Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Du Lịch Thành Thành Công
Thanh Thanh Cong Tourist Joint Stock Company
Mã CK:      VNG      9.40      -0.20 (-2.13%)      (cập nhật 08:15 07/02/2023)
Đang giao dịch
VNG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
07/02/2023 9,400 -0.20 -2.13 9,600 9,620 9,400 1,110 10,434,000
06/02/2023 9,600 -0.13 -1.35 9,730 9,600 9,560 150 1,440,000
03/02/2023 9,730 -0.01 -0.10 9,740 9,730 9,110 2,650 25,784,500
02/02/2023 9,740 -0.06 -0.62 9,800 9,800 9,500 1,950 18,993,000
01/02/2023 9,800 -0.01 -0.10 9,810 9,800 9,600 1,690 16,562,000
31/01/2023 9,810 -0.14 -1.43 9,950 9,950 9,610 1,790 17,559,900
30/01/2023 9,950 0.05 0.50 9,900 9,980 9,900 1,500 14,925,000
27/01/2023 9,900 0.12 1.21 9,780 9,900 9,790 1,550 15,345,000
19/01/2023 9,780 0.28 2.86 9,500 9,860 9,500 1,280 12,518,400
18/01/2023 9,500 -0.20 -2.11 9,700 9,950 9,500 440 4,180,000
17/01/2023 9,700 0.10 1.03 9,600 9,950 9,700 1,070 10,379,000
16/01/2023 9,600 -0.09 -0.94 9,690 9,680 9,020 1,090 10,464,000
13/01/2023 9,690 0.04 0.41 9,650 9,720 9,410 1,390 13,469,100
12/01/2023 9,650 -0.13 -1.35 9,780 9,790 9,650 160 1,544,000
11/01/2023 9,780 -0.01 -0.10 9,790 9,830 9,220 1,310 12,811,800
10/01/2023 9,790 0.13 1.33 9,660 9,800 9,020 680 6,657,200
09/01/2023 9,660 -0.02 -0.21 9,680 9,950 9,660 7,120 68,779,200
06/01/2023 9,680 -0.02 -0.21 9,700 9,750 9,420 660 6,388,800
05/01/2023 9,700 0.34 3.51 9,360 9,750 9,400 2,400 23,280,000
04/01/2023 9,360 -0.27 -2.88 9,630 9,630 9,310 980 9,172,800
03/01/2023 9,630 -0.07 -0.73 9,700 9,750 9,310 1,860 17,911,800
30/12/2022 9,700 0.09 0.93 9,610 9,700 9,100 5,890 57,133,000
29/12/2022 9,610 0.01 0.10 9,600 9,620 8,990 1,790 17,201,900
28/12/2022 9,600 0.01 0.10 9,590 9,600 9,400 1,750 16,800,000
27/12/2022 9,590 -0.21 -2.19 9,800 9,850 9,170 3,290 31,551,100
26/12/2022 9,800 -0.19 -1.94 9,990 9,950 9,620 1,480 14,504,000
23/12/2022 9,990 0.03 0.30 9,960 9,990 9,620 2,960 29,570,400
22/12/2022 9,960 -0.03 -0.30 9,990 9,960 9,610 4,140 41,234,400
21/12/2022 9,990 -0.01 -0.10 10,000 9,990 9,560 3,870 38,661,300
20/12/2022 10,000 0.00 ■■ 0.00 10,000 10,000 9,500 6,700 67,000,000
19/12/2022 10,000 0.26 2.60 9,740 10,000 9,500 6,140 61,400,000
15/12/2022 9,600 0.20 2.08 9,400 9,600 9,110 8,310 79,776,000
14/12/2022 9,400 0.05 0.53 9,350 9,400 8,900 4,410 41,454,000
13/12/2022 9,350 -0.04 -0.43 9,390 9,400 8,810 7,390 69,096,500
12/12/2022 9,390 0.49 5.22 8,900 9,480 8,990 3,950 37,090,500
09/12/2022 8,900 -0.30 -3.37 9,200 9,150 8,900 430 3,827,000
08/12/2022 9,200 0.02 0.22 9,180 9,200 8,560 5,380 49,496,000
07/12/2022 9,180 0.19 2.07 8,990 9,180 8,410 5,480 50,306,400
06/12/2022 8,990 -0.19 -2.11 9,180 8,990 8,540 7,490 67,335,100
05/12/2022 9,180 0.38 4.14 8,800 9,180 8,450 6,040 55,447,200
02/12/2022 8,800 0.50 5.68 8,300 8,800 7,910 5,110 44,968,000
01/12/2022 8,300 -0.30 -3.61 8,600 8,680 8,200 9,000 74,700,000
30/11/2022 8,600 0.12 1.40 8,480 8,600 8,330 3,570 30,702,000
29/11/2022 8,480 0.08 0.94 8,400 8,600 8,150 4,350 36,888,000
28/11/2022 8,400 0.08 0.95 8,320 8,400 8,140 1,740 14,616,000
27/11/2022 8,320 0.12 1.44 8,200 8,350 7,630 3,170 26,374,400
25/11/2022 8,320 0.12 1.44 8,200 8,350 7,630 3,170 26,374,400
24/11/2022 8,200 0.02 0.24 8,180 8,200 7,740 1,480 12,136,000
23/11/2022 8,180 0.25 3.06 7,930 8,200 7,800 3,930 32,147,400
22/11/2022 7,930 0.08 1.01 7,850 8,220 7,330 7,090 56,223,700
21/11/2022 7,850 0.27 3.44 7,580 7,880 7,120 2,740 21,509,000
18/11/2022 7,580 0.28 3.69 7,300 7,600 7,290 5,590 42,372,200
17/11/2022 7,300 0.41 5.62 6,890 7,300 6,430 3,560 25,988,000
16/11/2022 6,890 0.41 5.95 6,480 6,890 6,030 3,070 21,152,300
15/11/2022 6,480 0.08 1.23 6,400 6,480 5,960 3,320 21,513,600
14/11/2022 6,400 0.01 0.16 6,390 6,400 5,960 160 1,024,000
12/11/2022 6,390 0.06 0.94 6,330 6,490 6,000 710 4,536,900
11/11/2022 6,390 0.06 0.94 6,330 6,490 6,000 710 4,536,900
10/11/2022 6,330 0.00 ■■ 0.00 6,330 6,560 5,890 9,560 60,514,800
09/11/2022 6,330 0.01 0.16 6,320 6,400 5,930 1,350 8,545,500
08/11/2022 6,330 0.01 0.16 6,320 6,330 5,880 3,980 25,193,400
07/11/2022 6,320 -0.47 -7.44 6,790 6,790 6,320 4,470 28,250,400
06/11/2022 6,790 -0.51 -7.51 7,300 7,020 6,790 7,700 52,283,000
04/11/2022 6,790 -0.51 -7.51 7,300 7,020 6,790 7,700 52,283,000
03/11/2022 7,300 0.10 1.37 7,200 7,370 6,900 1,200 8,760,000
02/11/2022 7,200 0.20 2.78 7,000 7,200 6,990 1,240 8,928,000
01/11/2022 7,000 -0.50 -7.14 7,500 7,500 7,000 1,230 8,610,000
31/10/2022 7,500 0.08 1.07 7,420 7,500 6,910 1,390 10,425,000
28/10/2022 7,420 0.16 2.16 7,260 7,500 7,260 1,740 12,910,800
27/10/2022 7,260 0.00 ■■ 0.00 7,260 7,260 6,800 4,130 29,983,800
26/10/2022 7,260 -0.59 -8.13 7,850 7,980 7,260 1,820 13,213,200
25/10/2022 7,800 -0.05 -0.64 7,850 7,800 7,400 2,050 15,990,000
24/10/2022 7,850 -0.15 -1.91 8,000 8,000 7,570 1,120 8,792,000
21/10/2022 8,000 -0.31 -3.88 8,310 8,270 7,730 1,780 14,240,000
20/10/2022 8,310 -0.28 -3.37 8,590 8,570 8,310 380 3,157,800
19/10/2022 8,590 0.09 1.05 8,500 8,600 8,450 730 6,270,700
18/10/2022 8,500 0.25 2.94 8,250 8,500 8,400 700 5,950,000
17/10/2022 8,250 0.00 ■■ 0.00 8,250 8,300 8,200 900 7,425,000
16/10/2022 8,250 0.06 0.73 8,190 8,380 8,190 1,570 12,952,500
14/10/2022 8,250 0.06 0.73 8,190 8,380 8,190 1,570 12,952,500
13/10/2022 8,190 -0.01 -0.12 8,200 8,300 7,660 1,110 9,090,900
12/10/2022 8,200 -0.08 -0.98 8,280 8,390 8,100 1,460 11,972,000
11/10/2022 8,280 -0.62 -7.49 8,900 8,900 8,280 5,990 49,597,200
07/10/2022 9,000 -0.65 -7.22 9,650 9,890 8,980 11,090 99,810,000
06/10/2022 9,650 -0.15 -1.55 9,800 9,900 9,650 1,920 18,528,000
05/10/2022 9,800 0.30 3.06 9,500 9,850 9,650 220 2,156,000
04/10/2022 9,500 0.19 2.00 9,310 9,940 9,400 1,240 11,780,000
03/10/2022 9,310 -0.69 -7.41 10,000 10,000 9,310 3,700 34,447,000
02/10/2022 10,000 0.05 0.50 9,950 10,000 9,840 2,340 23,400,000
30/09/2022 10,000 0.05 0.50 9,950 10,000 9,840 2,340 23,400,000
29/09/2022 9,950 0.00 ■■ 0.00 9,950 10,200 9,950 1,590 15,820,500
28/09/2022 9,950 0.00 ■■ 0.00 9,950 10,600 9,890 2,080 20,696,000
27/09/2022 9,950 -0.05 -0.50 10,000 10,000 9,700 1,750 17,412,500
26/09/2022 10,000 -0.15 -1.50 10,150 10,100 9,800 4,510 45,100,000
23/09/2022 10,150 0.00 ■■ 0.00 10,150 10,250 10,100 1,630 16,544,500
22/09/2022 10,150 -0.05 -0.49 10,200 10,300 10,000 3,110 31,566,500
21/09/2022 10,200 -0.20 -1.96 10,400 10,400 10,200 3,700 37,740,000
20/09/2022 10,400 0.05 0.48 10,350 10,400 10,200 1,930 20,072,000
19/09/2022 10,350 -0.40 -3.86 10,750 10,600 10,350 1,450 15,007,500
16/09/2022 10,750 0.15 1.40 10,600 10,750 10,300 2,120 22,790,000
15/09/2022 10,600 0.10 0.94 10,500 10,750 10,500 2,620 27,772,000
14/09/2022 10,500 -0.20 -1.90 10,700 10,550 10,350 3,200 33,600,000
13/09/2022 10,700 -0.30 -2.80 11,000 11,000 10,300 2,370 25,359,000
12/09/2022 11,000 0.45 4.09 10,550 11,000 10,900 610 6,710,000
11/09/2022 10,950 0.40 3.65 10,550 10,950 10,550 2,960 32,412,000
09/09/2022 10,950 0.40 3.65 10,550 10,950 10,550 2,960 32,412,000
08/09/2022 10,550 -0.40 -3.79 10,950 11,000 10,550 5,430 57,286,500
07/09/2022 10,950 -0.20 -1.83 11,150 11,200 10,950 2,480 27,156,000
06/09/2022 11,150 -0.05 -0.45 11,200 11,350 11,150 4,020 44,823,000
05/09/2022 11,200 -0.10 -0.89 11,300 11,350 11,200 1,200 13,440,000
04/09/2022 11,300 -0.10 -0.88 11,400 11,400 11,250 1,060 11,978,000
02/09/2022 11,300 -0.10 -0.88 11,400 11,400 11,250 1,060 11,978,000
01/09/2022 11,300 -0.10 -0.88 11,400 11,400 11,250 1,060 11,978,000
31/08/2022 11,300 -0.10 -0.88 11,400 11,400 11,250 1,060 11,978,000
30/08/2022 11,400 0.20 1.75 11,200 11,400 11,200 2,950 33,630,000
29/08/2022 11,200 -0.30 -2.68 11,500 11,450 11,000 2,990 33,488,000
28/08/2022 11,500 0.05 0.43 11,450 11,500 11,300 6,330 72,795,000
26/08/2022 11,500 0.05 0.43 11,450 11,500 11,300 6,330 72,795,000
25/08/2022 11,450 -0.05 -0.44 11,500 11,500 11,400 1,300 14,885,000
24/08/2022 11,500 0.05 0.43 11,450 11,500 11,250 3,980 45,770,000
23/08/2022 11,450 0.00 ■■ 0.00 11,450 11,450 11,250 3,780 43,281,000
22/08/2022 11,450 -0.25 -2.18 11,700 11,700 11,300 13,080 149,766,000
19/08/2022 11,700 0.05 0.43 11,650 11,900 11,650 2,530 29,601,000
18/08/2022 11,650 -0.25 -2.15 11,900 11,850 11,600 5,920 68,968,000
17/08/2022 11,900 0.05 0.42 11,850 12,000 11,750 2,970 35,343,000
16/08/2022 11,850 -0.05 -0.42 11,900 11,900 11,850 2,120 25,122,000
15/08/2022 11,900 0.00 ■■ 0.00 11,900 12,100 11,850 6,030 71,757,000
13/08/2022 11,900 0.05 0.42 11,850 11,950 11,750 4,020 47,838,000
12/08/2022 11,900 0.05 0.42 11,850 11,950 11,750 4,020 47,838,000
11/08/2022 11,850 -0.10 -0.84 11,950 12,200 11,850 7,450 88,282,500
10/08/2022 11,950 -0.20 -1.67 12,150 12,000 11,650 6,730 80,423,500
09/08/2022 12,150 0.05 0.41 12,100 12,200 12,000 3,560 43,254,000
08/08/2022 12,100 -0.10 -0.83 12,200 12,300 12,050 7,250 87,725,000
07/08/2022 12,200 0.10 0.82 12,100 12,300 12,050 6,060 73,932,000
05/08/2022 12,200 0.10 0.82 12,100 12,300 12,050 6,060 73,932,000
04/08/2022 12,100 -0.15 -1.24 12,250 12,350 12,000 5,890 71,269,000
03/08/2022 12,250 0.10 0.82 12,150 12,300 11,950 6,210 76,072,500
02/08/2022 12,150 0.10 0.82 12,050 12,300 11,900 11,900 144,585,000
01/08/2022 12,050 0.45 3.73 11,600 12,050 11,300 9,010 108,570,500
31/07/2022 11,600 -0.05 -0.43 11,650 11,950 11,450 3,800 44,080,000
29/07/2022 11,600 -0.05 -0.43 11,650 11,950 11,450 3,800 44,080,000
28/07/2022 11,650 0.05 0.43 11,600 11,900 11,400 3,280 38,212,000
27/07/2022 11,600 -0.40 -3.45 12,000 11,950 11,200 7,450 86,420,000
26/07/2022 12,000 0.10 0.83 11,900 12,200 11,800 4,690 56,280,000
25/07/2022 11,900 0.05 0.42 11,850 11,950 11,650 4,870 57,953,000
24/07/2022 11,850 0.25 2.11 11,600 12,200 11,700 18,380 217,803,000
22/07/2022 11,850 0.25 2.11 11,600 12,200 11,700 18,380 217,803,000
21/07/2022 11,600 0.25 2.16 11,350 12,000 11,400 13,090 151,844,000
20/07/2022 11,350 0.05 0.44 11,300 11,500 11,300 5,370 60,949,500
19/07/2022 11,300 -0.15 -1.33 11,450 11,400 11,300 1,490 16,837,000
18/07/2022 11,450 0.05 0.44 11,400 11,600 11,400 4,560 52,212,000
17/07/2022 11,450 0.05 0.44 11,400 11,500 11,300 4,510 51,639,500
15/07/2022 11,450 0.05 0.44 11,400 11,500 11,300 4,510 51,639,500
14/07/2022 11,400 0.10 0.88 11,300 11,400 11,200 2,410 27,474,000
13/07/2022 11,300 -0.10 -0.88 11,400 11,400 11,200 2,580 29,154,000
12/07/2022 11,400 0.25 2.19 11,150 11,500 11,000 1,730 19,722,000
11/07/2022 11,150 0.00 ■■ 0.00 11,150 11,300 10,850 4,670 52,070,500
10/07/2022 11,150 0.00 ■■ 0.00 11,150 11,250 11,050 2,670 29,770,500
08/07/2022 11,150 0.00 ■■ 0.00 11,150 11,250 11,050 2,670 29,770,500
07/07/2022 11,150 0.05 0.45 11,100 11,300 10,950 450 5,017,500
06/07/2022 11,100 -0.05 -0.45 11,150 11,300 11,100 3,080 34,188,000
05/07/2022 11,150 -0.15 -1.35 11,300 11,400 11,000 3,650 40,697,500
04/07/2022 11,300 0.10 0.88 11,200 11,650 11,250 2,470 27,911,000
03/07/2022 11,200 -0.25 -2.23 11,450 11,450 11,000 2,270 25,424,000
01/07/2022 11,200 -0.25 -2.23 11,450 11,450 11,000 2,270 25,424,000
30/06/2022 11,450 0.15 1.31 11,300 11,750 11,400 9,130 104,538,500
29/06/2022 11,300 -0.15 -1.33 11,450 11,300 11,100 3,130 35,369,000
28/06/2022 11,450 0.15 1.31 11,300 11,500 11,250 4,770 54,616,500
27/06/2022 11,300 0.30 2.65 11,000 11,500 11,000 4,240 47,912,000
24/06/2022 11,000 0.30 2.73 10,700 11,350 10,750 5,090 55,990,000
23/06/2022 10,700 0.65 6.07 10,050 10,700 10,100 6,320 67,624,000
22/06/2022 10,050 0.07 0.70 9,980 10,400 9,760 3,280 32,964,000
21/06/2022 9,980 0.13 1.30 9,850 9,980 9,600 5,400 53,892,000
20/06/2022 9,850 -0.55 -5.58 10,400 10,400 9,850 7,290 71,806,500
17/06/2022 10,400 -0.20 -1.92 10,600 10,550 9,970 7,730 80,392,000
16/06/2022 10,600 0.20 1.89 10,400 10,950 10,500 2,590 27,454,000
15/06/2022 10,400 -0.65 -6.25 11,050 11,050 10,300 6,070 63,128,000
14/06/2022 11,050 0.25 2.26 10,800 11,250 10,700 8,970 99,118,500
13/06/2022 10,800 -0.55 -5.09 11,350 11,350 10,800 9,200 99,360,000
12/06/2022 11,350 -0.40 -3.52 11,750 11,800 11,150 5,340 60,609,000
10/06/2022 11,350 -0.40 -3.52 11,750 11,800 11,150 5,340 60,609,000
09/06/2022 11,750 -0.05 -0.43 11,800 11,850 11,650 2,650 31,137,500
08/06/2022 11,800 0.40 3.39 11,400 11,900 11,450 1,990 23,482,000
07/06/2022 11,400 -0.15 -1.32 11,550 11,550 11,100 8,540 97,356,000
06/06/2022 11,550 -0.15 -1.30 11,700 11,800 11,500 4,730 54,631,500
05/06/2022 11,700 -0.30 -2.56 12,000 12,200 11,700 3,530 41,301,000
03/06/2022 11,700 -0.30 -2.56 12,000 12,200 11,700 3,530 41,301,000
02/06/2022 12,000 -0.10 -0.83 12,100 12,200 11,850 6,570 78,840,000
01/06/2022 12,100 0.00 ■■ 0.00 12,100 12,100 11,850 5,140 62,194,000
31/05/2022 12,100 -0.15 -1.24 12,250 12,300 12,050 5,590 67,639,000
30/05/2022 12,250 0.15 1.22 12,100 12,400 12,050 3,870 47,407,500
29/05/2022 12,100 0.20 1.65 11,900 12,250 11,900 5,830 70,543,000
27/05/2022 12,100 0.20 1.65 11,900 12,250 11,900 5,830 70,543,000
26/05/2022 11,900 0.20 1.68 11,700 12,000 11,750 4,360 51,884,000
25/05/2022 11,700 0.35 2.99 11,350 11,700 11,350 5,930 69,381,000
