,140 42,672,861,000
09/01/2022 49,450 -0.45 -0.91 49,900 50,100 49,400 783,220 38,730,229,000
07/01/2022 49,450 -0.45 -0.91 49,900 50,100 49,400 783,220 38,730,229,000
06/01/2022 49,900 -0.60 -1.20 50,500 50,400 49,600 1,071,670 53,476,333,000
05/01/2022 50,500 0.00 ■■ 0.00 50,900 51,200 50,300 956,960 48,326,480,000
04/01/2022 50,900 0.00 ■■ 0.00 50,000 51,200 50,300 1,133,460 57,693,114,000
03/01/2022 50,200 -1.50 -2.99 51,700 52,200 50,200 1,557,160 78,169,432,000
31/12/2021 50,000 0.70 1.40 49,300 50,500 49,450 954,710 47,735,500,000
30/12/2021 49,300 0.20 0.41 49,100 49,750 49,000 532,160 26,235,488,000
29/12/2021 49,100 -0.05 -0.10 49,150 49,650 49,000 614,170 30,155,747,000
23/12/2021 48,900 -0.35 -0.72 49,250 49,500 48,300 1,262,510 61,736,739,000
22/12/2021 48,900 -0.35 -0.72 49,250 49,500 48,300 1,262,510 61,736,739,000
21/12/2021 49,250 -0.25 -0.51 49,500 49,700 49,200 725,510 35,731,367,500
20/12/2021 49,500 -0.35 -0.71 49,850 50,000 49,350 768,990 38,065,005,000
19/12/2021 49,850 0.05 0.10 49,850 50,100 49,800 790,390 39,400,941,500
17/12/2021 49,850 0.05 0.10 49,850 50,100 49,800 790,390 39,400,941,500
16/12/2021 49,850 -0.35 -0.70 50,200 50,500 49,850 632,560 31,533,116,000
15/12/2021 50,200 0.10 0.20 50,100 50,800 49,950 681,820 34,227,364,000
14/12/2021 50,100 0.10 0.20 50,000 50,800 49,850 713,820 35,762,382,000
13/12/2021 50,000 -0.20 -0.40 50,200 50,400 49,950 744,060 37,203,000,000
10/12/2021 50,200 -0.20 -0.40 50,400 50,900 50,100 750,730 37,686,646,000
09/12/2021 50,400 0.40 0.79 50,000 50,400 49,850 520,350 26,225,640,000
08/12/2021 50,000 -0.05 -0.10 50,000 50,800 49,900 764,990 38,249,500,000
07/12/2021 50,000 1.00 2.00 49,000 50,300 49,350 898,210 44,910,500,000
06/12/2021 49,000 -1.20 -2.45 50,200 51,000 48,650 2,290,710 112,244,790,000
03/12/2021 50,200 -1.50 -2.99 51,700 52,200 50,200 1,557,160 78,169,432,000
02/12/2021 51,700 -0.70 -1.35 52,400 52,600 51,700 897,060 46,378,002,000
01/12/2021 52,400 0.60 1.15 51,800 52,400 51,500 1,133,950 59,418,980,000
30/11/2021 51,800 -0.50 -0.97 52,300 53,100 51,500 2,449,470 126,882,546,000
29/11/2021 52,300 -1.70 -3.25 54,000 53,400 52,100 2,823,630 147,675,849,000
28/11/2021 54,000 -0.90 -1.67 54,900 55,500 53,900 2,191,560 118,344,240,000
26/11/2021 54,000 -0.90 -1.67 54,900 55,500 53,900 2,191,560 118,344,240,000
25/11/2021 54,900 -0.60 -1.09 55,500 56,000 54,700 1,798,100 98,715,690,000
24/11/2021 55,500 2.90 5.23 52,600 55,700 52,300 5,237,530 290,682,915,000
23/11/2021 52,600 -0.50 -0.95 53,100 53,500 52,400 1,059,640 55,737,064,000
22/11/2021 53,100 0.80 1.51 52,300 54,800 52,300 2,361,340 125,387,154,000
21/11/2021 52,300 0.80 1.53 51,500 53,400 51,200 2,990,730 156,415,179,000
19/11/2021 52,300 0.80 1.53 51,500 53,400 51,200 2,990,730 156,415,179,000
18/11/2021 51,500 -0.70 -1.36 52,200 52,200 51,400 1,283,390 66,094,585,000
17/11/2021 52,200 0.20 0.38 52,000 52,400 51,700 1,211,320 63,230,904,000
16/11/2021 52,000 -0.10 -0.19 52,000 52,900 51,600 1,251,970 65,102,440,000
15/11/2021 52,000 -0.50 -0.96 52,500 53,000 51,900 1,107,970 57,614,440,000
14/11/2021 48,850 -2.65 -5.42 51,500 52,700 51,100 287,300 14,034,605,000
12/11/2021 52,500 1.00 1.90 51,500 52,700 51,100 1,271,980 66,778,950,000
11/11/2021 51,500 -0.20 -0.39 51,700 52,400 50,700 2,183,850 112,468,275,000
10/11/2021 51,700 -0.60 -1.16 52,300 52,700 51,600 1,948,460 100,735,382,000
09/11/2021 52,300 -0.30 -0.57 52,600 53,300 52,300 2,153,390 112,622,297,000
08/11/2021 52,600 -0.40 -0.76 53,000 53,300 52,300 2,118,950 111,456,770,000
07/11/2021 53,000 -0.30 -0.57 53,300 53,500 52,700 1,345,370 71,304,610,000
05/11/2021 53,000 -0.30 -0.57 53,300 53,500 52,700 1,345,370 71,304,610,000
03/11/2021 53,700 2.10 3.91 51,600 54,200 52,000 3,973,800 213,393,060,000
02/11/2021 51,600 0.10 0.19 51,600 51,800 51,500 1,546,830 79,816,428,000
01/11/2021 51,600 0.10 0.19 51,600 52,500 51,500 2,539,800 131,053,680,000
29/10/2021 51,600 -0.20 -0.39 51,800 52,000 51,300 1,274,440 65,761,104,000
28/10/2021 51,800 0.30 0.58 51,500 52,100 51,500 1,385,960 71,792,728,000
27/10/2021 51,500 0.50 0.97 51,000 51,800 50,900 1,675,010 86,263,015,000
26/10/2021 51,000 0.10 0.20 50,900 51,000 49,950 2,015,780 102,804,780,000
25/10/2021 50,900 -1.40 -2.75 52,300 52,100 50,800 2,852,700 145,202,430,000
22/10/2021 52,300 -0.60 -1.15 52,900 53,000 52,200 1,164,060 60,880,338,000
21/10/2021 52,900 -0.30 -0.57 53,200 54,000 52,900 1,531,740 81,029,046,000
20/10/2021 53,200 0.50 0.94 52,700 53,900 52,500 2,269,530 120,738,996,000
19/10/2021 52,700 -0.20 -0.38 52,900 53,000 52,000 1,416,730 74,661,671,000
18/10/2021 52,900 0.30 0.57 52,600 53,600 52,700 1,501,800 79,445,220,000
15/10/2021 52,600 0.10 0.19 52,500 52,900 52,300 1,195,040 62,859,104,000
14/10/2021 52,500 0.10 0.19 52,400 53,000 52,200 1,978,870 103,890,675,000
13/10/2021 52,400 -0.60 -1.15 53,000 53,200 52,300 1,418,810 74,345,644,000
12/10/2021 53,000 -0.20 -0.38 53,000 53,400 52,600 1,421,650 75,347,450,000
11/10/2021 53,000 2.30 4.34 50,700 53,000 51,000 2,309,640 122,410,920,000
08/10/2021 50,700 0.70 1.38 50,000 50,900 50,000 763,490 38,708,943,000
07/10/2021 50,000 -0.30 -0.60 50,300 50,800 50,000 541,490 27,074,500,000
06/10/2021 50,300 1.20 2.39 49,100 50,500 49,200 857,980 43,156,394,000
05/10/2021 49,100 0.75 1.53 48,350 49,200 48,600 588,990 28,919,409,000
04/10/2021 48,350 -0.65 -1.34 49,000 48,950 48,300 951,060 45,983,751,000
01/10/2021 49,000 -0.60 -1.22 49,600 49,800 48,900 650,280 31,863,720,000
30/09/2021 49,600 0.20 0.40 49,400 50,400 49,600 527,510 26,164,496,000
29/09/2021 49,400 -0.40 -0.81 49,800 49,750 48,900 567,670 28,042,898,000
28/09/2021 49,800 0.30 0.60 49,500 49,850 48,800 556,870 27,732,126,000
27/09/2021 49,500 -1.10 -2.22 50,600 51,100 49,500 685,030 33,908,985,000
26/09/2021 50,600 0.40 0.79 50,200 51,500 50,300 736,470 37,265,382,000
24/09/2021 50,600 0.40 0.79 50,200 51,500 50,300 736,470 37,265,382,000
23/09/2021 50,200 -0.30 -0.60 50,500 51,300 50,000 862,790 43,312,058,000
22/09/2021 50,500 0.10 0.20 50,400 50,900 49,900 496,010 25,048,505,000
21/09/2021 50,400 -0.30 -0.60 50,700 50,900 49,750 1,005,810 50,692,824,000
20/09/2021 50,700 0.95 1.87 49,750 51,600 50,100 1,307,470 66,288,729,000
17/09/2021 49,750 0.65 1.31 49,100 49,900 49,200 827,450 41,165,637,500
16/09/2021 49,100 0.70 1.43 48,400 49,150 48,600 552,350 27,120,385,000
15/09/2021 48,400 -0.10 -0.21 48,500 48,800 48,100 503,760 24,381,984,000
14/09/2021 48,500 -0.45 -0.93 48,950 49,100 48,500 614,250 29,791,125,000
13/09/2021 48,950 -0.35 -0.72 49,300 49,450 48,900 680,220 33,296,769,000
11/09/2021 49,300 0.05 0.10 49,300 49,800 49,000 710,610 35,033,073,000
10/09/2021 49,300 0.05 0.10 49,300 49,800 49,000 710,610 35,033,073,000
09/09/2021 49,300 0.50 1.01 48,800 49,500 48,500 785,440 38,722,192,000
08/09/2021 48,800 -0.85 -1.74 49,650 49,650 48,600 715,090 34,896,392,000
07/09/2021 49,650 0.70 1.41 48,950 50,400 49,050 1,161,110 57,649,111,500
06/09/2021 48,950 0.65 1.33 48,300 48,950 47,900 1,277,870 62,551,736,500
05/09/2021 52,500 1.70 3.24 50,800 52,000 50,800 1,202,120 63,111,300,000
03/09/2021 51,800 1.00 1.93 50,800 52,000 50,800 2,292,770 118,765,486,000
01/09/2021 48,300 -0.20 -0.41 48,500 48,950 48,200 853,000 41,199,900,000
31/08/2021 48,500 -0.70 -1.44 49,200 49,500 47,000 777,390 37,703,415,000
30/08/2021 49,200 1.15 2.34 48,050 49,400 48,100 1,229,890 60,510,588,000
27/08/2021 48,050 -0.25 -0.52 48,300 48,150 47,000 1,968,950 94,608,047,500
26/08/2021 48,300 -0.85 -1.76 49,150 49,350 48,200 1,011,190 48,840,477,000
25/08/2021 49,150 0.15 0.31 49,000 49,200 48,500 943,110 46,353,856,500
24/08/2021 49,000 0.20 0.41 48,750 49,200 48,400 1,621,340 79,445,660,000
23/08/2021 48,750 -1.75 -3.59 50,500 50,800 48,750 2,600,350 126,767,062,500
20/08/2021 50,500 -2.50 -4.95 53,000 53,000 49,800 3,146,120 158,879,060,000
19/08/2021 53,000 0.20 0.38 52,800 53,300 52,100 1,876,530 99,456,090,000
18/08/2021 52,800 -0.50 -0.95 53,300 53,500 52,500 1,290,580 68,142,624,000
17/08/2021 53,300 -0.70 -1.31 54,000 54,700 52,800 1,600,270 85,294,391,000
16/08/2021 54,000 1.80 3.33 52,200 54,400 52,100 3,029,950 163,617,300,000
13/08/2021 52,200 0.20 0.38 52,000 52,200 51,100 1,540,200 80,398,440,000
12/08/2021 52,000 -0.30 -0.58 52,300 53,000 52,000 1,177,900 61,250,800,000
11/08/2021 52,300 0.20 0.38 52,300 53,500 51,900 2,047,100 107,063,330,000
10/08/2021 52,300 -0.20 -0.38 52,500 53,000 51,900 1,226,530 64,147,519,000
09/08/2021 52,500 0.70 1.33 51,800 52,700 51,300 1,520,810 79,842,525,000
08/08/2021 51,800 -0.70 -1.35 52,500 53,200 51,800 1,608,430 83,316,674,000
06/08/2021 51,800 -0.70 -1.35 52,500 53,200 51,800 1,608,430 83,316,674,000
05/08/2021 52,500 0.50 0.95 52,000 52,700 51,700 1,202,120 63,111,300,000
04/08/2021 52,000 0.20 0.38 51,800 52,600 51,800 1,917,730 99,721,960,000
03/08/2021 51,800 1.00 1.93 50,800 52,000 50,800 2,292,770 118,765,486,000
02/08/2021 50,800 -0.30 -0.59 51,100 51,400 50,600 1,403,000 71,272,400,000
30/07/2021 51,100 0.50 0.98 50,600 51,600 50,500 1,693,250 86,525,075,000
29/07/2021 50,600 0.90 1.78 49,700 50,800 50,000 1,254,210 63,463,026,000
28/07/2021 49,700 -0.05 -0.10 49,750 50,300 49,500 746,860 37,118,942,000
27/07/2021 49,750 0.75 1.51 49,000 50,300 49,550 1,326,610 65,998,847,500
26/07/2021 49,000 -0.50 -1.02 49,500 49,650 48,700 1,442,440 70,679,560,000
23/07/2021 49,500 -1.60 -3.23 51,100 51,100 49,500 2,006,780 99,335,610,000
21/07/2021 50,300 0.80 1.59 49,500 51,500 49,800 1,859,870 93,551,461,000
20/07/2021 49,500 1.50 3.03 48,000 49,600 47,000 2,386,120 118,112,940,000
19/07/2021 48,000 -3.60 -7.50 51,600 50,900 48,000 3,932,790 188,773,920,000
16/07/2021 51,600 -0.50 -0.97 52,100 52,900 51,600 1,398,750 72,175,500,000
15/07/2021 52,100 1.10 2.11 51,000 53,200 50,800 2,032,240 105,879,704,000
14/07/2021 51,000 -2.90 -5.69 53,900 53,800 50,600 3,344,340 170,561,340,000
13/07/2021 53,900 0.40 0.74 53,500 54,300 52,800 2,007,240 108,190,236,000
12/07/2021 53,500 -3.10 -5.79 56,600 56,500 52,700 5,823,550 311,559,925,000
10/07/2021 56,600 0.30 0.53 56,600 58,500 55,600 3,823,430 216,406,138,000
09/07/2021 56,600 0.30 0.53 56,600 58,500 55,600 3,823,430 216,406,138,000
08/07/2021 56,600 0.10 0.18 56,600 57,400 55,600 2,736,240 154,871,184,000
07/07/2021 56,600 2.60 4.59 54,000 56,600 53,600 3,776,600 213,755,560,000
06/07/2021 54,000 -4.00 -7.41 58,000 58,600 54,000 2,300,820 124,244,280,000
05/07/2021 58,000 3.70 6.38 54,300 58,100 53,800 4,754,720 275,773,760,000
02/07/2021 54,300 1.00 1.84 53,300 54,900 53,600 2,937,720 159,518,196,000
01/07/2021 53,300 0.60 1.13 52,700 53,500 52,100 1,932,670 103,011,311,000
30/06/2021 52,700 -0.80 -1.52 53,500 53,800 52,600 1,146,170 60,403,159,000
29/06/2021 53,500 -0.10 -0.19 53,600 53,800 52,800 1,605,920 85,916,720,000
28/06/2021 53,600 2.00 3.73 51,600 54,000 52,200 2,572,110 137,865,096,000
25/06/2021 51,600 0.70 1.36 50,900 51,600 50,400 1,094,770 56,490,132,000
24/06/2021 50,900 -0.20 -0.39 51,100 51,700 50,600 1,069,210 54,422,789,000
23/06/2021 51,100 0.20 0.39 50,900 52,100 50,600 1,310,230 66,952,753,000
22/06/2021 50,900 0.50 0.98 50,400 51,300 50,300 1,722,420 87,671,178,000
21/06/2021 50,400 0.20 0.40 51,000 51,000 50,000 1,492,070 75,200,328,000
18/06/2021 51,000 0.80 1.57 50,200 51,400 50,600 995,660 50,778,660,000
17/06/2021 50,200 -0.50 -1.00 50,700 50,800 49,500 1,867,780 93,762,556,000
16/06/2021 50,700 -1.60 -3.16 52,300 52,200 50,500 2,057,590 104,319,813,000
15/06/2021 52,400 -0.30 -0.57 52,700 53,200 52,400 585,490 30,679,676,000
14/06/2021 52,700 0.10 0.19 52,600 53,300 52,000 1,682,780 88,682,506,000
13/06/2021 52,600 2.50 4.75 50,100 53,200 50,100 2,960,080 155,700,208,000
11/06/2021 52,600 2.50 4.75 50,100 53,200 50,100 2,960,080 155,700,208,000
10/06/2021 50,100 -0.70 -1.40 50,800 51,200 50,000 1,093,510 54,784,851,000
09/06/2021 50,800 1.30 2.56 49,500 51,100 49,000 2,239,700 113,776,760,000
08/06/2021 49,500 -2.90 -5.86 52,400 52,900 49,000 2,529,500 125,210,250,000
07/06/2021 52,400 -2.20 -4.20 54,600 54,400 51,000 2,039,210 106,854,604,000
04/06/2021 54,600 -0.20 -0.37 54,800 55,200 54,000 1,337,160 73,008,936,000
03/06/2021 54,800 2.00 3.65 52,800 55,100 52,800 2,373,570 130,071,636,000
02/06/2021 52,800 -0.30 -0.57 53,100 53,300 51,800 2,456,090 129,681,552,000
