Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +10.26 (+0.82%)
  • HNX-Index 303.42 +3.24 (+1.08%)
  • UPCOM-Index 92.84 +0.12 (+0.13%)
Ngân Hàng TMCP Việt Nam Thịnh Vượng
Vietnam Prosperity Joint Stock Commercial Bank
Mã CK:      VPB      29.90      +0.30 (+1.00%)      (cập nhật 01:15 12/08/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Ngân hàng
Website: http://www.vpbank.com.vn/
VPB » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
12/08/2022 29,900 0.30 1.00 29,600 29,900 29,400 870,050 26,014,495,000
11/08/2022 29,600 -0.50 -1.69 30,100 30,500 29,600 1,502,260 44,466,896,000
10/08/2022 30,100 -0.15 -0.50 30,250 30,350 29,950 1,095,010 32,959,801,000
09/08/2022 30,250 0.25 0.83 30,000 30,800 30,000 2,034,490 61,543,322,500
08/08/2022 30,000 0.65 2.17 29,350 30,000 29,200 1,718,260 51,547,800,000
06/08/2022 29,350 -0.05 -0.17 29,400 29,500 28,950 1,218,610 35,766,203,500
05/08/2022 29,350 -0.05 -0.17 29,400 29,500 28,950 1,218,610 35,766,203,500
04/08/2022 29,400 0.40 1.36 29,000 29,950 29,050 1,816,840 53,415,096,000
03/08/2022 29,000 -0.05 -0.17 29,050 29,150 28,650 1,303,310 37,795,990,000
02/08/2022 29,050 -0.05 -0.17 29,100 29,300 28,750 1,196,700 34,764,135,000
01/08/2022 29,100 0.40 1.37 28,700 29,100 28,550 1,272,940 37,042,554,000
31/07/2022 28,700 0.30 1.05 28,400 28,700 28,300 1,298,540 37,268,098,000
29/07/2022 28,700 0.30 1.05 28,400 28,700 28,300 1,298,540 37,268,098,000
28/07/2022 28,400 0.70 2.46 27,700 28,800 27,800 1,893,630 53,779,092,000
27/07/2022 27,700 0.00 ■■ 0.00 27,700 27,750 27,450 639,580 17,716,366,000
26/07/2022 27,700 0.05 0.18 27,650 28,050 27,550 741,890 20,550,353,000
25/07/2022 27,650 -0.50 -1.81 28,150 28,150 27,650 781,380 21,605,157,000
23/07/2022 28,150 -0.05 -0.18 28,200 28,500 28,100 727,070 20,467,020,500
22/07/2022 28,150 -0.05 -0.18 28,200 28,500 28,100 727,070 20,467,020,500
21/07/2022 28,200 0.05 0.18 28,150 28,350 28,000 925,880 26,109,816,000
20/07/2022 28,150 0.15 0.53 28,000 28,450 28,100 969,830 27,300,714,500
19/07/2022 28,000 -0.15 -0.54 28,150 28,150 27,750 623,390 17,454,920,000
18/07/2022 28,150 0.10 0.36 28,050 28,650 28,150 753,740 21,217,781,000
17/07/2022 28,250 0.20 0.71 28,050 28,350 28,050 873,220 24,668,465,000
15/07/2022 28,250 0.20 0.71 28,050 28,350 28,050 873,220 24,668,465,000
14/07/2022 28,050 0.30 1.07 27,750 28,100 27,500 979,430 27,473,011,500
13/07/2022 27,750 0.00 ■■ 0.00 27,750 28,200 27,550 1,053,530 29,235,457,500
12/07/2022 27,750 0.25 0.90 27,500 28,200 27,450 838,320 23,263,380,000
11/07/2022 27,500 -1.10 -4.00 28,600 28,500 27,500 847,440 23,304,600,000
10/07/2022 28,600 -0.30 -1.05 28,900 29,150 28,550 734,040 20,993,544,000
08/07/2022 28,600 -0.30 -1.05 28,900 29,150 28,550 734,040 20,993,544,000
07/07/2022 28,900 0.10 0.35 28,800 29,050 28,450 785,510 22,701,239,000
06/07/2022 28,800 -0.70 -2.43 29,500 29,550 28,800 558,950 16,097,760,000
05/07/2022 29,500 0.30 1.02 29,200 29,850 29,200 1,140,850 33,655,075,000
04/07/2022 29,200 0.10 0.34 29,100 29,500 28,850 884,860 25,837,912,000
01/07/2022 29,100 0.10 0.34 29,000 29,350 28,100 702,890 20,454,099,000
30/06/2022 29,000 -1.00 -3.45 30,000 30,200 29,000 788,040 22,853,160,000
29/06/2022 30,000 0.00 ■■ 0.00 30,000 30,250 29,500 838,890 25,166,700,000
28/06/2022 30,000 1.10 3.67 28,900 30,350 28,500 1,217,910 36,537,300,000
27/06/2022 28,900 0.75 2.60 28,150 29,100 28,250 587,280 16,972,392,000
24/06/2022 28,150 -0.30 -1.07 28,450 28,750 28,150 360,730 10,154,549,500
23/06/2022 28,450 0.05 0.18 28,400 28,550 27,950 475,490 13,527,690,500
22/06/2022 28,400 1.20 4.23 27,200 28,950 27,500 705,490 20,035,916,000
21/06/2022 27,200 0.10 0.37 27,100 27,950 26,800 720,380 19,594,336,000
20/06/2022 27,100 -0.80 -2.95 27,900 28,000 26,500 985,930 26,718,703,000
17/06/2022 27,900 -1.10 -3.94 29,000 28,500 27,300 1,254,740 35,007,246,000
16/06/2022 29,000 0.15 0.52 28,850 29,400 28,950 525,240 15,231,960,000
15/06/2022 28,850 0.00 ■■ 0.00 28,850 29,400 27,600 1,284,380 37,054,363,000
14/06/2022 28,850 0.10 0.35 28,750 29,200 28,200 1,151,700 33,226,545,000
13/06/2022 28,750 -2.15 -7.48 30,900 30,450 28,750 2,096,050 60,261,437,500
12/06/2022 30,900 -0.60 -1.94 31,500 31,750 30,900 965,630 29,837,967,000
10/06/2022 30,900 -0.60 -1.94 31,500 31,750 30,900 965,630 29,837,967,000
09/06/2022 31,500 -0.30 -0.95 31,800 31,950 31,500 940,290 29,619,135,000
08/06/2022 31,800 1.35 4.25 30,450 31,950 30,250 1,901,390 60,464,202,000
07/06/2022 30,450 -0.15 -0.49 30,600 30,700 29,800 782,460 23,825,907,000
06/06/2022 30,600 -0.15 -0.49 30,750 31,200 30,350 770,310 23,571,486,000
05/06/2022 32,000 1.75 5.47 30,250 30,750 30,150 646,270 20,680,640,000
03/06/2022 30,750 0.50 1.63 30,250 30,750 30,150 712,430 21,907,222,500
02/06/2022 30,250 -0.60 -1.98 30,850 30,950 30,100 900,550 27,241,637,500
01/06/2022 30,850 -0.15 -0.49 31,000 31,200 30,400 1,002,930 30,940,390,500
31/05/2022 31,000 -0.60 -1.94 31,600 31,600 30,800 1,028,480 31,882,880,000
30/05/2022 31,600 0.50 1.58 31,100 31,600 31,050 1,185,400 37,458,640,000
28/05/2022 31,100 0.05 0.16 31,050 31,300 30,750 1,055,870 32,837,557,000
27/05/2022 31,100 0.05 0.16 31,050 31,300 30,750 1,055,870 32,837,557,000
26/05/2022 31,050 -0.45 -1.45 31,500 31,750 31,050 862,740 26,788,077,000
25/05/2022 31,500 1.50 4.76 30,000 31,500 30,200 1,283,950 40,444,425,000