24/05/2022 11,350 0.00 ■■ 0.00 11,350 11,500 10,900 3,030 34,390,500
23/05/2022 11,350 -0.35 -3.08 11,700 12,000 11,350 5,510 62,538,500
22/05/2022 11,700 -0.10 -0.85 11,800 11,900 11,600 5,690 66,573,000
20/05/2022 11,700 -0.10 -0.85 11,800 11,900 11,600 5,690 66,573,000
19/05/2022 11,800 0.10 0.85 11,700 11,800 11,100 1,870 22,066,000
18/05/2022 11,700 0.10 0.85 11,600 12,050 11,600 5,040 58,968,000
17/05/2022 11,600 0.70 6.03 10,900 11,650 10,900 4,920 57,072,000
16/05/2022 10,900 0.05 0.46 10,850 11,300 10,900 13,520 147,368,000
13/05/2022 10,850 -0.80 -7.37 11,650 11,650 10,850 18,520 200,942,000
12/05/2022 11,650 -0.85 -7.30 12,500 12,500 11,650 10,170 118,480,500
11/05/2022 12,500 -0.10 -0.80 12,600 12,700 12,350 7,620 95,250,000
10/05/2022 12,600 0.00 ■■ 0.00 12,600 12,600 11,900 13,020 164,052,000
09/05/2022 12,600 -0.90 -7.14 13,500 13,250 12,600 12,320 155,232,000
29/04/2022 14,800 0.05 0.34 14,750 14,800 14,500 7,450 110,260,000
28/04/2022 14,750 0.05 0.34 14,700 15,200 14,700 8,060 118,885,000
27/04/2022 14,700 0.50 3.40 14,200 14,700 14,150 6,060 89,082,000
26/04/2022 14,200 0.40 2.82 13,800 14,700 13,100 10,930 155,206,000
25/04/2022 13,800 -0.60 -4.35 14,400 14,600 13,800 12,690 175,122,000
23/04/2022 14,400 0.40 2.78 14,000 14,800 13,900 13,980 201,312,000
22/04/2022 14,400 0.40 2.78 14,000 14,800 13,900 13,980 201,312,000
21/04/2022 14,000 -0.20 -1.43 14,200 14,400 13,550 12,550 175,700,000
20/04/2022 14,200 0.10 0.70 14,100 14,800 14,100 15,920 226,064,000
19/04/2022 14,100 -1.00 -7.09 15,100 15,500 14,100 15,980 225,318,000
18/04/2022 15,100 -0.65 -4.30 15,750 15,850 15,000 17,160 259,116,000
16/04/2022 15,750 -0.75 -4.76 16,500 16,550 15,750 10,170 160,177,500
15/04/2022 15,750 -0.75 -4.76 16,500 16,550 15,750 10,170 160,177,500
14/04/2022 16,500 -0.05 -0.30 16,550 16,700 16,300 4,480 73,920,000
13/04/2022 16,550 0.00 ■■ 0.00 16,550 16,600 16,050 8,890 147,129,500
12/04/2022 16,550 0.15 0.91 16,400 17,000 16,500 17,290 286,149,500
08/04/2022 16,400 -0.10 -0.61 16,500 16,550 16,100 14,520 238,128,000
07/04/2022 16,500 -0.15 -0.91 16,650 16,800 16,400 7,300 120,450,000
06/04/2022 16,650 -0.25 -1.50 16,900 16,850 16,350 9,520 158,508,000
05/04/2022 16,900 0.10 0.59 16,800 17,150 16,800 6,840 115,596,000
04/04/2022 16,800 0.40 2.38 16,400 17,200 16,200 22,010 369,768,000
01/04/2022 16,400 -0.25 -1.52 16,650 16,650 16,400 18,450 302,580,000
31/03/2022 16,650 -0.25 -1.50 16,900 16,900 16,650 12,510 208,291,500
30/03/2022 16,900 -0.15 -0.89 17,050 17,000 16,650 14,730 248,937,000
29/03/2022 17,050 0.00 ■■ 0.00 17,050 17,200 16,950 21,580 367,939,000
28/03/2022 17,050 0.00 ■■ 0.00 17,050 17,250 16,800 23,020 392,491,000
25/03/2022 17,050 -0.10 -0.59 17,150 17,500 17,050 24,750 421,987,500
24/03/2022 17,150 -0.20 -1.17 17,350 17,350 17,000 13,180 226,037,000
23/03/2022 17,350 -0.10 -0.58 17,450 17,550 17,250 10,700 185,645,000
22/03/2022 17,450 0.15 0.86 17,300 17,450 16,900 23,800 415,310,000
21/03/2022 17,300 -0.30 -1.73 17,600 17,650 17,150 28,780 497,894,000
18/03/2022 17,600 -0.20 -1.14 17,800 17,800 17,500 22,590 397,584,000
17/03/2022 17,800 0.00 ■■ 0.00 17,800 18,300 17,700 20,760 369,528,000
16/03/2022 17,800 -0.10 -0.56 17,900 18,100 17,500 24,590 437,702,000
15/03/2022 17,900 0.10 0.56 17,800 18,300 17,500 31,030 555,437,000
14/03/2022 17,800 0.30 1.69 17,500 18,200 17,350 42,870 763,086,000
11/03/2022 17,500 -0.20 -1.14 17,700 18,000 17,250 29,860 522,550,000
10/03/2022 17,700 0.55 3.11 17,150 17,900 17,150 38,510 681,627,000
09/03/2022 17,150 0.05 0.29 17,100 17,700 17,000 17,420 298,753,000
08/03/2022 17,100 0.20 1.17 16,900 17,700 16,600 26,900 459,990,000
07/03/2022 16,900 -0.70 -4.14 17,600 17,600 16,900 28,630 483,847,000
06/03/2022 17,600 0.30 1.70 17,300 17,700 17,200 28,760 506,176,000
04/03/2022 17,600 0.30 1.70 17,300 17,700 17,200 28,760 506,176,000
03/03/2022 17,300 0.50 2.89 16,800 17,450 16,700 23,550 407,415,000
02/03/2022 16,800 -0.40 -2.38 17,200 17,200 16,700 22,230 373,464,000
01/03/2022 17,200 -0.20 -1.16 17,400 17,650 16,500 27,680 476,096,000
28/02/2022 17,400 -0.20 -1.15 17,600 17,500 17,000 20,930 364,182,000
27/02/2022 17,600 0.00 ■■ 0.00 17,600 18,050 17,400 35,090 617,584,000
25/02/2022 17,600 0.00 ■■ 0.00 17,600 18,050 17,400 35,090 617,584,000
24/02/2022 17,600 -0.55 -3.13 18,150 18,500 17,100 47,960 844,096,000
23/02/2022 18,150 0.85 4.68 17,300 18,200 17,300 46,520 844,338,000
22/02/2022 17,300 0.40 2.31 16,900 17,500 16,200 42,210 730,233,000
21/02/2022 16,900 1.00 5.92 15,900 17,000 15,700 34,670 585,923,000
20/02/2022 15,900 0.10 0.63 15,800 16,450 15,800 67,410 1,071,819,000
18/02/2022 15,900 0.10 0.63 15,800 16,450 15,800 67,410 1,071,819,000
17/02/2022 15,800 1.00 6.33 14,800 15,800 15,050 31,010 489,958,000
16/02/2022 14,800 0.40 2.70 14,400 15,000 14,500 15,320 226,736,000
15/02/2022 14,400 -0.10 -0.69 14,500 14,700 14,400 14,010 201,744,000
14/02/2022 14,500 0.30 2.07 14,200 14,950 14,000 23,410 339,445,000
11/02/2022 14,200 -0.20 -1.41 14,400 14,500 14,150 10,150 144,130,000
10/02/2022 14,400 -0.10 -0.69 14,500 14,600 14,300 6,690 96,336,000
09/02/2022 14,500 0.00 ■■ 0.00 14,500 14,900 14,150 16,190 234,755,000
08/02/2022 14,500 0.40 2.76 14,100 15,000 14,500 49,180 713,110,000
07/02/2022 14,100 0.90 6.38 13,200 14,100 13,600 19,770 278,757,000
01/02/2022 13,200 0.15 1.14 13,050 13,200 13,000 2,450 32,340,000
31/01/2022 13,200 0.15 1.14 13,050 13,200 13,000 2,450 32,340,000
28/01/2022 13,200 0.15 1.14 13,050 13,200 13,000 2,450 32,340,000
27/01/2022 13,050 0.00 ■■ 0.00 13,050 13,300 12,900 9,260 120,843,000
26/01/2022 13,050 -0.05 -0.38 13,100 13,200 12,950 6,250 81,562,500
25/01/2022 13,100 0.05 0.38 13,050 13,500 12,900 1,960 25,676,000
24/01/2022 13,050 -0.25 -1.92 13,300 13,300 12,900 7,610 99,310,500
21/01/2022 13,300 0.10 0.75 13,200 13,500 13,200 2,360 31,388,000
20/01/2022 13,200 0.05 0.38 13,150 13,400 12,700 3,970 52,404,000
19/01/2022 13,350 -0.15 -1.12 13,500 13,500 12,850 2,570 34,309,500
18/01/2022 13,250 0.10 0.75 13,150 13,700 13,050 8,430 111,697,500
17/01/2022 13,500 -0.15 -1.11 13,650 14,150 13,500 3,230 43,605,000
16/01/2022 13,650 -0.30 -2.20 13,950 14,000 13,600 5,560 75,894,000
14/01/2022 13,650 -0.30 -2.20 13,950 14,000 13,600 5,560 75,894,000
13/01/2022 13,950 -0.10 -0.72 14,050 14,200 13,800 8,080 112,716,000
12/01/2022 14,050 0.05 0.36 14,000 14,050 13,800 6,920 97,226,000
11/01/2022 14,000 -0.25 -1.79 14,250 14,300 13,800 11,430 160,020,000
10/01/2022 14,250 -0.25 -1.75 14,500 14,500 14,050 14,570 207,622,500
09/01/2022 14,500 0.05 0.34 14,450 14,500 14,250 10,910 158,195,000
07/01/2022 14,500 0.05 0.34 14,450 14,500 14,250 10,910 158,195,000
06/01/2022 14,450 0.00 ■■ 0.00 14,450 14,550 14,200 12,840 185,538,000
05/01/2022 14,450 0.55 3.81 13,900 14,500 13,800 29,830 431,043,500
04/01/2022 13,900 0.05 0.36 13,850 14,150 13,700 6,670 92,713,000
03/01/2022 13,450 -0.40 -2.97 13,850 13,800 13,400 4,280 57,566,000
31/12/2021 13,850 -0.30 -2.17 14,150 14,150 13,850 6,760 93,626,000
30/12/2021 14,150 -0.05 -0.35 14,200 14,300 13,800 7,180 101,597,000
29/12/2021 14,200 0.10 0.70 14,100 14,200 14,050 7,070 100,394,000
23/12/2021 13,800 0.20 1.45 13,600 13,800 13,300 14,440 199,272,000
22/12/2021 13,800 0.20 1.45 13,600 13,800 13,300 14,440 199,272,000
21/12/2021 13,600 -0.10 -0.74 13,700 13,700 13,350 3,630 49,368,000
20/12/2021 13,700 -0.05 -0.36 13,750 13,950 13,650 4,350 59,595,000
17/12/2021 13,750 0.05 0.36 13,700 13,800 13,600 15,710 216,012,500
16/12/2021 13,700 0.10 0.73 13,600 13,700 13,600 3,190 43,703,000
15/12/2021 13,600 0.05 0.37 13,600 13,700 13,550 2,000 27,200,000
14/12/2021 13,600 -0.25 -1.84 13,850 13,900 13,550 7,290 99,144,000
13/12/2021 13,850 0.45 3.25 13,400 14,200 13,400 12,610 174,648,500
12/12/2021 13,400 0.05 0.37 13,350 13,400 13,200 3,380 45,292,000
10/12/2021 13,400 0.05 0.37 13,350 13,400 13,200 3,380 45,292,000
09/12/2021 13,350 0.10 0.75 13,250 13,450 13,250 3,010 40,183,500
08/12/2021 13,250 0.05 0.38 13,200 13,500 13,200 5,090 67,442,500
07/12/2021 13,200 0.30 2.27 12,900 13,400 12,800 10,990 145,068,000
06/12/2021 12,900 -0.55 -4.26 13,450 13,500 12,800 7,610 98,169,000
04/12/2021 13,450 -0.40 -2.97 13,850 13,800 13,400 4,280 57,566,000
03/12/2021 13,450 -0.40 -2.97 13,850 13,800 13,400 4,280 57,566,000
02/12/2021 13,850 0.40 2.89 13,450 13,850 13,350 7,960 110,246,000
01/12/2021 13,450 0.15 1.12 13,300 13,500 13,100 7,490 100,740,500
30/11/2021 13,300 -0.10 -0.75 13,400 13,600 13,100 14,200 188,860,000
29/11/2021 13,400 -0.35 -2.61 13,750 13,500 12,900 12,680 169,912,000
28/11/2021 13,750 -0.35 -2.55 14,100 14,050 13,600 18,070 248,462,500
26/11/2021 13,750 -0.35 -2.55 14,100 14,050 13,600 18,070 248,462,500
25/11/2021 14,100 -0.30 -2.13 14,400 14,300 14,000 6,000 84,600,000
24/11/2021 14,400 0.40 2.78 14,000 14,500 14,000 12,800 184,320,000
23/11/2021 14,000 -0.10 -0.71 14,100 14,100 13,800 12,400 173,600,000
22/11/2021 14,100 -0.70 -4.96 14,800 14,800 13,800 13,710 193,311,000
19/11/2021 14,800 0.30 2.03 14,500 15,000 14,000 28,450 421,060,000
18/11/2021 14,500 0.45 3.10 14,050 14,950 14,100 25,960 376,420,000
17/11/2021 14,050 -0.55 -3.91 14,600 14,600 14,050 31,610 444,120,500
16/11/2021 14,600 0.05 0.34 14,600 15,500 14,600 35,880 523,848,000
15/11/2021 14,600 0.95 6.51 13,650 14,600 13,750 51,790 756,134,000
14/11/2021 12,700 -0.85 -6.69 13,550 13,700 13,500 60 762,000
12/11/2021 13,650 0.10 0.73 13,550 13,700 13,500 11,260 153,699,000
11/11/2021 13,550 -0.15 -1.11 13,700 13,700 13,500 11,310 153,250,500
10/11/2021 13,700 -0.05 -0.36 13,700 13,700 13,550 11,650 159,605,000
09/11/2021 13,700 -0.05 -0.36 13,700 13,800 13,600 20,620 282,494,000
08/11/2021 13,700 -0.05 -0.36 13,750 13,800 13,650 21,740 297,838,000
07/11/2021 13,750 -0.05 -0.36 13,800 13,850 13,650 20,420 280,775,000
05/11/2021 13,750 -0.05 -0.36 13,800 13,850 13,650 20,420 280,775,000
04/11/2021 13,800 -0.05 -0.36 13,850 13,950 13,750 20,540 283,452,000
03/11/2021 13,800 -0.05 -0.36 13,850 13,950 13,750 20,540 283,452,000
02/11/2021 13,850 0.05 0.36 13,800 13,850 13,700 22,420 310,517,000
01/11/2021 13,800 -0.05 -0.36 13,850 13,900 13,700 20,730 286,074,000
31/10/2021 13,850 -0.05 -0.36 13,900 13,900 13,750 20,460 283,371,000
29/10/2021 13,850 -0.05 -0.36 13,900 13,900 13,750 20,460 283,371,000
28/10/2021 13,900 -0.05 -0.36 13,900 13,900 13,700 20,400 283,560,000
27/10/2021 13,900 -0.10 -0.72 13,900 13,950 13,600 22,970 319,283,000
26/10/2021 13,900 -0.05 -0.36 13,900 13,950 13,750 20,440 284,116,000
25/10/2021 13,900 -0.05 -0.36 13,900 14,000 13,800 23,670 329,013,000
23/10/2021 13,900 0.10 0.72 13,800 13,900 13,650 20,420 283,838,000
22/10/2021 13,900 0.10 0.72 13,800 13,900 13,650 20,420 283,838,000
21/10/2021 13,800 0.10 0.72 13,700 13,900 13,650 21,670 299,046,000
20/10/2021 13,700 -0.05 -0.36 13,750 13,750 13,500 20,400 279,480,000
19/10/2021 13,750 0.05 0.36 13,700 13,800 13,600 21,660 297,825,000
18/10/2021 13,700 0.05 0.36 13,650 13,700 13,600 20,910 286,467,000
16/10/2021 13,650 -0.05 -0.37 13,650 13,750 13,600 21,050 287,332,500
15/10/2021 13,650 -0.05 -0.37 13,650 13,750 13,600 21,050 287,332,500
14/10/2021 13,650 -0.05 -0.37 13,650 13,700 13,550 20,370 278,050,500
13/10/2021 13,650 -0.05 -0.37 13,700 13,750 13,600 22,210 303,166,500
12/10/2021 13,700 0.05 0.36 13,650 13,750 13,550 22,700 310,990,000
11/10/2021 13,650 0.10 0.73 13,550 13,650 13,450 22,720 310,128,000
08/10/2021 13,550 0.05 0.37 13,500 13,550 13,450 22,070 299,048,500
07/10/2021 13,500 0.05 0.37 13,450 13,500 13,350 22,000 297,000,000
06/10/2021 13,450 0.05 0.37 13,400 13,500 13,300 22,430 301,683,500
05/10/2021 13,400 0.05 0.37 13,350 13,500 13,300 21,710 290,914,000
04/10/2021 13,350 0.15 1.12 13,200 13,350 13,150 22,220 296,637,000
01/10/2021 13,200 0.05 0.38 13,150 13,600 13,100 21,240 280,368,000
30/09/2021 13,150 0.05 0.38 13,100 13,250 13,000 20,810 273,651,500
29/09/2021 13,100 -0.05 -0.38 13,150 13,150 12,900 21,240 278,244,000
28/09/2021 13,150 -0.05 -0.38 13,200 13,200 12,600 21,600 284,040,000
27/09/2021 13,200 -0.20 -1.52 13,400 13,450 13,000 20,240 267,168,000
26/09/2021 13,400 -0.05 -0.37 13,400 13,400 13,300 21,090 282,606,000
24/09/2021 13,400 -0.05 -0.37 13,400 13,400 13,300 21,090 282,606,000
23/09/2021 13,400 -0.05 -0.37 13,450 13,500 13,300 20,640 276,576,000
22/09/2021 13,450 0.10 0.74 13,350 13,450 13,250 20,250 272,362,500
21/09/2021 13,350 -0.15 -1.12 13,500 13,450 13,000 20,440 272,874,000
20/09/2021 13,500 0.10 0.74 13,400 13,500 13,300 21,310 287,685,000
17/09/2021 13,400 -0.05 -0.37 13,400 13,400 13,000 20,520 274,968,000
16/09/2021 13,400 0.10 0.75 13,300 13,850 13,250 21,490 287,966,000
15/09/2021 13,300 -0.10 -0.75 13,400 13,400 13,150 20,340 270,522,000
14/09/2021 13,400 -0.20 -1.49 13,600 13,700 13,100 20,460 274,164,000
13/09/2021 13,600 0.05 0.37 13,550 13,750 13,250 20,780 282,608,000
11/09/2021 13,550 -0.45 -3.32 14,000 14,300 13,500 22,170 300,403,500