01/06/2021 53,100 -0.60 -1.13 53,700 54,300 53,000 1,235,820 65,622,042,000
31/05/2021 53,700 13.65 25.42 53,000 53,700 52,200 1,705,460 91,583,202,000
28/05/2021 53,000 1.60 3.02 51,400 53,300 51,200 2,000,270 106,014,310,000
27/05/2021 51,400 -1.40 -2.72 52,800 53,500 50,800 1,594,160 81,939,824,000
26/05/2021 52,800 1.20 2.27 51,600 53,000 51,200 1,650,590 87,151,152,000
25/05/2021 51,600 0.70 1.36 50,900 52,100 51,200 1,056,030 54,491,148,000
24/05/2021 50,900 0.10 0.20 50,800 51,200 50,400 1,466,670 74,653,503,000
22/05/2021 50,800 0.60 1.18 50,200 51,700 49,850 1,885,030 95,759,524,000
21/05/2021 50,800 0.60 1.18 50,200 51,700 49,850 1,885,030 95,759,524,000
20/05/2021 50,200 0.10 0.20 50,100 50,800 49,900 1,317,130 66,119,926,000
19/05/2021 50,100 1.75 3.49 48,350 50,200 48,400 1,746,790 87,514,179,000
18/05/2021 48,350 0.50 1.03 47,850 48,900 47,550 1,691,000 81,759,850,000
17/05/2021 47,850 -0.80 -1.67 48,650 49,100 47,600 1,712,360 81,936,426,000
16/05/2021 48,650 0.65 1.34 48,000 48,950 48,150 1,390,530 67,649,284,500
14/05/2021 48,650 0.65 1.34 48,000 48,950 48,150 1,390,530 67,649,284,500
13/05/2021 48,000 -1.25 -2.60 49,250 49,850 48,000 1,804,520 86,616,960,000
12/05/2021 49,250 2.25 4.57 47,000 49,250 46,700 2,355,340 116,000,495,000
11/05/2021 47,000 -1.10 -2.34 48,100 48,250 47,000 1,602,180 75,302,460,000
10/05/2021 48,100 1.05 2.18 47,050 48,400 46,700 1,961,140 94,330,834,000
09/05/2021 47,050 -0.05 -0.11 47,100 47,800 46,400 2,202,750 103,639,387,500
07/05/2021 47,050 -0.05 -0.11 47,100 47,800 46,400 2,202,750 103,639,387,500
06/05/2021 47,100 1.15 2.44 45,950 47,450 45,050 2,676,600 126,067,860,000
05/05/2021 45,950 2.55 5.55 43,400 46,400 44,350 2,821,480 129,647,006,000
04/05/2021 43,400 2.40 5.53 41,000 43,400 40,100 3,174,980 137,794,132,000
03/05/2021 43,850 2.85 6.50 41,000 43,850 38,150 225,190 9,874,581,500
29/04/2021 41,000 1.05 2.56 39,950 41,750 39,950 1,796,670 73,663,470,000
28/04/2021 39,950 0.45 1.13 39,500 40,400 39,500 606,520 24,230,474,000
27/04/2021 39,500 0.05 0.13 39,450 40,100 39,350 737,000 29,111,500,000
26/04/2021 39,450 -1.05 -2.66 40,500 40,800 39,450 1,215,540 47,953,053,000
23/04/2021 40,500 0.80 1.98 39,700 40,550 39,100 1,060,070 42,932,835,000
22/04/2021 39,700 -1.45 -3.65 41,150 41,100 39,700 835,280 33,160,616,000
21/04/2021 41,150 -0.45 -1.09 41,600 41,900 40,800 1,122,500 46,190,875,000
20/04/2021 41,150 -0.45 -1.09 41,600 41,900 40,800 1,122,500 46,190,875,000
19/04/2021 41,600 1.15 2.76 40,450 41,700 40,000 1,123,440 46,735,104,000
16/04/2021 40,450 -0.45 -1.11 40,900 41,200 39,600 1,548,870 62,651,791,500
15/04/2021 40,900 -0.90 -2.20 41,800 41,950 40,900 1,474,510 60,307,459,000
14/04/2021 41,800 0.20 0.48 41,600 41,950 40,900 975,330 40,768,794,000
13/04/2021 41,600 -0.55 -1.32 42,150 42,500 41,500 1,510,410 62,833,056,000
12/04/2021 42,150 2.00 4.74 41,600 42,300 41,600 1,499,020 63,183,693,000
09/04/2021 41,600 -0.35 -0.84 41,950 42,000 41,500 802,250 33,373,600,000
08/04/2021 41,950 -0.25 -0.60 42,200 42,450 41,700 751,880 31,541,366,000
07/04/2021 42,200 0.10 0.24 42,200 42,550 41,800 772,840 32,613,848,000
06/04/2021 42,200 0.70 1.66 41,500 42,500 41,100 1,495,700 63,118,540,000
05/04/2021 41,500 0.25 0.60 41,250 41,800 41,150 1,102,560 45,756,240,000
02/04/2021 41,250 0.25 0.61 41,000 41,800 41,200 826,130 34,077,862,500
01/04/2021 41,000 0.60 1.46 40,400 41,000 40,250 1,106,580 45,369,780,000
31/03/2021 40,400 0.35 0.87 40,050 40,950 40,050 1,030,410 41,628,564,000
30/03/2021 40,050 0.50 1.25 39,550 40,400 39,450 1,076,830 43,127,041,500
29/03/2021 39,550 0.15 0.38 39,400 39,750 39,150 838,060 33,145,273,000
28/03/2021 39,400 0.05 0.13 39,350 39,650 38,400 1,018,840 40,142,296,000
26/03/2021 39,400 0.05 0.13 39,350 39,650 38,400 1,018,840 40,142,296,000
25/03/2021 39,350 0.05 0.13 39,300 39,800 39,200 1,042,080 41,005,848,000
24/03/2021 39,300 -1.15 -2.93 40,450 40,450 39,300 1,379,210 54,202,953,000
23/03/2021 40,450 -0.85 -2.10 41,300 41,400 40,400 1,299,770 52,575,696,500
22/03/2021 41,300 -0.70 -1.69 42,000 42,000 41,150 1,055,450 43,590,085,000
19/03/2021 42,000 0.05 0.12 41,950 42,150 41,500 741,370 31,137,540,000
18/03/2021 41,950 1.65 3.93 40,300 41,950 40,700 1,641,010 68,840,369,500
17/03/2021 40,300 0.45 1.12 39,850 40,400 39,700 954,280 38,457,484,000
16/03/2021 39,850 -0.25 -0.63 40,100 40,200 39,300 1,157,730 46,135,540,500
15/03/2021 40,100 0.05 0.12 40,050 40,500 39,900 863,850 34,640,385,000
12/03/2021 40,050 -0.10 -0.25 40,150 40,500 39,750 804,680 32,227,434,000
11/03/2021 40,150 0.85 2.12 39,300 40,500 39,450 1,536,930 61,707,739,500
10/03/2021 39,300 0.35 0.89 38,950 39,400 38,500 905,000 35,566,500,000
09/03/2021 38,950 0.10 0.26 38,850 39,300 38,200 1,059,410 41,264,019,500
08/03/2021 38,850 -0.35 -0.90 39,200 39,700 38,500 1,080,710 41,985,583,500
05/03/2021 39,200 0.15 0.38 39,050 39,350 38,300 1,116,960 43,784,832,000
04/03/2021 39,050 -1.30 -3.33 40,350 40,500 38,600 1,622,830 63,371,511,500
03/03/2021 40,350 0.05 0.12 40,300 40,500 40,000 844,190 34,063,066,500
02/03/2021 40,300 0.10 0.25 40,200 40,750 40,000 857,680 34,564,504,000
01/03/2021 40,200 0.95 2.36 39,250 40,250 39,300 1,262,220 50,741,244,000
28/02/2021 39,250 0.15 0.38 39,100 39,350 38,300 1,526,500 59,915,125,000
26/02/2021 39,250 0.15 0.38 39,100 39,350 38,300 1,526,500 59,915,125,000
25/02/2021 39,100 -0.05 -0.13 39,100 39,500 38,500 1,644,050 64,282,355,000
24/02/2021 39,100 -0.70 -1.79 39,800 40,200 38,900 1,439,540 56,286,014,000
23/02/2021 39,800 1.20 3.02 38,600 40,350 38,800 2,638,420 105,009,116,000
22/02/2021 38,600 -0.10 -0.26 38,700 38,850 38,000 1,446,680 55,841,848,000
19/02/2021 38,700 -0.20 -0.52 38,900 39,100 38,200 1,280,130 49,541,031,000
18/02/2021 38,900 0.50 1.29 38,400 39,200 38,000 1,579,130 61,428,157,000
17/02/2021 38,400 2.40 6.25 36,000 38,400 36,500 2,113,400 81,154,560,000
09/02/2021 36,000 1.00 2.78 35,000 36,400 34,700 1,673,800 60,256,800,000
08/02/2021 35,000 -1.30 -3.71 36,300 36,500 34,000 2,127,280 74,454,800,000
06/02/2021 36,300 1.30 3.58 35,000 36,300 35,100 1,435,820 52,120,266,000
05/02/2021 36,300 1.30 3.58 35,000 36,300 35,100 1,435,820 52,120,266,000
05/01/2021 33,150 0.15 0.45 33,000 33,350 32,550 499,150 16,546,822,500
04/01/2021 33,000 1.50 4.55 31,500 33,400 31,900 1,860,780 61,405,740,000
31/12/2020 31,500 1.60 5.08 29,900 31,750 29,900 16,486,510 519,325,065,000
30/12/2020 29,900 0.15 0.50 29,750 30,550 29,700 16,579,440 495,725,256,000
29/12/2020 29,750 0.10 0.34 29,700 29,900 29,500 1,290,977 38,406,565,750
28/12/2020 29,700 0.10 0.34 29,550 30,300 29,500 1,447,130 42,979,761,000
27/12/2020 29,550 1.60 5.41 27,950 29,600 27,700 1,711,375 50,571,131,250
25/12/2020 29,550 1.60 5.41 27,950 29,600 27,700 1,711,375 50,571,131,250
24/12/2020 27,950 -0.80 -2.86 28,700 28,900 26,900 2,610,660 72,967,947,000
23/12/2020 28,700 -0.50 -1.74 29,200 29,250 28,500 1,945,355 55,831,688,500
22/12/2020 29,200 -0.20 -0.68 29,400 29,500 29,050 1,710,909 49,958,542,800
21/12/2020 29,400 0.20 0.68 29,200 29,900 29,100 2,277,701 66,964,409,400
20/12/2020 29,200 0.80 2.74 28,350 29,250 28,500 1,525,257 44,537,504,400
18/12/2020 29,200 0.80 2.74 28,350 29,250 28,500 1,525,257 44,537,504,400
17/12/2020 28,350 0.40 1.41 27,950 29,350 27,950 2,980,238 84,489,747,300
16/12/2020 27,950 1.80 6.44 26,150 27,950 26,400 2,909,245 81,313,397,750
15/12/2020 26,150 -0.10 -0.38 26,200 26,350 25,950 1,370,086 35,827,748,900
14/12/2020 26,200 0.60 2.29 25,650 26,300 25,700 1,569,430 41,119,066,000
13/12/2020 25,650 0.30 1.17 25,300 25,650 25,050 1,411,667 36,209,258,550
11/12/2020 25,650 0.30 1.17 25,300 25,650 25,050 1,411,667 36,209,258,550
10/12/2020 25,300 -0.40 -1.58 25,750 26,000 25,300 1,813,306 45,876,641,800
09/12/2020 25,750 0.80 3.11 25,000 25,900 25,050 1,900,167 48,929,300,250
08/12/2020 25,000 -0.10 -0.40 25,050 25,200 24,900 1,434,114 35,852,850,000
07/12/2020 25,050 0.30 1.20 24,800 25,200 24,800 1,304,451 32,676,497,550
04/12/2020 24,900 -0.10 -0.40 25,000 25,000 24,750 10,738,640 267,392,136,000
03/12/2020 25,000 -0.10 -0.40 25,100 25,500 25,000 1,749,025 43,725,625,000
02/12/2020 25,100 0.60 2.39 24,500 25,300 24,600 2,746,365 68,933,761,500
01/12/2020 24,500 0.40 1.63 24,100 24,500 23,650 2,279,776 55,854,512,000
30/11/2020 24,100 0.40 1.66 23,700 24,400 23,700 24,645,230 593,950,043,000
28/11/2020 23,700 0.10 0.42 23,600 23,900 23,550 12,261,190 290,590,203,000
27/11/2020 23,700 0.10 0.42 23,600 23,900 23,550 12,261,190 290,590,203,000
26/11/2020 23,600 -0.05 -0.21 23,600 23,700 23,400 13,091,570 308,961,052,000
25/11/2020 23,600 -0.05 -0.21 23,650 23,950 23,550 13,655,890 322,279,004,000
24/11/2020 23,650 0.05 0.21 23,600 24,000 23,400 22,530,770 532,852,710,500
23/11/2020 23,600 0.20 0.85 23,400 23,650 23,100 17,857,230 421,430,628,000
21/11/2020 23,400 0.00 ■■ 0.00 23,400 23,500 23,300 1,354,608 31,697,827,200
20/11/2020 23,400 0.00 ■■ 0.00 23,400 23,500 23,300 1,354,608 31,697,827,200
19/11/2020 23,400 0.00 ■■ 0.00 23,350 23,600 23,200 1,693,552 39,629,116,800
18/11/2020 23,350 -0.05 -0.21 23,350 23,600 23,100 22,760,740 531,463,279,000
17/11/2020 23,350 0.50 2.14 22,900 23,350 22,850 1,745,703 40,762,165,050
16/11/2020 22,900 -0.10 -0.44 23,000 23,400 22,800 2,523,627 57,791,058,300
13/11/2020 23,000 0.70 3.04 22,300 23,150 22,400 2,237,697 51,467,031,000
12/11/2020 22,300 0.30 1.35 22,000 22,300 22,000 1,077,112 24,019,597,600
11/11/2020 22,000 -0.10 -0.45 22,100 22,400 22,000 1,443,319 31,753,018,000
10/11/2020 22,100 0.10 0.45 22,050 22,550 22,050 2,122,191 46,900,421,100
09/11/2020 22,050 0.40 1.81 21,600 22,200 21,800 1,762,418 38,861,316,900
06/11/2020 21,600 -0.20 -0.93 21,800 22,000 21,500 1,536,888 33,196,780,800
05/11/2020 21,800 -0.30 -1.38 22,150 22,350 21,800 1,976,666 43,091,318,800
04/11/2020 22,150 0.10 0.45 22,000 22,600 22,150 2,192,767 48,569,789,050
03/11/2020 22,000 0.60 2.73 21,400 22,450 21,650 2,796,201 61,516,422,000
02/11/2020 21,400 0.00 ■■ 0.00 21,350 21,850 21,400 2,294,368 49,099,475,200
30/10/2020 21,350 -0.40 -1.87 21,800 22,250 21,350 2,888,776 61,675,367,600
29/10/2020 21,800 -0.60 -2.75 22,400 22,700 21,800 3,614,946 78,805,822,800
28/10/2020 22,400 -0.90 -4.02 23,300 23,450 22,400 3,209,222 71,886,572,800
27/10/2020 23,300 -0.10 -0.43 23,350 23,950 23,300 3,080,533 71,776,418,900
26/10/2020 23,350 -0.60 -2.57 24,000 24,950 23,350 2,470,767 57,692,409,450
25/10/2020 24,000 0.10 0.42 23,950 24,200 23,850 2,828,844 67,892,256,000
23/10/2020 24,000 0.10 0.42 23,950 24,200 23,850 2,828,844 67,892,256,000
22/10/2020 23,950 0.20 0.84 23,750 24,000 23,500 2,440,874 58,458,932,300
21/10/2020 23,750 -0.10 -0.42 23,900 24,400 23,700 2,095,107 49,758,791,250
20/10/2020 23,900 0.90 3.77 23,000 24,150 23,000 3,466,242 82,843,183,800
19/10/2020 23,000 0.40 1.74 22,650 23,350 22,850 2,850,677 65,565,571,000
18/10/2020 22,650 -0.20 -0.88 22,850 23,300 22,600 2,707,540 61,325,781,000
16/10/2020 22,650 -0.20 -0.88 22,850 23,300 22,600 2,707,540 61,325,781,000
15/10/2020 22,850 0.10 0.44 22,850 23,800 22,800 25,323,170 578,634,434,500
14/10/2020 22,850 1.50 6.56 21,400 22,850 21,600 4,863,092 111,121,652,200
13/10/2020 21,400 0.20 0.93 21,200 21,650 21,200 1,421,520 30,420,528,000
12/10/2020 21,200 -0.20 -0.94 21,350 21,850 21,200 1,420,373 30,111,907,600
09/10/2020 21,350 0.00 ■■ 0.00 21,350 21,950 21,300 1,352,376 28,873,227,600
08/10/2020 21,350 -0.40 -1.87 21,800 22,000 21,350 1,436,676 30,673,032,600
07/10/2020 21,800 -0.60 -2.75 22,400 22,350 21,800 1,215,921 26,507,077,800
06/10/2020 22,400 -0.20 -0.89 22,550 22,750 22,200 685,073 15,345,635,200
05/10/2020 22,550 0.00 ■■ 0.00 22,550 22,750 22,250 536,376 12,095,278,800
03/10/2020 22,550 -0.30 -1.33 22,800 23,000 22,350 438,181 9,880,981,550
02/10/2020 22,550 -0.30 -1.33 22,800 23,000 22,350 438,181 9,880,981,550
01/10/2020 22,800 0.20 0.88 22,600 22,900 22,600 349,729 7,973,821,200
30/09/2020 22,600 0.10 0.44 22,550 22,600 22,300 235,798 5,329,034,800
29/09/2020 22,550 -0.30 -1.33 22,850 23,000 22,550 297,302 6,704,160,100
28/09/2020 22,850 0.50 2.19 22,400 23,000 22,250 281,164 6,424,597,400
27/09/2020 22,400 -0.10 -0.45 22,450 22,500 22,250 349,797 7,835,452,800
25/09/2020 22,400 -0.10 -0.45 22,450 22,500 22,250 349,797 7,835,452,800