24/05/2022 30,000 0.70 2.33 29,300 30,200 29,200 989,200 29,676,000,000
23/05/2022 29,300 -1.30 -4.44 30,600 30,800 29,200 1,105,070 32,378,551,000
22/05/2022 30,600 0.15 0.49 30,450 30,950 30,300 741,550 22,691,430,000
20/05/2022 30,600 0.15 0.49 30,450 30,950 30,300 741,550 22,691,430,000
19/05/2022 30,450 -0.50 -1.64 30,950 30,900 29,950 919,080 27,985,986,000
18/05/2022 30,950 -0.05 -0.16 31,000 32,150 30,700 1,187,720 36,759,934,000
17/05/2022 31,000 2.00 6.45 29,000 31,000 28,950 1,038,790 32,202,490,000
16/05/2022 29,000 0.00 ■■ 0.00 29,000 30,550 29,000 1,226,780 35,576,620,000
13/05/2022 29,000 -2.10 -7.24 31,100 31,600 29,000 2,046,680 59,353,720,000
12/05/2022 31,100 -2.30 -7.40 33,400 33,000 31,100 1,790,470 55,683,617,000
11/05/2022 33,400 0.10 0.30 33,300 33,900 32,550 761,360 25,429,424,000
10/05/2022 33,300 1.50 4.50 31,800 33,300 31,150 1,509,100 50,253,030,000
09/05/2022 31,800 -2.35 -7.39 34,150 33,950 31,800 2,393,120 76,101,216,000
29/04/2022 36,700 0.20 0.54 36,500 36,900 36,300 1,325,300 48,638,510,000
28/04/2022 36,500 0.55 1.51 35,950 36,700 35,850 1,112,580 40,609,170,000
27/04/2022 35,950 -0.45 -1.25 36,400 36,450 35,400 1,246,990 44,829,290,500
26/04/2022 36,400 2.15 5.91 34,250 36,600 33,100 2,264,610 82,431,804,000
25/04/2022 34,250 -2.55 -7.45 36,800 36,950 34,250 3,273,960 112,133,130,000
23/04/2022 36,800 1.30 3.53 35,500 37,200 35,400 2,270,530 83,555,504,000
22/04/2022 36,800 1.30 3.53 35,500 37,200 35,400 2,270,530 83,555,504,000
21/04/2022 35,500 0.30 0.85 35,200 36,500 34,500 1,891,940 67,163,870,000
20/04/2022 35,200 -0.60 -1.70 35,800 36,250 35,200 2,133,460 75,097,792,000
19/04/2022 35,800 -0.85 -2.37 36,650 37,450 35,700 2,412,070 86,352,106,000
18/04/2022 36,650 -1.85 -5.05 38,500 38,600 36,650 2,875,600 105,390,740,000
16/04/2022 38,500 -1.00 -2.60 39,500 39,700 37,700 2,977,210 114,622,585,000
15/04/2022 38,500 -1.00 -2.60 39,500 39,700 37,700 2,977,210 114,622,585,000
14/04/2022 39,500 0.50 1.27 39,000 40,600 38,900 2,337,570 92,334,015,000
13/04/2022 39,000 0.00 ■■ 0.00 39,000 39,450 38,000 2,527,010 98,553,390,000
12/04/2022 39,000 0.20 0.51 38,800 40,200 39,000 2,520,390 98,295,210,000
08/04/2022 38,800 -1.00 -2.58 39,800 40,050 38,800 2,399,660 93,106,808,000
07/04/2022 39,800 -0.15 -0.38 39,950 41,050 39,800 3,158,380 125,703,524,000
06/04/2022 39,950 1.65 4.13 38,300 40,200 37,850 4,106,850 164,068,657,500
05/04/2022 38,300 -0.70 -1.83 39,000 39,200 38,150 1,577,270 60,409,441,000
04/04/2022 39,000 0.40 1.03 38,600 39,900 38,900 2,450,370 95,564,430,000
01/04/2022 38,600 1.40 3.63 37,200 38,600 37,000 3,685,790 142,271,494,000
31/03/2022 37,200 0.40 1.08 36,800 37,500 36,800 916,230 34,083,756,000
30/03/2022 36,800 0.40 1.09 36,400 37,450 36,200 1,662,240 61,170,432,000
29/03/2022 36,400 0.15 0.41 36,250 36,500 36,250 742,330 27,020,812,000
28/03/2022 36,250 -0.50 -1.38 36,750 36,650 36,000 1,223,020 44,334,475,000
25/03/2022 36,750 0.40 1.09 36,350 36,900 36,300 960,080 35,282,940,000
24/03/2022 36,350 -0.30 -0.83 36,650 36,700 36,350 1,267,300 46,066,355,000
23/03/2022 36,650 -0.20 -0.55 36,850 37,050 36,650 928,610 34,033,556,500
22/03/2022 36,850 0.05 0.14 36,800 37,600 36,800 1,046,360 38,558,366,000
21/03/2022 36,800 0.55 1.49 36,250 36,900 36,100 658,000 24,214,400,000
18/03/2022 36,250 -0.20 -0.55 36,450 36,700 36,200 946,840 34,322,950,000
17/03/2022 36,450 -0.35 -0.96 36,800 37,100 36,450 824,500 30,053,025,000
16/03/2022 36,800 -0.10 -0.27 36,900 37,250 36,800 857,750 31,565,200,000
15/03/2022 36,900 0.90 2.44 36,000 36,950 36,000 1,162,610 42,900,309,000
14/03/2022 36,000 -0.40 -1.11 36,400 36,300 35,600 1,418,980 51,083,280,000
11/03/2022 36,400 -0.35 -0.96 36,750 37,050 36,200 1,084,640 39,480,896,000
10/03/2022 36,750 -0.10 -0.27 36,850 37,550 36,750 1,097,810 40,344,517,500
09/03/2022 36,850 -0.15 -0.41 37,000 37,250 36,500 1,375,470 50,686,069,500
08/03/2022 37,000 -0.70 -1.89 37,700 37,700 36,750 1,626,980 60,198,260,000
07/03/2022 37,700 -0.40 -1.06 38,100 38,300 37,350 1,925,710 72,599,267,000
06/03/2022 38,100 0.65 1.71 37,450 38,950 37,450 4,724,640 180,008,784,000
04/03/2022 38,100 0.65 1.71 37,450 38,950 37,450 4,724,640 180,008,784,000
03/03/2022 37,450 0.95 2.54 36,500 37,450 36,500 2,014,500 75,443,025,000
02/03/2022 36,500 -1.25 -3.42 37,750 37,400 36,500 2,909,530 106,197,845,000
01/03/2022 37,750 -0.25 -0.66 38,000 38,200 37,450 1,686,940 63,681,985,000
28/02/2022 38,000 -0.20 -0.53 38,200 38,700 37,500 2,133,560 81,075,280,000
25/02/2022 38,200 1.30 3.40 36,900 38,800 37,000 4,937,970 188,630,454,000
24/02/2022 36,900 1.00 2.71 35,900 37,200 35,600 3,573,040 131,845,176,000
23/02/2022 35,900 0.35 0.97 35,550 36,150 35,500 1,364,360 48,980,524,000
22/02/2022 35,550 -0.35 -0.98 35,900 35,900 35,200 1,069,230 38,011,126,500
21/02/2022 35,900 0.00 ■■ 0.00 35,900 36,150 35,400 1,017,050 36,512,095,000
20/02/2022 35,900 -0.40 -1.11 36,300 36,000 35,700 969,380 34,800,742,000
18/02/2022 35,900 -0.40 -1.11 36,300 36,000 35,700 969,380 34,800,742,000
17/02/2022 36,300 0.65 1.79 35,650 36,300 35,550 1,094,380 39,725,994,000
16/02/2022 35,650 -0.30 -0.84 35,950 36,400 35,650 691,110 24,638,071,500
15/02/2022 35,950 0.95 2.64 35,000 36,200 35,200 1,255,540 45,136,663,000
14/02/2022 35,000 -1.60 -4.57 36,600 36,450 35,000 1,997,210 69,902,350,000