10/09/2021 13,550 -0.45 -3.32 14,000 14,300 13,500 22,170 300,403,500
09/09/2021 14,000 0.85 6.07 13,150 14,000 13,000 23,080 323,120,000
08/09/2021 13,150 -0.05 -0.38 13,200 13,250 13,000 19,970 262,605,500
07/09/2021 13,200 0.35 2.65 12,850 13,350 12,850 28,110 371,052,000
06/09/2021 12,850 0.35 2.72 12,500 12,850 12,450 24,300 312,255,000
05/09/2021 12,500 0.25 2.00 12,250 12,700 12,150 17,920 224,000,000
03/09/2021 12,700 0.45 3.54 12,250 12,700 12,150 27,880 354,076,000
01/09/2021 12,500 -0.05 -0.40 12,500 12,500 12,350 21,530 269,125,000
31/08/2021 12,500 0.05 0.40 12,450 12,500 12,350 23,290 291,125,000
30/08/2021 12,450 0.10 0.80 12,350 12,450 12,200 22,830 284,233,500
27/08/2021 12,350 0.05 0.40 12,350 12,400 12,250 20,350 251,322,500
26/08/2021 12,350 -0.10 -0.81 12,450 12,450 12,300 20,360 251,446,000
25/08/2021 12,450 0.05 0.40 12,400 12,450 12,250 20,420 254,229,000
24/08/2021 12,400 0.05 0.40 12,350 12,400 11,500 20,510 254,324,000
23/08/2021 12,350 -0.15 -1.21 12,500 12,550 12,200 20,480 252,928,000
20/08/2021 12,500 -0.20 -1.60 12,700 12,700 12,400 17,010 212,625,000
19/08/2021 12,700 -0.10 -0.79 12,800 12,850 12,650 21,960 278,892,000
18/08/2021 12,800 0.10 0.78 12,700 12,800 12,650 20,620 263,936,000
17/08/2021 12,700 -0.10 -0.79 12,800 12,850 12,700 20,420 259,334,000
16/08/2021 12,800 0.05 0.39 12,750 12,850 12,700 19,960 255,488,000
13/08/2021 12,750 -0.10 -0.78 12,850 12,850 12,600 20,510 261,502,500
12/08/2021 12,850 0.05 0.39 12,800 12,900 12,700 19,060 244,921,000
11/08/2021 12,800 0.05 0.39 12,750 12,800 12,700 20,020 256,256,000
10/08/2021 12,750 0.05 0.39 12,700 12,750 12,550 24,130 307,657,500
09/08/2021 12,700 0.20 1.57 12,500 12,700 12,400 20,760 263,652,000
06/08/2021 12,500 -0.05 -0.40 12,500 12,500 12,300 20,250 253,125,000
05/08/2021 12,500 -0.20 -1.60 12,700 12,700 12,250 17,920 224,000,000
04/08/2021 12,700 -0.05 -0.39 12,700 12,750 12,550 20,610 261,747,000
03/08/2021 12,700 0.45 3.54 12,250 12,700 12,150 27,880 354,076,000
02/08/2021 12,250 0.65 5.31 11,600 12,400 11,600 21,160 259,210,000
01/08/2021 11,600 0.10 0.86 11,500 11,600 11,450 20,320 235,712,000
30/07/2021 11,600 0.10 0.86 11,500 11,600 11,450 20,320 235,712,000
29/07/2021 11,500 0.10 0.87 11,400 11,500 11,400 20,720 238,280,000
28/07/2021 11,400 -0.10 -0.88 11,500 11,500 11,350 20,460 233,244,000
27/07/2021 11,500 0.05 0.43 11,450 11,500 11,350 21,640 248,860,000
26/07/2021 11,450 -0.10 -0.87 11,550 11,550 11,300 21,580 247,091,000
23/07/2021 11,550 -0.05 -0.43 11,550 11,650 11,400 20,260 234,003,000
21/07/2021 11,450 -0.05 -0.44 11,450 11,600 11,450 16,540 189,383,000
20/07/2021 11,450 0.15 1.31 11,300 11,450 11,150 18,560 212,512,000
19/07/2021 11,300 -0.35 -3.10 11,650 11,650 11,300 13,310 150,403,000
17/07/2021 11,650 -0.05 -0.43 11,700 11,750 11,600 13,020 151,683,000
16/07/2021 11,650 -0.05 -0.43 11,700 11,750 11,600 13,020 151,683,000
15/07/2021 11,700 -0.05 -0.43 11,700 11,750 11,600 15,770 184,509,000
14/07/2021 11,700 -0.05 -0.43 11,700 11,900 11,650 17,090 199,953,000
13/07/2021 11,700 0.30 2.56 11,400 12,000 11,400 20,140 235,638,000
12/07/2021 11,400 -0.55 -4.82 11,950 12,000 11,150 19,120 217,968,000
09/07/2021 11,950 -0.20 -1.67 12,150 12,200 11,900 16,910 202,074,500
08/07/2021 12,150 -0.05 -0.41 12,150 12,300 11,950 21,000 255,150,000
07/07/2021 12,150 -0.40 -3.29 12,550 12,400 11,800 20,390 247,738,500
06/07/2021 12,550 -0.05 -0.40 12,600 12,600 12,400 15,420 193,521,000
05/07/2021 12,600 -0.05 -0.40 12,650 12,650 12,450 19,370 244,062,000
02/07/2021 12,650 -0.05 -0.40 12,650 12,750 12,600 20,920 264,638,000
01/07/2021 12,650 -0.15 -1.19 12,800 12,750 12,400 16,440 207,966,000
30/06/2021 12,800 0.20 1.56 12,600 12,850 12,600 20,060 256,768,000
29/06/2021 12,600 -0.50 -3.97 13,100 13,000 12,500 25,400 320,040,000
28/06/2021 13,100 -0.15 -1.15 13,250 13,300 12,750 20,050 262,655,000
25/06/2021 13,250 0.05 0.38 13,200 13,350 13,150 19,360 256,520,000
24/06/2021 13,200 0.35 2.65 12,850 13,300 12,800 29,320 387,024,000
23/06/2021 12,850 0.05 0.39 12,800 12,900 12,750 23,470 301,589,500
22/06/2021 12,800 -0.05 -0.39 12,800 12,850 12,700 20,550 263,040,000
21/06/2021 12,800 -0.05 -0.39 12,900 12,900 12,600 20,570 263,296,000
18/06/2021 12,900 0.10 0.78 12,800 12,900 12,600 22,770 293,733,000
17/06/2021 12,800 0.05 0.39 12,750 12,800 12,600 18,900 241,920,000
16/06/2021 12,750 0.05 0.39 12,700 12,900 12,600 17,980 229,245,000
15/06/2021 12,100 -0.05 -0.41 12,100 12,100 12,050 6,830 82,643,000
14/06/2021 12,100 0.05 0.41 12,050 12,100 11,950 17,450 211,145,000
11/06/2021 12,050 -0.05 -0.41 12,100 12,150 12,000 20,500 247,025,000
10/06/2021 12,100 -0.05 -0.41 12,100 12,100 11,950 23,650 286,165,000
09/06/2021 12,100 0.05 0.41 12,050 12,100 11,950 19,050 230,505,000
08/06/2021 12,050 -0.05 -0.41 12,100 12,150 11,900 20,730 249,796,500
07/06/2021 12,100 -0.05 -0.41 12,100 12,150 11,950 22,130 267,773,000
04/06/2021 12,100 0.10 0.83 12,000 12,100 12,000 20,490 247,929,000
03/06/2021 12,000 0.10 0.83 11,900 12,000 11,700 25,600 307,200,000
02/06/2021 11,900 0.05 0.42 11,850 11,900 11,600 18,940 225,386,000
01/06/2021 11,850 -0.05 -0.42 11,900 11,900 11,750 9,620 113,997,000
31/05/2021 11,900 -2.80 -23.53 11,950 11,950 11,650 21,210 252,399,000
28/05/2021 11,950 0.05 0.42 11,900 11,950 11,700 22,720 271,504,000
27/05/2021 11,900 -0.15 -1.26 12,050 12,050 11,750 20,960 249,424,000
26/05/2021 12,050 0.05 0.41 12,000 12,050 11,850 25,130 302,816,500
25/05/2021 12,000 0.05 0.42 11,950 12,000 11,750 19,480 233,760,000
24/05/2021 11,950 -0.15 -1.26 12,100 12,100 11,800 23,040 275,328,000
23/05/2021 12,100 0.10 0.83 12,000 12,100 11,650 25,110 303,831,000
21/05/2021 12,100 0.10 0.83 12,000 12,100 11,650 25,110 303,831,000
20/05/2021 12,000 -0.05 -0.42 12,050 12,000 11,600 24,780 297,360,000
19/05/2021 12,050 -0.35 -2.90 12,400 12,250 11,950 25,130 302,816,500
18/05/2021 12,400 -0.20 -1.61 12,600 12,600 12,250 26,630 330,212,000
17/05/2021 12,600 -0.10 -0.79 12,700 12,700 12,450 21,880 275,688,000
16/05/2021 12,700 -0.05 -0.39 12,700 12,700 12,600 24,120 306,324,000
14/05/2021 12,700 -0.05 -0.39 12,700 12,700 12,600 24,120 306,324,000
13/05/2021 12,700 -0.10 -0.79 12,800 12,800 12,650 25,980 329,946,000
12/05/2021 12,800 0.20 1.56 12,600 12,800 12,550 23,800 304,640,000
11/05/2021 12,600 0.10 0.79 12,500 12,600 12,300 22,820 287,532,000
10/05/2021 12,500 -0.35 -2.80 12,850 12,850 12,500 20,580 257,250,000
09/05/2021 12,850 0.10 0.78 12,750 12,850 12,350 23,090 296,706,500
07/05/2021 12,850 0.10 0.78 12,750 12,850 12,350 23,090 296,706,500
06/05/2021 12,750 -0.20 -1.57 12,950 12,950 12,650 19,300 246,075,000
05/05/2021 12,950 0.05 0.39 12,900 13,050 12,850 21,370 276,741,500
04/05/2021 12,900 0.10 0.78 12,800 12,900 12,100 25,090 323,661,000
03/05/2021 15,600 1.00 6.41 14,600 15,600 13,600 410 6,396,000
30/04/2021 12,800 -0.30 -2.34 13,100 13,200 12,800 21,640 276,992,000
29/04/2021 12,800 -0.30 -2.34 13,100 13,200 12,800 21,640 276,992,000
28/04/2021 13,100 -0.15 -1.15 13,250 13,200 12,850 24,000 314,400,000
27/04/2021 13,250 -0.10 -0.75 13,350 13,350 13,150 20,550 272,287,500
26/04/2021 13,350 -0.25 -1.87 13,600 13,650 13,300 21,400 285,690,000
23/04/2021 13,600 -0.10 -0.74 13,700 13,600 12,750 22,510 306,136,000
22/04/2021 13,700 -0.55 -4.01 14,250 14,250 13,700 18,230 249,751,000
21/04/2021 14,250 -0.15 -1.05 14,400 14,450 14,000 24,430 348,127,500
20/04/2021 14,250 -0.15 -1.05 14,400 14,450 14,000 24,430 348,127,500
19/04/2021 14,400 0.05 0.35 14,350 14,400 14,000 24,570 353,808,000
16/04/2021 14,350 -0.30 -2.09 14,650 14,600 14,100 19,070 273,654,500
15/04/2021 14,650 -0.20 -1.37 14,850 14,900 14,600 21,770 318,930,500
14/04/2021 14,850 0.45 3.03 14,400 15,000 14,250 30,400 451,440,000
13/04/2021 14,400 0.05 0.35 14,350 14,450 14,250 26,650 383,760,000
12/04/2021 14,350 0.20 1.39 14,200 14,350 14,200 25,360 363,916,000
09/04/2021 14,200 -0.15 -1.06 14,350 14,400 14,100 24,620 349,604,000
08/04/2021 14,350 -0.10 -0.70 14,450 14,450 14,250 21,840 313,404,000
07/04/2021 14,450 -0.10 -0.69 14,450 14,450 14,250 20,360 294,202,000
06/04/2021 14,450 -0.10 -0.69 14,550 14,550 14,300 20,370 294,346,500
05/04/2021 14,550 -0.05 -0.34 14,600 14,600 14,400 31,440 457,452,000
02/04/2021 14,600 -0.05 -0.34 14,600 14,650 14,450 22,030 321,638,000
01/04/2021 14,600 -0.05 -0.34 14,650 14,650 14,400 25,790 376,534,000
31/03/2021 14,650 -0.05 -0.34 14,700 14,700 14,350 27,080 396,722,000
30/03/2021 14,700 -0.10 -0.68 14,800 14,800 14,450 31,720 466,284,000
29/03/2021 14,800 0.30 2.03 14,500 15,000 14,550 27,020 399,896,000
26/03/2021 14,500 -0.30 -2.07 14,800 14,600 13,800 25,260 366,270,000
25/03/2021 14,800 -0.45 -3.04 15,250 15,250 14,400 30,330 448,884,000
24/03/2021 15,250 -0.20 -1.31 15,450 15,400 15,050 21,660 330,315,000
23/03/2021 15,450 -0.10 -0.65 15,550 15,650 15,200 37,810 584,164,500
22/03/2021 15,550 0.65 4.18 14,900 15,800 14,900 44,130 686,221,500
19/03/2021 14,900 -0.05 -0.34 14,950 14,900 14,600 35,870 534,463,000
18/03/2021 14,950 0.70 4.68 14,250 15,150 14,200 62,190 929,740,500
17/03/2021 14,250 -0.05 -0.35 14,250 14,250 14,100 38,950 555,037,500
16/03/2021 14,250 -0.05 -0.35 14,300 14,300 14,100 29,850 425,362,500
15/03/2021 14,300 0.10 0.70 14,200 14,400 14,200 28,280 404,404,000
12/03/2021 14,200 0.05 0.35 14,150 14,200 14,100 27,950 396,890,000
11/03/2021 14,150 -0.05 -0.35 14,200 14,300 14,050 25,890 366,343,500
10/03/2021 14,200 0.05 0.35 14,150 14,300 13,950 26,430 375,306,000
09/03/2021 14,150 -0.20 -1.41 14,350 14,400 14,100 20,470 289,650,500
08/03/2021 14,350 -0.05 -0.35 14,400 14,550 14,150 28,880 414,428,000
05/03/2021 14,400 0.55 3.82 13,850 14,500 13,650 23,290 335,376,000
04/03/2021 13,850 -0.15 -1.08 14,000 13,950 13,600 22,990 318,411,500
03/03/2021 14,000 -0.30 -2.14 14,300 14,150 13,800 31,070 434,980,000
02/03/2021 14,300 0.30 2.10 14,000 14,500 14,000 31,950 456,885,000
01/03/2021 14,000 0.90 6.43 13,100 14,000 13,100 33,600 470,400,000
26/02/2021 13,100 0.15 1.15 12,950 13,100 12,850 20,730 271,563,000
25/02/2021 12,950 0.15 1.16 12,800 12,950 12,800 21,420 277,389,000
24/02/2021 12,800 -0.05 -0.39 12,800 12,950 12,700 18,490 236,672,000
23/02/2021 12,800 -0.15 -1.17 12,950 12,900 12,800 23,680 303,104,000
22/02/2021 12,950 -0.05 -0.39 12,950 12,950 12,800 20,140 260,813,000
19/02/2021 12,950 -0.05 -0.39 13,000 13,000 12,700 22,550 292,022,500
18/02/2021 13,000 -0.05 -0.38 13,050 13,050 12,900 18,290 237,770,000
17/02/2021 13,050 0.20 1.53 12,850 13,050 12,850 16,870 220,153,500
10/02/2021 12,850 0.05 0.39 12,800 12,850 12,700 13,650 175,402,500
09/02/2021 12,850 0.05 0.39 12,800 12,850 12,700 13,650 175,402,500
08/02/2021 12,800 -0.05 -0.39 12,850 13,000 12,700 12,830 164,224,000
05/02/2021 12,850 0.25 1.95 12,600 12,900 12,500 12,690 163,066,500
05/01/2021 15,800 -0.55 -3.48 16,350 15,800 15,750 5,730 90,534,000
04/01/2021 16,350 -0.15 -0.92 16,500 16,500 16,200 17,700 289,395,000
31/12/2020 16,500 1.05 6.36 15,450 16,500 15,300 360,170 5,942,805,000
30/12/2020 15,450 -0.05 -0.32 15,450 15,500 15,350 170,300 2,631,135,000
29/12/2020 15,450 0.10 0.65 15,350 15,450 15,300 20,405 315,257,250
28/12/2020 15,350 0.00 ■■ 0.00 15,350 15,450 15,250 14,211 218,138,850
27/12/2020 15,350 -0.10 -0.65 15,450 15,400 15,200 17,455 267,934,250
25/12/2020 15,350 -0.10 -0.65 15,450 15,400 15,200 17,455 267,934,250
24/12/2020 15,450 0.00 ■■ 0.00 15,450 15,450 15,250 9,432 145,724,400
23/12/2020 15,450 0.10 0.65 15,350 15,450 15,300 15,039 232,352,550
22/12/2020 15,350 -0.10 -0.65 15,400 15,400 15,300 16,190 248,516,500
21/12/2020 15,400 0.10 0.65 15,300 15,400 15,200 19,603 301,886,200
20/12/2020 15,300 0.00 ■■ 0.00 15,350 15,400 15,100 18,093 276,822,900
18/12/2020 15,300 0.00 ■■ 0.00 15,350 15,400 15,100 18,093 276,822,900
17/12/2020 15,350 -0.10 -0.65 15,400 15,400 15,200 18,784 288,334,400
16/12/2020 15,400 0.10 0.65 15,350 15,400 15,150 19,267 296,711,800
15/12/2020 15,350 0.00 ■■ 0.00 15,350 15,350 15,150 17,578 269,822,300
14/12/2020 15,350 0.60 3.91 14,750 15,350 14,750 22,620 347,217,000
13/12/2020 14,750 -0.20 -1.36 14,950 14,950 14,700 20,069 296,017,750
11/12/2020 14,750 -0.20 -1.36 14,950 14,950 14,700 20,069 296,017,750
10/12/2020 14,950 -0.30 -2.01 15,200 15,300 14,900 20,180 301,691,000
09/12/2020 15,200 0.00 ■■ 0.00 15,200 15,300 15,100 18,463 280,637,600
08/12/2020 15,200 -0.20 -1.32 15,400 15,400 15,150 17,272 262,534,400
07/12/2020 15,400 0.00 ■■ 0.00 15,400 15,500 15,250 19,261 296,619,400
04/12/2020 15,300 -0.20 -1.31 15,500 15,350 15,200 99,680 1,525,104,000
03/12/2020 15,500 0.20 1.29 15,350 15,500 15,150 21,132 327,546,000
02/12/2020 15,350 0.00 ■■ 0.00 15,300 15,350 15,200 18,557 284,849,950
01/12/2020 15,300 -0.20 -1.31 15,500 15,400 15,200 18,340 280,602,000
30/11/2020 15,350 -0.05 -0.33 15,400 15,400 15,200 179,290 2,752,101,500
27/11/2020 15,350 -0.05 -0.33 15,400 15,400 15,200 179,290 2,752,101,500