24/09/2020 22,450 0.10 0.45 22,300 22,450 22,100 398,817 8,953,441,650
23/09/2020 22,300 -0.10 -0.45 22,350 22,500 22,250 294,125 6,558,987,500
22/09/2020 22,350 0.10 0.45 22,300 22,450 22,050 366,984 8,202,092,400
21/09/2020 22,300 0.50 2.24 21,800 22,300 22,000 587,489 13,101,004,700
18/09/2020 21,800 0.50 2.29 21,300 21,800 21,350 533,494 11,630,169,200
17/09/2020 21,300 -0.10 -0.47 21,400 21,600 21,250 365,403 7,783,083,900
16/09/2020 21,400 0.00 ■■ 0.00 21,350 21,450 21,250 125,888 2,694,003,200
15/09/2020 21,350 -0.10 -0.47 21,500 21,550 21,350 183,531 3,918,386,850
14/09/2020 21,500 0.20 0.93 21,300 21,550 21,300 157,827 3,393,280,500
11/09/2020 21,300 -0.10 -0.47 21,450 21,450 21,100 123,694 2,634,682,200
10/09/2020 21,450 0.30 1.40 21,200 21,600 21,300 152,490 3,270,910,500
09/09/2020 21,200 -0.30 -1.42 21,500 21,500 20,950 2,762,390 58,562,668,000
08/09/2020 21,500 0.30 1.40 21,200 21,500 21,050 193,530 4,160,895,000
07/09/2020 21,200 -0.70 -3.30 21,850 21,950 21,200 235,094 4,983,992,800
05/09/2020 21,850 -0.10 -0.46 22,000 21,900 21,700 227,691 4,975,048,350
04/09/2020 21,850 -0.10 -0.46 22,000 21,900 21,700 227,691 4,975,048,350
03/09/2020 22,000 0.30 1.36 21,700 22,100 21,700 332,647 7,318,234,000
02/09/2020 21,700 0.40 1.84 21,300 21,700 21,100 217,135 4,711,829,500
01/09/2020 21,700 0.40 1.84 21,300 21,700 21,100 217,135 4,711,829,500
31/08/2020 21,300 -0.30 -1.41 21,600 21,800 21,250 179,379 3,820,772,700
28/08/2020 21,600 0.50 2.31 21,150 21,850 21,250 515,423 11,133,136,800
27/08/2020 21,150 0.00 ■■ 0.00 21,100 21,200 21,000 179,275 3,791,666,250
26/08/2020 21,100 -0.20 -0.95 21,300 21,300 21,000 211,683 4,466,511,300
25/08/2020 21,300 0.40 1.88 20,950 21,400 21,000 377,564 8,042,113,200
24/08/2020 20,950 0.60 2.86 20,350 21,000 20,500 274,974 5,760,705,300
21/08/2020 20,350 0.40 1.97 20,000 20,400 20,100 281,755 5,733,714,250
20/08/2020 20,000 -0.20 -1.00 20,200 20,250 19,850 365,999 7,319,980,000
19/08/2020 20,200 0.10 0.50 20,050 20,250 20,000 113,262 2,287,892,400
18/08/2020 20,050 -0.10 -0.50 20,100 20,200 20,000 141,074 2,828,533,700
17/08/2020 20,100 0.30 1.49 19,800 20,150 19,750 273,269 5,492,706,900
14/08/2020 19,800 0.00 ■■ 0.00 19,800 20,200 19,650 258,885 5,125,923,000
13/08/2020 19,800 0.20 1.01 19,650 19,850 19,600 158,418 3,136,676,400
12/08/2020 19,650 0.20 1.02 19,450 19,700 19,450 163,453 3,211,851,450
11/08/2020 19,450 0.10 0.51 19,400 19,550 19,300 133,406 2,594,746,700
10/08/2020 19,400 0.30 1.55 19,150 19,700 19,300 274,350 5,322,390,000
09/08/2020 19,150 -0.10 -0.52 19,200 19,350 19,050 95,119 1,821,528,850
07/08/2020 19,150 -0.10 -0.52 19,200 19,350 19,050 95,119 1,821,528,850
06/08/2020 19,200 -0.30 -1.56 19,450 19,500 19,100 186,066 3,572,467,200
05/08/2020 19,450 0.60 3.08 18,850 19,450 18,700 191,729 3,729,129,050
04/08/2020 18,850 0.30 1.59 18,600 19,100 18,750 121,077 2,282,301,450
03/08/2020 18,600 0.50 2.69 18,150 18,600 18,150 124,776 2,320,833,600
31/07/2020 18,150 -0.50 -2.75 18,600 18,650 18,150 230,446 4,182,594,900
30/07/2020 18,600 0.50 2.69 18,150 19,000 17,500 97,491 1,813,332,600
29/07/2020 18,150 -0.60 -3.31 18,750 18,400 17,500 184,125 3,341,868,750
28/07/2020 18,750 0.60 3.20 18,150 18,800 18,000 288,387 5,407,256,250
27/07/2020 18,150 -1.40 -7.71 19,500 19,200 18,150 267,765 4,859,934,750
26/07/2020 19,500 -0.80 -4.10 20,300 20,300 19,000 295,124 5,754,918,000
24/07/2020 19,500 -0.80 -4.10 20,300 20,300 19,000 295,124 5,754,918,000
23/07/2020 20,300 0.10 0.49 20,250 20,300 20,100 86,114 1,748,114,200
22/07/2020 20,250 -0.30 -1.48 20,500 20,600 20,250 122,417 2,478,944,250
21/07/2020 20,500 0.00 ■■ 0.00 20,500 20,550 20,300 81,821 1,677,330,500
20/07/2020 20,500 -0.10 -0.49 20,600 20,650 20,450 116,456 2,387,348,000
19/07/2020 20,600 -0.40 -1.94 21,000 20,800 20,550 118,067 2,432,180,200
17/07/2020 20,600 -0.40 -1.94 21,000 20,800 20,550 118,067 2,432,180,200
16/07/2020 21,000 0.40 1.90 20,600 21,000 20,400 166,215 3,490,515,000
15/07/2020 20,600 0.50 2.43 20,100 20,750 20,300 169,719 3,496,211,400
14/07/2020 20,100 -0.20 -1.00 20,300 20,300 20,000 180,912 3,636,331,200
13/07/2020 20,300 -0.10 -0.49 20,450 20,800 20,000 172,558 3,502,927,400
12/07/2020 20,450 -0.50 -2.44 20,950 20,950 20,450 139,874 2,860,423,300
10/07/2020 20,450 -0.50 -2.44 20,950 20,950 20,450 139,874 2,860,423,300
09/07/2020 20,950 0.80 3.82 20,100 20,950 20,100 314,643 6,591,770,850
08/07/2020 20,100 -0.10 -0.50 20,250 20,250 20,100 67,684 1,360,448,400
07/07/2020 20,250 0.00 ■■ 0.00 20,250 20,400 20,200 89,515 1,812,678,750
06/07/2020 20,250 0.40 1.98 19,800 20,250 19,800 122,055 2,471,613,750
05/07/2020 19,800 0.10 0.51 19,750 19,800 19,550 59,339 1,174,912,200
03/07/2020 19,800 0.10 0.51 19,750 19,800 19,550 59,339 1,174,912,200
02/07/2020 19,750 -0.10 -0.51 19,800 19,950 19,500 82,025 1,619,993,750
01/07/2020 19,800 0.30 1.52 19,550 19,900 19,450 75,146 1,487,890,800
30/06/2020 19,550 -0.10 -0.51 19,650 19,900 19,100 129,051 2,522,947,050
29/06/2020 19,650 -0.70 -3.56 20,350 20,100 19,600 175,207 3,442,817,550
28/06/2020 20,350 0.15 0.74 20,200 20,500 20,150 668,030 13,594,410,500
26/06/2020 20,350 0.15 0.74 20,200 20,500 20,150 668,030 13,594,410,500
25/06/2020 20,200 -0.30 -1.49 20,500 20,400 20,100 116,240 2,348,048,000
24/06/2020 20,500 -0.10 -0.49 20,650 20,750 20,400 86,073 1,764,496,500
23/06/2020 20,650 -0.10 -0.48 20,750 20,800 20,600 117,385 2,424,000,250
22/06/2020 20,750 0.30 1.45 20,500 20,950 20,500 116,665 2,420,798,750
19/06/2020 20,500 0.30 1.46 20,200 20,500 20,200 63,265 1,296,932,500
18/06/2020 20,200 -0.10 -0.50 20,300 20,450 20,200 62,589 1,264,297,800
17/06/2020 20,300 -0.30 -1.48 20,600 20,600 20,250 1,416,900 28,763,070,000
16/06/2020 20,600 0.50 2.43 20,100 20,600 20,300 148,715 3,063,529,000
15/06/2020 20,100 -1.10 -5.47 21,150 21,100 20,050 230,222 4,627,462,200
14/06/2020 21,150 0.30 1.42 20,900 21,250 20,500 371,500 7,857,225,000
12/06/2020 21,150 0.30 1.42 20,900 21,250 20,500 371,500 7,857,225,000
11/06/2020 20,900 -1.00 -4.78 21,850 21,900 20,900 347,831 7,269,667,900
10/06/2020 21,850 0.30 1.37 21,550 21,950 21,250 229,588 5,016,497,800
09/06/2020 21,600 -0.10 -0.46 21,700 21,800 21,500 170,262 3,677,659,200
08/06/2020 21,700 0.30 1.38 21,450 21,900 21,550 348,486 7,562,146,200
06/06/2020 21,450 0.30 1.40 21,200 21,450 21,100 225,174 4,829,982,300
05/06/2020 21,450 0.30 1.40 21,200 21,450 21,100 225,174 4,829,982,300
04/06/2020 21,200 -0.20 -0.94 21,350 21,450 21,200 221,676 4,699,531,200
03/06/2020 21,350 0.20 0.94 21,150 21,450 21,150 206,436 4,407,408,600
02/06/2020 21,150 -0.20 -0.95 21,300 21,500 21,100 246,940 5,222,781,000
01/06/2020 21,300 0.60 2.82 20,700 21,300 20,800 234,110 4,986,543,000
31/05/2020 20,700 -0.20 -0.97 20,900 20,950 20,700 110,117 2,279,421,900
29/05/2020 20,700 -0.20 -0.97 20,900 20,950 20,700 110,117 2,279,421,900
28/05/2020 20,900 0.00 ■■ 0.00 20,900 21,200 20,800 158,439 3,311,375,100
27/05/2020 20,900 -0.30 -1.44 21,150 21,400 20,900 267,349 5,587,594,100
26/05/2020 21,150 0.10 0.47 21,050 21,300 21,000 222,045 4,696,251,750
25/05/2020 21,050 0.00 ■■ 0.00 21,050 21,300 20,950 196,297 4,132,051,850
24/05/2020 21,050 -0.90 -4.28 22,000 21,600 21,050 332,204 6,992,894,200
22/05/2020 21,050 -0.90 -4.28 22,000 21,600 21,050 332,204 6,992,894,200
21/05/2020 22,000 0.90 4.09 21,050 22,000 20,850 353,941 7,786,702,000
20/05/2020 21,050 -0.30 -1.43 21,300 21,200 20,950 191,185 4,024,444,250
19/05/2020 21,300 0.70 3.29 20,650 21,400 20,950 413,590 8,809,467,000
18/05/2020 20,650 0.40 1.94 20,250 20,750 19,900 301,766 6,231,467,900
17/05/2020 20,250 -0.30 -1.48 20,500 20,600 20,000 299,580 6,066,495,000
15/05/2020 20,250 -0.30 -1.48 20,500 20,600 20,000 299,580 6,066,495,000
14/05/2020 20,500 -0.10 -0.49 20,600 20,600 20,100 335,127 6,870,103,500
13/05/2020 20,600 0.00 ■■ 0.00 20,600 20,700 19,800 474,635 9,777,481,000
12/05/2020 20,600 0.40 1.94 20,200 20,750 19,600 355,581 7,324,968,600
11/05/2020 20,200 1.30 6.44 18,900 20,200 19,350 476,568 9,626,673,600
10/05/2020 18,900 1.20 6.35 17,700 18,900 17,700 726,047 13,722,288,300
08/05/2020 18,900 1.20 6.35 17,700 18,900 17,700 726,047 13,722,288,300
07/05/2020 17,700 0.10 0.56 17,550 17,700 17,450 240,954 4,264,885,800
06/05/2020 17,550 0.20 1.14 17,400 17,550 17,250 117,510 2,062,300,500
05/05/2020 17,400 0.00 ■■ 0.00 17,400 17,600 17,350 54,601 950,057,400
04/05/2020 17,400 0.20 1.15 17,200 17,700 17,150 201,884 3,512,781,600
01/05/2020 17,200 0.10 0.58 17,100 17,550 17,000 286,001 4,919,217,200
30/04/2020 17,200 0.10 0.58 17,100 17,550 17,000 286,001 4,919,217,200
29/04/2020 17,200 0.10 0.58 17,100 17,550 17,000 286,001 4,919,217,200
28/04/2020 17,100 0.10 0.58 17,050 17,150 16,850 92,118 1,575,217,800
27/04/2020 17,050 -0.10 -0.59 17,100 17,250 17,000 96,288 1,641,710,400
26/04/2020 17,100 0.20 1.17 16,950 17,150 16,900 85,177 1,456,526,700
24/04/2020 17,100 0.20 1.17 16,950 17,150 16,900 85,177 1,456,526,700
23/04/2020 16,950 0.10 0.59 16,900 17,300 16,950 140,168 2,375,847,600
22/04/2020 16,900 0.00 ■■ 0.00 16,850 17,200 16,250 174,229 2,944,470,100
21/04/2020 16,850 -0.80 -4.75 17,700 17,400 16,700 304,502 5,130,858,700
20/04/2020 17,700 -0.10 -0.56 17,750 17,950 17,500 184,752 3,270,110,400
19/04/2020 17,750 0.20 1.13 17,550 17,850 17,500 225,242 3,998,045,500
17/04/2020 17,750 0.20 1.13 17,550 17,850 17,500 225,242 3,998,045,500
16/04/2020 17,550 0.00 ■■ 0.00 17,550 17,550 17,200 185,833 3,261,369,150
15/04/2020 17,550 0.40 2.28 17,150 17,550 17,200 253,613 4,450,908,150
14/04/2020 17,150 -0.10 -0.58 17,200 17,350 16,900 144,685 2,481,347,750
13/04/2020 17,200 0.40 2.33 16,750 17,600 16,750 256,440 4,410,768,000
12/04/2020 16,750 -0.10 -0.60 16,900 16,950 16,650 149,540 2,504,795,000
10/04/2020 16,750 -0.10 -0.60 16,900 16,950 16,650 149,540 2,504,795,000
09/04/2020 16,900 0.20 1.18 16,700 17,150 16,850 219,983 3,717,712,700
08/04/2020 16,700 -0.30 -1.80 16,950 16,800 16,300 140,800 2,351,360,000
07/04/2020 16,950 0.00 ■■ 0.00 16,950 17,200 16,800 242,461 4,109,713,950
06/04/2020 16,950 1.10 6.49 15,850 16,950 16,100 296,604 5,027,437,800
05/04/2020 15,850 0.40 2.52 15,500 15,950 15,500 143,351 2,272,113,350
03/04/2020 15,850 0.40 2.52 15,500 15,950 15,500 143,351 2,272,113,350
02/04/2020 15,500 0.50 3.23 15,000 15,600 14,350 131,638 2,040,389,000
01/04/2020 15,500 0.50 3.23 15,000 15,600 14,350 131,638 2,040,389,000
31/03/2020 15,000 0.10 0.67 14,900 15,500 14,000 157,885 2,368,275,000
30/03/2020 14,900 -1.10 -7.38 16,000 15,500 14,900 336,023 5,006,742,700
29/03/2020 16,000 -0.10 -0.63 16,100 16,200 15,600 274,633 4,394,128,000
27/03/2020 16,000 -0.10 -0.63 16,100 16,200 15,600 274,633 4,394,128,000
26/03/2020 16,100 -0.50 -3.11 16,600 16,600 16,100 148,754 2,394,939,400
25/03/2020 16,600 0.50 3.01 16,100 16,700 16,300 295,227 4,900,768,200
24/03/2020 16,100 0.00 ■■ 0.00 16,150 16,500 16,000 320,992 5,167,971,200
23/03/2020 16,150 -1.20 -7.43 17,350 17,000 16,150 326,551 5,273,798,650
22/03/2020 17,350 0.10 0.58 17,250 17,500 17,150 187,814 3,258,572,900
20/03/2020 17,350 0.10 0.58 17,250 17,500 17,150 187,814 3,258,572,900
19/03/2020 17,250 -0.70 -4.06 17,950 17,800 17,150 221,498 3,820,840,500
18/03/2020 17,950 0.00 ■■ 0.00 17,950 18,200 17,700 190,852 3,425,793,400
17/03/2020 17,950 0.50 2.79 17,450 17,950 16,850 311,207 5,586,165,650
16/03/2020 17,450 -0.80 -4.58 18,250 18,250 17,200 3,645,430 63,612,753,500
14/03/2020 18,250 0.30 1.64 17,950 18,550 16,700 4,332,700 79,071,775,000
13/03/2020 18,250 0.30 1.64 17,950 18,550 16,700 4,332,700 79,071,775,000
12/03/2020 17,950 -1.35 -7.52 19,300 18,500 17,950 4,054,760 72,782,942,000
11/03/2020 19,300 -1.40 -7.25 20,700 20,950 19,300 5,626,550 108,592,415,000
10/03/2020 20,700 0.10 0.48 20,550 21,000 20,100 316,197 6,545,277,900
09/03/2020 20,550 -1.50 -7.30 22,050 21,000 20,550 458,460 9,421,353,000
07/03/2020 22,050 -0.30 -1.36 22,300 22,200 21,800 224,792 4,956,663,600
06/03/2020 22,050 -0.30 -1.36 22,300 22,200 21,800 224,792 4,956,663,600
05/03/2020 22,300 -0.30 -1.35 22,550 22,850 22,300 202,225 4,509,617,500
04/03/2020 22,550 0.10 0.44 22,500 22,600 22,200 193,662 4,367,078,100
03/03/2020 22,500 0.00 ■■ 0.00 22,500 23,000 22,500 216,215 4,864,837,500