11/02/2022 36,600 -0.10 -0.27 36,700 37,200 36,500 1,179,240 43,160,184,000
10/02/2022 36,700 -0.40 -1.09 37,100 37,250 36,150 1,537,510 56,426,617,000
09/02/2022 37,100 -0.20 -0.54 37,300 38,000 37,100 1,804,190 66,935,449,000
08/02/2022 37,300 1.00 2.68 36,300 37,900 36,100 2,229,890 83,174,897,000
07/02/2022 36,300 -0.35 -0.96 36,650 37,200 36,300 1,123,320 40,776,516,000
30/01/2022 36,650 1.20 3.27 35,450 36,700 35,500 2,408,860 88,284,719,000
28/01/2022 36,650 1.20 3.27 35,450 36,700 35,500 2,408,860 88,284,719,000
27/01/2022 35,450 -0.45 -1.27 35,900 36,650 35,400 1,641,750 58,200,037,500
26/01/2022 35,900 1.00 2.79 34,900 36,350 34,800 1,880,500 67,509,950,000
25/01/2022 34,900 1.45 4.15 33,450 34,900 33,100 1,170,050 40,834,745,000
24/01/2022 33,450 -0.85 -2.54 34,300 34,350 33,000 1,199,820 40,133,979,000
21/01/2022 34,300 0.35 1.02 33,950 34,750 33,550 912,710 31,305,953,000
20/01/2022 33,700 0.20 0.59 33,500 33,900 33,200 507,840 17,114,208,000
19/01/2022 33,500 0.25 0.75 33,250 33,950 33,300 628,070 21,040,345,000
18/01/2022 33,600 0.55 1.64 33,050 33,900 33,000 453,310 15,231,216,000
17/01/2022 34,550 -0.30 -0.87 34,850 35,100 34,550 622,110 21,493,900,500
16/01/2022 34,850 -0.40 -1.15 35,250 35,400 34,700 691,210 24,088,668,500
14/01/2022 34,850 -0.40 -1.15 35,250 35,400 34,700 691,210 24,088,668,500
13/01/2022 35,250 -0.15 -0.43 35,400 36,250 34,950 1,585,660 55,894,515,000
12/01/2022 35,400 1.10 3.11 34,300 35,450 33,850 1,209,210 42,806,034,000
11/01/2022 34,300 -0.10 -0.29 34,400 34,800 34,000 931,230 31,941,189,000
10/01/2022 34,400 -0.20 -0.58 34,600 35,100 34,150 1,104,980 38,011,312,000
09/01/2022 34,600 -0.55 -1.59 35,150 35,150 34,600 1,199,620 41,506,852,000
07/01/2022 34,600 -0.55 -1.59 35,150 35,150 34,600 1,199,620 41,506,852,000
06/01/2022 35,150 -0.35 -1.00 35,500 35,500 34,900 1,434,480 50,421,972,000
05/01/2022 35,500 -0.55 -1.55 36,050 36,150 35,500 1,326,260 47,082,230,000
04/01/2022 36,050 0.25 0.69 35,800 36,350 36,000 1,430,790 51,579,979,500
03/01/2022 35,700 -1.30 -3.64 37,000 37,550 35,300 2,323,490 82,948,593,000
31/12/2021 35,800 0.40 1.12 35,400 36,200 35,450 1,122,840 40,197,672,000
30/12/2021 35,400 0.65 1.84 34,750 35,550 34,850 952,920 33,733,368,000
29/12/2021 34,750 0.20 0.58 34,550 35,200 34,650 883,330 30,695,717,500
23/12/2021 33,600 -0.55 -1.64 34,150 34,400 33,600 2,001,100 67,236,960,000
22/12/2021 33,600 -0.55 -1.64 34,150 34,400 33,600 2,001,100 67,236,960,000
21/12/2021 34,150 0.05 0.15 34,150 34,500 34,000 1,168,330 39,898,469,500
20/12/2021 34,150 0.35 1.02 33,800 34,950 33,800 2,259,080 77,147,582,000
17/12/2021 33,800 0.10 0.30 33,700 34,400 33,700 2,760,990 93,321,462,000
16/12/2021 33,700 -0.95 -2.82 34,650 35,000 33,500 3,747,650 126,295,805,000
15/12/2021 34,650 -0.35 -1.01 35,000 35,100 34,450 2,497,210 86,528,326,500
14/12/2021 35,000 -0.40 -1.14 35,400 35,800 35,000 1,608,860 56,310,100,000
13/12/2021 35,400 -0.40 -1.13 35,800 36,100 35,300 1,156,980 40,957,092,000
10/12/2021 35,800 0.20 0.56 35,600 36,200 35,550 1,527,640 54,689,512,000
09/12/2021 35,600 -0.15 -0.42 35,750 35,950 35,400 1,296,300 46,148,280,000
08/12/2021 35,750 0.10 0.28 35,650 36,400 35,000 1,649,170 58,957,827,500
07/12/2021 35,650 0.15 0.42 35,500 36,050 34,850 1,536,110 54,762,321,500
06/12/2021 35,500 -0.20 -0.56 35,700 36,050 34,000 2,134,400 75,771,200,000
03/12/2021 35,700 -1.30 -3.64 37,000 37,550 35,300 2,323,490 82,948,593,000
02/12/2021 37,000 -0.90 -2.43 37,900 37,950 37,000 1,041,940 38,551,780,000
01/12/2021 37,900 0.20 0.53 37,700 37,900 36,950 1,911,310 72,438,649,000
30/11/2021 37,700 -0.70 -1.86 38,400 38,900 37,300 2,048,890 77,243,153,000
29/11/2021 38,400 -0.80 -2.08 39,200 38,900 38,000 2,549,820 97,913,088,000
28/11/2021 39,200 1.20 3.06 38,000 39,500 38,200 4,474,910 175,416,472,000
26/11/2021 39,200 1.20 3.06 38,000 39,500 38,200 4,474,910 175,416,472,000
25/11/2021 38,000 0.70 1.84 37,300 38,500 37,400 3,248,540 123,444,520,000
24/11/2021 37,300 1.05 2.82 36,250 37,600 35,900 3,598,380 134,219,574,000
23/11/2021 36,250 -0.45 -1.24 36,700 37,100 36,100 752,810 27,289,362,500
22/11/2021 36,700 0.50 1.36 36,200 37,650 35,900 1,705,280 62,583,776,000
21/11/2021 36,200 0.80 2.21 35,400 36,800 34,850 1,958,400 70,894,080,000
19/11/2021 36,200 0.80 2.21 35,400 36,800 34,850 1,958,400 70,894,080,000
18/11/2021 35,400 -0.75 -2.12 36,150 36,200 35,400 1,214,430 42,990,822,000
17/11/2021 36,150 0.05 0.14 36,150 36,500 35,850 1,194,600 43,184,790,000
16/11/2021 36,150 -0.05 -0.14 36,150 37,000 35,900 909,440 32,876,256,000
15/11/2021 36,150 -0.60 -1.66 36,750 36,650 36,050 1,009,440 36,491,256,000
14/11/2021 34,200 -2.30 -6.73 36,500 37,000 35,950 735,030 25,138,026,000
12/11/2021 36,750 0.25 0.68 36,500 37,000 35,950 694,850 25,535,737,500
11/11/2021 36,500 -0.20 -0.55 36,700 37,050 35,550 920,260 33,589,490,000
10/11/2021 36,700 -0.35 -0.95 37,050 37,200 36,600 627,720 23,037,324,000
09/11/2021 37,050 -0.50 -1.35 37,550 37,700 37,050 1,013,790 37,560,919,500
08/11/2021 37,550 -0.40 -1.07 37,950 38,200 37,500 806,560 30,286,328,000
07/11/2021 37,950 -0.05 -0.13 38,000 38,450 37,850 438,470 16,639,936,500
05/11/2021 37,950 -0.05 -0.13 38,000 38,450 37,850 438,470 16,639,936,500
03/11/2021 38,400 0.85 2.21 37,550 39,000 37,500 1,762,220 67,669,248,000