26/11/2020 15,400 -0.10 -0.65 15,400 15,400 15,250 188,910 2,909,214,000
25/11/2020 15,400 -0.05 -0.32 15,400 15,450 15,050 201,060 3,096,324,000
24/11/2020 15,400 0.25 1.62 15,150 15,400 15,150 179,040 2,757,216,000
23/11/2020 15,150 -0.40 -2.64 15,550 15,550 15,150 182,710 2,768,056,500
20/11/2020 15,550 0.00 ■■ 0.00 15,550 15,550 15,350 19,720 306,646,000
19/11/2020 15,550 0.00 ■■ 0.00 15,550 15,550 15,300 23,297 362,268,350
18/11/2020 15,550 0.35 2.25 15,200 15,550 15,000 223,020 3,467,961,000
17/11/2020 15,200 0.00 ■■ 0.00 15,150 15,300 15,100 20,877 317,330,400
16/11/2020 15,150 -0.30 -1.98 15,450 15,450 15,000 17,907 271,291,050
14/11/2020 15,450 -0.10 -0.65 15,500 15,500 15,350 18,554 286,659,300
13/11/2020 15,450 -0.10 -0.65 15,500 15,500 15,350 18,554 286,659,300
12/11/2020 15,500 0.10 0.65 15,450 15,700 15,350 15,201 235,615,500
11/11/2020 15,450 0.00 ■■ 0.00 15,450 15,450 15,300 18,386 284,063,700
10/11/2020 15,450 0.20 1.29 15,250 15,450 15,250 20,677 319,459,650
09/11/2020 15,250 0.00 ■■ 0.00 15,250 15,300 15,150 18,314 279,288,500
06/11/2020 15,250 0.10 0.66 15,200 15,400 15,000 18,154 276,848,500
05/11/2020 15,200 0.00 ■■ 0.00 15,150 15,200 14,900 20,689 314,472,800
04/11/2020 15,150 0.00 ■■ 0.00 15,200 15,350 15,000 19,140 289,971,000
03/11/2020 15,200 0.70 4.61 14,500 15,200 14,400 25,712 390,822,400
02/11/2020 14,500 -0.40 -2.76 14,900 14,900 14,400 18,530 268,685,000
30/10/2020 14,900 -0.10 -0.67 15,000 15,000 14,750 20,186 300,771,400
29/10/2020 15,000 0.00 ■■ 0.00 15,000 15,000 14,800 18,192 272,880,000
28/10/2020 15,000 -0.10 -0.67 15,050 15,050 14,900 17,475 262,125,000
27/10/2020 15,050 0.00 ■■ 0.00 15,100 15,050 14,900 19,435 292,496,750
26/10/2020 15,100 0.00 ■■ 0.00 15,100 15,100 14,950 17,495 264,174,500
25/10/2020 15,100 0.00 ■■ 0.00 15,050 15,100 14,950 21,380 322,838,000
23/10/2020 15,100 0.00 ■■ 0.00 15,050 15,100 14,950 21,380 322,838,000
22/10/2020 15,050 0.00 ■■ 0.00 15,050 15,100 14,900 19,137 288,011,850
21/10/2020 15,050 0.10 0.66 15,000 15,050 14,900 20,942 315,177,100
20/10/2020 15,000 0.10 0.67 14,950 15,050 14,750 19,358 290,370,000
19/10/2020 14,950 0.00 ■■ 0.00 14,900 15,000 14,850 16,008 239,319,600
18/10/2020 14,900 0.00 ■■ 0.00 14,900 15,000 14,750 16,254 242,184,600
16/10/2020 14,900 0.00 ■■ 0.00 14,900 15,000 14,750 16,254 242,184,600
15/10/2020 14,900 0.10 0.67 14,800 14,900 14,800 200,390 2,985,811,000
14/10/2020 14,800 0.10 0.68 14,700 14,850 14,700 17,082 252,813,600
13/10/2020 14,700 -0.20 -1.36 14,850 14,950 14,700 19,148 281,475,600
12/10/2020 14,850 -0.20 -1.35 15,000 15,100 14,750 17,608 261,478,800
09/10/2020 15,000 0.00 ■■ 0.00 15,000 15,100 14,900 18,298 274,470,000
08/10/2020 15,000 -0.30 -2.00 15,300 15,350 15,000 18,653 279,795,000
07/10/2020 15,300 0.00 ■■ 0.00 15,350 15,400 15,200 19,017 290,960,100
06/10/2020 15,350 0.00 ■■ 0.00 15,350 15,400 15,250 19,816 304,175,600
05/10/2020 15,350 0.00 ■■ 0.00 15,300 15,400 15,150 20,225 310,453,750
04/10/2020 15,300 0.00 ■■ 0.00 15,300 15,450 15,150 17,467 267,245,100
02/10/2020 15,300 0.00 ■■ 0.00 15,300 15,450 15,150 17,467 267,245,100
01/10/2020 15,300 0.00 ■■ 0.00 15,350 15,500 15,200 20,149 308,279,700
30/09/2020 15,350 0.00 ■■ 0.00 15,350 15,400 15,200 17,790 273,076,500
29/09/2020 15,350 -0.10 -0.65 15,400 15,500 15,350 17,231 264,495,850
28/09/2020 15,400 0.20 1.30 15,250 15,450 15,250 22,693 349,472,200
25/09/2020 15,250 0.10 0.66 15,200 15,250 15,100 19,473 296,963,250
24/09/2020 15,200 0.00 ■■ 0.00 15,200 15,250 15,100 18,264 277,612,800
23/09/2020 15,200 0.00 ■■ 0.00 15,150 15,200 15,050 19,196 291,779,200
22/09/2020 15,150 0.00 ■■ 0.00 15,150 15,200 15,000 19,677 298,106,550
21/09/2020 15,150 0.00 ■■ 0.00 15,150 15,250 15,000 19,513 295,621,950
18/09/2020 15,150 0.20 1.32 15,000 15,250 14,900 20,656 312,938,400
17/09/2020 15,000 -0.20 -1.33 15,150 15,200 15,000 20,961 314,415,000
16/09/2020 15,150 0.10 0.66 15,100 15,200 15,050 20,127 304,924,050
15/09/2020 15,100 0.10 0.66 15,000 15,200 15,000 18,445 278,519,500
14/09/2020 15,000 0.10 0.67 14,900 15,150 14,850 20,629 309,435,000
11/09/2020 14,900 0.00 ■■ 0.00 14,900 14,950 14,800 19,095 284,515,500
10/09/2020 14,900 0.10 0.67 14,850 15,000 14,800 20,128 299,907,200
09/09/2020 14,850 -0.15 -1.01 15,000 15,000 14,750 187,080 2,778,138,000
08/09/2020 15,000 0.10 0.67 14,950 15,000 14,750 21,903 328,545,000
07/09/2020 14,950 0.00 ■■ 0.00 14,900 15,000 14,800 20,132 300,973,400
06/09/2020 14,900 0.00 ■■ 0.00 14,900 14,900 14,700 19,617 292,293,300
04/09/2020 14,900 0.00 ■■ 0.00 14,900 14,900 14,700 19,617 292,293,300
03/09/2020 14,900 0.10 0.67 14,800 14,900 14,600 17,608 262,359,200
02/09/2020 14,800 0.00 ■■ 0.00 14,800 14,900 14,500 18,955 280,534,000
01/09/2020 14,800 0.00 ■■ 0.00 14,800 14,900 14,500 18,955 280,534,000
31/08/2020 14,800 -0.40 -2.70 15,250 15,200 14,650 16,816 248,876,800
30/08/2020 15,250 0.20 1.31 15,100 15,300 15,100 19,981 304,710,250
28/08/2020 15,250 0.20 1.31 15,100 15,300 15,100 19,981 304,710,250
27/08/2020 15,100 0.00 ■■ 0.00 15,100 15,150 14,950 18,862 284,816,200
26/08/2020 15,100 0.30 1.99 14,800 15,100 14,000 33,968 512,916,800
25/08/2020 14,800 -0.60 -4.05 15,400 15,500 14,550 33,573 496,880,400
24/08/2020 15,400 0.10 0.65 15,300 15,450 15,250 19,287 297,019,800
22/08/2020 15,300 0.10 0.65 15,200 15,300 15,150 21,467 328,445,100
21/08/2020 15,300 0.10 0.65 15,200 15,300 15,150 21,467 328,445,100
20/08/2020 15,200 -0.10 -0.66 15,250 15,300 15,100 19,302 293,390,400
19/08/2020 15,250 -0.10 -0.66 15,350 15,400 15,150 20,779 316,879,750
18/08/2020 15,350 -0.10 -0.65 15,450 15,500 15,200 18,734 287,566,900
17/08/2020 15,450 -0.10 -0.65 15,500 15,500 15,350 20,070 310,081,500
15/08/2020 15,500 0.10 0.65 15,450 15,550 15,300 18,359 284,564,500
14/08/2020 15,500 0.10 0.65 15,450 15,550 15,300 18,359 284,564,500
13/08/2020 15,450 0.10 0.65 15,300 15,450 15,200 21,421 330,954,450
12/08/2020 15,300 0.10 0.65 15,200 15,300 15,100 19,593 299,772,900
11/08/2020 15,200 0.00 ■■ 0.00 15,200 15,300 15,000 21,278 323,425,600
10/08/2020 15,200 0.10 0.66 15,100 15,200 14,950 20,273 308,149,600
07/08/2020 15,100 0.50 3.31 14,600 15,100 14,500 22,329 337,167,900
06/08/2020 14,600 0.30 2.05 14,350 14,600 14,300 18,856 275,297,600
05/08/2020 14,350 0.20 1.39 14,200 14,350 14,200 19,960 286,426,000
04/08/2020 14,200 0.20 1.41 14,000 14,300 14,000 18,365 260,783,000
03/08/2020 14,000 0.00 ■■ 0.00 14,000 14,000 13,800 20,713 289,982,000
31/07/2020 14,000 -0.10 -0.71 14,050 14,000 13,850 15,765 220,710,000
30/07/2020 14,050 0.10 0.71 14,000 14,100 13,950 18,134 254,782,700
29/07/2020 14,000 -0.40 -2.86 14,450 14,300 13,650 18,084 253,176,000
28/07/2020 14,450 -0.10 -0.69 14,550 14,550 14,200 16,507 238,526,150
27/07/2020 14,550 -1.10 -7.56 15,600 15,550 14,550 10,172 148,002,600
26/07/2020 15,600 -0.40 -2.56 16,000 16,000 15,400 12,521 195,327,600
24/07/2020 15,600 -0.40 -2.56 16,000 16,000 15,400 12,521 195,327,600
23/07/2020 16,000 0.10 0.63 15,950 16,000 15,900 20,212 323,392,000
22/07/2020 15,950 -0.40 -2.51 16,300 16,300 15,950 17,157 273,654,150
21/07/2020 16,300 0.00 ■■ 0.00 16,300 16,350 15,950 18,696 304,744,800
20/07/2020 16,300 0.00 ■■ 0.00 16,300 16,400 16,250 22,558 367,695,400
19/07/2020 16,300 0.00 ■■ 0.00 16,300 16,400 16,200 20,770 338,551,000
17/07/2020 16,300 0.00 ■■ 0.00 16,300 16,400 16,200 20,770 338,551,000
16/07/2020 16,300 0.10 0.61 16,200 16,350 16,200 21,425 349,227,500
15/07/2020 16,200 0.00 ■■ 0.00 16,200 16,250 16,050 18,845 305,289,000
14/07/2020 16,200 0.00 ■■ 0.00 16,200 16,300 16,100 16,591 268,774,200
13/07/2020 16,200 -0.30 -1.85 16,450 16,450 16,100 20,411 330,658,200
12/07/2020 16,450 -0.10 -0.61 16,550 16,600 16,350 16,576 272,675,200
10/07/2020 16,450 -0.10 -0.61 16,550 16,600 16,350 16,576 272,675,200
09/07/2020 16,550 0.00 ■■ 0.00 16,550 16,600 16,400 24,379 403,472,450
08/07/2020 16,550 -0.10 -0.60 16,600 16,650 16,350 21,312 352,713,600
07/07/2020 16,600 0.00 ■■ 0.00 16,600 16,700 16,500 18,437 306,054,200
06/07/2020 16,600 0.20 1.20 16,450 16,600 16,450 22,162 367,889,200
05/07/2020 16,450 0.00 ■■ 0.00 16,450 16,550 16,300 24,762 407,334,900
03/07/2020 16,450 0.00 ■■ 0.00 16,450 16,550 16,300 24,762 407,334,900
02/07/2020 16,450 0.00 ■■ 0.00 16,450 16,600 16,300 21,503 353,724,350
01/07/2020 16,450 -0.30 -1.82 16,700 16,700 16,250 19,407 319,245,150
30/06/2020 16,700 1.10 6.59 15,650 16,700 15,600 46,268 772,675,600
29/06/2020 15,650 0.50 3.19 15,200 15,650 14,850 25,309 396,085,850
28/06/2020 15,200 0.10 0.66 15,100 15,250 14,950 249,020 3,785,104,000
26/06/2020 15,200 0.10 0.66 15,100 15,250 14,950 249,020 3,785,104,000
25/06/2020 15,100 0.20 1.32 14,950 15,100 14,500 24,551 370,720,100
24/06/2020 14,950 0.00 ■■ 0.00 14,950 15,100 14,800 19,742 295,142,900
23/06/2020 14,950 -0.20 -1.34 15,150 15,200 14,900 17,427 260,533,650
22/06/2020 15,150 -0.10 -0.66 15,250 15,300 15,000 21,637 327,800,550
19/06/2020 15,250 0.70 4.59 14,600 15,250 14,600 24,552 374,418,000
18/06/2020 14,600 0.10 0.68 14,500 14,600 14,250 21,843 318,907,800
17/06/2020 14,500 0.05 0.34 14,450 14,500 14,350 202,120 2,930,740,000
16/06/2020 14,450 -0.20 -1.38 14,600 14,700 14,200 22,425 324,041,250
15/06/2020 14,600 -0.20 -1.37 14,800 14,900 14,000 15,794 230,592,400
14/06/2020 14,800 -0.60 -4.05 15,400 14,850 14,450 26,617 393,931,600
12/06/2020 14,800 -0.60 -4.05 15,400 14,850 14,450 26,617 393,931,600
11/06/2020 15,400 -0.30 -1.95 15,700 16,150 15,400 25,783 397,058,200
10/06/2020 15,700 1.00 6.37 14,700 15,700 14,800 33,579 527,190,300
09/06/2020 14,700 0.90 6.12 13,750 14,700 13,750 25,289 371,748,300
08/06/2020 13,750 0.10 0.73 13,700 13,750 13,550 18,486 254,182,500
06/06/2020 13,700 0.00 ■■ 0.00 13,700 13,700 13,500 16,819 230,420,300
05/06/2020 13,700 0.00 ■■ 0.00 13,700 13,700 13,500 16,819 230,420,300
04/06/2020 13,700 0.00 ■■ 0.00 13,650 13,700 13,600 17,948 245,887,600
03/06/2020 13,650 0.00 ■■ 0.00 13,650 13,750 13,250 18,840 257,166,000
02/06/2020 13,650 -0.10 -0.73 13,750 13,700 13,500 17,080 233,142,000
01/06/2020 13,750 0.30 2.18 13,500 13,750 13,350 19,757 271,658,750
31/05/2020 13,500 0.00 ■■ 0.00 13,500 13,600 13,350 17,550 236,925,000
29/05/2020 13,500 0.00 ■■ 0.00 13,500 13,600 13,350 17,550 236,925,000
28/05/2020 13,500 -0.30 -2.22 13,750 13,800 13,350 17,441 235,453,500
27/05/2020 13,750 -0.10 -0.73 13,800 13,800 13,600 18,559 255,186,250
26/05/2020 13,800 0.00 ■■ 0.00 13,800 13,850 13,700 16,180 223,284,000
25/05/2020 13,800 -0.10 -0.72 13,900 13,950 13,700 17,705 244,329,000
24/05/2020 13,900 0.00 ■■ 0.00 13,900 13,950 13,600 18,100 251,590,000
22/05/2020 13,900 0.00 ■■ 0.00 13,900 13,950 13,600 18,100 251,590,000
21/05/2020 13,900 0.00 ■■ 0.00 13,900 14,000 13,650 17,257 239,872,300
20/05/2020 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 18,452 256,482,800
19/05/2020 13,900 0.00 ■■ 0.00 13,900 13,950 13,750 19,712 273,996,800
18/05/2020 13,900 0.00 ■■ 0.00 13,900 14,050 13,800 17,223 239,399,700
17/05/2020 13,900 0.00 ■■ 0.00 13,950 14,000 13,800 18,861 262,167,900
15/05/2020 13,900 0.00 ■■ 0.00 13,950 14,000 13,800 18,861 262,167,900
14/05/2020 13,950 0.00 ■■ 0.00 13,900 13,950 13,800 16,382 228,528,900
13/05/2020 13,900 0.20 1.44 13,750 13,900 13,550 19,225 267,227,500
12/05/2020 13,750 0.10 0.73 13,700 13,850 13,500 17,275 237,531,250
11/05/2020 13,700 0.30 2.19 13,450 13,800 13,600 19,240 263,588,000
10/05/2020 13,450 0.10 0.74 13,300 13,500 13,000 17,564 236,235,800
08/05/2020 13,450 0.10 0.74 13,300 13,500 13,000 17,564 236,235,800
07/05/2020 13,300 0.00 ■■ 0.00 13,300 13,350 12,900 19,143 254,601,900
06/05/2020 13,300 0.00 ■■ 0.00 13,300 13,800 13,150 18,521 246,329,300
05/05/2020 13,300 0.00 ■■ 0.00 13,300 13,600 13,100 17,659 234,864,700
04/05/2020 13,300 -0.40 -3.01 13,650 13,700 12,800 19,333 257,128,900
01/05/2020 13,650 0.50 3.66 13,200 13,650 13,000 17,685 241,400,250
30/04/2020 13,650 0.50 3.66 13,200 13,650 13,000 17,685 241,400,250
29/04/2020 13,650 0.50 3.66 13,200 13,650 13,000 17,685 241,400,250
28/04/2020 13,200 -0.80 -6.06 13,950 14,700 13,200 16,555 218,526,000
27/04/2020 13,950 0.50 3.58 13,400 13,950 13,500 22,529 314,279,550
26/04/2020 13,400 0.10 0.75 13,300 13,400 13,100 16,607 222,533,800
24/04/2020 13,400 0.10 0.75 13,300 13,400 13,100 16,607 222,533,800
23/04/2020 13,300 0.10 0.75 13,200 13,350 13,100 15,573 207,120,900
22/04/2020 13,200 -0.10 -0.76 13,300 13,350 13,050 15,332 202,382,400
21/04/2020 13,300 0.10 0.75 13,200 13,350 13,150 16,625 221,112,500
20/04/2020 13,200 0.40 3.03 12,800 13,200 12,750 18,410 243,012,000
19/04/2020 12,800 0.10 0.78 12,750 12,850 12,700 16,170 206,976,000
17/04/2020 12,800 0.10 0.78 12,750 12,850 12,700 16,170 206,976,000
16/04/2020 12,750 0.20 1.57 12,600 12,750 12,500 18,246 232,636,500
15/04/2020 12,600 -0.30 -2.38 12,850 12,850 12,550 18,480 232,848,000
14/04/2020 12,850 -0.50 -3.89 13,300 13,350 12,700 16,458 211,485,300
13/04/2020 13,300 -0.30 -2.26 13,550 13,600 13,250 30,559 406,434,700