02/03/2020 22,500 0.30 1.33 22,250 22,650 22,100 256,735 5,776,537,500
28/02/2020 22,250 -0.50 -2.25 22,750 22,400 21,850 243,315 5,413,758,750
27/02/2020 22,750 0.40 1.76 22,350 22,750 22,200 232,405 5,287,213,750
26/02/2020 22,350 0.20 0.89 22,200 22,500 21,600 224,350 5,014,222,500
25/02/2020 22,200 0.70 3.15 21,500 22,250 20,800 323,690 7,185,918,000
24/02/2020 21,500 -1.60 -7.44 23,100 22,750 21,500 750,807 16,142,350,500
21/02/2020 23,100 -0.40 -1.73 23,500 23,700 23,100 295,998 6,837,553,800
20/02/2020 23,500 -0.10 -0.43 23,650 23,900 23,300 295,095 6,934,732,500
19/02/2020 23,650 -0.10 -0.42 23,700 23,700 23,450 198,069 4,684,331,850
18/02/2020 23,700 -0.10 -0.42 23,800 24,100 23,550 426,877 10,116,984,900
17/02/2020 23,800 0.50 2.10 23,300 23,900 23,250 639,337 15,216,220,600
15/02/2020 23,300 0.70 3.00 22,600 23,400 22,900 437,574 10,195,474,200
14/02/2020 23,300 0.70 3.00 22,600 23,400 22,900 437,574 10,195,474,200
13/02/2020 22,600 0.00 ■■ 0.00 22,650 22,650 22,400 182,323 4,120,499,800
12/02/2020 22,650 0.50 2.21 22,150 22,950 22,200 315,724 7,151,148,600
11/02/2020 22,150 0.30 1.35 21,850 22,300 21,850 135,336 2,997,692,400
10/02/2020 21,850 -0.30 -1.37 22,150 22,000 21,650 130,436 2,850,026,600
09/02/2020 22,150 -0.20 -0.90 22,350 22,350 21,900 196,544 4,353,449,600
07/02/2020 22,150 -0.20 -0.90 22,350 22,350 21,900 196,544 4,353,449,600
06/02/2020 22,350 0.60 2.68 21,750 22,450 21,500 267,715 5,983,430,250
05/02/2020 21,750 0.00 ■■ 0.00 21,750 22,150 21,550 243,321 5,292,231,750
04/02/2020 21,750 0.30 1.38 21,450 21,900 21,200 219,657 4,777,539,750
03/02/2020 21,450 -0.20 -0.93 21,600 22,100 20,350 425,875 9,135,018,750
02/02/2020 21,600 -1.30 -6.02 22,900 22,900 21,600 611,846 13,215,873,600
31/01/2020 21,600 -1.30 -6.02 22,900 22,900 21,600 611,846 13,215,873,600
30/01/2020 22,900 -1.30 -5.68 24,200 23,800 22,750 401,351 9,190,937,900
29/01/2020 24,200 0.10 0.41 24,050 24,250 23,950 230,915 5,588,143,000
28/01/2020 24,200 0.10 0.41 24,050 24,250 23,950 230,915 5,588,143,000
27/01/2020 24,200 0.10 0.41 24,050 24,250 23,950 230,915 5,588,143,000
26/01/2020 24,200 0.10 0.41 24,050 24,250 23,950 230,915 5,588,143,000
24/01/2020 24,200 0.10 0.41 24,050 24,250 23,950 230,915 5,588,143,000
23/01/2020 24,200 0.10 0.41 24,050 24,250 23,950 230,915 5,588,143,000
22/01/2020 24,200 0.10 0.41 24,050 24,250 23,950 230,915 5,588,143,000
21/01/2020 24,050 0.70 2.91 23,350 24,050 23,400 7,458,340 179,373,077,000
20/01/2020 23,350 -0.05 -0.21 23,400 23,450 23,200 2,019,730 47,160,695,500
17/01/2020 23,400 0.10 0.43 23,300 23,600 23,300 1,875,160 43,878,744,000
16/01/2020 23,300 0.40 1.72 22,900 23,350 22,900 4,383,720 102,140,676,000
15/01/2020 22,900 -0.05 -0.22 22,900 23,000 22,800 1,929,280 44,180,512,000
14/01/2020 23,050 0.10 0.43 22,950 23,050 22,900 353,320 8,144,026,000
13/01/2020 22,950 -0.20 -0.87 23,150 23,150 22,750 89,236 2,047,966,200
10/01/2020 23,150 0.10 0.43 23,050 23,500 23,000 367,911 8,517,139,650
09/01/2020 23,050 0.30 1.30 22,750 23,100 22,850 200,984 4,632,681,200
08/01/2020 22,750 -0.40 -1.76 23,200 23,050 22,600 171,039 3,891,137,250
07/01/2020 23,200 0.10 0.43 23,050 23,200 23,000 104,330 2,420,456,000
06/01/2020 23,050 -0.60 -2.60 23,650 23,400 23,050 116,299 2,680,691,950
03/01/2020 23,650 -0.20 -0.85 23,800 23,950 23,650 75,670 1,789,595,500
02/01/2020 23,800 0.30 1.26 23,550 23,850 23,500 138,761 3,302,511,800
31/12/2019 23,550 0.10 0.42 23,450 23,750 23,450 73,174 1,723,247,700
30/12/2019 23,450 0.30 1.28 23,200 23,950 23,350 245,280 5,751,816,000
27/12/2019 23,200 0.10 0.43 23,050 23,200 22,950 81,985 1,902,052,000
26/12/2019 23,050 0.10 0.43 23,000 23,050 22,900 85,575 1,972,503,750
25/12/2019 23,000 0.00 ■■ 0.00 23,000 23,150 22,950 59,895 1,377,585,000
24/12/2019 23,000 -0.10 -0.43 23,100 23,150 22,850 41,913 963,999,000
23/12/2019 23,100 0.30 1.30 22,800 23,250 22,900 239,473 5,531,826,300
20/12/2019 22,800 0.45 1.97 22,350 22,800 22,400 653,220 14,893,416,000
19/12/2019 22,350 -0.30 -1.34 22,700 22,750 22,300 174,659 3,903,628,650
18/12/2019 22,700 -0.10 -0.44 22,750 22,800 22,600 68,113 1,546,165,100
17/12/2019 22,750 -0.40 -1.76 23,150 23,150 22,750 79,710 1,813,402,500
16/12/2019 23,150 0.00 ■■ 0.00 23,150 23,150 22,900 83,737 1,938,511,550
13/12/2019 23,150 0.00 ■■ 0.00 23,150 23,250 23,000 90,357 2,091,764,550
12/12/2019 23,150 0.40 1.73 22,700 23,300 22,650 102,434 2,371,347,100
11/12/2019 22,700 0.30 1.32 22,400 22,750 22,500 79,547 1,805,716,900
10/12/2019 22,400 -0.40 -1.79 22,800 22,800 22,300 128,125 2,870,000,000
09/12/2019 22,800 -0.30 -1.32 23,150 23,250 22,700 79,982 1,823,589,600
07/12/2019 23,150 -0.10 -0.43 23,250 23,400 23,100 50,928 1,178,983,200
06/12/2019 23,150 -0.10 -0.43 23,250 23,400 23,100 50,928 1,178,983,200
05/12/2019 23,250 -0.20 -0.86 23,450 23,550 23,100 58,875 1,368,843,750
04/12/2019 23,450 0.90 3.84 22,550 0 0 111,222 2,608,155,900
03/12/2019 22,550 -0.10 -0.44 22,700 22,750 22,350 153,047 3,451,209,850
02/12/2019 22,700 -0.20 -0.88 22,900 23,050 22,600 115,611 2,624,369,700
29/11/2019 22,900 0.00 ■■ 0.00 22,900 23,100 22,750 75,440 1,727,576,000
28/11/2019 22,900 -0.50 -2.18 23,350 23,350 22,900 113,364 2,596,035,600
27/11/2019 23,350 -0.10 -0.43 23,450 23,600 23,350 81,603 1,905,430,050
26/11/2019 23,450 0.10 0.43 23,300 23,500 23,300 99,542 2,334,259,900
25/11/2019 23,300 0.30 1.29 23,050 23,300 22,850 111,008 2,586,486,400
22/11/2019 23,050 -0.40 -1.74 23,500 24,000 22,800 234,869 5,413,730,450
21/11/2019 23,500 -0.90 -3.83 24,400 24,400 23,500 404,947 9,516,254,500
20/11/2019 24,400 -0.40 -1.64 24,750 24,900 24,300 118,590 2,893,596,000
19/11/2019 24,750 0.30 1.21 24,450 24,800 24,450 98,634 2,441,191,500
18/11/2019 24,450 -0.40 -1.64 24,900 24,950 24,450 132,781 3,246,495,450
15/11/2019 24,900 0.20 0.80 24,700 24,950 24,400 135,599 3,376,415,100
14/11/2019 24,700 -0.10 -0.40 24,750 24,750 24,450 178,998 4,421,250,600
13/11/2019 24,750 -0.40 -1.62 25,150 25,300 24,750 330,835 8,188,166,250
12/11/2019 25,150 0.00 ■■ 0.00 25,150 25,200 25,000 141,093 3,548,488,950
11/11/2019 25,150 0.00 ■■ 0.00 25,100 25,500 25,050 359,406 9,039,060,900
08/11/2019 25,100 0.30 1.20 24,800 25,150 24,800 410,722 10,309,122,200
07/11/2019 24,800 0.10 0.40 24,750 24,800 24,650 120,094 2,978,331,200
06/11/2019 24,750 0.00 ■■ 0.00 24,750 24,850 24,650 167,050 4,134,487,500
05/11/2019 24,750 0.40 1.62 24,350 24,900 24,400 266,457 6,594,810,750
04/11/2019 24,350 0.60 2.46 23,750 24,400 23,750 395,049 9,619,443,150
01/11/2019 23,750 0.10 0.42 23,700 23,850 23,600 127,658 3,031,877,500
31/10/2019 23,700 -0.10 -0.42 23,800 23,950 23,700 124,953 2,961,386,100
30/10/2019 23,800 0.10 0.42 23,700 24,000 23,600 150,572 3,583,613,600
29/10/2019 23,700 -0.10 -0.42 23,800 23,800 23,550 143,259 3,395,238,300
28/10/2019 23,800 -0.10 -0.42 23,850 24,000 23,750 163,709 3,896,274,200
26/10/2019 23,850 0.00 ■■ 0.00 23,850 23,900 23,700 138,327 3,299,098,950
25/10/2019 23,850 0.00 ■■ 0.00 23,850 23,900 23,700 138,327 3,299,098,950
24/10/2019 23,850 -0.10 -0.42 23,950 24,000 23,750 143,721 3,427,745,850
23/10/2019 23,950 -0.10 -0.42 24,000 24,000 23,800 121,001 2,897,973,950
22/10/2019 24,000 0.10 0.42 23,900 24,000 23,750 125,978 3,023,472,000
21/10/2019 23,900 -0.50 -2.09 24,400 24,400 23,600 160,209 3,828,995,100
18/10/2019 24,400 0.00 ■■ 0.00 24,400 24,600 24,300 121,700 2,969,480,000
17/10/2019 24,400 -0.10 -0.41 24,450 24,400 24,150 237,279 5,789,607,600
16/10/2019 24,450 0.20 0.82 24,250 24,550 24,300 202,789 4,958,191,050
15/10/2019 24,250 0.40 1.65 23,900 24,250 23,600 250,573 6,076,395,250
14/10/2019 23,900 0.30 1.26 23,600 24,200 23,600 514,739 12,302,262,100
11/10/2019 23,600 0.00 ■■ 0.00 23,650 23,700 23,550 85,940 2,028,184,000
10/10/2019 23,650 0.00 ■■ 0.00 23,650 23,750 23,550 72,156 1,706,489,400
09/10/2019 23,650 0.10 0.42 23,550 23,650 23,450 128,797 3,046,049,050
08/10/2019 23,550 0.40 1.70 23,150 23,550 23,150 193,934 4,567,145,700
07/10/2019 23,150 -0.50 -2.16 23,600 23,650 23,150 295,953 6,851,311,950
04/10/2019 23,600 -0.20 -0.85 23,800 23,950 23,500 238,004 5,616,894,400
03/10/2019 23,800 0.10 0.42 23,750 23,800 23,350 215,204 5,121,855,200
02/10/2019 23,750 0.00 ■■ 0.00 23,750 23,950 23,600 272,006 6,460,142,500
01/10/2019 23,750 0.40 1.68 23,350 23,750 23,150 232,832 5,529,760,000
30/09/2019 23,350 0.20 0.86 23,200 23,500 23,150 264,010 6,164,633,500
27/09/2019 23,200 0.10 0.43 23,100 23,350 23,000 219,988 5,103,721,600
26/09/2019 23,100 0.50 2.16 22,650 23,150 22,650 231,598 5,349,913,800
25/09/2019 22,650 0.00 ■■ 0.00 22,600 22,750 22,400 160,325 3,631,361,250
24/09/2019 22,600 0.00 ■■ 0.00 22,650 22,800 22,550 269,872 6,099,107,200
23/09/2019 22,650 -0.50 -2.21 23,150 23,250 22,650 264,362 5,987,799,300
20/09/2019 23,150 0.20 0.86 22,950 23,200 22,950 204,645 4,737,531,750
19/09/2019 22,950 0.30 1.31 22,600 22,950 22,500 311,636 7,152,046,200
18/09/2019 22,600 0.00 ■■ 0.00 22,600 22,750 22,400 261,394 5,907,504,400
17/09/2019 22,600 0.00 ■■ 0.00 22,600 22,700 22,450 168,963 3,818,563,800
16/09/2019 22,600 0.00 ■■ 0.00 22,650 22,750 22,450 184,634 4,172,728,400
13/09/2019 22,650 0.70 3.09 21,950 22,650 21,900 554,623 12,562,210,950
12/09/2019 21,950 0.20 0.91 21,750 22,000 21,700 183,533 4,028,549,350
11/09/2019 21,750 0.30 1.38 21,450 21,750 21,400 100,944 2,195,532,000
10/09/2019 21,750 0.05 0.23 21,700 21,900 21,450 323,630 7,038,952,500
09/09/2019 21,700 -0.50 -2.30 22,200 22,200 21,650 227,406 4,934,710,200
06/09/2019 22,200 0.00 ■■ 0.00 22,200 22,450 22,100 118,957 2,640,845,400
05/09/2019 22,200 0.50 2.25 21,700 22,450 21,700 441,732 9,806,450,400
04/09/2019 21,700 0.30 1.38 21,400 21,800 21,250 198,974 4,317,735,800
03/09/2019 21,400 -0.10 -0.47 21,500 21,650 21,400 113,663 2,432,388,200
30/08/2019 21,500 0.10 0.47 21,350 21,500 21,250 123,639 2,658,238,500
29/08/2019 21,350 0.00 ■■ 0.00 21,400 21,400 21,100 94,871 2,025,495,850
28/08/2019 21,400 -0.10 -0.47 21,450 21,500 21,350 73,699 1,577,158,600
27/08/2019 21,450 0.20 0.93 21,250 21,550 21,300 180,534 3,872,454,300
26/08/2019 21,250 -0.40 -1.88 21,650 21,350 20,950 327,730 6,964,262,500
23/08/2019 21,650 0.00 ■■ 0.00 21,650 21,650 21,450 130,467 2,824,610,550
22/08/2019 21,650 0.00 ■■ 0.00 21,650 21,850 21,600 159,303 3,448,909,950
21/08/2019 21,650 0.10 0.46 21,550 21,800 21,400 206,285 4,466,070,250
20/08/2019 21,550 0.00 ■■ 0.00 21,550 21,700 21,350 134,268 2,893,475,400
19/08/2019 21,550 -0.30 -1.39 21,900 21,900 21,500 193,833 4,177,101,150
16/08/2019 21,900 0.90 4.11 21,000 22,000 20,900 626,925 13,729,657,500
15/08/2019 21,000 0.10 0.48 20,850 21,000 20,400 210,515 4,420,815,000
14/08/2019 20,850 0.20 0.96 20,650 20,950 20,700 125,015 2,606,562,750
13/08/2019 20,650 0.40 1.94 20,250 20,700 20,150 210,002 4,336,541,300
12/08/2019 20,250 0.10 0.49 20,200 20,350 20,200 84,022 1,701,445,500
09/08/2019 20,200 0.00 ■■ 0.00 20,200 20,300 20,100 87,518 1,767,863,600
08/08/2019 20,200 0.10 0.50 20,100 20,250 20,000 179,898 3,633,939,600
07/08/2019 20,100 -0.10 -0.50 20,250 20,400 20,050 121,200 2,436,120,000
06/08/2019 20,250 -0.10 -0.49 20,400 20,300 19,900 197,025 3,989,756,250
05/08/2019 20,400 -0.20 -0.98 20,550 20,550 20,300 265,394 5,414,037,600
02/08/2019 20,550 -0.10 -0.49 20,700 20,700 20,350 351,666 7,226,736,300
01/08/2019 20,700 0.10 0.48 20,550 20,700 20,500 119,218 2,467,812,600
31/07/2019 20,550 -0.10 -0.49 20,700 20,700 20,550 121,955 2,506,175,250
30/07/2019 20,700 -0.10 -0.48 20,800 20,900 20,650 155,132 3,211,232,400
29/07/2019 20,800 0.00 ■■ 0.00 20,800 21,050 20,750 241,923 5,031,998,400
26/07/2019 20,800 -0.10 -0.48 20,900 20,950 20,750 124,551 2,590,660,800
25/07/2019 20,900 -0.10 -0.48 20,950 21,000 20,900 172,923 3,614,090,700
24/07/2019 20,950 -0.10 -0.48 21,050 21,200 20,900 212,073 4,442,929,350
23/07/2019 21,050 0.00 ■■ 0.00 21,050 21,150 21,000 156,574 3,295,882,700
22/07/2019 21,050 -0.10 -0.48 21,200 21,300 20,950 277,450 5,840,322,500
19/07/2019 21,200 0.30 1.42 20,900 21,300 21,000 334,684 7,095,300,800
18/07/2019 20,900 -0.20 -0.96 21,100 21,100 20,800 282,463 5,903,476,700
17/07/2019 21,100 -0.10 -0.47 21,200 21,300 21,000 270,136 5,699,869,600
16/07/2019 21,200 0.10 0.47 21,150 21,400 21,100 227,875 4,830,950,000
15/07/2019 21,150 0.40 1.89 20,700 21,250 20,750 285,738 6,043,358,700