02/11/2021 37,550 -0.05 -0.13 37,550 37,700 37,350 569,100 21,369,705,000
01/11/2021 37,550 -0.50 -1.33 38,050 38,350 37,500 647,940 24,330,147,000
31/10/2021 38,050 -0.55 -1.45 38,600 39,000 37,900 785,070 29,871,913,500
29/10/2021 38,050 -0.55 -1.45 38,600 39,000 37,900 785,070 29,871,913,500
28/10/2021 38,600 0.65 1.68 37,950 38,600 37,950 1,066,670 41,173,462,000
27/10/2021 37,950 0.90 2.37 37,050 38,150 37,050 677,190 25,699,360,500
26/10/2021 37,050 0.05 0.13 37,000 37,050 36,200 570,720 21,145,176,000
25/10/2021 37,000 -0.20 -0.54 37,200 37,100 36,700 855,660 31,659,420,000
23/10/2021 37,200 -0.35 -0.94 37,550 37,900 37,200 694,590 25,838,748,000
22/10/2021 37,200 -0.35 -0.94 37,550 37,900 37,200 694,590 25,838,748,000
21/10/2021 37,550 -0.75 -2.00 38,300 38,500 37,550 899,680 33,782,984,000
20/10/2021 38,300 -0.20 -0.52 38,500 38,800 37,750 840,710 32,199,193,000
19/10/2021 38,500 0.10 0.26 38,400 38,650 38,150 1,010,530 38,905,405,000
18/10/2021 38,400 0.90 2.34 37,500 39,000 37,500 1,508,150 57,912,960,000
15/10/2021 37,500 0.55 1.47 36,950 37,600 36,850 1,159,340 43,475,250,000
14/10/2021 36,950 0.10 0.27 36,850 36,950 36,500 808,130 29,860,403,500
13/10/2021 36,850 0.15 0.41 36,700 36,900 36,300 563,890 20,779,346,500
12/10/2021 36,700 -0.10 -0.27 36,800 37,000 36,250 641,550 23,544,885,000
11/10/2021 36,800 0.90 2.45 35,900 36,800 35,500 1,074,170 39,529,456,000
08/10/2021 35,900 0.25 0.70 35,650 36,000 35,300 688,530 24,718,227,000
07/10/2021 35,650 -25.95 -72.79 61,600 35,900 34,900 1,244,820 44,377,833,000
06/10/2021 61,600 -1.00 -1.62 62,600 62,700 61,000 1,653,640 101,864,224,000
05/10/2021 62,600 -0.40 -0.64 63,000 63,000 62,400 895,220 56,040,772,000
04/10/2021 63,000 -0.90 -1.43 63,900 63,900 61,700 1,143,240 72,024,120,000
01/10/2021 63,900 -2.00 -3.13 65,900 65,700 63,700 892,470 57,028,833,000
30/09/2021 65,900 -0.10 -0.15 66,000 66,500 65,400 684,730 45,123,707,000
29/09/2021 66,000 -0.80 -1.21 66,800 66,600 65,600 660,940 43,622,040,000
28/09/2021 66,800 -0.20 -0.30 67,000 67,000 65,500 695,990 46,492,132,000
27/09/2021 67,000 0.20 0.30 67,000 68,300 66,800 952,050 63,787,350,000
26/09/2021 67,000 0.10 0.15 67,000 67,300 66,700 429,630 28,785,210,000
24/09/2021 67,000 0.10 0.15 67,000 67,300 66,700 429,630 28,785,210,000
23/09/2021 67,000 0.20 0.30 66,800 67,600 66,300 516,820 34,626,940,000
22/09/2021 66,800 -0.10 -0.15 66,900 67,000 66,000 462,310 30,882,308,000
21/09/2021 66,900 -0.60 -0.90 67,500 67,700 66,500 688,380 46,052,622,000
20/09/2021 67,500 0.50 0.74 67,000 68,800 67,100 812,130 54,818,775,000
19/09/2021 67,000 2.00 2.99 65,000 67,400 65,400 1,306,550 87,538,850,000
17/09/2021 67,000 2.00 2.99 65,000 67,400 65,400 1,306,550 87,538,850,000
16/09/2021 65,000 1.10 1.69 63,900 65,000 64,200 470,040 30,552,600,000
15/09/2021 63,900 0.10 0.16 63,900 64,100 63,100 415,300 26,537,670,000
14/09/2021 63,900 -0.90 -1.41 64,800 64,800 63,700 617,420 39,453,138,000
13/09/2021 64,800 0.20 0.31 64,600 66,000 64,700 744,790 48,262,392,000
11/09/2021 64,600 1.20 1.86 63,400 65,400 63,600 1,023,910 66,144,586,000
10/09/2021 64,600 1.20 1.86 63,400 65,400 63,600 1,023,910 66,144,586,000
09/09/2021 63,400 1.40 2.21 62,000 63,500 62,000 616,650 39,095,610,000
08/09/2021 62,000 -1.50 -2.42 63,500 63,700 62,000 521,790 32,350,980,000
07/09/2021 63,500 2.40 3.78 61,100 63,800 61,200 1,051,650 66,779,775,000
06/09/2021 61,100 -0.40 -0.65 61,500 61,800 60,900 462,940 28,285,634,000
05/09/2021 61,800 1.40 2.27 60,400 60,900 60,200 805,040 49,751,472,000
03/09/2021 60,800 0.40 0.66 60,400 60,900 60,200 869,020 52,836,416,000
01/09/2021 61,500 -0.10 -0.16 61,600 62,000 60,700 655,920 40,339,080,000
31/08/2021 61,600 -0.10 -0.16 61,600 62,100 61,400 535,580 32,991,728,000
30/08/2021 61,600 0.40 0.65 61,200 62,000 61,100 408,590 25,169,144,000
27/08/2021 61,200 0.40 0.65 60,800 61,200 59,800 643,580 39,387,096,000
26/08/2021 60,800 -0.60 -0.99 61,400 62,000 60,700 417,800 25,402,240,000
25/08/2021 61,400 0.40 0.65 61,000 61,700 60,800 367,410 22,558,974,000
24/08/2021 61,000 0.40 0.66 60,600 62,100 60,400 834,540 50,906,940,000
23/08/2021 60,600 -1.90 -3.14 62,500 62,400 60,600 916,060 55,513,236,000
20/08/2021 62,500 -2.10 -3.36 64,600 64,200 61,000 1,594,300 99,643,750,000
19/08/2021 64,600 0.60 0.93 64,000 64,600 63,100 1,208,730 78,083,958,000
18/08/2021 64,000 -1.10 -1.72 65,100 65,100 63,600 1,407,250 90,064,000,000
17/08/2021 65,100 -0.50 -0.77 65,600 66,400 64,500 1,137,730 74,066,223,000
16/08/2021 65,600 2.00 3.05 63,600 66,800 63,900 1,563,970 102,596,432,000
13/08/2021 63,600 1.70 2.67 61,900 63,600 62,700 1,512,630 96,203,268,000
12/08/2021 61,900 0.70 1.13 61,200 62,600 61,300 988,780 61,205,482,000
11/08/2021 61,200 0.70 1.14 60,500 61,900 60,500 1,347,510 82,467,612,000
10/08/2021 60,500 -0.50 -0.83 61,000 61,500 60,100 619,980 37,508,790,000
09/08/2021 61,000 0.40 0.66 60,600 61,300 60,000 885,880 54,038,680,000
06/08/2021 60,600 -1.20 -1.98 61,800 62,000 60,600 1,194,090 72,361,854,000
05/08/2021 61,800 1.30 2.10 60,500 61,800 60,300 805,040 49,751,472,000
04/08/2021 60,500 -0.30 -0.50 60,800 61,200 60,400 803,050 48,584,525,000
03/08/2021 60,800 0.40 0.66 60,400 60,900 60,200 869,020 52,836,416,000
02/08/2021 60,400 -0.60 -0.99 61,000 61,500 60,400 757,620 45,760,248,000