12/04/2020 13,550 0.10 0.74 13,450 13,550 13,400 26,849 363,803,950
10/04/2020 13,550 0.10 0.74 13,450 13,550 13,400 26,849 363,803,950
09/04/2020 13,450 0.20 1.49 13,250 13,450 13,150 30,248 406,835,600
08/04/2020 13,250 -0.10 -0.75 13,300 13,350 13,200 25,657 339,955,250
07/04/2020 13,300 0.10 0.75 13,200 13,300 13,100 28,225 375,392,500
06/04/2020 13,200 0.30 2.27 12,900 13,200 12,900 31,856 420,499,200
05/04/2020 12,900 0.10 0.78 12,800 12,900 12,100 30,959 399,371,100
03/04/2020 12,900 0.10 0.78 12,800 12,900 12,100 30,959 399,371,100
02/04/2020 12,800 0.20 1.56 12,600 12,850 12,600 30,218 386,790,400
01/04/2020 12,800 0.20 1.56 12,600 12,850 12,600 30,218 386,790,400
31/03/2020 12,600 0.00 ■■ 0.00 12,600 12,700 12,500 31,424 395,942,400
30/03/2020 12,600 0.00 ■■ 0.00 12,600 12,600 12,450 29,077 366,370,200
29/03/2020 12,600 0.10 0.79 12,500 12,600 12,350 31,831 401,070,600
27/03/2020 12,600 0.10 0.79 12,500 12,600 12,350 31,831 401,070,600
26/03/2020 12,500 0.30 2.40 12,200 12,500 12,000 23,118 288,975,000
25/03/2020 12,200 0.20 1.64 12,000 12,200 11,200 29,374 358,362,800
24/03/2020 12,000 -0.90 -7.50 12,900 12,900 12,000 19,786 237,432,000
23/03/2020 12,900 -0.90 -6.98 13,850 13,900 12,900 18,046 232,793,400
22/03/2020 13,850 -0.20 -1.44 14,000 14,000 13,750 30,402 421,067,700
20/03/2020 13,850 -0.20 -1.44 14,000 14,000 13,750 30,402 421,067,700
19/03/2020 14,000 -0.10 -0.71 14,050 14,050 13,900 29,187 408,618,000
18/03/2020 14,050 0.20 1.42 13,900 14,050 13,900 30,231 424,745,550
17/03/2020 13,900 0.20 1.44 13,700 14,050 13,000 26,333 366,028,700
16/03/2020 13,700 -0.10 -0.73 13,800 13,800 12,850 328,440 4,499,628,000
13/03/2020 13,800 -1.00 -7.25 14,800 14,800 13,800 119,830 1,653,654,000
12/03/2020 14,800 -1.10 -7.43 15,900 15,000 14,800 113,700 1,682,760,000
11/03/2020 15,900 -0.10 -0.63 16,000 16,000 15,800 296,320 4,711,488,000
10/03/2020 16,000 -0.10 -0.63 16,150 16,150 15,900 29,249 467,984,000
09/03/2020 16,150 0.00 ■■ 0.00 16,150 16,150 15,900 31,352 506,334,800
06/03/2020 16,150 0.00 ■■ 0.00 16,150 16,200 16,100 29,787 481,060,050
05/03/2020 16,150 0.00 ■■ 0.00 16,150 16,250 16,000 28,210 455,591,500
04/03/2020 16,150 -0.20 -1.24 16,300 16,350 16,000 31,341 506,157,150
03/03/2020 16,300 -0.40 -2.45 16,700 16,700 16,300 29,642 483,164,600
02/03/2020 16,700 -0.10 -0.60 16,800 16,850 16,650 28,272 472,142,400
28/02/2020 16,800 -0.10 -0.60 16,950 16,900 16,700 30,164 506,755,200
27/02/2020 16,950 -0.10 -0.59 17,050 17,100 16,900 27,243 461,768,850
26/02/2020 17,050 -0.60 -3.52 17,650 17,650 17,050 31,712 540,689,600
25/02/2020 17,650 -0.20 -1.13 17,850 17,850 17,450 30,855 544,590,750
24/02/2020 17,850 0.00 ■■ 0.00 17,900 17,900 17,700 28,971 517,132,350
21/02/2020 17,900 -0.30 -1.68 18,200 18,200 17,850 27,045 484,105,500
20/02/2020 18,200 0.10 0.55 18,100 18,200 18,100 32,413 589,916,600
19/02/2020 18,100 -0.10 -0.55 18,250 18,200 17,950 32,004 579,272,400
18/02/2020 18,350 -0.10 -0.54 18,450 18,400 18,200 30,023 550,922,050
17/02/2020 18,450 -0.30 -1.63 18,750 18,600 18,450 28,480 525,456,000
15/02/2020 18,750 -0.10 -0.53 18,800 18,850 18,700 31,388 588,525,000
14/02/2020 18,750 -0.10 -0.53 18,800 18,850 18,700 31,388 588,525,000
13/02/2020 18,800 -0.10 -0.53 18,950 19,000 18,700 29,112 547,305,600
12/02/2020 18,950 0.10 0.53 18,900 18,950 18,850 30,809 583,830,550
11/02/2020 18,900 -0.10 -0.53 19,000 19,000 18,800 29,278 553,354,200
10/02/2020 19,000 -0.10 -0.53 19,100 19,150 18,900 31,676 601,844,000
09/02/2020 19,100 0.00 ■■ 0.00 19,100 19,250 18,900 29,432 562,151,200
07/02/2020 19,100 0.00 ■■ 0.00 19,100 19,250 18,900 29,432 562,151,200
06/02/2020 19,100 0.10 0.52 19,050 19,100 19,000 30,012 573,229,200
05/02/2020 19,050 -0.10 -0.52 19,200 19,100 18,950 29,891 569,423,550
04/02/2020 19,200 -0.30 -1.56 19,450 19,450 19,200 28,704 551,116,800
03/02/2020 19,450 -0.20 -1.03 19,650 19,600 19,400 29,039 564,808,550
02/02/2020 19,650 0.00 ■■ 0.00 19,650 19,650 19,350 33,315 654,639,750
31/01/2020 19,650 0.00 ■■ 0.00 19,650 19,650 19,350 33,315 654,639,750
30/01/2020 19,650 0.00 ■■ 0.00 19,650 19,800 19,550 29,268 575,116,200
29/01/2020 19,650 0.10 0.51 19,500 19,650 19,400 30,789 605,003,850
28/01/2020 19,650 0.10 0.51 19,500 19,650 19,400 30,789 605,003,850
27/01/2020 19,650 0.10 0.51 19,500 19,650 19,400 30,789 605,003,850
26/01/2020 19,650 0.10 0.51 19,500 19,650 19,400 30,789 605,003,850
24/01/2020 19,650 0.10 0.51 19,500 19,650 19,400 30,789 605,003,850
23/01/2020 19,650 0.10 0.51 19,500 19,650 19,400 30,789 605,003,850
22/01/2020 19,650 0.10 0.51 19,500 19,650 19,400 30,789 605,003,850
21/01/2020 19,500 -0.05 -0.26 19,500 19,550 19,400 298,220 5,815,290,000
20/01/2020 19,500 -0.20 -1.03 19,700 19,600 19,450 297,380 5,798,910,000
17/01/2020 19,700 0.10 0.51 19,600 19,700 19,300 314,110 6,187,967,000
16/01/2020 19,600 0.20 1.02 19,400 19,600 19,250 308,490 6,046,404,000
15/01/2020 19,400 -0.10 -0.52 19,500 19,500 18,450 306,540 5,946,876,000
14/01/2020 19,400 -0.20 -1.03 19,600 19,600 19,400 138,950 2,695,630,000
13/01/2020 19,600 0.10 0.51 19,500 19,600 19,300 35,423 694,290,800
10/01/2020 19,500 0.40 2.05 19,150 19,500 19,150 35,437 691,021,500
09/01/2020 19,150 0.00 ■■ 0.00 19,150 19,200 19,000 33,087 633,616,050
08/01/2020 19,150 -0.20 -1.04 19,300 19,300 18,650 32,478 621,953,700
07/01/2020 19,300 -0.30 -1.55 19,550 19,550 19,300 29,530 569,929,000
06/01/2020 19,550 -0.30 -1.53 19,900 20,000 19,550 29,127 569,432,850
03/01/2020 19,900 -0.10 -0.50 19,950 19,950 19,800 33,744 671,505,600
02/01/2020 19,950 -0.10 -0.50 20,000 20,000 19,850 31,645 631,317,750
31/12/2019 20,000 0.60 3.00 19,400 20,000 19,400 43,139 862,780,000
30/12/2019 19,400 0.10 0.52 19,300 19,400 19,150 36,858 715,045,200
28/12/2019 19,300 0.00 ■■ 0.00 19,300 19,300 19,000 32,756 632,190,800
27/12/2019 19,300 0.00 ■■ 0.00 19,300 19,300 19,000 32,756 632,190,800
26/12/2019 19,300 0.10 0.52 19,250 19,300 18,900 34,662 668,976,600
25/12/2019 19,250 -0.40 -2.08 19,600 19,600 19,150 31,701 610,244,250
24/12/2019 19,600 0.00 ■■ 0.00 19,600 19,750 19,500 28,776 564,009,600
23/12/2019 19,600 -0.30 -1.53 19,850 19,850 19,400 28,276 554,209,600
20/12/2019 19,850 -0.10 -0.50 19,850 19,900 19,750 270,970 5,378,754,500
19/12/2019 19,850 -0.20 -1.01 20,050 20,200 19,650 26,326 522,571,100
18/12/2019 20,050 -0.30 -1.50 20,300 20,300 20,000 27,272 546,803,600
17/12/2019 20,300 0.10 0.49 20,200 20,400 20,100 28,718 582,975,400
16/12/2019 20,200 -0.30 -1.49 20,450 20,450 20,000 30,126 608,545,200
14/12/2019 20,450 -0.30 -1.47 20,750 20,700 20,000 33,928 693,827,600
13/12/2019 20,450 -0.30 -1.47 20,750 20,700 20,000 33,928 693,827,600
12/12/2019 20,750 -0.10 -0.48 20,900 20,900 20,700 36,352 754,304,000
11/12/2019 20,900 -0.20 -0.96 21,100 21,100 20,750 35,494 741,824,600
10/12/2019 21,100 -0.30 -1.42 21,350 21,300 20,850 39,843 840,687,300
09/12/2019 21,350 -0.30 -1.41 21,600 21,600 21,250 35,271 753,035,850
07/12/2019 21,600 0.00 ■■ 0.00 21,650 21,700 21,500 44,798 967,636,800
06/12/2019 21,600 0.00 ■■ 0.00 21,650 21,700 21,500 44,798 967,636,800
05/12/2019 21,650 -0.30 -1.39 21,900 21,900 21,600 43,819 948,681,350
04/12/2019 21,900 -0.10 -0.46 22,000 0 0 82,796 1,813,232,400
03/12/2019 22,000 0.70 3.18 21,300 22,000 21,000 33,895 745,690,000
02/12/2019 21,300 0.00 ■■ 0.00 21,300 21,400 21,200 30,960 659,448,000
29/11/2019 21,300 0.60 2.82 20,700 21,300 20,700 34,476 734,338,800
28/11/2019 20,700 -0.10 -0.48 20,800 20,900 20,650 36,110 747,477,000
27/11/2019 20,800 -0.10 -0.48 20,850 20,900 20,800 32,894 684,195,200
26/11/2019 20,850 0.00 ■■ 0.00 20,850 20,950 20,750 42,109 877,972,650
25/11/2019 20,850 0.00 ■■ 0.00 20,850 20,900 20,750 37,340 778,539,000
23/11/2019 20,850 -0.20 -0.96 21,050 21,000 20,850 27,894 581,589,900
22/11/2019 20,850 -0.20 -0.96 21,050 21,000 20,850 27,894 581,589,900
21/11/2019 21,050 0.00 ■■ 0.00 21,050 21,050 20,900 28,884 608,008,200
20/11/2019 21,050 -0.20 -0.95 21,250 21,250 20,950 30,360 639,078,000
19/11/2019 21,250 0.00 ■■ 0.00 21,250 21,250 21,000 27,629 587,116,250
18/11/2019 21,250 0.00 ■■ 0.00 21,250 21,300 21,100 30,448 647,020,000
15/11/2019 21,250 -0.10 -0.47 21,350 21,500 21,200 28,717 610,236,250
14/11/2019 21,350 -0.30 -1.41 21,650 21,650 21,300 27,694 591,266,900
13/11/2019 21,650 0.00 ■■ 0.00 21,650 21,650 21,400 30,879 668,530,350
12/11/2019 21,650 -0.30 -1.39 21,900 21,950 21,450 29,735 643,762,750
11/11/2019 21,900 -0.40 -1.83 22,250 22,300 21,300 32,656 715,166,400
08/11/2019 22,250 -0.10 -0.45 22,350 22,400 22,200 28,214 627,761,500
07/11/2019 22,350 -0.10 -0.45 22,500 22,500 22,150 27,148 606,757,800
06/11/2019 22,500 0.00 ■■ 0.00 22,500 22,550 22,350 30,857 694,282,500
05/11/2019 22,500 0.00 ■■ 0.00 22,500 22,550 22,400 29,438 662,355,000
04/11/2019 22,500 0.00 ■■ 0.00 22,500 22,600 22,400 29,119 655,177,500
03/11/2019 22,500 0.10 0.44 22,450 22,500 22,350 27,298 614,205,000
01/11/2019 22,500 0.10 0.44 22,450 22,500 22,350 27,298 614,205,000
31/10/2019 22,450 0.10 0.45 22,400 22,500 22,350 30,356 681,492,200
30/10/2019 22,400 -0.10 -0.45 22,450 22,500 22,300 28,374 635,577,600
29/10/2019 22,450 0.10 0.45 22,400 22,450 22,300 25,744 577,952,800
28/10/2019 22,400 0.00 ■■ 0.00 22,400 22,450 22,300 29,401 658,582,400
25/10/2019 22,400 0.10 0.45 22,250 22,400 22,150 30,195 676,368,000
24/10/2019 22,250 0.00 ■■ 0.00 22,250 22,350 22,200 30,293 674,019,250
23/10/2019 22,250 0.00 ■■ 0.00 22,250 22,300 22,150 28,027 623,600,750
22/10/2019 22,250 0.10 0.45 22,200 22,300 22,100 33,078 735,985,500
21/10/2019 22,200 0.00 ■■ 0.00 22,200 22,250 22,100 28,933 642,312,600
18/10/2019 22,200 0.00 ■■ 0.00 22,200 22,350 22,200 30,029 666,643,800
17/10/2019 22,200 -0.10 -0.45 22,300 22,350 22,200 27,823 617,670,600
16/10/2019 22,300 0.10 0.45 22,250 22,350 22,200 31,755 708,136,500
15/10/2019 22,250 0.00 ■■ 0.00 22,250 22,300 22,150 29,579 658,132,750
14/10/2019 22,250 0.10 0.45 22,200 22,300 22,100 30,868 686,813,000
11/10/2019 22,200 0.10 0.45 22,150 22,200 22,000 24,430 542,346,000
10/10/2019 22,150 0.10 0.45 22,000 22,150 21,900 29,791 659,870,650
09/10/2019 22,000 0.20 0.91 21,800 22,000 21,700 31,734 698,148,000
08/10/2019 21,800 0.10 0.46 21,750 21,850 21,600 30,895 673,511,000
07/10/2019 21,750 0.00 ■■ 0.00 21,750 21,800 21,600 28,295 615,416,250
04/10/2019 21,750 0.10 0.46 21,700 21,750 21,600 33,070 719,272,500
03/10/2019 21,700 0.10 0.46 21,600 21,700 21,450 30,645 664,996,500
02/10/2019 21,600 0.00 ■■ 0.00 21,600 21,650 21,500 30,717 663,487,200
01/10/2019 21,600 0.10 0.46 21,550 21,600 21,500 30,472 658,195,200
30/09/2019 21,550 0.00 ■■ 0.00 21,550 21,600 21,450 30,328 653,568,400
27/09/2019 21,550 0.20 0.93 21,400 21,600 21,350 30,569 658,761,950
26/09/2019 21,400 0.00 ■■ 0.00 21,350 21,450 21,300 29,751 636,671,400
25/09/2019 21,350 0.10 0.47 21,300 21,350 21,250 28,804 614,965,400
24/09/2019 21,300 0.20 0.94 21,100 21,300 21,050 30,555 650,821,500
23/09/2019 21,100 0.10 0.47 21,050 21,200 21,000 31,077 655,724,700
20/09/2019 21,050 0.10 0.48 21,000 21,100 20,900 26,388 555,467,400
19/09/2019 21,000 0.00 ■■ 0.00 21,000 21,050 20,900 29,625 622,125,000
18/09/2019 21,000 0.10 0.48 20,950 21,050 20,950 31,764 667,044,000
17/09/2019 20,950 0.10 0.48 20,900 20,950 20,750 31,509 660,113,550
16/09/2019 20,900 0.10 0.48 20,800 20,900 20,800 29,882 624,533,800
13/09/2019 20,800 0.00 ■■ 0.00 20,800 20,850 20,800 32,486 675,708,800
12/09/2019 20,800 -0.10 -0.48 20,900 20,950 20,750 30,899 642,699,200
11/09/2019 20,900 -0.10 -0.48 20,950 21,000 20,800 29,801 622,840,900
10/09/2019 20,800 -0.15 -0.72 20,950 20,950 20,800 57,510 1,196,208,000
09/09/2019 20,950 0.10 0.48 20,900 21,150 20,600 31,611 662,250,450
06/09/2019 20,900 0.10 0.48 20,800 20,950 20,800 32,834 686,230,600
05/09/2019 20,800 0.20 0.96 20,650 20,800 20,650 28,402 590,761,600
04/09/2019 20,650 -0.10 -0.48 20,700 20,750 20,600 29,804 615,452,600
03/09/2019 20,700 0.10 0.48 20,600 20,700 20,450 30,197 625,077,900
30/08/2019 20,600 0.30 1.46 20,300 20,600 20,250 32,514 669,788,400
29/08/2019 20,300 0.20 0.99 20,150 20,300 20,150 27,272 553,621,600
28/08/2019 20,150 0.00 ■■ 0.00 20,150 20,250 20,100 28,871 581,750,650
27/08/2019 20,150 0.00 ■■ 0.00 20,100 20,250 20,000 30,354 611,633,100
26/08/2019 20,100 -0.10 -0.50 20,200 20,250 19,850 29,439 591,723,900
23/08/2019 20,200 0.10 0.50 20,050 20,200 20,000 23,847 481,709,400
22/08/2019 20,050 0.40 2.00 19,600 20,050 19,600 25,162 504,498,100
21/08/2019 19,600 0.50 2.55 19,100 19,600 19,050 24,513 480,454,800
20/08/2019 19,100 0.40 2.09 18,700 19,100 18,700 24,219 462,582,900
19/08/2019 18,700 0.30 1.60 18,450 18,700 18,400 24,680 461,516,000
16/08/2019 18,450 0.10 0.54 18,300 18,450 18,300 24,123 445,069,350
15/08/2019 18,300 0.00 ■■ 0.00 18,300 18,300 18,150 23,506 430,159,800
14/08/2019 18,300 0.10 0.55 18,200 18,300 18,100 24,393 446,391,900
13/08/2019 18,200 0.10 0.55 18,150 18,200 17,900 22,152 403,166,400