12/07/2019 20,700 -0.30 -1.45 21,000 21,200 20,700 276,976 5,733,403,200
11/07/2019 21,000 0.30 1.43 20,700 21,100 20,800 191,293 4,017,153,000
10/07/2019 20,700 0.00 ■■ 0.00 20,700 21,000 20,700 90,680 1,877,076,000
09/07/2019 20,700 -0.20 -0.97 20,900 20,900 20,600 194,636 4,028,965,200
08/07/2019 20,900 -0.50 -2.39 21,350 21,350 20,550 336,217 7,026,935,300
05/07/2019 21,350 0.00 ■■ 0.00 21,400 21,600 21,200 154,936 3,307,883,600
04/07/2019 21,400 0.60 2.80 20,800 21,500 20,800 390,068 8,347,455,200
03/07/2019 20,800 -0.10 -0.48 20,900 21,000 20,650 198,350 4,125,680,000
02/07/2019 20,900 -0.10 -0.48 21,000 21,250 20,750 279,567 5,842,950,300
01/07/2019 21,000 0.60 2.86 20,350 21,100 20,550 407,248 8,552,208,000
28/06/2019 20,350 0.20 0.98 20,200 20,400 19,950 279,506 5,687,947,100
27/06/2019 20,200 -0.20 -0.99 20,400 20,500 20,200 158,455 3,200,791,000
26/06/2019 20,400 -0.40 -1.96 20,750 20,700 20,300 183,871 3,750,968,400
25/06/2019 20,750 -0.10 -0.48 20,900 20,900 20,650 156,489 3,247,146,750
24/06/2019 20,900 0.10 0.48 20,800 21,050 20,650 166,474 3,479,306,600
21/06/2019 20,800 0.20 0.96 20,600 21,100 20,700 172,440 3,586,752,000
20/06/2019 20,600 0.50 2.43 20,100 20,800 20,150 351,991 7,251,014,600
19/06/2019 20,100 -0.20 -1.00 20,300 20,650 20,000 205,732 4,135,213,200
18/06/2019 20,300 -0.50 -2.46 20,800 20,950 20,100 316,710 6,429,213,000
17/06/2019 20,800 -0.40 -1.92 21,200 21,350 20,800 221,743 4,612,254,400
16/06/2019 21,200 0.10 0.47 21,150 21,450 21,200 108,210 2,294,052,000
14/06/2019 21,200 0.10 0.47 21,150 21,450 21,200 108,210 2,294,052,000
13/06/2019 21,150 -0.20 -0.95 21,300 21,300 21,100 84,589 1,789,057,350
11/06/2019 21,500 0.00 ■■ 0.00 21,500 21,700 21,450 90,713 1,950,329,500
10/06/2019 21,500 -0.10 -0.47 21,600 21,900 21,300 169,219 3,638,208,500
09/06/2019 21,600 0.30 1.39 21,350 21,600 21,350 142,673 3,081,736,800
07/06/2019 21,600 0.30 1.39 21,350 21,600 21,350 142,673 3,081,736,800
06/06/2019 21,350 0.10 0.47 21,300 21,500 20,900 137,735 2,940,642,250
05/06/2019 21,300 0.10 0.47 21,200 21,800 21,300 107,836 2,296,906,800
04/06/2019 21,200 -0.30 -1.42 21,500 21,800 21,100 233,495 4,950,094,000
03/06/2019 21,500 -1.10 -5.12 22,600 22,500 21,500 271,001 5,826,521,500
02/06/2019 22,600 -0.30 -1.33 22,950 23,000 22,600 145,270 3,283,102,000
31/05/2019 22,600 -0.30 -1.33 22,950 23,000 22,600 145,270 3,283,102,000
30/05/2019 22,950 0.20 0.87 22,750 23,050 22,500 145,413 3,337,228,350
29/05/2019 22,750 -0.40 -1.76 23,100 23,100 22,750 207,342 4,717,030,500
28/05/2019 23,100 0.00 ■■ 0.00 23,150 23,400 22,900 142,837 3,299,534,700
27/05/2019 23,150 -0.10 -0.43 23,200 23,350 23,100 88,814 2,056,044,100
26/05/2019 23,200 -0.40 -1.72 23,650 23,700 23,200 238,069 5,523,200,800
24/05/2019 23,200 -0.40 -1.72 23,650 23,700 23,200 238,069 5,523,200,800
23/05/2019 23,650 -0.10 -0.42 23,700 23,850 23,550 137,723 3,257,148,950
22/05/2019 23,700 -0.40 -1.69 24,050 24,200 23,700 170,653 4,044,476,100
21/05/2019 24,050 0.20 0.83 23,850 24,300 23,850 321,711 7,737,149,550
20/05/2019 23,850 0.30 1.26 23,600 23,900 23,400 211,763 5,050,547,550
19/05/2019 23,600 -0.10 -0.42 23,750 23,800 23,550 174,028 4,107,060,800
17/05/2019 23,600 -0.10 -0.42 23,750 23,800 23,550 174,028 4,107,060,800
16/05/2019 23,750 -0.20 -0.84 23,950 24,100 23,650 213,974 5,081,882,500
15/05/2019 23,950 0.90 3.76 23,000 24,050 23,000 326,022 7,808,226,900
14/05/2019 23,000 -0.20 -0.87 23,200 23,200 22,850 143,287 3,295,601,000
13/05/2019 23,200 0.10 0.43 23,150 23,300 23,100 113,089 2,623,664,800
12/05/2019 23,150 0.30 1.30 22,800 23,150 22,800 167,927 3,887,510,050
10/05/2019 23,150 0.30 1.30 22,800 23,150 22,800 167,927 3,887,510,050
09/05/2019 22,800 -0.10 -0.44 22,950 23,200 22,800 133,099 3,034,657,200
08/05/2019 22,950 -0.30 -1.31 23,200 23,000 22,650 174,814 4,011,981,300
07/05/2019 23,200 -0.10 -0.43 23,300 23,700 23,100 129,474 3,003,796,800
06/05/2019 23,300 -0.70 -3.00 24,000 23,900 23,100 190,378 4,435,807,400
05/05/2019 24,000 0.10 0.42 23,850 24,000 23,650 172,771 4,146,504,000
03/05/2019 24,000 0.10 0.42 23,850 24,000 23,650 172,771 4,146,504,000
02/05/2019 23,850 -0.30 -1.26 24,150 24,200 23,800 89,177 2,126,871,450
01/05/2019 24,150 0.00 ■■ 0.00 24,150 24,200 24,000 89,853 2,169,949,950
30/04/2019 24,150 0.00 ■■ 0.00 24,150 24,200 24,000 89,853 2,169,949,950
29/04/2019 24,150 0.00 ■■ 0.00 24,150 24,200 24,000 89,853 2,169,949,950
28/04/2019 24,150 0.00 ■■ 0.00 24,150 24,200 24,000 89,853 2,169,949,950
26/04/2019 24,150 0.00 ■■ 0.00 24,150 24,200 24,000 89,853 2,169,949,950
25/04/2019 24,150 -0.20 -0.83 24,350 24,400 24,150 68,191 1,646,812,650
24/04/2019 24,350 0.80 3.29 23,600 24,350 23,700 199,511 4,858,092,850
23/04/2019 23,600 -0.10 -0.42 23,750 23,850 23,550 185,020 4,366,472,000
22/04/2019 23,750 -0.40 -1.68 24,200 24,300 23,650 154,429 3,667,688,750
21/04/2019 24,200 -0.10 -0.41 24,250 24,500 24,200 111,603 2,700,792,600
19/04/2019 24,200 -0.10 -0.41 24,250 24,500 24,200 111,603 2,700,792,600
18/04/2019 24,250 -0.50 -2.06 24,750 24,800 24,250 147,835 3,584,998,750
17/04/2019 24,750 0.20 0.81 24,550 25,050 24,650 102,210 2,529,697,500
16/04/2019 24,550 -0.30 -1.22 24,900 24,750 24,400 209,703 5,148,208,650
15/04/2019 24,900 -0.20 -0.80 25,100 25,100 24,850 131,858 3,283,264,200
12/04/2019 24,900 -0.20 -0.80 25,100 25,100 24,850 131,858 3,283,264,200
11/04/2019 25,100 0.00 ■■ 0.00 25,100 25,200 25,000 83,702 2,100,920,200
10/04/2019 25,100 -0.30 -1.20 25,350 25,500 25,000 148,823 3,735,457,300
09/04/2019 25,350 0.10 0.39 25,250 25,650 25,250 152,653 3,869,753,550
08/04/2019 25,250 -0.10 -0.40 25,400 25,400 25,100 168,922 4,265,280,500
05/04/2019 25,400 -0.10 -0.39 25,450 25,500 25,400 79,038 2,007,565,200
04/04/2019 25,450 0.00 ■■ 0.00 25,450 25,550 25,300 108,453 2,760,128,850
03/04/2019 25,450 -0.10 -0.39 25,500 25,600 25,400 88,308 2,247,438,600
02/04/2019 25,500 -0.10 -0.39 25,550 25,850 25,450 119,756 3,053,778,000
01/04/2019 25,550 -0.10 -0.39 25,600 25,700 25,500 121,300 3,099,215,000
31/03/2019 26,050 0.00 ■■ 0.00 26,050 26,300 26,000 635,260 16,548,523,000
29/03/2019 25,600 0.10 0.39 25,550 25,800 25,550 165,627 4,240,051,200
28/03/2019 25,550 -0.20 -0.78 25,750 25,800 25,550 79,882 2,040,985,100
27/03/2019 25,750 0.30 1.17 25,500 25,800 25,450 142,691 3,674,293,250
26/03/2019 25,500 -0.10 -0.39 25,600 25,900 25,400 204,181 5,206,615,500
25/03/2019 25,550 -0.60 -2.35 26,100 25,900 25,450 229,556 5,865,155,800
22/03/2019 26,100 0.00 ■■ 0.00 26,100 26,300 25,950 263,192 6,869,311,200
21/03/2019 26,100 -0.50 -1.92 26,600 26,750 26,100 285,838 7,460,371,800
20/03/2019 26,600 -0.10 -0.38 26,750 26,750 26,400 170,102 4,524,713,200
19/03/2019 26,750 -0.30 -1.12 27,050 27,200 26,700 207,860 5,560,255,000
18/03/2019 27,050 0.20 0.74 26,850 27,250 26,800 334,882 9,058,558,100
15/03/2019 26,850 0.00 ■■ 0.00 26,900 27,200 26,750 175,010 4,699,018,500
14/03/2019 26,900 -0.30 -1.12 27,150 27,250 26,900 152,564 4,103,971,600
13/03/2019 27,150 0.30 1.10 26,800 27,550 26,900 460,352 12,498,556,800
12/03/2019 26,800 0.50 1.87 26,300 26,800 26,250 188,451 5,050,486,800
11/03/2019 26,300 0.10 0.38 26,250 26,500 26,250 89,487 2,353,508,100
08/03/2019 26,250 -0.50 -1.90 26,750 26,650 26,250 289,259 7,593,048,750
07/03/2019 26,750 -0.10 -0.37 26,800 27,050 26,750 142,841 3,820,996,750
06/03/2019 26,800 0.00 ■■ 0.00 26,800 26,900 26,650 100,495 2,693,266,000
05/03/2019 26,800 -0.20 -0.75 27,000 27,200 26,700 322,779 8,650,477,200
04/03/2019 27,000 0.40 1.48 26,600 27,100 26,700 283,478 7,653,906,000
01/03/2019 26,600 0.10 0.38 26,500 26,850 26,400 234,228 6,230,464,800
28/02/2019 26,500 -0.70 -2.64 27,200 27,200 26,400 484,565 12,840,972,500
27/02/2019 27,200 -0.30 -1.10 27,450 27,500 27,050 470,920 12,809,024,000
26/02/2019 27,450 -0.30 -1.09 27,750 27,850 27,250 307,862 8,450,811,900
25/02/2019 27,750 0.10 0.36 27,700 28,000 27,700 384,968 10,682,862,000
22/02/2019 27,700 0.20 0.72 27,500 28,000 27,400 644,306 17,847,276,200
21/02/2019 27,500 -0.10 -0.36 27,550 27,700 27,300 210,212 5,780,830,000
20/02/2019 27,550 0.00 ■■ 0.00 27,550 27,800 27,450 276,052 7,605,232,600
19/02/2019 27,550 0.20 0.73 27,350 28,200 27,400 785,060 21,628,403,000
18/02/2019 27,350 0.10 0.37 27,250 27,550 27,250 216,045 5,908,830,750
15/02/2019 27,250 -0.10 -0.37 27,300 27,650 27,100 335,531 9,143,219,750
14/02/2019 27,300 -0.30 -1.10 27,550 27,600 27,250 229,094 6,254,266,200
13/02/2019 27,550 0.10 0.36 27,450 27,750 27,400 251,992 6,942,379,600
12/02/2019 27,450 0.40 1.46 27,050 27,650 26,950 495,759 13,608,584,550
11/02/2019 27,050 -0.10 -0.37 27,200 27,300 26,800 250,466 6,775,105,300
01/02/2019 27,200 0.70 2.57 26,500 27,200 26,300 785,969 21,378,356,800
31/01/2019 26,500 -0.10 -0.38 26,600 26,600 26,300 260,642 6,907,013,000
30/01/2019 26,600 0.10 0.38 26,500 26,700 26,300 101,717 2,705,672,200
29/01/2019 26,500 0.30 1.13 26,200 26,500 25,900 205,854 5,455,131,000
28/01/2019 26,200 -0.40 -1.53 26,650 26,800 26,050 186,400 4,883,680,000
25/01/2019 26,650 0.00 ■■ 0.00 26,650 27,250 26,650 171,003 4,557,229,950
24/01/2019 26,650 0.10 0.38 26,550 26,850 26,450 153,767,000 4,097,890,550,000
23/01/2019 26,550 -0.30 -1.13 26,800 26,900 26,550 209,273,000 5,556,198,150,000
22/01/2019 26,800 -0.60 -2.24 27,400 27,600 26,800 236,867,000 6,348,035,600,000
21/01/2019 27,400 0.65 2.37 26,750 27,500 26,900 1,951,730 53,477,402,000
18/01/2019 26,750 0.10 0.37 26,650 26,950 26,500 1,598,890 42,770,307,500
17/01/2019 26,650 0.15 0.56 26,500 26,850 26,400 1,858,980 49,541,817,000
16/01/2019 26,500 0.05 0.19 26,500 26,750 26,450 1,782,580 47,238,370,000
15/01/2019 26,500 0.65 2.45 25,850 26,500 25,850 1,853,220 49,110,330,000
14/01/2019 25,850 -0.15 -0.58 26,000 26,050 25,750 2,002,420 51,762,557,000
11/01/2019 26,000 0.20 0.77 25,800 26,300 25,850 1,623,150 42,201,900,000
10/01/2019 25,800 0.05 0.19 25,800 25,950 25,750 1,644,380 42,425,004,000
09/01/2019 25,800 0.70 2.71 25,100 26,000 25,100 3,192,180 82,358,244,000
08/01/2019 25,100 0.05 0.20 25,100 25,200 25,050 843,170 21,163,567,000
07/01/2019 25,100 0.15 0.60 24,950 25,500 25,100 1,436,930 36,066,943,000
04/01/2019 24,950 -0.05 -0.20 25,000 25,000 23,250 2,970,830 74,122,208,500
03/01/2019 25,000 -0.60 -2.40 25,600 25,750 25,000 1,811,430 45,285,750,000
02/01/2019 25,600 -0.25 -0.98 25,850 26,050 25,600 1,329,030 34,023,168,000
29/12/2018 25,850 -0.20 -0.77 26,050 26,300 25,850 1,849,440 47,808,024,000
28/12/2018 25,850 -0.20 -0.77 26,050 26,300 25,850 1,849,440 47,808,024,000
27/12/2018 26,050 0.05 0.19 26,000 26,650 26,050 2,093,990 54,548,439,500
26/12/2018 26,000 -0.40 -1.54 26,400 26,600 25,950 1,965,260 51,096,760,000
25/12/2018 26,400 -0.50 -1.89 26,900 26,550 25,800 2,408,040 63,572,256,000
24/12/2018 26,900 -0.40 -1.49 27,300 27,400 26,900 1,250,440 33,636,836,000
22/12/2018 27,300 0.05 0.18 27,250 27,300 26,700 1,436,860 39,226,278,000
21/12/2018 27,300 0.05 0.18 27,250 27,300 26,700 1,436,860 39,226,278,000
20/12/2018 27,250 -0.25 -0.92 27,500 27,700 27,100 1,096,130 29,869,542,500
19/12/2018 27,500 -0.20 -0.73 27,500 27,500 26,950 1,152,330 31,689,075,000
18/12/2018 27,500 0.10 0.36 27,400 27,500 26,700 3,565,390 98,048,225,000
17/12/2018 27,400 -1.25 -4.56 28,650 28,500 27,400 3,335,920 91,404,208,000
16/12/2018 28,650 -0.05 -0.17 28,700 28,800 28,500 2,395,670 68,635,945,500
14/12/2018 28,650 -0.05 -0.17 28,700 28,800 28,500 2,395,670 68,635,945,500
13/12/2018 28,700 -0.20 -0.70 28,900 29,150 28,700 2,502,500 71,821,750,000
12/12/2018 28,900 0.60 2.08 28,300 28,900 28,300 3,106,230 89,770,047,000
11/12/2018 28,300 0.05 0.18 28,250 28,500 28,100 2,451,470 69,376,601,000
10/12/2018 28,250 0.25 0.88 28,000 28,350 27,700 3,389,080 95,741,510,000
07/12/2018 28,000 -0.15 -0.54 28,150 28,500 27,800 2,249,340 62,981,520,000
06/12/2018 28,150 0.15 0.53 28,000 28,450 27,900 2,977,170 83,807,335,500
05/12/2018 28,000 0.20 0.71 27,800 28,300 27,300 3,540,000 99,120,000,000
04/12/2018 27,800 0.60 2.16 27,200 27,950 27,200 2,885,160 80,207,448,000
03/12/2018 27,200 1.15 4.23 26,050 27,200 26,300 3,059,840 83,227,648,000
30/11/2018 26,050 0.10 0.38 26,050 26,300 26,000 635,260 16,548,523,000
29/11/2018 26,050 -0.10 -0.38 26,150 26,600 26,050 1,304,530 33,983,006,500