30/07/2021 61,000 3.30 5.41 57,700 61,000 57,700 1,563,750 95,388,750,000
29/07/2021 57,700 1.40 2.43 56,300 58,200 57,000 859,360 49,585,072,000
28/07/2021 56,300 -0.70 -1.24 57,000 57,100 56,300 463,370 26,087,731,000
27/07/2021 57,000 0.30 0.53 56,700 58,300 56,600 1,290,810 73,576,170,000
26/07/2021 56,700 -1.80 -3.17 58,500 58,400 56,500 933,780 52,945,326,000
23/07/2021 58,500 -2.30 -3.93 60,800 61,000 58,500 1,117,630 65,381,355,000
21/07/2021 60,300 -0.30 -0.50 60,600 61,300 59,700 768,120 46,317,636,000
20/07/2021 60,600 0.60 0.99 60,000 61,000 58,500 1,165,290 70,616,574,000
19/07/2021 60,000 -4.50 -7.50 64,500 63,000 60,000 1,701,280 102,076,800,000
17/07/2021 64,500 0.50 0.78 64,000 65,300 64,300 1,547,880 99,838,260,000
16/07/2021 64,500 0.50 0.78 64,000 65,300 64,300 1,547,880 99,838,260,000
15/07/2021 64,000 2.50 3.91 61,500 65,700 61,000 1,777,280 113,745,920,000
14/07/2021 61,500 -2.50 -4.07 64,000 64,000 60,100 2,240,320 137,779,680,000
13/07/2021 64,000 -1.20 -1.88 64,000 65,000 61,800 1,782,380 114,072,320,000
12/07/2021 64,000 -4.80 -7.50 68,800 68,500 64,000 2,232,370 142,871,680,000
10/07/2021 68,800 -0.50 -0.73 69,300 70,300 67,000 2,120,460 145,887,648,000
09/07/2021 68,800 -0.50 -0.73 69,300 70,300 67,000 2,120,460 145,887,648,000
08/07/2021 69,300 -1.40 -2.02 70,700 71,200 69,300 1,960,010 135,828,693,000
07/07/2021 70,700 -0.30 -0.42 71,000 71,500 69,100 1,676,220 118,508,754,000
06/07/2021 71,000 -1.70 -2.39 72,700 73,300 71,000 3,323,700 235,982,700,000
05/07/2021 72,700 0.60 0.83 72,100 72,900 71,500 2,356,880 171,345,176,000
02/07/2021 72,100 1.70 2.36 70,400 72,200 70,500 3,189,260 229,945,646,000
01/07/2021 70,400 2.70 3.84 67,700 70,500 67,600 3,091,280 217,626,112,000
30/06/2021 67,700 0.80 1.18 66,900 68,000 67,000 1,541,700 104,373,090,000
29/06/2021 66,900 -1.10 -1.64 68,000 68,200 66,800 1,569,510 105,000,219,000
28/06/2021 68,000 -0.20 -0.29 68,200 68,400 67,700 1,728,170 117,515,560,000
25/06/2021 68,200 -0.40 -0.59 68,600 69,000 67,900 1,106,060 75,433,292,000
24/06/2021 68,600 -0.40 -0.58 69,000 69,600 68,400 1,339,720 91,904,792,000
23/06/2021 69,000 3.00 4.35 66,000 69,400 67,900 3,067,170 211,634,730,000
22/06/2021 66,000 -0.50 -0.76 66,500 66,800 65,500 1,622,770 107,102,820,000
21/06/2021 66,500 0.50 0.75 66,500 67,000 65,900 1,551,940 103,204,010,000
18/06/2021 66,500 0.50 0.75 66,000 66,700 65,900 1,488,190 98,964,635,000
17/06/2021 66,000 -0.80 -1.21 66,800 66,400 65,000 1,573,260 103,835,160,000
16/06/2021 66,800 0.30 0.45 66,500 68,000 66,000 2,407,410 160,814,988,000
15/06/2021 67,000 -3.90 -5.82 70,900 70,200 66,800 1,827,650 122,452,550,000
14/06/2021 70,900 -0.80 -1.13 71,700 71,300 70,000 3,515,610 249,256,749,000
11/06/2021 71,700 -0.10 -0.14 71,800 71,800 70,200 3,001,600 215,214,720,000
10/06/2021 71,800 -0.30 -0.42 71,800 72,100 70,100 7,653,000 549,485,400,000
09/06/2021 71,800 0.30 0.42 71,500 72,200 70,100 3,340,920 239,878,056,000
08/06/2021 71,500 -0.50 -0.70 72,000 72,000 70,100 5,083,330 363,458,095,000
07/06/2021 72,000 0.30 0.42 71,700 72,000 69,500 4,564,830 328,667,760,000
04/06/2021 71,700 1.10 1.53 70,600 71,800 68,600 7,658,340 549,102,978,000
03/06/2021 70,600 0.40 0.57 70,200 70,800 68,100 5,925,520 418,341,712,000
02/06/2021 70,200 0.90 1.28 69,300 70,300 68,100 2,936,740 206,159,148,000
01/06/2021 69,300 0.10 0.14 69,200 70,200 67,200 4,647,710 322,086,303,000
31/05/2021 69,200 24.25 35.04 68,600 69,200 67,200 3,313,590 229,300,428,000
28/05/2021 68,600 1.30 1.90 67,300 68,700 66,900 3,991,210 273,797,006,000
27/05/2021 67,300 -0.30 -0.45 67,600 67,700 66,100 3,864,190 260,059,987,000
26/05/2021 67,600 0.80 1.18 66,800 67,900 66,100 3,519,710 237,932,396,000
25/05/2021 66,800 0.10 0.15 66,700 67,500 65,400 3,178,100 212,297,080,000
24/05/2021 66,700 -1.10 -1.65 67,800 67,800 65,200 3,971,220 264,880,374,000
23/05/2021 67,800 1.00 1.47 66,800 68,000 65,000 4,279,880 290,175,864,000
21/05/2021 67,800 1.00 1.47 66,800 68,000 65,000 4,279,880 290,175,864,000
20/05/2021 66,800 -0.70 -1.05 67,500 67,400 65,500 3,435,070 229,462,676,000
19/05/2021 67,500 0.30 0.44 67,200 67,500 65,000 4,130,550 278,812,125,000
18/05/2021 67,200 1.40 2.08 65,800 67,200 64,500 3,064,570 205,939,104,000
17/05/2021 65,800 -0.80 -1.22 66,600 67,400 64,900 3,647,830 240,027,214,000
16/05/2021 66,600 1.50 2.25 65,100 66,600 63,800 4,442,220 295,851,852,000
14/05/2021 66,600 1.50 2.25 65,100 66,600 63,800 4,442,220 295,851,852,000
13/05/2021 65,100 1.10 1.69 64,000 65,500 63,300 2,571,850 167,427,435,000
12/05/2021 64,000 1.00 1.56 63,000 64,000 61,500 3,340,390 213,784,960,000
11/05/2021 63,000 0.70 1.11 62,300 63,500 61,500 2,454,140 154,610,820,000
10/05/2021 62,300 0.80 1.28 61,500 62,600 60,000 3,606,920 224,711,116,000
07/05/2021 61,500 -0.30 -0.49 61,800 61,600 60,100 3,630,820 223,295,430,000
06/05/2021 61,800 1.20 1.94 60,600 61,900 60,300 2,886,810 178,404,858,000
05/05/2021 60,600 1.10 1.82 59,500 61,600 58,700 2,196,830 133,127,898,000
04/05/2021 59,500 1.00 1.68 58,500 59,500 56,200 2,484,650 147,836,675,000
03/05/2021 49,100 3.20 6.52 45,900 49,100 42,700 470,150 23,084,365,000
30/04/2021 58,500 3.50 5.98 55,000 58,800 54,200 4,153,600 242,985,600,000
29/04/2021 58,500 3.50 5.98 55,000 58,800 54,200 4,153,600 242,985,600,000