12/08/2019 18,150 0.00 ■■ 0.00 18,150 18,200 18,000 23,588 428,122,200
09/08/2019 18,150 0.10 0.55 18,000 18,600 18,000 23,747 431,008,050
08/08/2019 18,000 -1.10 -6.11 19,100 19,100 18,000 25,893 466,074,000
07/08/2019 19,100 0.00 ■■ 0.00 19,100 19,300 19,000 22,948 438,306,800
06/08/2019 19,100 -0.20 -1.05 19,300 19,250 19,100 23,120 441,592,000
05/08/2019 19,300 -0.10 -0.52 19,350 19,350 19,150 25,379 489,814,700
02/08/2019 19,350 -0.10 -0.52 19,450 19,450 19,250 24,651 476,996,850
01/08/2019 19,450 0.10 0.51 19,300 19,750 19,250 26,406 513,596,700
31/07/2019 19,300 0.10 0.52 19,250 19,350 19,200 25,880 499,484,000
30/07/2019 19,250 -0.10 -0.52 19,300 19,400 19,200 22,527 433,644,750
29/07/2019 19,300 0.00 ■■ 0.00 19,300 19,350 19,150 25,228 486,900,400
26/07/2019 19,300 -0.10 -0.52 19,350 19,350 19,200 23,381 451,253,300
25/07/2019 19,350 0.00 ■■ 0.00 19,350 19,350 18,850 22,985 444,759,750
24/07/2019 19,350 -0.30 -1.55 19,600 19,650 19,000 26,877 520,069,950
23/07/2019 19,600 -0.40 -2.04 20,000 20,000 19,000 22,649 443,920,400
22/07/2019 20,000 -0.60 -3.00 20,650 20,700 20,000 21,407 428,140,000
19/07/2019 20,650 -0.40 -1.94 21,050 21,100 20,650 22,801 470,840,650
18/07/2019 21,050 -0.50 -2.38 21,550 21,550 21,050 22,102 465,247,100
17/07/2019 21,550 -0.50 -2.32 22,050 22,100 21,450 23,329 502,739,950
16/07/2019 22,050 -0.10 -0.45 22,100 22,200 22,000 22,854 503,930,700
15/07/2019 22,100 0.00 ■■ 0.00 22,100 22,150 22,050 24,486 541,140,600
12/07/2019 22,100 0.10 0.45 22,050 22,100 22,000 25,497 563,483,700
11/07/2019 22,050 -0.10 -0.45 22,100 22,150 22,050 24,801 546,862,050
10/07/2019 22,100 0.10 0.45 22,050 22,150 22,050 25,970 573,937,000
09/07/2019 22,050 0.10 0.45 22,000 22,100 22,000 24,625 542,981,250
08/07/2019 22,000 -0.10 -0.45 22,050 22,050 21,900 25,201 554,422,000
05/07/2019 22,050 0.10 0.45 22,000 22,150 21,950 25,972 572,682,600
04/07/2019 22,000 0.00 ■■ 0.00 22,000 22,200 21,950 24,419 537,218,000
03/07/2019 22,000 0.10 0.45 21,950 22,000 21,850 24,374 536,228,000
02/07/2019 21,950 0.10 0.46 21,900 22,000 21,850 24,748 543,218,600
01/07/2019 21,900 0.20 0.91 21,700 21,900 21,650 25,476 557,924,400
28/06/2019 21,700 0.20 0.92 21,500 21,700 21,500 24,909 540,525,300
27/06/2019 21,500 -0.10 -0.47 21,550 21,600 21,450 24,815 533,522,500
26/06/2019 21,550 0.00 ■■ 0.00 21,550 21,600 21,500 22,368 482,030,400
25/06/2019 21,550 0.00 ■■ 0.00 21,550 21,600 21,400 24,067 518,643,850
24/06/2019 21,550 0.10 0.46 21,500 21,550 21,500 25,180 542,629,000
21/06/2019 21,500 0.10 0.47 21,450 21,600 21,450 24,339 523,288,500
20/06/2019 21,450 0.80 3.73 20,600 21,500 20,500 23,185 497,318,250
19/06/2019 20,600 -0.20 -0.97 20,800 20,850 20,600 19,495 401,597,000
18/06/2019 20,800 -0.10 -0.48 20,900 20,950 20,700 24,171 502,756,800
17/06/2019 20,900 -0.10 -0.48 20,950 21,000 20,900 24,668 515,561,200
16/06/2019 20,950 0.10 0.48 20,800 20,950 20,800 24,932 522,325,400
14/06/2019 20,950 0.10 0.48 20,800 20,950 20,800 24,932 522,325,400
13/06/2019 20,800 0.00 ■■ 0.00 20,800 20,800 20,700 26,398 549,078,400
11/06/2019 20,750 0.10 0.48 20,600 20,750 20,500 28,455 590,441,250
10/06/2019 20,600 0.80 3.88 19,850 20,600 19,850 31,953 658,231,800
09/06/2019 19,850 0.20 1.01 19,700 19,850 19,550 25,567 507,504,950
07/06/2019 19,850 0.20 1.01 19,700 19,850 19,550 25,567 507,504,950
06/06/2019 19,700 -0.10 -0.51 19,800 19,800 19,600 24,000 472,800,000
05/06/2019 19,800 0.00 ■■ 0.00 19,800 19,850 19,800 24,665 488,367,000
04/06/2019 19,800 -0.10 -0.51 19,900 20,000 19,800 22,519 445,876,200
03/06/2019 19,900 -0.50 -2.51 20,400 20,400 19,000 22,503 447,809,700
02/06/2019 20,400 -0.50 -2.45 20,900 20,950 20,400 25,607 522,382,800
31/05/2019 20,400 -0.50 -2.45 20,900 20,950 20,400 25,607 522,382,800
30/05/2019 20,900 -0.30 -1.44 21,200 21,300 20,900 21,918 458,086,200
29/05/2019 21,200 -0.20 -0.94 21,400 21,450 21,200 24,308 515,329,600
28/05/2019 21,400 -0.20 -0.93 21,550 21,550 21,400 26,231 561,343,400
27/05/2019 21,550 0.00 ■■ 0.00 21,550 21,650 21,500 25,454 548,533,700
26/05/2019 21,550 -0.10 -0.46 21,700 21,700 21,450 24,791 534,246,050
24/05/2019 21,550 -0.10 -0.46 21,700 21,700 21,450 24,791 534,246,050
23/05/2019 21,700 0.00 ■■ 0.00 21,700 21,700 21,500 26,559 576,330,300
22/05/2019 21,700 0.00 ■■ 0.00 21,700 21,750 21,600 26,680 578,956,000
21/05/2019 21,700 0.00 ■■ 0.00 21,700 21,750 21,600 25,991 564,004,700
20/05/2019 21,700 0.10 0.46 21,600 21,700 21,450 26,623 577,719,100
19/05/2019 21,600 -0.10 -0.46 21,700 21,700 21,550 25,605 553,068,000
17/05/2019 21,600 -0.10 -0.46 21,700 21,700 21,550 25,605 553,068,000
16/05/2019 21,700 0.00 ■■ 0.00 21,700 21,800 21,600 26,454 574,051,800
15/05/2019 21,700 0.10 0.46 21,650 21,800 21,650 26,656 578,435,200
14/05/2019 21,650 0.00 ■■ 0.00 21,600 21,700 21,500 25,558 553,330,700
13/05/2019 21,600 0.10 0.46 21,550 21,700 21,550 23,607 509,911,200
12/05/2019 21,550 0.10 0.46 21,500 21,600 21,500 28,593 616,179,150
10/05/2019 21,550 0.10 0.46 21,500 21,600 21,500 28,593 616,179,150
09/05/2019 21,500 0.10 0.47 21,450 21,600 21,450 24,942 536,253,000
08/05/2019 21,450 -0.10 -0.47 21,550 21,550 21,450 24,605 527,777,250
07/05/2019 21,550 0.10 0.46 21,500 21,650 21,500 27,068 583,315,400
06/05/2019 21,500 -0.20 -0.93 21,700 21,700 21,400 28,442 611,503,000
05/05/2019 21,700 0.10 0.46 21,600 21,750 21,500 24,792 537,986,400
03/05/2019 21,700 0.10 0.46 21,600 21,750 21,500 24,792 537,986,400
02/05/2019 21,600 0.10 0.46 21,550 21,700 21,500 26,679 576,266,400
01/05/2019 21,550 0.30 1.39 21,300 21,550 21,200 33,748 727,269,400
30/04/2019 21,550 0.30 1.39 21,300 21,550 21,200 33,748 727,269,400
29/04/2019 21,550 0.30 1.39 21,300 21,550 21,200 33,748 727,269,400
28/04/2019 21,550 0.30 1.39 21,300 21,550 21,200 33,748 727,269,400
26/04/2019 21,550 0.30 1.39 21,300 21,550 21,200 33,748 727,269,400
25/04/2019 21,300 -0.10 -0.47 21,400 21,400 21,200 25,794 549,412,200
24/04/2019 21,400 0.00 ■■ 0.00 21,350 21,450 21,200 28,094 601,211,600
23/04/2019 21,350 0.00 ■■ 0.00 21,400 21,450 21,250 26,646 568,892,100
22/04/2019 21,400 -0.50 -2.34 21,850 21,850 21,300 26,838 574,333,200
21/04/2019 21,850 0.10 0.46 21,750 21,950 21,750 29,578 646,279,300
19/04/2019 21,850 0.10 0.46 21,750 21,950 21,750 29,578 646,279,300
18/04/2019 21,750 -0.10 -0.46 21,900 21,900 21,600 30,098 654,631,500
17/04/2019 21,900 0.30 1.37 21,600 22,000 21,600 35,088 768,427,200
16/04/2019 21,600 0.00 ■■ 0.00 21,600 21,650 21,400 28,449 614,498,400
15/04/2019 21,600 0.00 ■■ 0.00 21,600 21,750 21,550 28,070 606,312,000
12/04/2019 21,600 0.00 ■■ 0.00 21,600 21,750 21,550 28,070 606,312,000
11/04/2019 21,600 0.10 0.46 21,550 21,800 21,450 25,606 553,089,600
10/04/2019 21,550 -1.00 -4.64 22,550 22,550 21,200 30,789 663,502,950
09/04/2019 22,550 -0.30 -1.33 22,900 23,250 22,550 32,738 738,241,900
08/04/2019 22,900 -0.60 -2.62 23,450 23,500 22,900 25,226 577,675,400
05/04/2019 23,450 0.10 0.43 23,400 23,500 23,400 33,418 783,652,100
04/04/2019 23,400 0.10 0.43 23,300 23,600 23,250 34,343 803,626,200
03/04/2019 23,300 -0.30 -1.29 23,650 23,900 23,300 37,658 877,431,400
02/04/2019 23,650 -0.40 -1.69 24,000 24,050 23,550 36,440 861,806,000
01/04/2019 24,000 -0.10 -0.42 24,100 24,150 23,800 35,520 852,480,000
30/03/2019 19,950 0.00 ■■ 0.00 19,950 20,050 19,800 416,590 8,310,970,500
29/03/2019 24,100 0.10 0.41 24,050 24,150 23,950 34,301 826,654,100
28/03/2019 24,050 0.10 0.42 24,000 24,100 23,800 36,591 880,013,550
27/03/2019 24,000 0.10 0.42 23,900 24,000 23,800 39,920 958,080,000
26/03/2019 23,900 0.30 1.26 23,600 23,900 23,600 37,143 887,717,700
25/03/2019 23,600 0.00 ■■ 0.00 23,600 23,600 23,300 38,863 917,166,800
22/03/2019 23,600 0.80 3.39 22,800 23,600 22,800 47,961 1,131,879,600
21/03/2019 22,800 -0.10 -0.44 22,950 23,000 22,800 35,262 803,973,600
20/03/2019 22,950 0.10 0.44 22,900 22,950 22,700 35,665 818,511,750
19/03/2019 22,900 -0.10 -0.44 23,000 23,050 22,750 31,793 728,059,700
18/03/2019 23,000 0.10 0.43 22,900 23,000 22,800 33,912 779,976,000
15/03/2019 22,900 0.10 0.44 22,800 23,000 22,500 37,250 853,025,000
14/03/2019 22,800 -0.10 -0.44 22,900 23,100 22,700 37,999 866,377,200
13/03/2019 22,900 -0.10 -0.44 23,000 23,100 22,900 38,875 890,237,500
12/03/2019 23,000 0.30 1.30 22,700 23,000 22,500 35,863 824,849,000
11/03/2019 22,700 0.30 1.32 22,450 22,700 22,350 37,371 848,321,700
08/03/2019 22,450 0.00 ■■ 0.00 22,450 22,500 22,350 35,144 788,982,800
07/03/2019 22,450 0.40 1.78 22,000 22,500 22,000 37,742 847,307,900
06/03/2019 22,000 0.10 0.45 21,950 22,150 21,950 36,178 795,916,000
05/03/2019 21,950 -0.10 -0.46 22,000 22,100 21,850 37,376 820,403,200
04/03/2019 22,000 0.20 0.91 21,800 22,000 21,250 41,379 910,338,000
01/03/2019 21,800 0.30 1.38 21,550 21,800 21,550 32,809 715,236,200
28/02/2019 21,550 0.00 ■■ 0.00 21,550 21,650 21,450 35,560 766,318,000
27/02/2019 21,550 0.00 ■■ 0.00 21,550 21,650 21,450 36,101 777,976,550
26/02/2019 21,550 -0.10 -0.46 21,600 21,650 21,350 38,708 834,157,400
25/02/2019 21,600 0.00 ■■ 0.00 21,600 21,850 21,600 36,926 797,601,600
22/02/2019 21,600 0.00 ■■ 0.00 21,600 21,650 21,500 35,600 768,960,000
21/02/2019 21,600 -0.30 -1.39 21,850 21,900 21,500 37,276 805,161,600
20/02/2019 21,850 0.00 ■■ 0.00 21,850 22,000 21,800 38,973 851,560,050
19/02/2019 21,850 0.00 ■■ 0.00 21,900 21,900 21,600 40,102 876,228,700
18/02/2019 21,900 -0.10 -0.46 22,000 22,000 21,650 39,381 862,443,900
15/02/2019 22,000 0.00 ■■ 0.00 22,000 22,050 21,850 37,751 830,522,000
14/02/2019 22,000 0.40 1.82 21,650 22,000 21,650 39,384 866,448,000
13/02/2019 21,650 0.30 1.39 21,350 21,650 21,350 32,931 712,956,150
12/02/2019 21,350 0.30 1.41 21,100 21,350 20,550 41,528 886,622,800
11/02/2019 21,100 0.20 0.95 20,900 21,100 20,900 34,733 732,866,300
01/02/2019 20,900 0.00 ■■ 0.00 20,850 20,900 20,700 39,344 822,289,600
31/01/2019 20,850 0.00 ■■ 0.00 20,900 20,900 20,700 35,476 739,674,600
30/01/2019 20,900 0.00 ■■ 0.00 20,900 21,000 20,750 36,152 755,576,800
29/01/2019 20,900 0.00 ■■ 0.00 20,900 20,900 20,800 43,527 909,714,300
28/01/2019 20,900 0.00 ■■ 0.00 20,850 20,950 20,800 37,270 778,943,000
25/01/2019 20,850 0.00 ■■ 0.00 20,850 20,900 20,700 40,203 838,232,550
24/01/2019 20,850 0.00 ■■ 0.00 20,850 20,850 20,550 43,387,000 904,618,950,000
23/01/2019 20,850 0.10 0.48 20,750 20,850 20,600 40,214,000 838,461,900,000
22/01/2019 20,750 0.10 0.48 20,700 20,800 20,300 45,278,000 939,518,500,000
21/01/2019 20,700 0.05 0.24 20,700 20,750 20,650 424,160 8,780,112,000
18/01/2019 20,700 0.20 0.97 20,500 20,700 20,500 459,850 9,518,895,000
17/01/2019 20,500 -0.05 -0.24 20,500 20,600 20,400 460,530 9,440,865,000
16/01/2019 20,500 -0.05 -0.24 20,500 20,600 20,400 381,110 7,812,755,000
15/01/2019 20,500 0.30 1.46 20,200 20,550 20,050 482,360 9,888,380,000
14/01/2019 20,200 -0.10 -0.50 20,300 20,350 20,150 446,080 9,010,816,000
11/01/2019 20,300 -0.05 -0.25 20,300 20,400 20,250 450,230 9,139,669,000
10/01/2019 20,300 -0.10 -0.49 20,400 20,400 20,300 453,740 9,210,922,000
09/01/2019 20,400 0.10 0.49 20,300 20,400 20,250 443,560 9,048,624,000
08/01/2019 20,300 -0.05 -0.25 20,350 20,400 20,200 423,230 8,591,569,000
07/01/2019 20,350 0.15 0.74 20,200 20,400 20,200 416,770 8,481,269,500
06/01/2019 20,200 0.15 0.74 20,050 20,200 19,800 365,490 7,382,898,000
04/01/2019 20,200 0.15 0.74 20,050 20,200 19,800 365,490 7,382,898,000
03/01/2019 20,050 -0.15 -0.75 20,200 20,250 20,000 389,890 7,817,294,500
02/01/2019 20,200 -0.25 -1.24 20,450 20,500 20,200 425,670 8,598,534,000
28/12/2018 20,450 0.15 0.73 20,300 20,450 20,300 413,100 8,447,895,000
27/12/2018 20,300 0.05 0.25 20,250 20,450 20,250 421,200 8,550,360,000
26/12/2018 20,250 -0.10 -0.49 20,350 20,400 20,150 411,280 8,328,420,000
25/12/2018 20,350 -0.05 -0.25 20,350 20,350 20,200 434,870 8,849,604,500
24/12/2018 20,350 0.05 0.25 20,300 20,400 20,150 462,990 9,421,846,500
21/12/2018 20,300 -0.05 -0.25 20,350 20,400 20,250 471,660 9,574,698,000
20/12/2018 20,350 0.05 0.25 20,300 20,400 20,200 456,400 9,287,740,000
19/12/2018 20,300 -0.05 -0.25 20,300 20,400 20,150 486,280 9,871,484,000
18/12/2018 20,300 -0.10 -0.49 20,300 20,300 20,150 488,560 9,917,768,000
17/12/2018 20,300 -0.10 -0.49 20,400 20,550 20,200 469,550 9,531,865,000
16/12/2018 20,900 -0.05 -0.24 20,950 21,000 20,850 491,460 10,271,514,000
14/12/2018 20,900 -0.05 -0.24 20,950 21,000 20,850 491,460 10,271,514,000
13/12/2018 20,950 0.10 0.48 20,850 21,000 20,800 533,790 11,182,900,500
12/12/2018 20,850 0.05 0.24 20,800 20,900 20,650 453,790 9,461,521,500
11/12/2018 20,800 -0.10 -0.48 20,800 20,950 20,600 515,190 10,715,952,000
10/12/2018 20,800 -0.15 -0.72 20,800 20,800 20,200 509,970 10,607,376,000
07/12/2018 20,800 -0.10 -0.48 20,900 21,000 20,750 473,470 9,848,176,000
06/12/2018 20,900 -0.10 -0.48 21,000 21,050 20,850 527,500 11,024,750,000
05/12/2018 21,000 -0.05 -0.24 21,000 21,100 20,800 505,400 10,613,400,000
04/12/2018 21,000 0.30 1.43 20,700 21,000 20,650 545,780 11,461,380,000
03/12/2018 20,700 0.75 3.62 19,950 20,700 19,950 555,820 11,505,474,000