28/11/2018 26,150 0.15 0.57 26,000 26,150 25,900 668,970 17,493,565,500
27/11/2018 26,000 0.05 0.19 25,950 26,500 25,950 1,040,020 27,040,520,000
26/11/2018 25,950 -0.15 -0.58 26,100 26,450 25,950 1,195,560 31,024,782,000
25/11/2018 26,100 -0.40 -1.53 26,500 26,600 26,100 643,390 16,792,479,000
23/11/2018 26,100 -0.40 -1.53 26,500 26,600 26,100 643,390 16,792,479,000
22/11/2018 26,500 0.05 0.19 26,500 26,900 24,650 901,490 23,889,485,000
21/11/2018 26,500 0.10 0.38 26,400 26,800 25,900 1,028,070 27,243,855,000
20/11/2018 26,400 -0.10 -0.38 26,500 26,550 26,100 1,534,530 40,511,592,000
19/11/2018 26,500 0.80 3.02 25,700 26,700 25,700 1,754,860 46,503,790,000
17/11/2018 25,700 0.45 1.75 25,250 26,400 25,450 645,780 16,596,546,000
16/11/2018 25,700 0.45 1.75 25,250 26,400 25,450 645,780 16,596,546,000
15/11/2018 25,250 0.05 0.20 25,250 25,550 25,050 971,850 24,539,212,500
14/11/2018 25,250 -0.50 -1.98 25,750 26,000 25,150 1,692,450 42,734,362,500
13/11/2018 25,750 -0.55 -2.14 26,300 26,000 25,700 947,810 24,406,107,500
12/11/2018 26,300 -0.05 -0.19 26,350 26,500 25,850 784,460 20,631,298,000
09/11/2018 26,350 -0.65 -2.47 27,000 26,950 26,350 1,090,990 28,747,586,500
08/11/2018 27,000 0.05 0.19 27,000 27,500 26,950 710,570 19,185,390,000
07/11/2018 27,000 0.05 0.19 26,950 27,200 26,700 1,180,500 31,873,500,000
08/06/2018 111,000 -1.67 -1.48 112,667 111,000 111,000 1,000,000 111,000,000,000
07/06/2018 112,667 0.67 0.60 112,000 116,000 111,000 2,010,000 223,160,000,000
06/06/2018 112,000 0.00 ■■ 0.00 112,000 116,000 110,000 3,020,000 336,260,000,000
05/06/2018 112,000 0.00 ■■ 0.00 112,000 116,000 110,000 3,020,000 336,260,000,000
04/06/2018 112,000 0.00 ■■ 0.00 112,000 116,000 110,000 3,020,000 336,260,000,000
03/06/2018 112,000 0.00 ■■ 0.00 112,000 116,000 110,000 3,020,000 336,260,000,000
02/06/2018 112,000 -0.67 -0.59 112,667 116,000 110,000 3,020,000 336,260,000,000
01/06/2018 112,667 -0.33 -0.29 113,000 116,000 110,000 3,045,000 339,160,000,000
31/05/2018 113,000 -0.70 -0.62 113,700 116,000 110,000 2,045,000 228,160,000,000
30/05/2018 113,700 -0.93 -0.81 114,625 117,500 109,000 2,055,000 231,350,000,000
29/05/2018 114,625 -0.63 -0.54 115,250 117,500 109,000 2,045,000 230,250,000,000
28/05/2018 115,250 0.04 0.03 115,214 117,500 109,000 4,045,000 463,250,000,000
27/05/2018 115,214 1.53 1.35 113,682 117,500 109,000 4,145,000 474,750,000,000
26/05/2018 113,682 0.00 ■■ 0.00 113,682 117,500 106,000 4,545,000 519,150,000,000
25/05/2018 113,682 0.05 0.04 113,636 117,500 106,000 4,545,000 519,150,000,000
24/05/2018 113,636 -0.82 -0.72 114,458 117,500 106,000 4,620,000 527,800,000,000
23/05/2018 114,458 0.46 0.40 114,000 117,500 106,000 5,620,000 651,300,000,000
22/05/2018 114,000 0.50 0.44 113,500 117,000 106,000 4,600,000 532,950,000,000
21/05/2018 113,500 0.83 0.74 112,667 117,000 106,000 5,700,000 650,550,000,000
20/05/2018 112,667 -1.33 -1.17 114,000 116,500 106,000 3,600,000 406,050,000,000
19/05/2018 114,000 -0.33 -0.29 114,333 116,500 106,000 3,200,000 361,650,000,000
18/05/2018 114,333 0.00 ■■ 0.00 114,333 116,500 106,000 3,300,000 373,250,000,000
17/05/2018 114,333 -0.61 -0.53 114,938 116,500 106,000 3,300,000 373,250,000,000
16/05/2018 114,938 0.44 0.38 114,500 117,000 106,000 4,400,000 501,900,000,000
15/05/2018 114,500 -0.17 -0.15 114,667 117,000 106,000 2,400,000 269,400,000,000
14/05/2018 114,667 -1.50 -1.29 116,167 117,000 106,000 3,300,000 374,800,000,000
13/05/2018 116,167 0.12 0.11 116,045 117,000 115,000 3,925,000 457,775,000,000
12/05/2018 116,045 -0.12 -0.11 116,169 117,000 114,000 4,025,000 469,325,000,000
11/05/2018 116,169 0.38 0.32 115,794 119,200 114,000 4,155,000 484,680,000,000
10/05/2018 115,794 -0.25 -0.22 116,044 119,200 113,500 5,215,000 607,365,000,000
09/05/2018 116,044 0.07 0.06 115,974 120,000 113,500 6,017,000 700,405,000,000
08/05/2018 115,974 -0.30 -0.26 116,275 120,000 113,500 6,837,000 796,865,000,000
07/05/2018 116,275 -0.04 -0.04 116,316 122,000 113,500 6,843,000 797,597,000,000
06/05/2018 116,316 -0.24 -0.21 116,559 122,000 113,500 6,343,000 740,097,000,000
05/05/2018 116,559 -0.17 -0.14 116,727 122,000 113,500 7,153,000 835,149,500,000
04/05/2018 116,727 0.01 0.01 116,715 122,000 113,500 8,348,000 976,404,500,000
03/05/2018 116,715 -0.52 -0.45 117,238 122,000 113,500 8,218,000 961,049,500,000
02/05/2018 117,238 0.57 0.49 116,664 122,000 114,500 7,058,000 826,764,500,000
01/05/2018 116,664 0.13 0.11 116,533 122,000 111,300 5,796,000 674,244,500,000
30/04/2018 116,533 0.00 0.00 116,530 119,000 111,300 7,090,000 825,942,500,000
29/04/2018 116,530 0.08 0.07 116,453 119,000 111,300 7,840,000 915,542,500,000
28/04/2018 116,453 0.17 0.15 116,283 119,000 111,300 6,840,000 797,542,500,000
27/04/2018 116,283 0.28 0.24 116,005 119,000 111,300 6,800,000 792,830,000,000
26/04/2018 116,005 -0.65 -0.56 116,657 118,800 111,300 9,905,000 1,152,637,500,000
25/04/2018 116,657 -0.08 -0.07 116,735 128,000 111,300 10,060,000 1,170,927,500,000
24/04/2018 116,735 -0.77 -0.65 117,500 128,000 111,300 11,365,000 1,321,552,500,000
23/04/2018 117,500 -0.19 -0.16 117,690 128,000 112,000 9,208,636 1,074,697,000,000
22/04/2018 117,690 -0.19 -0.16 117,875 128,000 112,000 7,609,636 886,322,000,000
21/04/2018 117,875 -0.08 -0.07 117,958 128,000 112,000 7,559,636 880,622,000,000
20/04/2018 117,958 -0.16 -0.14 118,120 128,000 112,000 7,819,636 912,272,000,000
19/04/2018 118,120 -0.38 -0.32 118,500 128,000 113,000 9,349,636 1,091,782,000,000
18/04/2018 118,500 0.28 0.24 118,222 128,000 113,000 7,828,272 915,599,000,000
17/04/2018 118,222 0.41 0.35 117,809 125,000 113,000 8,423,272 986,709,000,000
16/04/2018 117,809 0.34 0.29 117,470 125,000 113,000 10,427,054 1,220,845,276,000
15/04/2018 117,470 -0.03 -0.03 117,500 125,000 115,000 10,742,418 1,258,485,776,000
14/04/2018 117,500 0.32 0.28 117,176 125,000 115,000 10,542,418 1,235,085,776,000
13/04/2018 117,176 0.06 0.05 117,114 125,000 110,000 12,117,418 1,419,235,776,000
12/04/2018 117,114 0.11 0.10 117,000 125,000 110,000 11,792,418 1,381,788,276,000
11/04/2018 117,000 -0.05 -0.04 117,048 120,000 110,000 9,488,782 1,110,933,776,000
10/04/2018 117,048 0.13 0.11 116,917 120,000 110,000 10,188,782 1,194,033,776,000
09/04/2018 116,917 0.48 0.41 116,438 120,000 110,000 7,838,782 919,358,776,000
08/04/2018 116,438 0.00 ■■ 0.00 116,438 120,000 110,000 8,900,000 1,043,282,500,000
07/04/2018 116,438 0.69 0.59 115,750 120,000 110,000 8,900,000 1,043,282,500,000
06/04/2018 115,750 0.62 0.54 115,130 120,000 107,000 9,010,000 1,055,152,500,000
05/04/2018 115,130 5.08 4.62 110,050 120,000 105,000 8,335,000 972,307,500,000
04/04/2018 110,050 0.17 0.15 109,881 120,000 92,500 11,780,000 1,340,537,500,000
03/04/2018 109,881 1.79 1.66 108,090 120,000 92,500 12,734,700 1,438,601,500,000
02/04/2018 108,090 1.62 1.52 106,472 120,000 92,500 14,734,700 1,627,276,500,000
01/04/2018 106,472 0.96 0.91 105,513 120,000 92,500 12,474,700 1,360,746,500,000
31/03/2018 105,513 0.00 ■■ 0.00 105,513 120,000 92,500 12,674,800 1,379,626,150,000
30/03/2018 105,513 0.82 0.79 104,691 120,000 92,500 12,674,800 1,379,626,150,000
29/03/2018 104,691 4.40 4.39 100,288 120,000 92,500 12,054,800 1,307,586,150,000
28/03/2018 100,288 1.73 1.75 98,563 120,000 92,500 9,884,800 1,004,456,150,000
27/03/2018 98,563 2.54 2.65 96,022 109,500 93,000 8,160,100 808,524,650,000
26/03/2018 96,022 0.39 0.41 95,629 106,000 92,000 7,510,100 721,129,650,000
25/03/2018 95,629 0.00 ■■ 0.00 95,629 97,800 92,000 6,460,100 621,969,650,000
24/03/2018 95,629 0.37 0.39 95,260 97,800 92,000 6,460,100 621,969,650,000
23/03/2018 95,260 0.44 0.46 94,821 97,800 92,000 6,500,000 625,012,500,000
22/03/2018 94,821 0.62 0.66 94,200 97,800 91,000 7,585,000 726,312,500,000
21/03/2018 94,200 3.63 4.01 90,570 96,700 91,000 6,685,000 632,090,500,000
20/03/2018 90,570 0.14 0.15 90,432 96,700 93 9,299,000 869,843,290,000
19/03/2018 90,432 0.51 0.56 89,925 96,700 93 9,299,000 867,698,290,000
18/03/2018 89,925 -0.04 -0.04 89,963 96,700 93 8,609,000 803,458,290,000
17/03/2018 89,963 0.09 0.10 89,869 96,700 93 9,059,000 844,008,290,000
16/03/2018 89,869 0.01 0.01 89,857 96,700 93 9,359,000 870,398,290,000
15/03/2018 89,857 0.32 0.35 89,542 96,700 93 9,349,000 869,085,790,000
14/03/2018 89,542 -2.43 -2.64 91,971 97,500 93 7,989,000 738,630,290,000
13/03/2018 91,971 -0.20 -0.22 92,170 97,500 87,000 7,305,000 678,505,000,000
12/03/2018 92,170 2.43 2.70 89,745 97,500 87,000 9,490,000 880,270,000,000
11/03/2018 89,745 -0.16 -0.18 89,909 97,500 20,000 9,695,000 892,040,000,000
10/03/2018 89,909 -0.58 -0.64 90,488 97,500 20,000 9,745,000 896,790,000,000
09/03/2018 90,488 -0.45 -0.50 90,941 97,500 20,000 10,245,000 946,365,000,000
08/03/2018 90,941 0.13 0.14 90,816 99,000 20,000 11,105,000 1,026,625,000,000
07/03/2018 90,816 0.27 0.30 90,542 99,000 20,000 11,620,000 1,070,205,000,000
06/03/2018 90,542 -0.17 -0.19 90,715 99,000 20,000 10,345,000 952,092,500,000
05/03/2018 90,715 0.75 0.83 89,965 99,000 20,000 10,545,000 974,965,000,000
04/03/2018 89,965 -2.19 -2.37 92,150 99,000 20,000 9,580,000 882,205,000,000
03/03/2018 92,150 0.53 0.58 91,619 99,000 80,000 9,385,000 871,305,000,000
02/03/2018 91,619 1.46 1.62 90,161 99,000 78,000 9,935,000 913,355,000,000
01/03/2018 90,161 1.04 1.17 89,121 99,000 78,000 9,715,000 894,920,000,000
28/02/2018 89,121 0.92 1.04 88,205 97,000 78,000 9,845,000 902,670,000,000
27/02/2018 88,205 1.73 2.00 86,472 97,000 78,000 8,380,000 763,540,000,000
26/02/2018 86,472 3.38 4.07 83,094 97,000 76,500 6,455,000 582,452,500,000
25/02/2018 83,094 0.41 0.49 82,688 96,500 76,500 7,880,000 672,865,000,000
24/02/2018 82,688 0.00 ■■ 0.00 82,688 96,500 76,500 7,700,000 657,795,000,000
23/02/2018 82,688 1.98 2.46 80,706 96,500 76,500 7,700,000 657,795,000,000
22/02/2018 80,706 1.32 1.66 79,391 90,000 76,500 6,600,000 547,490,000,000
21/02/2018 79,391 0.62 0.78 78,775 86,000 76,500 4,380,000 349,930,000,000
20/02/2018 78,775 0.00 ■■ 0.00 78,775 80,800 76,500 5,030,000 400,430,000,000
19/02/2018 78,775 0.00 ■■ 0.00 78,775 80,800 76,500 5,030,000 400,430,000,000
18/02/2018 78,775 0.00 ■■ 0.00 78,775 80,800 76,500 5,030,000 400,430,000,000
17/02/2018 78,775 0.00 ■■ 0.00 78,775 80,800 76,500 5,030,000 400,430,000,000
16/02/2018 78,775 0.00 ■■ 0.00 78,775 80,800 76,500 5,030,000 400,430,000,000
15/02/2018 78,775 0.00 ■■ 0.00 78,775 80,800 76,500 5,030,000 400,430,000,000
14/02/2018 78,775 0.00 ■■ 0.00 78,775 80,800 76,500 5,030,000 400,430,000,000
13/02/2018 78,775 0.00 ■■ 0.00 78,775 80,800 76,500 5,030,000 400,430,000,000
12/02/2018 78,775 0.00 ■■ 0.00 78,775 80,800 76,500 5,030,000 400,430,000,000
11/02/2018 78,775 0.00 ■■ 0.00 78,775 80,800 76,500 5,030,000 400,430,000,000
10/02/2018 78,775 -0.18 -0.22 78,950 80,800 76,500 5,030,000 400,430,000,000
09/02/2018 78,950 -0.09 -0.11 79,035 80,800 76,500 5,350,000 426,086,000,000
08/02/2018 79,035 -0.05 -0.07 79,089 80,800 75,300 8,560,000 676,214,000,000
07/02/2018 79,089 -0.05 -0.06 79,138 80,800 75,300 9,270,978 731,692,240,000
06/02/2018 79,138 0.18 0.22 78,963 80,800 75,300 9,725,978 767,264,740,000
05/02/2018 78,963 0.02 0.03 78,939 81,000 75,300 11,505,978 905,582,240,000
04/02/2018 78,939 0.00 ■■ 0.00 78,939 81,000 75,300 11,495,978 904,787,240,000
03/02/2018 78,939 0.00 ■■ 0.00 78,939 81,000 75,300 11,495,978 904,787,240,000
02/02/2018 78,939 -0.19 -0.25 79,133 81,000 75,300 12,145,978 956,087,240,000
01/02/2018 79,133 0.05 0.07 79,079 81,000 77,800 10,925,978 864,463,240,000
31/01/2018 79,079 -0.03 -0.04 79,111 81,000 77,800 9,915,000 785,610,000,000
30/01/2018 79,111 0.13 0.16 78,982 81,000 77,800 8,115,000 643,185,000,000
29/01/2018 78,982 0.15 0.19 78,835 81,000 75,000 8,150,000 643,070,000,000
28/01/2018 78,835 0.05 0.06 78,789 80,200 75,000 8,655,000 682,395,000,000
27/01/2018 78,789 -0.06 -0.08 78,853 80,200 75,000 8,755,000 690,195,000,000
26/01/2018 78,853 1.13 1.45 77,724 80,200 75,000 8,775,000 691,795,000,000
25/01/2018 77,724 1.01 1.32 76,714 80,200 69,000 10,780,000 816,522,500,000
24/01/2018 76,714 1.71 2.27 75,008 80,200 69,000 10,350,000 779,217,500,000
23/01/2018 75,008 1.06 1.44 73,945 80,000 62,000 9,220,000 679,992,500,000
22/01/2018 73,945 1.04 1.42 72,908 80,000 62,000 7,635,000 552,232,500,000
21/01/2018 72,908 0.54 0.75 72,367 80,000 62,000 9,355,000 668,257,500,000