28/04/2021 55,000 1.80 3.27 53,200 55,000 52,800 1,766,090 97,134,950,000
27/04/2021 53,200 0.20 0.38 53,000 53,400 51,400 1,695,660 90,209,112,000
26/04/2021 53,000 2.00 3.77 51,000 53,500 51,400 1,806,760 95,758,280,000
23/04/2021 51,000 2.00 3.92 49,000 51,000 48,800 1,773,680 90,457,680,000
22/04/2021 49,000 -0.50 -1.02 49,500 51,500 46,050 1,852,850 90,789,650,000
21/04/2021 49,500 -0.05 -0.10 49,550 49,900 49,000 746,920 36,972,540,000
20/04/2021 49,500 -0.05 -0.10 49,550 49,900 49,000 746,920 36,972,540,000
19/04/2021 49,550 0.60 1.21 48,950 49,550 48,200 623,500 30,894,425,000
16/04/2021 48,950 -1.05 -2.15 50,000 50,000 48,500 796,870 39,006,786,500
15/04/2021 50,000 -0.10 -0.20 50,100 50,900 49,600 858,870 42,943,500,000
14/04/2021 50,100 0.40 0.80 49,700 50,200 49,000 842,950 42,231,795,000
13/04/2021 49,700 0.70 1.41 49,000 50,500 49,050 873,730 43,424,381,000
12/04/2021 49,000 5.25 10.71 47,200 49,350 47,500 1,250,700 61,284,300,000
09/04/2021 47,200 0.50 1.06 46,700 47,650 46,300 614,500 29,004,400,000
08/04/2021 46,700 0.20 0.43 46,500 47,200 46,100 428,500 20,010,950,000
07/04/2021 46,500 0.05 0.11 46,450 47,000 46,000 413,420 19,224,030,000
06/04/2021 46,450 -0.15 -0.32 46,450 47,000 45,000 376,640 17,494,928,000
05/04/2021 46,450 0.25 0.54 46,200 46,800 45,900 316,200 14,687,490,000
02/04/2021 46,200 0.30 0.65 45,900 46,600 45,850 240,010 11,088,462,000
01/04/2021 45,900 1.25 2.72 44,650 46,100 44,400 514,700 23,624,730,000
31/03/2021 44,650 -0.30 -0.67 44,950 44,950 44,200 287,560 12,839,554,000
30/03/2021 44,950 0.45 1.00 44,500 45,250 44,200 370,130 16,637,343,500
29/03/2021 44,500 1.10 2.47 43,400 44,500 43,050 273,180 12,156,510,000
26/03/2021 43,400 0.15 0.35 43,250 43,600 41,500 350,500 15,211,700,000
25/03/2021 43,250 -0.85 -1.97 44,100 44,300 43,100 225,820 9,766,715,000
24/03/2021 44,100 -0.40 -0.91 44,500 44,300 43,000 376,660 16,610,706,000
23/03/2021 44,500 -0.40 -0.90 44,900 44,900 44,000 398,470 17,731,915,000
22/03/2021 44,900 -0.30 -0.67 45,200 45,200 44,300 430,250 19,318,225,000
19/03/2021 45,200 -0.65 -1.44 45,850 45,650 44,800 289,260 13,074,552,000
18/03/2021 45,850 1.25 2.73 44,600 45,850 44,750 621,140 28,479,269,000
17/03/2021 44,600 0.25 0.56 44,350 44,950 43,900 347,210 15,485,566,000
16/03/2021 44,350 -0.45 -1.01 44,800 44,800 43,400 549,560 24,372,986,000
15/03/2021 44,800 0.30 0.67 44,500 45,000 43,900 508,110 22,763,328,000
12/03/2021 44,500 0.75 1.69 43,750 45,000 43,750 865,230 38,502,735,000
11/03/2021 43,750 1.75 4.00 42,000 44,400 42,200 786,370 34,403,687,500
10/03/2021 42,000 0.20 0.48 41,800 42,400 41,300 365,590 15,354,780,000
09/03/2021 41,800 0.45 1.08 41,350 42,500 40,500 575,400 24,051,720,000
08/03/2021 41,350 -0.45 -1.09 41,800 42,500 40,900 355,820 14,713,157,000
05/03/2021 41,800 0.30 0.72 41,500 41,900 40,500 358,120 14,969,416,000
04/03/2021 41,500 -0.10 -0.24 41,600 42,750 40,000 750,130 31,130,395,000
03/03/2021 41,600 0.85 2.04 40,750 41,700 40,600 606,750 25,240,800,000
02/03/2021 40,750 -0.05 -0.12 40,800 41,150 40,600 515,040 20,987,880,000
01/03/2021 40,800 0.80 1.96 40,000 40,950 40,050 335,250 13,678,200,000
26/02/2021 40,000 0.40 1.00 39,600 40,250 38,650 584,680 23,387,200,000
25/02/2021 39,600 -0.10 -0.25 39,700 40,000 38,450 760,030 30,097,188,000
24/02/2021 39,700 -0.80 -2.02 40,500 41,100 39,500 492,410 19,548,677,000
23/02/2021 40,500 -0.45 -1.11 40,950 41,600 39,500 899,200 36,417,600,000
22/02/2021 40,950 0.35 0.85 40,600 42,000 40,050 488,620 20,008,989,000
19/02/2021 40,600 -0.70 -1.72 41,300 41,250 40,100 547,830 22,241,898,000
18/02/2021 41,300 0.15 0.36 41,150 41,500 40,000 515,130 21,274,869,000
17/02/2021 41,150 2.65 6.44 38,500 41,150 39,200 688,080 28,314,492,000
10/02/2021 38,500 2.50 6.49 36,000 38,500 35,400 1,142,730 43,995,105,000
09/02/2021 38,500 2.50 6.49 36,000 38,500 35,400 1,142,730 43,995,105,000
08/02/2021 36,000 -1.00 -2.78 37,000 37,000 34,500 858,500 30,906,000,000
05/02/2021 37,000 0.40 1.08 36,600 37,100 36,300 560,980 20,756,260,000
05/01/2021 34,400 0.20 0.58 34,200 34,500 33,900 145,030 4,989,032,000
04/01/2021 34,200 1.70 4.97 32,500 34,200 32,550 838,550 28,678,410,000
01/01/2021 32,500 0.70 2.15 31,800 32,850 31,800 7,292,340 237,001,050,000
31/12/2020 32,500 0.70 2.15 31,800 32,850 31,800 7,292,340 237,001,050,000
30/12/2020 31,800 0.10 0.31 31,700 32,400 31,800 5,655,530 179,845,854,000
29/12/2020 31,700 -0.60 -1.89 32,300 32,400 31,600 598,416 18,969,787,200
28/12/2020 32,300 -0.20 -0.62 32,500 33,000 32,000 453,882 14,660,388,600
27/12/2020 32,500 1.00 3.08 31,500 32,500 30,900 610,696 19,847,620,000
25/12/2020 32,500 1.00 3.08 31,500 32,500 30,900 610,696 19,847,620,000
24/12/2020 31,500 -0.50 -1.59 32,000 32,450 30,000 684,097 21,549,055,500
23/12/2020 32,000 -1.00 -3.13 33,000 33,000 31,000 513,214 16,422,848,000
22/12/2020 33,000 0.00 ■■ 0.00 33,000 33,500 32,200 585,955 19,336,515,000
21/12/2020 33,000 1.40 4.24 31,650 33,500 32,100 585,803 19,331,499,000
20/12/2020 31,650 2.10 6.64 29,600 31,650 30,000 970,079 30,703,000,350
18/12/2020 31,650 2.10 6.64 29,600 31,650 30,000 970,079 30,703,000,350
17/12/2020 29,600 0.30 1.01 29,300 30,250 29,050 975,527 28,875,599,200
16/12/2020 29,300 1.20 4.10 28,100 29,400 28,000 737,379 21,605,204,700
15/12/2020 28,100 -0.60 -2.14 28,700 28,950 28,050 606,410 17,040,121,000