30/11/2018 19,950 -0.15 -0.75 19,950 20,050 19,800 416,590 8,310,970,500
29/11/2018 19,950 -0.05 -0.25 19,950 20,100 19,900 417,870 8,336,506,500
28/11/2018 19,950 -0.15 -0.75 20,100 20,100 19,750 391,450 7,809,427,500
27/11/2018 20,100 -0.10 -0.50 20,100 20,150 20,000 425,760 8,557,776,000
26/11/2018 20,100 0.20 1.00 19,900 20,100 19,800 456,030 9,166,203,000
23/11/2018 19,900 -0.10 -0.50 19,900 20,000 19,800 466,590 9,285,141,000
22/11/2018 19,900 -0.10 -0.50 20,000 20,000 19,800 482,850 9,608,715,000
21/11/2018 20,000 0.05 0.25 19,950 20,000 19,600 415,960 8,319,200,000
20/11/2018 19,950 0.05 0.25 19,900 19,950 19,700 457,240 9,121,938,000
19/11/2018 19,900 0.35 1.76 19,550 19,900 19,550 551,570 10,976,243,000
16/11/2018 19,550 0.80 4.09 18,750 19,550 18,750 436,360 8,530,838,000
15/11/2018 18,750 -0.15 -0.80 18,900 18,900 18,650 410,320 7,693,500,000
14/11/2018 18,900 -0.10 -0.53 19,000 19,050 18,900 434,210 8,206,569,000
13/11/2018 19,000 -0.05 -0.26 19,000 19,050 18,850 431,320 8,195,080,000
12/11/2018 19,000 0.10 0.53 18,900 19,100 18,850 442,040 8,398,760,000
09/11/2018 18,900 -0.20 -1.06 19,100 19,100 18,500 460,270 8,699,103,000
08/11/2018 19,100 0.25 1.31 18,850 19,100 18,850 528,460 10,093,586,000
07/11/2018 18,850 -0.05 -0.27 18,900 18,900 18,600 529,240 9,976,174,000
06/11/2018 18,900 -0.05 -0.26 18,950 18,900 18,400 483,480 9,137,772,000
05/11/2018 18,950 -0.05 -0.26 18,950 18,950 18,700 465,840 8,827,668,000
04/11/2018 18,950 0.30 1.58 18,650 18,950 18,650 528,430 10,013,748,500
02/11/2018 18,950 0.30 1.58 18,650 18,950 18,650 528,430 10,013,748,500
01/11/2018 18,650 -0.10 -0.54 18,750 18,800 18,400 486,540 9,073,971,000
31/10/2018 18,750 0.95 5.07 17,800 18,750 17,800 593,750 11,132,812,500
30/10/2018 17,800 -0.25 -1.40 18,050 18,050 17,800 539,850 9,609,330,000
29/10/2018 18,050 -0.30 -1.66 18,350 18,350 17,950 563,680 10,174,424,000
28/10/2018 18,350 -0.25 -1.36 18,600 18,700 18,250 605,690 11,114,411,500
26/10/2018 18,350 -0.25 -1.36 18,600 18,700 18,250 605,690 11,114,411,500
25/10/2018 18,600 -0.10 -0.54 18,600 18,600 18,150 623,000 11,587,800,000
24/10/2018 18,600 -0.10 -0.54 18,600 18,650 18,200 614,660 11,432,676,000
23/10/2018 18,600 -0.10 -0.54 18,700 18,700 18,200 609,750 11,341,350,000
22/10/2018 18,700 0.10 0.53 18,600 18,750 18,500 595,340 11,132,858,000
21/10/2018 18,600 -0.05 -0.27 18,600 18,600 18,300 597,900 11,120,940,000
19/10/2018 18,600 -0.05 -0.27 18,600 18,600 18,300 597,900 11,120,940,000
18/10/2018 18,600 -0.10 -0.54 18,700 18,700 18,400 619,390 11,520,654,000
17/10/2018 18,700 0.05 0.27 18,650 18,700 18,500 606,330 11,338,371,000
16/10/2018 18,650 0.30 1.61 18,350 18,650 18,300 610,800 11,391,420,000
15/10/2018 18,350 -0.15 -0.82 18,500 18,550 18,200 606,200 11,123,770,000
12/10/2018 18,500 0.15 0.81 18,350 18,500 18,000 548,020 10,138,370,000
11/10/2018 18,350 -0.15 -0.82 18,500 18,400 17,900 514,840 9,447,314,000
10/10/2018 18,500 -0.05 -0.27 18,550 18,550 18,300 622,030 11,507,555,000
09/10/2018 18,550 -0.10 -0.54 18,550 18,600 18,350 626,080 11,613,784,000
08/10/2018 18,550 -0.10 -0.54 18,550 18,600 18,300 644,150 11,948,982,500
06/10/2018 18,550 -0.05 -0.27 18,600 18,600 18,400 617,460 11,453,883,000
05/10/2018 18,550 -0.05 -0.27 18,600 18,600 18,400 617,460 11,453,883,000
04/10/2018 18,600 0.05 0.27 18,600 18,650 18,400 612,800 11,398,080,000
03/10/2018 18,600 -0.10 -0.54 18,600 18,650 18,400 606,950 11,289,270,000
02/10/2018 18,600 -0.05 -0.27 18,600 18,750 18,450 679,640 12,641,304,000
01/10/2018 18,600 -0.05 -0.27 18,600 18,750 18,550 617,080 11,477,688,000
30/09/2018 18,600 -0.15 -0.81 18,750 18,800 18,600 648,530 12,062,658,000
28/09/2018 18,600 -0.15 -0.81 18,750 18,800 18,600 648,530 12,062,658,000
27/09/2018 18,750 0.05 0.27 18,700 18,750 18,300 647,330 12,137,437,500
26/09/2018 18,700 -0.05 -0.27 18,750 18,800 18,250 602,580 11,268,246,000
25/09/2018 18,750 0.25 1.33 18,500 18,800 18,450 565,610 10,605,187,500
24/09/2018 18,500 0.10 0.54 18,400 18,500 18,200 636,170 11,769,145,000
21/09/2018 18,400 -0.05 -0.27 18,400 18,450 18,250 598,590 11,014,056,000
20/09/2018 18,400 0.05 0.27 18,400 18,500 18,100 575,520 10,589,568,000
19/09/2018 18,400 0.50 2.72 17,900 18,400 17,950 579,360 10,660,224,000
18/09/2018 17,900 0.15 0.84 17,750 17,900 17,300 536,270 9,599,233,000
17/09/2018 17,750 -0.15 -0.85 17,750 17,800 17,300 682,180 12,108,695,000
14/09/2018 17,750 0.15 0.85 17,600 17,750 17,400 633,770 11,249,417,500
13/09/2018 17,600 -0.05 -0.28 17,600 17,650 17,250 665,620 11,714,912,000
12/09/2018 17,600 0.20 1.14 17,400 17,600 17,300 635,730 11,188,848,000
11/09/2018 17,400 0.10 0.57 17,300 17,500 17,200 439,760 7,651,824,000
10/09/2018 17,300 -0.05 -0.29 17,300 17,400 17,150 439,680 7,606,464,000
07/09/2018 17,300 0.10 0.58 17,200 17,350 17,150 436,210 7,546,433,000
06/09/2018 17,200 -0.05 -0.29 17,250 17,350 17,050 418,660 7,200,952,000
05/09/2018 17,250 -0.30 -1.74 17,550 17,600 17,250 442,340 7,630,365,000
04/09/2018 17,550 -0.15 -0.85 17,700 17,750 17,400 453,350 7,956,292,500
01/09/2018 17,700 -0.10 -0.56 17,800 17,850 17,500 406,310 7,191,687,000
31/08/2018 17,700 -0.10 -0.56 17,800 17,850 17,500 406,310 7,191,687,000
30/08/2018 17,800 0.20 1.12 17,600 17,800 17,350 460,090 8,189,602,000
29/08/2018 17,600 -0.40 -2.27 18,000 18,000 17,350 466,410 8,208,816,000
28/08/2018 18,000 0.05 0.28 17,950 18,050 17,850 457,510 8,235,180,000
27/08/2018 17,950 0.10 0.56 17,850 18,000 17,800 421,870 7,572,566,500
24/08/2018 17,850 0.05 0.28 17,800 17,850 17,300 483,480 8,630,118,000
23/08/2018 17,800 0.15 0.84 17,650 17,800 17,050 461,630 8,217,014,000
22/08/2018 17,650 0.10 0.57 17,550 17,750 17,400 469,130 8,280,144,500
21/08/2018 17,550 -0.05 -0.28 17,550 17,650 16,750 413,640 7,259,382,000
20/08/2018 17,550 0.05 0.28 17,500 17,600 17,250 392,020 6,879,951,000
17/08/2018 17,500 0.70 4.00 16,800 17,500 16,900 416,180 7,283,150,000
16/08/2018 16,800 0.25 1.49 16,550 16,950 16,200 530,300 8,909,040,000
15/08/2018 16,550 -0.45 -2.72 17,000 17,150 16,550 415,600 6,878,180,000
14/08/2018 17,000 -0.40 -2.35 17,400 17,450 17,000 498,860 8,480,620,000
13/08/2018 17,400 0.15 0.86 17,250 17,400 16,950 463,810 8,070,294,000
11/08/2018 17,250 0.35 2.03 16,900 17,250 16,500 522,460 9,012,435,000
10/08/2018 17,250 0.35 2.03 16,900 17,250 16,500 522,460 9,012,435,000
09/08/2018 16,900 0.50 2.96 16,400 16,900 16,400 508,830 8,599,227,000
08/08/2018 16,400 0.05 0.30 16,400 16,650 16,300 438,350 7,188,940,000
07/08/2018 16,400 0.05 0.30 16,400 16,500 16,300 587,160 9,629,424,000
06/08/2018 16,400 -0.25 -1.52 16,650 16,650 16,200 429,170 7,038,388,000
03/08/2018 16,650 -0.15 -0.90 16,650 16,800 16,450 505,710 8,420,071,500
02/08/2018 16,650 0.05 0.30 16,600 16,650 16,050 489,260 8,146,179,000
01/08/2018 16,600 -0.10 -0.60 16,700 16,850 16,200 588,090 9,762,294,000
31/07/2018 16,700 0.40 2.40 16,300 16,700 16,000 550,880 9,199,696,000
30/07/2018 16,300 -0.10 -0.61 16,400 16,700 16,300 579,560 9,446,828,000
27/07/2018 16,400 0.40 2.44 16,000 16,500 16,050 538,070 8,824,348,000
26/07/2018 16,000 0.20 1.25 15,800 16,000 15,800 500,360 8,005,760,000
25/07/2018 15,800 0.05 0.32 15,750 15,900 15,750 469,790 7,422,682,000
24/07/2018 15,750 0.25 1.59 15,500 15,900 15,500 403,260 6,351,345,000
23/07/2018 15,500 0.10 0.65 15,400 15,600 15,400 158,530 2,457,215,000
20/07/2018 15,400 0.10 0.65 15,300 15,450 15,200 146,810 2,260,874,000
19/07/2018 15,300 0.10 0.65 15,200 15,500 15,200 145,310 2,223,243,000
18/07/2018 15,200 0.20 1.32 15,200 15,600 15,200 190,500 2,895,600,000
17/07/2018 15,200 0.20 1.32 15,000 15,200 14,800 209,070 3,177,864,000
16/07/2018 15,000 -0.10 -0.67 15,000 15,000 14,800 159,850 2,397,750,000
14/07/2018 15,000 0.20 1.33 14,800 15,000 14,450 323,710 4,855,650,000
13/07/2018 15,000 0.20 1.33 14,800 15,000 14,450 323,710 4,855,650,000
12/07/2018 14,800 0.10 0.68 14,700 14,800 14,400 229,040 3,389,792,000
11/07/2018 14,700 -0.30 -2.04 15,000 14,900 14,500 261,430 3,843,021,000
10/07/2018 15,000 -0.10 -0.67 15,100 15,200 14,800 256,390 3,845,850,000
09/07/2018 15,100 0.10 0.66 15,000 15,100 14,700 181,430 2,739,593,000
08/07/2018 15,000 0.30 2.00 14,700 15,000 14,600 264,120 3,961,800,000
06/07/2018 15,000 0.30 2.00 14,700 15,000 14,600 264,120 3,961,800,000
05/07/2018 14,700 -0.10 -0.68 14,800 14,800 14,400 284,990 4,189,353,000
04/07/2018 14,800 0.15 1.01 14,650 14,800 14,300 258,140 3,820,472,000
03/07/2018 14,650 -0.15 -1.02 14,800 14,800 14,500 257,090 3,766,368,500
02/07/2018 14,800 0.40 2.70 14,400 14,800 14,300 275,500 4,077,400,000
29/06/2018 14,400 -1.00 -6.94 15,400 0 0 323,770 4,662,288,000
28/06/2018 15,400 0.05 0.32 15,350 15,400 15,050 310,900 4,787,860,000
27/06/2018 15,350 0.05 0.33 15,300 15,350 15,000 200,630 3,079,670,500
26/06/2018 15,300 0.30 1.96 15,000 15,300 14,950 378,480 5,790,744,000
25/06/2018 15,000 -0.05 -0.33 15,000 15,050 14,800 210,990 3,164,850,000
22/06/2018 15,000 0.20 1.33 14,800 15,000 14,500 267,880 4,018,200,000
21/06/2018 14,800 -0.20 -1.35 15,000 15,000 14,750 164,500 2,434,600,000
20/06/2018 15,000 0.35 2.33 14,650 15,000 14,550 323,630 4,854,450,000
19/06/2018 14,650 -0.15 -1.02 14,800 14,800 13,950 232,790 3,410,373,500
18/06/2018 14,800 -0.45 -3.04 15,250 15,250 14,500 345,640 5,115,472,000
16/06/2018 15,250 0.05 0.33 15,200 15,300 14,950 359,540 5,482,985,000
15/06/2018 15,250 0.05 0.33 15,200 15,300 14,950 359,540 5,482,985,000
14/06/2018 15,200 -0.10 -0.66 15,200 15,300 14,800 102,930 1,564,536,000
13/06/2018 15,200 0.20 1.32 15,000 15,200 14,900 269,920 4,102,784,000
12/06/2018 15,000 -0.10 -0.67 15,100 15,100 14,900 128,060 1,920,900,000
11/06/2018 15,100 0.10 0.66 15,000 15,100 14,800 296,230 4,473,073,000
09/06/2018 15,000 0.10 0.67 14,900 15,000 14,800 338,610 5,079,150,000
08/06/2018 15,000 0.10 0.67 14,900 15,000 14,800 338,610 5,079,150,000
07/06/2018 14,900 -0.15 -1.01 15,050 15,050 14,900 151,430 2,256,307,000
06/06/2018 15,050 0.05 0.33 15,000 15,100 14,900 152,840 2,300,242,000
05/06/2018 15,000 0.05 0.33 15,000 15,100 14,900 167,820 2,517,300,000
04/06/2018 15,000 0.10 0.67 14,900 15,000 14,800 239,450 3,591,750,000
01/06/2018 14,900 0.50 3.36 14,400 14,950 14,400 353,930 5,273,557,000
31/05/2018 14,400 0.05 0.35 14,400 14,500 14,300 80,680 1,161,792,000
30/05/2018 14,400 0.20 1.39 14,200 14,400 14,200 110,940 1,597,536,000
29/05/2018 14,200 0.20 1.41 14,000 14,200 14,000 72,230 1,025,666,000
28/05/2018 14,000 -0.30 -2.14 14,300 14,300 13,800 50,880 712,320,000
26/05/2018 14,300 -0.25 -1.75 14,550 14,600 14,300 69,430 992,849,000
25/05/2018 14,300 -0.25 -1.75 14,550 14,600 14,300 69,430 992,849,000
24/05/2018 14,550 -0.05 -0.34 14,600 14,700 14,400 237,720 3,458,826,000
23/05/2018 14,600 0.20 1.37 14,400 14,600 14,200 180,190 2,630,774,000
22/05/2018 14,400 -0.10 -0.69 14,500 14,600 14,300 282,270 4,064,688,000
21/05/2018 14,500 -0.20 -1.38 14,700 14,700 14,400 275,130 3,989,385,000
18/05/2018 14,700 0.10 0.68 14,600 14,800 14,300 219,830 3,231,501,000
17/05/2018 14,600 0.10 0.68 14,500 14,700 14,400 280,480 4,095,008,000
16/05/2018 14,500 -0.10 -0.69 14,600 14,600 14,300 289,120 4,192,240,000
15/05/2018 14,600 0.10 0.68 14,500 14,600 14,400 116,040 1,694,184,000
14/05/2018 14,500 0.20 1.38 14,300 14,500 14,000 169,550 2,458,475,000
12/05/2018 14,300 0.30 2.10 14,000 14,300 13,700 212,370 3,036,891,000
11/05/2018 14,300 0.30 2.10 14,000 14,300 13,700 212,370 3,036,891,000
10/05/2018 14,000 0.10 0.71 14,000 14,100 14,000 40,450 566,300,000
09/05/2018 14,000 -0.10 -0.71 14,100 14,100 14,000 91,400 1,279,600,000
08/05/2018 14,100 -0.10 -0.71 14,200 14,250 14,000 169,490 2,389,809,000
07/05/2018 14,200 0.30 2.11 13,900 14,200 13,900 193,230 2,743,866,000
05/05/2018 13,900 0.10 0.72 13,800 13,900 13,800 105,920 1,472,288,000
04/05/2018 13,900 0.10 0.72 13,800 13,900 13,800 105,920 1,472,288,000
03/05/2018 13,800 0.20 1.45 13,600 13,800 13,500 218,390 3,013,782,000
02/05/2018 13,600 -0.25 -1.84 13,850 14,200 13,600 205,480 2,794,528,000
27/04/2018 13,850 0.05 0.36 13,850 13,950 13,800 246,520 3,414,302,000
26/04/2018 13,850 0.05 0.36 13,850 13,900 13,600 105,430 1,460,205,500
25/04/2018 13,850 0.15 1.08 13,700 13,850 13,600 231,510 3,206,413,500
24/04/2018 13,850 0.15 1.08 13,700 13,850 13,600 231,510 3,206,413,500
23/04/2018 13,700 -0.80 -5.84 14,500 14,600 13,700 210,990 2,890,563,000
20/04/2018 14,500 0.05 0.34 14,450 14,700 14,400 140,430 2,036,235,000
19/04/2018 14,450 -0.15 -1.04 14,600 14,700 14,100 265,430 3,835,463,500
18/04/2018 14,600 -0.30 -2.05 14,900 14,900 14,600 106,170 1,550,082,000
13/04/2018 14,700 -0.50 -3.40 15,200 15,200 14,600 108,230 1,590,981,000
12/04/2018 15,200 -0.10 -0.66 15,300 15,300 14,750 234,600 3,565,920,000
11/04/2018 15,300 -0.50 -3.27 15,800 16,050 15,000 257,510 3,939,903,000
10/04/2018 15,800 -0.10 -0.63 15,900 16,050 15,750 296,000 4,676,800,000
09/04/2018 15,900 0.20 1.26 15,700 16,200 15,850 130,710 2,078,289,000