20/01/2018 72,367 0.40 0.55 71,971 80,000 62,000 11,255,000 790,457,500,000
19/01/2018 71,971 1.18 1.67 70,792 79,500 62,000 11,250,000 789,915,000,000
18/01/2018 70,792 0.11 0.15 70,685 79,000 61,000 12,485,000 874,852,500,000
17/01/2018 70,685 1.10 1.58 69,583 79,000 61,000 10,585,000 744,377,500,000
16/01/2018 69,583 0.61 0.89 68,972 79,000 61,000 18,360,000 1,287,848,500,000
15/01/2018 68,972 0.22 0.31 68,757 72,000 61,000 20,940,000 1,460,953,500,000
14/01/2018 68,757 0.13 0.19 68,628 71,700 61,000 109,160,000 7,564,093,500,000
13/01/2018 68,628 0.41 0.59 68,223 71,700 61,000 109,260,000 7,570,593,500,000
12/01/2018 68,223 0.62 0.92 67,600 71,700 61,000 127,300,000 8,682,931,000,000
11/01/2018 67,600 0.44 0.65 67,163 71,700 60,000 146,750,000 9,962,956,000,000
10/01/2018 67,163 1.10 1.67 66,061 71,700 60,000 146,305,000 9,928,318,500,000
09/01/2018 66,061 1.22 1.88 64,839 71,000 58,000 146,660,000 9,939,142,500,000
08/01/2018 64,839 0.95 1.48 63,891 71,000 58,000 140,645,000 9,489,117,500,000
07/01/2018 63,891 0.12 0.19 63,771 69,000 58,000 49,345,000 3,168,517,500,000
06/01/2018 63,771 0.52 0.82 63,250 69,000 58,000 49,845,000 3,199,017,500,000
05/01/2018 63,250 0.43 0.68 62,822 69,000 57,000 32,740,000 2,123,172,500,000
04/01/2018 62,822 0.02 0.03 62,805 69,000 57,000 14,240,000 893,842,500,000
03/01/2018 62,805 0.95 1.53 61,858 69,000 57,000 14,040,000 881,415,000,000
02/01/2018 61,858 2.32 3.90 59,538 68,800 57,000 61,740,000 3,725,635,000,000
01/01/2018 59,538 -0.04 -0.07 59,581 62,000 57,000 57,115,000 3,416,934,000,000
31/12/2017 59,581 -0.03 -0.04 59,606 62,000 57,000 58,415,000 3,494,674,000,000
30/12/2017 59,606 -0.03 -0.06 59,640 62,000 57,000 58,915,000 3,524,674,000,000
29/12/2017 59,640 -0.17 -0.28 59,809 62,000 57,000 60,015,000 3,590,424,000,000
28/12/2017 59,809 0.03 0.05 59,781 62,000 57,000 60,570,000 3,632,724,000,000
27/12/2017 59,781 0.19 0.32 59,590 62,000 57,000 59,170,000 3,548,004,000,000
26/12/2017 59,590 0.35 0.59 59,242 60,600 57,000 60,165,000 3,605,694,000,000
25/12/2017 59,242 -0.10 -0.17 59,341 60,500 55,000 28,865,000 1,667,174,000,000
24/12/2017 59,341 0.52 0.88 58,822 60,500 55,000 29,405,000 1,699,830,000,000
23/12/2017 58,822 0.36 0.61 58,463 60,500 55,000 29,445,000 1,699,530,000,000
22/12/2017 58,463 0.35 0.60 58,113 60,500 55,000 29,045,000 1,675,130,000,000
21/12/2017 58,113 0.81 1.41 57,307 60,000 55,000 27,470,000 1,580,367,500,000
20/12/2017 57,307 0.28 0.49 57,025 60,000 55,000 25,070,000 1,430,230,000,000
19/12/2017 57,025 0.04 0.07 56,985 59,800 55,000 24,020,000 1,369,230,000,000
18/12/2017 56,985 0.56 1.00 56,423 59,800 55,000 24,520,000 1,397,480,000,000
17/12/2017 56,423 0.00 ■■ 0.00 56,423 59,500 55,000 86,220,000 4,912,600,000,000
16/12/2017 56,423 -0.31 -0.54 56,731 59,500 55,000 86,220,000 4,912,600,000,000
15/12/2017 56,731 0.13 0.23 56,600 59,500 55,000 86,730,000 4,943,225,000,000
14/12/2017 56,600 5.49 10.75 51,106 58,000 55,000 86,605,000 4,936,137,500,000
13/12/2017 51,106 -0.67 -1.30 51,778 58,000 57 85,555,000 4,868,997,190,000
12/12/2017 51,778 -1.38 -2.59 53,154 58,500 57 85,605,000 4,871,922,190,000
11/12/2017 53,154 0.05 0.09 53,104 58,500 57 87,005,000 4,953,732,190,000
10/12/2017 53,104 0.15 0.28 52,958 58,500 57 87,205,000 4,966,532,190,000
09/12/2017 52,958 -0.58 -1.07 53,533 58,500 57 6,105,000 340,442,190,000
08/12/2017 53,533 0.31 0.57 53,227 60,500 57 6,405,000 358,617,190,000
07/12/2017 53,227 -4.46 -7.73 57,685 60,500 57 5,405,000 301,117,190,000
06/12/2017 57,685 -0.31 -0.53 57,994 60,500 56,500 5,385,000 309,807,500,000
05/12/2017 57,994 -0.21 -0.36 58,205 60,500 56,500 7,450,000 430,045,000,000
04/12/2017 58,205 -0.10 -0.17 58,307 60,500 56,500 8,300,000 480,470,000,000
03/12/2017 58,307 -0.16 -0.27 58,464 60,500 56,500 5,900,000 341,710,000,000
02/12/2017 58,464 -0.13 -0.22 58,594 60,500 57,000 5,700,000 330,700,000,000
01/12/2017 58,594 0.26 0.44 58,335 60,500 57,000 6,295,000 367,747,000,000
30/11/2017 58,335 -0.05 -0.09 58,385 60,000 55,000 7,854,000 456,468,500,000
29/11/2017 58,385 -0.06 -0.10 58,445 60,000 55,000 7,904,000 459,568,500,000
28/11/2017 58,445 0.20 0.34 58,245 60,000 55,000 7,104,000 414,208,500,000
27/11/2017 58,245 0.15 0.25 58,100 60,000 55,000 8,704,000 506,058,500,000
26/11/2017 58,100 0.01 0.01 58,094 59,000 55,000 7,464,000 433,506,500,000
25/11/2017 58,094 0.13 0.22 57,967 59,000 55,000 8,064,000 468,306,500,000
24/11/2017 57,967 0.03 0.06 57,933 59,000 55,000 6,814,000 395,922,000,000
23/11/2017 57,933 0.32 0.55 57,618 59,000 55,000 6,159,000 357,104,500,000
22/11/2017 57,618 0.12 0.21 57,500 59,000 55,000 5,839,000 336,837,000,000
21/11/2017 57,500 0.33 0.57 57,175 59,000 55,000 5,659,000 326,177,000,000
20/11/2017 57,175 0.42 0.73 56,759 59,000 54,800 5,474,000 311,502,000,000
19/11/2017 56,759 0.42 0.75 56,335 59,000 52,000 5,774,000 328,024,000,000
18/11/2017 56,335 0.05 0.08 56,288 59,000 47,000 5,774,300 328,038,100,000
17/11/2017 56,288 0.38 0.69 55,904 59,000 47,000 5,974,300 338,518,100,000
16/11/2017 55,904 0.54 0.97 55,368 59,000 47,000 5,994,300 339,326,600,000
15/11/2017 55,368 -0.05 -0.08 55,415 58,200 47,000 5,454,300 307,316,600,000
14/11/2017 55,415 0.85 1.56 54,564 58,200 47,000 4,705,300 266,322,600,000
13/11/2017 54,564 0.36 0.67 54,200 58,200 47,000 5,145,300 289,609,600,000
12/11/2017 54,200 0.67 1.26 53,527 58,200 47,000 3,930,300 219,764,600,000
11/11/2017 53,527 -0.62 -1.14 54,144 58,200 47,000 3,670,300 203,379,600,000
10/11/2017 54,144 0.24 0.45 53,900 58,200 50,500 5,092,000 283,023,100,000
09/11/2017 53,900 0.19 0.36 53,707 58,200 48,000 5,092,000 281,193,100,000
08/11/2017 53,707 0.59 1.12 53,113 58,200 48,000 5,902,000 323,619,600,000
07/11/2017 53,113 0.15 0.29 52,959 56,500 48,000 6,262,000 337,044,600,000
06/11/2017 52,959 -0.33 -0.62 53,289 56,500 48,000 6,712,000 361,769,600,000
05/11/2017 53,289 0.10 0.19 53,189 56,500 48,000 6,602,000 357,137,600,000
04/11/2017 53,189 -0.26 -0.48 53,444 56,500 48,000 6,352,000 343,387,600,000
03/11/2017 53,444 0.90 1.71 52,548 56,500 48,000 6,479,000 350,233,000,000
02/11/2017 52,548 -0.18 -0.35 52,732 56,500 48,000 6,199,000 330,153,000,000
01/11/2017 52,732 0.45 0.85 52,287 56,100 48,000 6,099,000 324,878,000,000
31/10/2017 52,287 0.19 0.37 52,093 56,100 48,000 6,284,000 336,653,000,000
30/10/2017 52,093 0.17 0.34 51,919 56,100 48,000 8,549,000 450,770,500,000
29/10/2017 51,919 0.34 0.66 51,579 56,000 48,000 7,999,000 420,170,500,000
28/10/2017 51,579 -0.03 -0.05 51,605 56,000 48,000 7,099,000 369,770,500,000
27/10/2017 51,605 0.25 0.49 51,355 56,000 48,000 6,900,000 359,722,500,000
26/10/2017 51,355 0.12 0.22 51,240 56,000 48,000 7,400,000 381,722,500,000
25/10/2017 51,240 0.18 0.35 51,059 56,000 47,000 8,500,000 437,622,500,000
24/10/2017 51,059 0.07 0.14 50,989 56,000 47,000 7,700,000 397,027,500,000
23/10/2017 50,989 0.33 0.65 50,661 54,400 47,000 6,790,000 348,607,500,000
22/10/2017 50,661 0.14 0.28 50,521 54,400 47,000 6,050,000 309,595,000,000
21/10/2017 50,521 0.00 ■■ 0.00 50,521 54,400 47,000 6,100,000 311,995,000,000
20/10/2017 50,521 0.12 0.23 50,405 54,400 47,000 6,100,000 311,995,000,000
19/10/2017 50,405 -0.17 -0.34 50,579 54,400 47,000 6,700,000 340,695,000,000
18/10/2017 50,579 0.24 0.48 50,337 54,400 47,000 5,680,000 290,235,000,000
17/10/2017 50,337 0.43 0.85 49,911 54,400 45,000 5,380,000 272,635,000,000
16/10/2017 49,911 0.17 0.35 49,738 54,000 45,000 5,580,000 280,580,000,000
15/10/2017 49,738 0.02 0.05 49,715 52,000 45,000 4,310,000 215,815,000,000
14/10/2017 49,715 -0.06 -0.11 49,771 52,000 45,000 3,930,000 197,115,000,000
13/10/2017 49,771 0.11 0.22 49,661 52,000 45,000 4,630,000 231,490,000,000
12/10/2017 49,661 0.21 0.43 49,450 52,000 44,000 5,930,000 295,970,000,000
11/10/2017 49,450 -0.07 -0.13 49,515 55,000 44,000 4,857,000 239,995,000,000
10/10/2017 49,515 2.41 5.12 47,102 55,000 44,000 5,757,000 285,075,000,000
09/10/2017 47,102 -0.26 -0.55 47,363 55,000 51 6,150,000 261,296,768,000
08/10/2017 47,363 -0.14 -0.28 47,498 55,000 51 6,870,000 296,271,768,000
07/10/2017 47,498 -0.06 -0.12 47,556 55,000 51 6,970,000 301,331,768,000
06/10/2017 47,556 -0.05 -0.10 47,602 55,000 51 7,040,000 304,716,768,000
05/10/2017 47,602 -0.13 -0.27 47,733 55,000 51 7,615,000 331,654,268,000
04/10/2017 47,733 1.56 3.37 46,176 55,000 51 8,165,000 360,374,268,000
03/10/2017 46,176 0.12 0.26 46,056 52,000 48 9,558,000 420,068,868,000
02/10/2017 46,056 -1.28 -2.70 47,336 51,500 48 9,438,000 411,773,868,000
01/10/2017 47,336 0.30 0.65 47,032 51,500 48 9,645,000 463,197,100,000
30/09/2017 47,032 0.03 0.07 46,998 51,500 48 8,645,000 414,677,100,000
29/09/2017 46,998 1.35 2.95 45,653 51,500 48 9,395,000 449,402,100,000
28/09/2017 45,653 0.37 0.81 45,285 51,500 46 10,720,000 510,426,900,000
27/09/2017 45,285 -0.04 -0.08 45,323 50,500 46 9,675,000 457,926,900,000
26/09/2017 45,323 -0.74 -1.62 46,067 50,100 46 10,995,000 518,856,900,000
25/09/2017 46,067 0.31 0.68 45,754 50,100 46 9,110,000 433,219,800,000
24/09/2017 45,754 0.45 1.00 45,301 49,500 46 9,705,000 459,002,300,000
23/09/2017 45,301 0.04 0.09 45,259 49,500 46 9,755,000 456,902,300,000
22/09/2017 45,259 1.90 4.38 43,361 49,500 46 10,505,000 491,762,300,000
21/09/2017 43,361 -0.77 -1.74 44,130 49,500 46 8,405,000 386,707,450,000
20/09/2017 44,130 1.19 2.78 42,936 49,000 403 8,750,000 400,260,150,000
19/09/2017 42,936 0.80 1.89 42,138 48,600 403 7,680,000 342,905,150,000
18/09/2017 42,138 1.18 2.87 40,962 48,600 403 8,490,000 371,360,150,000
17/09/2017 40,962 0.04 0.09 40,925 48,600 403 7,665,000 326,297,650,000
16/09/2017 40,925 0.55 1.36 40,377 48,600 403 7,465,000 317,897,650,000
15/09/2017 40,377 0.66 1.65 39,721 47,000 403 6,400,000 271,230,650,000
14/09/2017 39,721 -1.21 -2.95 40,927 45,000 403 7,000,000 291,760,650,000
13/09/2017 40,927 0.04 0.09 40,891 43,000 39,000 7,135,000 293,160,500,000
12/09/2017 40,891 0.15 0.37 40,741 45,000 38,600 7,287,000 300,676,500,000
11/09/2017 40,741 -0.01 -0.03 40,753 45,000 38,600 6,647,000 272,726,500,000
10/09/2017 40,753 -0.18 -0.43 40,929 45,000 38,600 5,302,000 217,184,000,000
09/09/2017 40,929 0.05 0.11 40,882 45,000 38,600 5,202,000 213,584,000,000
08/09/2017 40,882 0.09 0.22 40,793 45,000 38,600 5,187,000 212,971,000,000
07/09/2017 40,793 -0.06 -0.14 40,850 45,000 38,600 4,487,000 183,471,000,000
06/09/2017 40,850 0.24 0.60 40,606 45,000 38,600 4,432,000 181,571,000,000
05/09/2017 40,606 -0.19 -0.46 40,794 45,000 38,000 4,417,000 182,006,000,000
04/09/2017 40,794 0.22 0.55 40,571 45,000 38,000 4,180,000 172,985,000,000
03/09/2017 40,571 0.28 0.69 40,294 45,000 38,000 5,470,000 223,740,000,000
02/09/2017 40,294 0.00 ■■ 0.00 40,294 43,000 38,000 5,270,000 214,740,000,000
01/09/2017 40,294 -0.25 -0.62 40,544 43,000 38,000 5,270,000 214,740,000,000
31/08/2017 40,544 -0.25 -0.61 40,794 43,000 38,000 5,550,000 226,860,000,000
30/08/2017 40,794 0.36 0.89 40,435 43,000 38,000 5,050,000 208,310,000,000
29/08/2017 40,435 -0.40 -0.97 40,833 43,000 37,000 6,310,009 257,005,355,500
28/08/2017 40,833 -0.01 -0.03 40,847 43,000 37,000 6,525,009 268,077,855,500
27/08/2017 40,847 0.10 0.25 40,744 43,000 37,000 6,225,009 255,617,855,500
26/08/2017 40,744 0.17 0.42 40,574 43,000 37,000 6,225,009 254,367,855,500
25/08/2017 40,574 0.00 ■■ 0.00 40,574 43,000 37,000 6,565,009 267,667,855,500
24/08/2017 40,574 0.05 0.13 40,521 43,000 37,000 6,565,009 267,667,855,500
23/08/2017 40,521 -0.16 -0.39 40,678 43,000 37,000 6,465,009 263,167,855,500
22/08/2017 40,678 -0.25 -0.62 40,931 43,000 37,000 6,705,009 273,292,855,500
21/08/2017 40,931 0.12 0.29 40,813 43,000 38,000 5,365,000 220,297,500,000
20/08/2017 40,813 0.02 0.05 40,794 43,000 38,000 5,165,000 211,077,500,000
19/08/2017 40,794 -0.07 -0.18 40,868 43,000 38,000 6,165,000 251,577,500,000
18/08/2017 40,868 -0.15 -0.36 41,014 43,000 38,000 5,865,000 240,277,500,000
17/08/2017 41,014 0.04 0.09 40,979 43,000 39,700 6,723,000 276,120,500,000
16/08/2017 40,979 0.14 0.34 40,841 43,000 39,700 7,473,000 306,700,500,000
15/08/2017 40,841 0.10 0.24 40,744 43,000 39,700 17,923,000 734,140,500,000
14/08/2017 40,744 0.02 0.04 40,726 43,000 39,500 20,560,333 839,462,486,500
13/08/2017 40,726 0.24 0.60 40,484 43,000 39,500 20,860,333 851,692,486,500
12/08/2017 40,484 0.18 0.43 40,309 41,300 36,500 20,447,666 831,454,473,000