14/12/2020 28,700 0.40 1.39 28,300 28,950 28,400 565,080 16,217,796,000
13/12/2020 28,300 0.30 1.06 28,000 28,300 27,800 442,103 12,511,514,900
11/12/2020 28,300 0.30 1.06 28,000 28,300 27,800 442,103 12,511,514,900
10/12/2020 28,000 -0.40 -1.43 28,450 28,550 28,000 609,032 17,052,896,000
09/12/2020 28,450 0.10 0.35 28,350 28,800 28,350 532,984 15,163,394,800
08/12/2020 28,350 0.30 1.06 28,100 28,550 28,100 473,347 13,419,387,450
07/12/2020 28,100 0.30 1.07 27,800 28,350 27,900 444,470 12,489,607,000
04/12/2020 27,950 -0.35 -1.25 28,300 28,550 27,900 4,947,180 138,273,681,000
03/12/2020 28,300 0.60 2.12 27,700 28,450 27,500 844,559 23,901,019,700
02/12/2020 27,700 -0.20 -0.72 27,900 28,000 27,400 754,944 20,911,948,800
01/12/2020 27,900 1.10 3.94 26,800 28,000 26,350 1,095,139 30,554,378,100
30/11/2020 27,000 -0.20 -0.74 27,200 27,250 26,700 6,241,440 168,518,880,000
27/11/2020 27,000 -0.20 -0.74 27,200 27,250 26,700 6,241,440 168,518,880,000
26/11/2020 27,200 0.50 1.84 26,700 27,200 26,450 7,724,470 210,105,584,000
25/11/2020 26,700 1.05 3.93 25,650 26,700 25,700 12,314,880 328,807,296,000
24/11/2020 25,650 0.15 0.58 25,500 26,000 25,250 8,744,090 224,285,908,500
23/11/2020 25,500 0.05 0.20 25,500 25,550 23,750 6,795,490 173,284,995,000
20/11/2020 25,500 0.00 ■■ 0.00 25,500 25,500 25,150 523,361 13,345,705,500
19/11/2020 25,500 0.60 2.35 24,900 25,600 24,900 1,185,888 30,240,144,000
18/11/2020 24,900 -0.10 -0.40 25,000 25,200 24,850 7,668,540 190,946,646,000
17/11/2020 25,000 0.90 3.60 24,150 25,000 24,000 777,728 19,443,200,000
16/11/2020 24,150 -0.40 -1.66 24,500 24,900 24,000 913,844 22,069,332,600
13/11/2020 24,500 0.60 2.45 23,850 24,500 23,850 719,813 17,635,418,500
12/11/2020 23,850 0.10 0.42 23,750 23,850 23,650 289,535 6,905,409,750
11/11/2020 23,750 0.00 ■■ 0.00 23,750 23,850 23,450 535,646 12,721,592,500
10/11/2020 23,750 -0.10 -0.42 23,850 24,200 23,750 500,193 11,879,583,750
09/11/2020 23,850 0.40 1.68 23,500 23,850 23,600 413,777 9,868,581,450
06/11/2020 23,500 -0.20 -0.85 23,700 23,800 23,300 349,893 8,222,485,500
05/11/2020 23,700 -0.50 -2.11 24,200 24,250 23,600 415,985 9,858,844,500
04/11/2020 24,200 0.30 1.24 23,950 24,400 23,900 411,466 9,957,477,200
03/11/2020 23,950 0.10 0.42 23,800 24,100 23,750 518,016 12,406,483,200
02/11/2020 23,800 0.20 0.84 23,600 23,800 23,400 244,877 5,828,072,600
30/10/2020 23,600 0.30 1.27 23,300 23,600 22,900 604,736 14,271,769,600
29/10/2020 23,300 0.10 0.43 23,200 23,700 23,000 604,272 14,079,537,600
28/10/2020 23,200 -1.20 -5.17 24,350 24,450 23,200 959,078 22,250,609,600
27/10/2020 24,350 0.10 0.41 24,300 24,900 24,300 1,019,393 24,822,219,550
26/10/2020 24,300 -1.40 -5.76 25,700 26,000 24,300 992,029 24,106,304,700
24/10/2020 25,700 0.10 0.39 25,600 25,700 25,250 722,527 18,568,943,900
23/10/2020 25,700 0.10 0.39 25,600 25,700 25,250 722,527 18,568,943,900
22/10/2020 25,600 0.50 1.95 25,100 25,600 25,000 854,450 21,873,920,000
21/10/2020 25,100 0.30 1.20 24,800 26,300 24,750 1,605,976 40,309,997,600
20/10/2020 24,800 0.40 1.61 24,450 24,950 24,100 1,297,881 32,187,448,800
19/10/2020 24,450 -0.20 -0.82 24,600 24,850 24,350 711,911 17,406,223,950
16/10/2020 24,600 0.60 2.44 24,050 25,050 23,900 1,156,722 28,455,361,200
15/10/2020 24,050 0.05 0.21 24,000 24,200 23,800 8,354,960 200,936,788,000
14/10/2020 24,000 0.60 2.50 23,400 24,150 23,400 1,016,590 24,398,160,000
13/10/2020 23,400 0.00 ■■ 0.00 23,400 23,550 23,250 264,058 6,178,957,200
12/10/2020 23,400 0.00 ■■ 0.00 23,400 23,850 23,200 356,885 8,351,109,000
09/10/2020 23,400 -0.10 -0.43 23,450 23,600 23,200 349,603 8,180,710,200
08/10/2020 23,450 -0.30 -1.28 23,750 23,900 23,200 761,485 17,856,823,250
07/10/2020 23,750 -0.40 -1.68 24,150 24,200 23,750 626,565 14,880,918,750
06/10/2020 24,150 -0.10 -0.41 24,200 24,400 23,950 613,872 14,825,008,800
05/10/2020 24,200 0.60 2.48 23,650 24,350 23,900 705,613 17,075,834,600
04/10/2020 23,650 -0.50 -2.11 24,100 24,200 23,250 781,738 18,488,103,700
02/10/2020 23,650 -0.50 -2.11 24,100 24,200 23,250 781,738 18,488,103,700
01/10/2020 24,100 0.40 1.66 23,750 24,300 23,750 528,204 12,729,716,400
30/09/2020 23,750 0.00 ■■ 0.00 23,750 23,800 23,450 520,933 12,372,158,750
29/09/2020 23,750 -0.10 -0.42 23,800 24,500 23,700 1,158,040 27,503,450,000
28/09/2020 23,800 0.50 2.10 23,300 23,900 23,300 848,783 20,201,035,400
25/09/2020 23,300 -0.10 -0.43 23,450 23,500 23,150 318,340 7,417,322,000
24/09/2020 23,450 -0.40 -1.71 23,800 23,800 23,350 403,976 9,473,237,200
23/09/2020 23,800 0.40 1.68 23,400 23,900 23,350 869,884 20,703,239,200
22/09/2020 23,400 0.00 ■■ 0.00 23,350 23,500 23,100 320,240 7,493,616,000
21/09/2020 23,350 0.10 0.43 23,250 23,600 23,250 439,749 10,268,139,150
18/09/2020 23,250 0.40 1.72 22,850 23,250 22,900 351,477 8,171,840,250
17/09/2020 22,850 -0.10 -0.44 23,000 0 0 349,877 7,994,689,450
16/09/2020 23,000 -0.10 -0.43 23,050 23,100 22,900 266,185 6,122,255,000
15/09/2020 23,050 -0.10 -0.43 23,200 23,250 23,000 413,296 9,526,472,800
14/09/2020 23,200 0.30 1.29 22,850 23,400 22,900 326,968 7,585,657,600
11/09/2020 22,850 0.10 0.44 22,800 22,950 22,600 247,768 5,661,498,800
10/09/2020 22,800 -0.10 -0.44 22,850 23,050 22,800 348,060 7,935,768,000
09/09/2020 22,850 -0.05 -0.22 22,900 23,000 22,450 4,942,330 112,932,240,500
08/09/2020 22,900 0.40 1.75 22,500 23,000 22,500 475,347 10,885,446,300