06/04/2018 15,700 0.10 0.64 15,600 15,850 15,600 321,300 5,044,410,000
05/04/2018 15,600 0.10 0.64 15,500 15,600 15,400 221,720 3,458,832,000
04/04/2018 15,500 0.20 1.29 15,300 15,700 15,400 182,190 2,823,945,000
03/04/2018 15,300 0.35 2.29 14,950 15,500 14,800 242,520 3,710,556,000
02/04/2018 14,950 0.05 0.33 14,900 15,000 14,800 201,170 3,007,491,500
30/03/2018 14,900 0.10 0.67 14,800 15,000 14,700 306,580 4,568,042,000
29/03/2018 14,800 -0.05 -0.34 14,850 15,000 14,750 344,730 5,102,004,000
28/03/2018 14,850 0.05 0.34 14,800 15,000 14,700 296,550 4,403,767,500
27/03/2018 14,800 -0.20 -1.35 15,000 15,200 14,800 180,630 2,673,324,000
26/03/2018 15,000 0.35 2.33 14,650 15,100 14,700 172,510 2,587,650,000
23/03/2018 14,650 -0.95 -6.48 15,600 14,900 14,600 135,390 1,983,463,500
22/03/2018 15,600 -0.40 -2.56 16,000 16,000 15,500 215,660 3,364,296,000
21/03/2018 16,000 -0.15 -0.94 16,150 16,700 16,000 339,080 5,425,280,000
20/03/2018 16,150 0.05 0.31 16,100 16,200 16,000 205,550 3,319,632,500
19/03/2018 16,100 0.40 2.48 15,700 16,100 15,500 297,470 4,789,267,000
17/03/2018 15,700 -1.10 -7.01 16,000 16,100 15,500 207,910 3,264,187,000
16/03/2018 15,700 -1.10 -7.01 16,000 16,100 15,500 207,910 3,264,187,000
15/03/2018 16,000 -0.80 -5.00 16,800 16,600 15,850 522,190 8,355,040,000
14/03/2018 16,800 -0.15 -0.89 16,950 17,200 16,700 250,220 4,203,696,000
13/03/2018 16,950 0.05 0.29 16,900 17,000 16,800 224,500 3,805,275,000
12/03/2018 16,900 -0.20 -1.18 17,100 17,200 16,900 211,160 3,568,604,000
09/03/2018 17,000 -0.10 -0.59 17,100 17,200 16,900 197,720 3,361,240,000
08/03/2018 17,100 -0.10 -0.58 17,100 17,600 17,000 204,230 3,492,333,000
07/03/2018 17,100 -0.40 -2.34 17,500 17,500 17,050 232,880 3,982,248,000
06/03/2018 17,500 0.30 1.71 17,200 17,600 17,100 207,390 3,629,325,000
05/03/2018 17,200 0.20 1.16 17,000 17,600 16,900 269,010 4,626,972,000
02/03/2018 17,000 0.20 1.18 16,800 17,000 16,200 203,440 3,458,480,000
01/03/2018 16,800 -0.70 -4.17 17,500 17,400 16,800 158,380 2,660,784,000
28/02/2018 17,500 -1.05 -6.00 18,550 18,500 17,500 288,090 5,041,575,000
27/02/2018 18,550 -0.15 -0.81 18,700 18,800 18,500 297,820 5,524,561,000
26/02/2018 18,700 0.50 2.67 18,200 19,000 18,400 340,210 6,361,927,000
25/02/2018 18,200 0.20 1.10 18,000 18,300 17,900 266,450 4,849,390,000
23/02/2018 18,200 0.20 1.10 18,000 18,300 17,900 266,450 4,849,390,000
22/02/2018 18,000 0.10 0.56 17,900 18,100 17,600 220,250 3,964,500,000
21/02/2018 17,900 0.80 4.47 17,100 17,900 16,900 243,430 4,357,397,000
14/02/2018 17,100 -0.30 -1.75 17,400 17,200 16,600 228,960 3,915,216,000
13/02/2018 17,100 -0.30 -1.75 17,400 17,200 16,600 228,960 3,915,216,000
12/02/2018 17,400 -0.20 -1.15 17,400 17,450 16,600 224,990 3,914,826,000
09/02/2018 17,400 0.05 0.29 17,400 17,450 17,100 304,430 5,297,082,000
08/02/2018 17,400 0.40 2.30 17,000 17,550 17,200 321,230 5,589,402,000
07/02/2018 17,000 0.20 1.18 16,800 17,000 16,000 404,890 6,883,130,000
06/02/2018 15,900 -0.90 -5.66 16,800 0 0 213,750 3,398,625,000
05/02/2018 16,800 -0.20 -1.19 17,000 17,100 16,800 204,200 3,430,560,000
02/02/2018 17,000 0.10 0.59 16,900 17,100 16,800 752,770 12,797,090,000
01/02/2018 16,900 -0.10 -0.59 17,000 17,100 16,800 654,690 11,064,261,000
31/01/2018 17,000 0.10 0.59 17,000 17,200 16,900 230,960 3,926,320,000
30/01/2018 17,000 0.10 0.59 17,000 17,100 16,900 281,050 4,777,850,000
29/01/2018 17,000 -0.40 -2.35 17,400 17,400 17,000 370,160 6,292,720,000
26/01/2018 17,400 0.20 1.15 17,200 17,550 16,900 337,490 5,872,326,000
25/01/2018 17,200 0.20 1.16 17,150 17,300 17,000 229,760 3,951,872,000
24/01/2018 14,300 -2.70 -18.88 17,000 17,200 17,000 369,200 5,279,560,000
22/01/2018 17,050 0.15 0.88 17,000 17,200 17,000 212,260 3,619,033,000
19/01/2018 17,000 0.40 2.35 16,600 17,500 16,600 202,570 3,443,690,000
18/01/2018 16,600 0.20 1.20 16,400 17,000 16,400 209,930 3,484,838,000
17/01/2018 16,400 -1.20 -7.32 17,600 17,800 16,400 638,080 10,464,512,000
16/01/2018 17,600 0.05 0.28 17,550 17,750 17,200 554,890 9,766,064,000
15/01/2018 17,550 0.05 0.28 17,500 17,600 17,100 442,610 7,767,805,500
12/01/2018 17,500 0.10 0.57 17,500 17,600 16,600 624,450 10,927,875,000
11/01/2018 17,500 0.25 1.43 17,250 17,550 16,950 464,130 8,122,275,000
10/01/2018 17,250 0.15 0.87 17,100 17,300 16,800 219,610 3,788,272,500
09/01/2018 17,100 -0.10 -0.58 17,200 17,200 16,850 202,190 3,457,449,000
08/01/2018 17,200 0.30 1.74 16,900 17,200 16,850 232,070 3,991,604,000
05/01/2018 16,900 0.10 0.59 16,800 17,100 16,550 234,760 3,967,444,000
04/01/2018 16,800 0.20 1.19 16,800 17,100 16,800 265,770 4,464,936,000
03/01/2018 16,800 0.40 2.38 16,400 17,100 16,400 330,440 5,551,392,000
02/01/2018 16,400 0.30 1.83 16,100 17,000 16,000 246,050 4,035,220,000
01/01/2018 16,100 -0.10 -0.62 16,200 16,500 16,100 268,860 4,328,646,000
29/12/2017 16,100 -0.10 -0.62 16,200 16,500 16,100 268,860 4,328,646,000
28/12/2017 16,200 0.30 1.85 15,900 16,200 15,700 260,870 4,226,094,000
27/12/2017 15,900 -0.25 -1.57 16,150 16,200 15,600 271,240 4,312,716,000
26/12/2017 16,150 0.05 0.31 16,100 16,400 15,800 313,810 5,068,031,500
25/12/2017 16,100 0.10 0.62 16,000 16,150 15,900 302,410 4,868,801,000
22/12/2017 16,000 0.70 4.38 15,300 16,350 15,350 409,760 6,556,160,000
21/12/2017 15,300 -0.20 -1.31 15,500 15,900 15,300 278,500 4,261,050,000
20/12/2017 15,500 -0.20 -1.29 15,700 15,900 15,500 289,460 4,486,630,000
19/12/2017 16,450 0.45 2.74 16,000 16,500 16,000 64,100 1,054,445,000
18/12/2017 15,900 0.10 0.63 15,800 15,900 15,700 21,670 344,553,000
17/12/2017 15,800 -0.50 -3.16 16,300 16,700 15,800 401,050 6,336,590,000
15/12/2017 16,300 0.60 3.68 15,700 16,300 15,400 340,970 5,557,811,000
14/12/2017 15,700 0.30 1.91 15,400 15,900 15,100 271,100 4,256,270,000
13/12/2017 15,400 -0.20 -1.30 15,600 15,700 15,100 389,430 5,997,222,000
12/12/2017 15,700 0.10 0.64 15,600 15,700 15,500 47,500 745,750,000
11/12/2017 15,900 0.10 0.63 15,800 16,000 15,700 39,600 629,640,000
10/12/2017 15,800 0.40 2.53 15,400 15,900 15,500 290,920 4,596,536,000
08/12/2017 15,400 0.70 4.55 14,700 15,700 14,900 268,840 4,140,136,000
07/12/2017 15,400 0.65 4.22 14,700 15,700 14,900 248,840 3,832,136,000
05/12/2017 15,000 0.15 1.01 15,000 15,150 14,600 382,100 5,731,500,000
04/12/2017 14,850 0.10 0.68 14,800 14,900 14,450 252,040 3,742,794,000
01/12/2017 14,750 -0.15 -1.01 14,900 14,900 14,450 299,970 4,424,557,500
30/11/2017 14,900 0.70 4.93 14,300 15,050 14,200 440,990 6,570,751,000
29/11/2017 14,200 0.00 ■■ 0.00 14,000 14,250 14,000 295,890 4,201,638,000
28/11/2017 14,200 0.05 0.35 14,150 14,200 13,600 318,860 4,527,812,000
27/11/2017 14,150 -0.15 -1.05 14,400 14,400 13,800 318,830 4,511,444,500
24/11/2017 14,300 0.60 4.38 13,700 14,500 13,500 369,200 5,279,560,000
23/11/2017 13,700 -0.30 -2.14 14,100 14,300 13,700 489,490 6,706,013,000
22/11/2017 14,000 -0.20 -1.41 14,200 14,300 13,400 518,500 7,259,000,000
21/11/2017 14,200 0.10 0.71 14,100 14,500 14,100 393,060 5,581,452,000
20/11/2017 14,100 0.40 2.92 13,400 14,250 13,400 342,840 4,834,044,000
17/11/2017 13,700 -0.10 -0.72 13,500 13,800 13,300 301,170 4,126,029,000
16/11/2017 13,800 0.50 3.76 13,600 14,100 13,100 232,140 3,203,532,000
15/11/2017 13,300 -0.35 -2.56 13,600 13,650 13,300 670,710 8,920,443,000
14/11/2017 13,650 0.85 6.64 12,650 13,650 12,650 705,450 9,629,392,500
13/11/2017 12,800 0.15 1.19 12,650 12,800 12,600 345,750 4,425,600,000
10/11/2017 12,650 -0.65 -4.89 13,300 14,000 12,600 235,770 2,982,490,500
09/11/2017 13,300 -0.80 -5.67 14,000 14,000 13,150 225,900 3,004,470,000
08/11/2017 14,100 0.55 4.06 13,500 14,100 13,100 269,630 3,801,783,000
07/11/2017 13,550 -0.35 -2.52 13,900 14,000 13,500 364,790 4,942,904,500
06/11/2017 13,900 -0.40 -2.80 13,900 14,200 13,700 326,570 4,539,323,000
03/11/2017 14,300 -0.20 -1.38 14,500 14,800 14,300 326,240 4,665,232,000
02/11/2017 14,500 -0.30 -2.03 14,700 15,100 14,500 871,160 12,631,820,000
01/11/2017 14,800 -0.60 -3.90 15,000 15,300 14,500 201,500 2,982,200,000
31/10/2017 15,400 0.40 2.67 14,750 15,500 14,350 335,310 5,163,774,000
30/10/2017 15,000 0.50 3.45 14,400 15,500 14,400 701,320 10,519,800,000
27/10/2017 14,500 0.15 1.05 14,400 14,500 14,200 439,620 6,374,490,000
26/10/2017 14,350 -0.05 -0.35 14,400 14,400 14,200 307,390 4,411,046,500
25/10/2017 14,400 0.20 1.41 14,200 14,400 14,000 229,400 3,303,360,000
24/10/2017 14,200 0.30 2.16 14,000 14,200 13,300 80,570 1,144,094,000
23/10/2017 13,900 -0.50 -3.47 13,800 14,300 13,500 72,500 1,007,750,000
20/10/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,100 31,130 448,272,000
19/10/2017 14,400 0.40 2.86 14,200 14,400 14,100 89,710 1,291,824,000
18/10/2017 14,000 -0.40 -2.78 14,400 14,400 14,000 127,870 1,790,180,000
17/10/2017 14,400 -0.10 -0.69 14,400 14,400 14,100 80,560 1,160,064,000
16/10/2017 14,500 0.00 ■■ 0.00 14,200 14,500 14,000 105,390 1,528,155,000
13/10/2017 14,500 0.00 ■■ 0.00 14,550 14,550 14,200 139,130 2,017,385,000
12/10/2017 14,500 -0.05 -0.34 14,600 14,700 14,300 106,360 1,542,220,000
11/10/2017 14,550 0.55 3.93 13,900 14,700 13,900 246,810 3,591,085,500
10/10/2017 14,000 -0.40 -2.78 14,200 14,500 13,900 118,080 1,653,120,000
09/10/2017 14,400 0.40 2.86 13,800 14,400 13,800 117,380 1,690,272,000
06/10/2017 14,000 0.30 2.19 13,000 14,000 12,900 116,910 1,636,740,000
05/10/2017 13,700 -0.80 -5.52 14,550 14,550 13,500 135,190 1,852,103,000
04/10/2017 14,500 0.10 0.69 14,000 14,500 14,000 132,440 1,920,380,000
03/10/2017 14,400 -0.10 -0.69 14,500 14,500 13,900 124,570 1,793,808,000
02/10/2017 14,500 -0.20 -1.36 14,600 14,600 14,000 114,180 1,655,610,000
29/09/2017 14,700 0.40 2.80 14,100 14,800 14,100 420,960 6,188,112,000
28/09/2017 14,300 0.20 1.42 14,100 14,300 13,650 332,260 4,751,318,000
27/09/2017 14,100 0.50 3.68 13,800 14,100 13,050 223,710 3,154,311,000
26/09/2017 13,600 -1.00 -6.85 14,500 14,500 13,600 135,010 1,836,136,000
25/09/2017 14,600 0.70 5.04 13,850 14,600 13,500 352,940 5,152,924,000
22/09/2017 13,900 -0.25 -1.77 14,000 14,300 13,700 126,110 1,752,929,000
21/09/2017 14,150 0.45 3.28 13,400 14,200 13,300 363,620 5,145,223,000
20/09/2017 13,700 0.75 5.79 12,950 13,700 12,600 351,440 4,814,728,000
19/09/2017 12,950 0.15 1.17 12,600 12,950 12,400 137,450 1,779,977,500
18/09/2017 12,800 0.35 2.81 12,450 12,800 12,300 200,920 2,571,776,000
15/09/2017 12,450 0.50 4.18 11,950 12,450 11,900 267,470 3,330,001,500
14/09/2017 11,950 0.10 0.84 12,000 12,100 11,800 201,800 2,411,510,000
13/09/2017 11,850 -0.20 -1.66 12,150 12,200 11,850 108,940 1,290,939,000
12/09/2017 12,050 0.40 3.43 11,650 12,200 11,650 231,600 2,790,780,000
11/09/2017 11,650 -0.35 -2.92 12,000 12,000 11,650 144,290 1,680,978,500
08/09/2017 12,000 0.20 1.69 11,800 12,000 11,600 303,850 3,646,200,000
07/09/2017 11,800 0.05 0.43 12,250 12,400 11,600 347,890 4,105,102,000
06/09/2017 11,750 0.75 6.82 10,800 11,750 10,800 537,110 6,311,042,500
05/09/2017 11,000 -0.20 -1.79 11,200 11,200 10,700 65,460 720,060,000
01/09/2017 11,200 0.20 1.82 11,000 11,200 10,900 60,810 681,072,000
31/08/2017 11,000 -0.50 -4.35 11,050 11,500 10,900 296,030 3,256,330,000
30/08/2017 11,500 0.60 5.50 11,000 11,500 10,700 225,860 2,597,390,000
29/08/2017 10,900 0.20 1.87 10,700 11,000 10,550 100,540 1,095,886,000
28/08/2017 10,700 0.10 0.94 10,800 10,800 10,400 138,150 1,478,205,000
25/08/2017 10,600 0.15 1.44 10,450 10,700 10,250 111,070 1,177,342,000
24/08/2017 10,450 0.00 ■■ 0.00 10,650 10,650 10,200 101,620 1,061,929,000
23/08/2017 10,450 0.15 1.46 10,300 10,550 10,300 90,810 948,964,500
22/08/2017 10,300 -0.40 -3.74 10,800 10,800 10,300 136,290 1,403,787,000
21/08/2017 10,700 -0.10 -0.93 10,700 10,800 10,600 77,020 824,114,000
18/08/2017 10,800 -0.15 -1.37 10,800 10,900 10,450 100,790 1,088,532,000
17/08/2017 10,950 -0.10 -0.90 11,000 11,200 10,800 95,630 1,047,148,500
16/08/2017 11,050 0.05 0.45 10,950 11,200 10,900 73,080 807,534,000
15/08/2017 11,000 -0.20 -1.79 11,100 11,550 10,900 129,970 1,429,670,000
14/08/2017 11,200 0.00 ■■ 0.00 11,000 11,600 11,000 96,400 1,079,680,000
11/08/2017 11,200 0.15 1.36 10,950 11,200 10,950 42,160 472,192,000
10/08/2017 11,050 -0.20 -1.78 11,600 11,600 10,900 212,500 2,348,125,000
09/08/2017 11,250 -0.45 -3.85 11,400 11,750 11,100 270,950 3,048,187,500
08/08/2017 11,700 -0.10 -0.85 12,000 12,000 11,600 114,190 1,336,023,000
07/08/2017 11,800 -0.20 -1.67 11,600 12,250 11,600 108,600 1,281,480,000
04/08/2017 12,000 0.00 ■■ 0.00 11,600 12,100 11,400 99,310 1,191,720,000
03/08/2017 12,000 -0.20 -1.64 11,700 12,400 11,400 103,410 1,240,920,000
02/08/2017 12,200 0.10 0.83 12,500 12,500 11,700 201,770 2,461,594,000
01/08/2017 12,100 -0.70 -5.47 12,800 12,900 12,000 103,060 1,247,026,000
31/07/2017 12,800 0.70 5.79 12,100 12,850 12,100 111,870 1,431,936,000
28/07/2017 12,100 -0.50 -3.97 12,300 12,600 12,100 52,540 635,734,000
27/07/2017 12,600 0.65 5.44 12,700 12,750 12,500 141,250 1,779,750,000
26/07/2017 11,950 0.75 6.70 11,800 11,950 11,300 85,850