11/08/2017 40,309 0.06 0.15 40,250 41,300 36,000 20,859,666 846,632,073,000
10/08/2017 40,250 0.11 0.27 40,141 41,200 36,000 21,094,666 855,399,573,000
09/08/2017 40,141 0.28 0.69 39,866 41,000 36,000 23,146,666 937,741,573,000
08/08/2017 39,866 0.13 0.32 39,740 41,000 36,000 14,336,666 573,148,573,000
07/08/2017 39,740 0.09 0.23 39,650 41,000 36,000 17,215,666 686,618,573,000
06/08/2017 39,650 0.07 0.18 39,580 41,000 36,000 14,753,333 587,224,086,500
05/08/2017 39,580 -0.06 -0.14 39,635 41,000 35,000 16,553,333 658,134,086,500
04/08/2017 39,635 0.11 0.27 39,527 41,000 35,000 16,266,000 648,522,100,000
03/08/2017 39,527 2.17 5.82 37,354 41,000 35,000 14,304,000 569,489,500,000
02/08/2017 37,354 0.05 0.14 37,303 41,000 367 12,869,000 505,383,700,000
01/08/2017 37,303 0.76 2.07 36,548 41,000 367 14,554,000 567,951,700,000
31/07/2017 36,548 0.84 2.36 35,705 40,500 367 12,185,000 471,419,700,000
30/07/2017 35,705 0.14 0.38 35,569 40,500 367 8,960,000 344,547,200,000
29/07/2017 35,569 -0.18 -0.50 35,748 40,500 367 9,760,000 371,907,200,000
28/07/2017 35,748 -0.45 -1.24 36,198 39,500 367 10,660,000 406,207,200,000
27/07/2017 36,198 -0.10 -0.28 36,301 39,500 367 12,960,000 494,867,200,000
26/07/2017 36,301 -1.95 -5.09 38,247 39,500 367 13,860,000 530,282,200,000
25/07/2017 38,247 -0.07 -0.19 38,321 39,500 35,000 13,060,000 501,805,500,000
24/07/2017 38,321 0.16 0.41 38,165 39,500 35,000 13,650,000 524,750,000,000
23/07/2017 38,165 0.04 0.11 38,124 39,500 35,000 11,747,000 450,140,100,000
22/07/2017 38,124 0.08 0.20 38,047 39,500 35,000 12,846,000 491,704,600,000
21/07/2017 38,047 0.50 1.34 37,545 39,500 35,200 11,696,000 447,934,600,000
20/07/2017 37,545 0.40 1.08 37,145 39,500 35,000 9,653,037 363,766,006,000
19/07/2017 37,145 0.09 0.25 37,054 39,500 35,000 10,098,037 376,338,506,000
18/07/2017 37,054 0.29 0.78 36,766 39,500 35,000 12,097,037 449,073,506,000
17/07/2017 36,766 0.27 0.75 36,494 39,000 35,000 9,397,037 345,873,506,000
16/07/2017 36,494 0.23 0.64 36,261 39,000 35,000 10,872,037 397,791,006,000
15/07/2017 36,261 0.17 0.46 36,094 38,000 32,500 11,350,037 412,153,406,000
14/07/2017 36,094 0.11 0.30 35,986 38,000 31,500 13,651,037 492,488,906,000
13/07/2017 35,986 0.14 0.39 35,845 38,000 31,500 14,781,037 532,314,906,000
12/07/2017 35,845 0.80 2.27 35,048 38,000 31,500 15,974,000 574,367,500,000
11/07/2017 35,048 -0.05 -0.15 35,100 37,000 31,000 17,954,000 629,522,500,000
10/07/2017 35,100 0.11 0.31 34,990 37,000 31,000 18,305,000 642,567,500,000
09/07/2017 34,990 0.31 0.89 34,681 37,000 31,000 17,355,000 607,652,500,000
08/07/2017 34,681 0.12 0.36 34,558 37,000 30,000 18,155,000 629,952,500,000
07/07/2017 34,558 0.10 0.29 34,457 37,000 30,000 18,052,000 625,567,000,000
06/07/2017 34,457 0.47 1.38 33,988 37,000 30,000 17,021,000 587,701,000,000
05/07/2017 33,988 0.14 0.42 33,846 37,000 30,000 17,391,000 590,511,000,000
04/07/2017 33,846 -0.10 -0.29 33,945 37,000 30,000 18,441,000 623,986,000,000
03/07/2017 33,945 0.24 0.70 33,708 36,500 30,000 14,916,000 506,498,500,000
02/07/2017 33,708 0.15 0.44 33,561 36,000 30,000 14,736,000 495,232,500,000
01/07/2017 33,561 0.13 0.40 33,428 36,000 30,000 14,986,000 500,297,500,000
30/06/2017 33,428 0.58 1.78 32,844 36,000 31,500 13,386,000 445,712,500,000
29/06/2017 32,844 0.34 1.03 32,509 35,000 31,000 14,470,000 474,039,000,000
28/06/2017 32,509 0.04 0.11 32,473 34,500 30,800 12,975,000 420,843,000,000
27/06/2017 32,473 0.20 0.63 32,271 34,500 30,800 12,075,000 390,523,000,000
26/06/2017 32,271 0.20 0.61 32,074 34,200 30,800 12,025,000 386,588,000,000
25/06/2017 32,074 0.05 0.15 32,026 34,000 30,500 12,225,000 391,214,000,000
24/06/2017 32,026 0.04 0.12 31,987 34,000 30,000 13,825,000 441,714,000,000
23/06/2017 31,987 0.10 0.31 31,888 34,000 30,000 13,090,000 418,361,500,000
22/06/2017 31,888 0.15 0.46 31,742 34,000 30,000 11,840,000 377,471,500,000
21/06/2017 31,742 0.30 0.97 31,438 33,200 30,000 8,340,000 265,561,500,000
20/06/2017 31,438 0.17 0.56 31,264 33,200 30,000 7,485,000 234,947,500,000
19/06/2017 31,264 0.13 0.43 31,130 33,200 30,000 9,359,000 292,539,000,000
18/06/2017 31,130 -0.02 -0.06 31,148 33,000 30,000 8,339,000 259,489,000,000
17/06/2017 31,148 0.24 0.77 30,910 33,000 30,000 8,739,000 272,089,000,000
16/06/2017 30,910 0.14 0.44 30,775 32,000 30,200 8,379,000 259,594,000,000
15/06/2017 30,775 -0.01 -0.02 30,781 32,000 29,500 9,879,000 304,344,000,000
14/06/2017 30,781 0.09 0.28 30,696 32,000 29,500 10,689,000 329,594,000,000
13/06/2017 30,696 0.09 0.30 30,603 32,000 29,500 10,589,000 325,554,000,000
12/06/2017 30,603 0.17 0.56 30,433 32,000 29,500 12,869,000 394,391,500,000
11/06/2017 30,433 0.06 0.21 30,369 32,000 29,000 9,445,000 287,215,000,000
10/06/2017 30,369 0.21 0.69 30,162 32,000 29,000 9,960,000 302,165,000,000
09/06/2017 30,162 0.17 0.58 29,988 31,500 28,500 9,610,000 290,090,000,000
08/06/2017 29,988 -0.02 -0.07 30,009 31,500 28,500 9,005,000 270,487,500,000
07/06/2017 30,009 0.25 0.83 29,763 31,500 28,500 7,405,000 223,037,500,000
06/06/2017 29,763 0.39 1.33 29,373 31,500 28,500 6,995,000 209,137,500,000
05/06/2017 29,373 0.29 1.01 29,079 31,500 28,500 5,775,000 170,177,500,000
04/06/2017 29,079 0.07 0.24 29,008 31,500 28,000 5,665,000 164,775,000,000
03/06/2017 29,008 0.00 0.00 29,009 31,500 28,000 5,150,000 149,825,000,000
02/06/2017 29,009 -0.06 -0.20 29,067 31,500 28,000 4,650,000 135,325,000,000
01/06/2017 29,067 0.49 1.72 28,575 31,500 28,000 4,300,000 125,200,000,000
31/05/2017 28,575 0.17 0.58 28,410 29,000 28,000 3,145,000 89,970,000,000
30/05/2017 28,410 0.02 0.07 28,389 29,200 28,000 3,665,000 103,934,000,000
29/05/2017 28,389 -0.29 -1.00 28,675 29,200 28,000 2,485,000 70,114,000,000
28/05/2017 28,675 -0.05 -0.18 28,727 31,000 28,000 3,885,000 110,914,000,000
27/05/2017 28,727 -0.15 -0.51 28,875 31,000 28,000 2,945,000 84,368,000,000
26/05/2017 28,875 0.02 0.06 28,857 31,000 28,000 3,045,000 87,418,000,000
25/05/2017 28,857 -0.19 -0.66 29,050 31,000 28,000 3,445,000 98,918,000,000
24/05/2017 29,050 -0.08 -0.28 29,133 32,000 28,000 5,000,000 143,998,000,000
23/05/2017 29,133 -0.07 -0.23 29,200 32,000 28,000 5,220,000 150,014,000,000
22/05/2017 29,200 -0.25 -0.84 29,447 32,000 28,000 4,745,000 136,744,000,000
21/05/2017 29,447 -0.10 -0.34 29,548 32,500 28,000 3,925,200 113,470,500,000
20/05/2017 29,548 -0.07 -0.22 29,614 32,500 28,000 5,025,200 147,120,500,000
19/05/2017 29,614 -0.12 -0.40 29,733 32,500 28,000 5,065,200 148,396,500,000
18/05/2017 29,733 -0.12 -0.39 29,850 32,500 28,000 4,795,200 140,796,500,000
17/05/2017 29,850 -0.02 -0.07 29,870 32,500 28,000 3,125,200 92,890,500,000
16/05/2017 29,870 -0.14 -0.47 30,012 32,500 28,000 5,085,300 150,983,530,000
15/05/2017 30,012 -0.13 -0.44 30,146 32,500 28,000 5,985,300 178,273,530,000
14/05/2017 30,146 -0.02 -0.06 30,163 31,500 28,000 5,884,100 176,456,030,000
13/05/2017 30,163 -0.23 -0.77 30,397 32,000 28,000 5,084,100 151,331,030,000
12/05/2017 30,397 -0.05 -0.17 30,448 32,000 28,000 5,904,100 176,967,030,000
11/05/2017 30,448 -0.21 -0.67 30,654 32,000 28,000 5,744,100 172,173,030,000
10/05/2017 30,654 0.69 2.30 29,966 32,100 28,000 6,219,100 187,603,030,000
09/05/2017 29,966 0.05 0.18 29,912 32,100 10,000 7,169,000 216,000,000,000
08/05/2017 29,912 0.14 0.46 29,775 32,100 10,000 5,569,000 167,640,000,000
07/05/2017 29,775 0.25 0.85 29,524 32,100 10,000 4,120,000 124,546,000,000
06/05/2017 29,524 0.70 2.42 28,825 32,100 10,000 3,770,000 113,646,000,000
05/05/2017 28,825 0.60 2.11 28,230 32,100 10,000 3,050,000 91,210,000,000
04/05/2017 28,230 -0.50 -1.72 28,725 31,000 10,000 2,950,000 87,730,000,000
03/05/2017 28,725 -1.93 -6.28 30,650 31,500 10,000 3,480,000 103,985,000,000
02/05/2017 30,650 0.03 0.08 30,624 33,800 28,000 6,085,000 185,843,000,000
01/05/2017 30,624 -0.12 -0.38 30,740 33,800 28,000 6,535,000 199,528,000,000
30/04/2017 30,740 0.02 0.07 30,719 33,800 28,000 5,935,000 182,548,000,000
29/04/2017 30,719 0.02 0.07 30,696 33,800 28,000 6,435,000 197,698,000,000
28/04/2017 30,696 0.09 0.28 30,611 33,800 28,000 7,435,000 227,828,000,000
27/04/2017 30,611 0.01 0.03 30,603 33,800 28,000 8,235,000 251,788,000,000
26/04/2017 30,603 0.20 0.64 30,407 33,800 28,000 8,820,000 269,630,500,000
25/04/2017 30,407 0.22 0.71 30,192 31,600 28,000 9,222,000 280,274,100,000
24/04/2017 30,192 0.08 0.26 30,114 31,600 28,000 7,137,000 214,987,100,000
23/04/2017 30,114 -0.15 -0.51 30,268 31,600 28,000 6,587,000 198,202,100,000
22/04/2017 30,268 0.00 0.00 30,267 31,600 29,500 7,692,000 232,859,600,000
21/04/2017 30,267 0.14 0.45 30,130 31,600 29,500 8,192,000 247,669,600,000
20/04/2017 30,130 0.01 0.03 30,120 31,500 29,500 7,092,000 213,839,600,000
19/04/2017 30,120 0.00 ■■ 0.00 30,120 31,500 29,500 5,707,000 172,037,100,000
18/04/2017 30,120 0.16 0.54 29,957 31,500 29,500 5,707,000 172,037,100,000
17/04/2017 29,957 -0.16 -0.53 30,118 31,500 29,500 6,054,000 181,393,000,000
16/04/2017 30,118 -0.05 -0.15 30,164 31,500 29,500 4,854,000 145,623,000,000
15/04/2017 30,164 0.19 0.62 29,978 32,000 29,500 14,249,000 446,565,500,000
14/04/2017 29,978 0.15 0.49 29,833 31,200 29,500 3,449,000 102,565,500,000
13/04/2017 29,833 0.08 0.26 29,757 31,000 29,500 2,449,000 72,605,500,000
12/04/2017 29,757 0.08 0.26 29,680 31,000 29,500 2,159,000 63,901,500,000
11/04/2017 29,680 0.07 0.24 29,608 31,000 29,500 2,761,000 81,660,500,000
10/04/2017 29,608 0.04 0.14 29,567 31,000 28,500 3,121,000 92,445,500,000
09/04/2017 29,567 0.18 0.61 29,388 31,000 28,000 1,042,000 31,000,000,000
08/04/2017 29,388 -0.05 -0.18 29,440 31,000 28,000 942,000 27,900,000,000
07/04/2017 29,440 0.00 ■■ 0.00 29,440 31,000 28,000 1,067,000 31,595,000,000
06/04/2017 29,440 -0.02 -0.07 29,462 31,000 28,000 1,067,000 31,595,000,000
05/04/2017 29,462 0.17 0.59 29,290 31,000 28,000 1,482,000 43,580,000,000
04/04/2017 29,290 0.36 1.23 28,933 31,000 28,000 1,257,000 36,919,000,000
03/04/2017 28,933 -0.06 -0.19 28,988 31,000 27,500 725,000 21,135,000,000
02/04/2017 28,988 0.17 0.59 28,817 31,000 27,500 715,000 20,850,000,000
01/04/2017 28,817 0.20 0.71 28,613 29,800 27,500 595,000 17,190,000,000
31/03/2017 28,613 0.41 1.46 28,200 29,800 27,500 745,000 21,390,000,000
30/03/2017 28,200 0.00 ■■ 0.00 28,200 29,500 27,000 1,165,000 32,902,500,000
29/03/2017 28,200 0.42 1.50 27,782 29,500 27,000 1,165,000 32,902,500,000
28/03/2017 27,782 -0.02 -0.06 27,800 29,500 26,500 1,015,000 28,007,500,000
27/03/2017 27,800 -0.02 -0.08 27,823 29,500 26,500 2,670,000 73,970,000,000
26/03/2017 27,823 0.17 0.60 27,657 29,500 26,500 2,700,000 74,845,000,000
25/03/2017 27,657 0.11 0.40 27,547 29,500 25,500 2,780,000 76,885,000,000
24/03/2017 27,547 -0.05 -0.19 27,600 29,500 25,500 2,880,000 79,485,000,000
23/03/2017 27,600 1.01 3.80 26,590 29,500 25,500 2,630,000 72,685,000,000
22/03/2017 26,590 0.25 0.94 26,342 28,600 24,800 2,435,000 66,307,500,000
21/03/2017 26,342 0.03 0.12 26,310 28,600 24,700 3,525,000 93,942,500,000
20/03/2017 26,310 0.67 2.60 25,643 28,600 24,700 3,275,000 87,317,500,000
19/03/2017 25,643 0.48 1.89 25,167 28,500 24,700 1,620,000 41,355,000,000
18/03/2017 25,167 0.07 0.27 25,100 25,500 24,700 1,520,000 38,505,000,000
17/03/2017 25,100 0.00 ■■ 0.00 25,100 25,500 24,700 1,440,000 36,465,000,000
16/03/2017 25,100 -0.07 -0.27 25,167 25,500 24,700 1,440,000 36,465,000,000
15/03/2017 25,167 0.17 0.67 25,000 25,500 24,700 1,540,000 39,015,000,000
14/03/2017 25,000 0.07 0.27 24,933 25,500 24,500 1,300,000 32,883,000,000
13/03/2017 24,933 0.00 ■■ 0.00 24,933 25,500 24,500 210,000 5,248,000,000
12/03/2017 24,933 0.00 ■■ 0.00 24,933 25,500 24,500 210,000 5,248,000,000
11/03/2017 24,933 0.00 ■■ 0.00 24,933 25,500 24,500 210,000 5,248,000,000
10/03/2017 24,933 0.00 ■■ 0.00 24,933 25,500 24,500 210,000 5,248,000,000
09/03/2017 24,933 0.00 ■■ 0.00 24,933 25,500 24,500 210,000 5,248,000,000
08/03/2017 24,933 0.33 1.35 24,600 25,500 24,500 210,000 5,248,000,000
07/03/2017 24,600 0.35 1.44 24,250 24,800 24,500 220,000 5,393,000,000
06/03/2017 24,250 0.00 ■■ 0.00 24,250 24,500 24,000 160,000 3,895,000,000
05/03/2017 24,250 -0.08 -0.34 24,333 24,500 24,000 160,000 3,895,000,000
04/03/2017 24,333 0.00 ■■ 0.00 24,333 24,500 24,000 260,000 6,345,000,000
03/03/2017 24,333 0.00 ■■ 0.00 24,333 24,500 24,000 260,000 6,345,000,000
02/03/2017 24,333 0.00 ■■ 0.00 24,333