07/09/2020 22,500 -0.90 -4.00 23,450 23,650 22,500 589,445 13,262,512,500
06/09/2020 23,450 -0.30 -1.28 23,700 23,700 23,150 410,849 9,634,409,050
04/09/2020 23,450 -0.30 -1.28 23,700 23,700 23,150 410,849 9,634,409,050
03/09/2020 23,700 0.30 1.27 23,400 23,900 23,350 424,355 10,057,213,500
01/09/2020 23,400 0.00 ■■ 0.00 23,350 23,500 22,800 521,973 12,214,168,200
31/08/2020 23,350 -0.30 -1.28 23,600 23,950 23,250 336,669 7,861,221,150
28/08/2020 23,600 0.50 2.12 23,100 23,950 23,100 706,608 16,675,948,800
27/08/2020 23,100 0.20 0.87 22,900 23,150 22,800 389,581 8,999,321,100
26/08/2020 22,900 -0.10 -0.44 23,000 23,200 22,800 444,725 10,184,202,500
25/08/2020 23,000 -0.20 -0.87 23,200 23,550 22,850 628,122 14,446,806,000
24/08/2020 23,200 1.30 5.60 21,900 23,200 22,300 721,865 16,747,268,000
21/08/2020 21,900 0.50 2.28 21,350 21,950 21,400 611,529 13,392,485,100
20/08/2020 21,350 0.00 ■■ 0.00 21,400 21,650 21,300 356,553 7,612,406,550
19/08/2020 21,400 0.10 0.47 21,300 21,550 21,300 167,441 3,583,237,400
18/08/2020 21,300 0.00 ■■ 0.00 21,300 21,550 21,300 194,605 4,145,086,500
17/08/2020 21,300 -0.10 -0.47 21,400 21,500 21,050 262,222 5,585,328,600
14/08/2020 21,400 -0.40 -1.87 21,750 21,900 21,300 351,902 7,530,702,800
13/08/2020 21,750 0.10 0.46 21,700 21,950 21,700 233,248 5,073,144,000
12/08/2020 21,700 0.30 1.38 21,450 21,750 21,450 371,707 8,066,041,900
11/08/2020 21,450 0.10 0.47 21,350 21,600 21,300 203,752 4,370,480,400
10/08/2020 21,350 0.10 0.47 21,250 21,700 21,350 338,971 7,237,030,850
07/08/2020 21,250 -0.10 -0.47 21,350 21,500 21,150 237,152 5,039,480,000
06/08/2020 21,350 -0.10 -0.47 21,500 21,700 21,200 304,548 6,502,099,800
05/08/2020 21,500 0.40 1.86 21,100 21,500 20,900 336,404 7,232,686,000
04/08/2020 21,100 0.20 0.95 20,950 21,600 20,950 344,743 7,274,077,300
03/08/2020 20,950 0.80 3.82 20,200 20,950 20,100 283,054 5,929,981,300
01/08/2020 20,200 -0.10 -0.50 20,300 20,450 19,700 248,251 5,014,670,200
31/07/2020 20,200 -0.10 -0.50 20,300 20,450 19,700 248,251 5,014,670,200
30/07/2020 20,300 0.40 1.97 19,950 20,700 20,000 230,320 4,675,496,000
29/07/2020 19,950 -0.80 -4.01 20,700 20,250 19,400 344,997 6,882,690,150
28/07/2020 20,700 0.90 4.35 19,750 20,700 19,750 473,552 9,802,526,400
27/07/2020 19,750 -1.50 -7.59 21,200 20,950 19,750 646,634 12,771,021,500
26/07/2020 21,200 -1.30 -6.13 22,500 22,400 20,950 680,831 14,433,617,200
24/07/2020 21,200 -1.30 -6.13 22,500 22,400 20,950 680,831 14,433,617,200
23/07/2020 22,500 0.10 0.44 22,450 22,500 22,100 238,177 5,358,982,500
22/07/2020 22,450 -0.30 -1.34 22,750 22,900 22,350 221,826 4,979,993,700
21/07/2020 22,750 0.10 0.44 22,700 22,850 22,500 182,402 4,149,645,500
20/07/2020 22,700 -0.40 -1.76 23,050 23,300 22,700 294,066 6,675,298,200
19/07/2020 23,050 0.40 1.74 22,600 23,200 22,450 508,476 11,720,371,800
17/07/2020 23,050 0.40 1.74 22,600 23,200 22,450 508,476 11,720,371,800
16/07/2020 22,600 0.10 0.44 22,500 22,600 22,400 194,377 4,392,920,200
15/07/2020 22,500 0.30 1.33 22,200 22,800 22,500 220,194 4,954,365,000
14/07/2020 22,200 -0.20 -0.90 22,350 22,400 21,900 343,711 7,630,384,200
13/07/2020 22,350 -0.30 -1.34 22,650 22,950 22,200 256,477 5,732,260,950
12/07/2020 22,650 -0.20 -0.88 22,850 23,050 22,550 224,011 5,073,849,150
10/07/2020 22,650 -0.20 -0.88 22,850 23,050 22,550 224,011 5,073,849,150
09/07/2020 22,850 1.00 4.38 21,900 22,950 22,050 479,898 10,965,669,300
08/07/2020 21,900 0.20 0.91 21,700 21,950 21,500 167,044 3,658,263,600
07/07/2020 21,700 -0.30 -1.38 22,000 22,300 21,650 202,958 4,404,188,600
06/07/2020 22,000 0.70 3.18 21,300 22,100 21,300 203,782 4,483,204,000
05/07/2020 21,300 -0.10 -0.47 21,450 21,500 21,250 93,847 1,998,941,100
03/07/2020 21,300 -0.10 -0.47 21,450 21,500 21,250 93,847 1,998,941,100
02/07/2020 21,450 -0.20 -0.93 21,600 21,700 21,200 166,230 3,565,633,500
01/07/2020 21,600 1.20 5.56 20,450 21,600 20,300 225,153 4,863,304,800
30/06/2020 20,450 -0.60 -2.93 21,000 21,400 20,250 299,804 6,130,991,800
29/06/2020 21,000 -1.00 -4.76 22,000 21,700 20,850 438,025 9,198,525,000
28/06/2020 22,000 -0.05 -0.23 22,000 22,400 21,800 1,451,880 31,941,360,000
26/06/2020 22,000 -0.05 -0.23 22,000 22,400 21,800 1,451,880 31,941,360,000
25/06/2020 22,000 -0.30 -1.36 22,300 22,300 21,800 230,281 5,066,182,000
24/06/2020 22,300 -0.40 -1.79 22,750 22,800 22,200 252,261 5,625,420,300
23/06/2020 22,750 0.10 0.44 22,700 22,850 22,400 203,423 4,627,873,250
22/06/2020 22,700 -0.10 -0.44 22,800 23,000 22,500 207,053 4,700,103,100
19/06/2020 22,800 0.50 2.19 22,300 22,850 22,350 245,077 5,587,755,600
18/06/2020 22,300 -0.10 -0.45 22,350 22,550 22,100 152,668 3,404,496,400
17/06/2020 22,350 0.15 0.67 22,200 22,550 22,000 2,786,240 62,272,464,000
16/06/2020 22,200 0.60 2.70 21,600 22,500 21,900 309,591 6,872,920,200
15/06/2020 21,600 -1.50 -6.94 23,100 23,100 21,600 581,608 12,562,732,800
14/06/2020 23,100 0.00 ■■ 0.00 23,100 23,300 22,100 605,352 13,983,631,200
12/06/2020 23,100 0.00 ■■ 0.00 23,100 23,300 22,100 605,352 13,983,631,200
11/06/2020 23,100 -1.10 -4.76 24,150 24,300 23,100 789,720 18,242,532,000
10/06/2020 24,150 0.00 ■■ 0.00 24,100 24,500 23,500 560,159 13,527,839,850
09/06/2020 24,100 -0.30 -1.24 24,450 24,450 24,000 490,676 11,825,291,600
08/06/2020 24,450 -0.10 -0.41 24,500 25,000 24,400 805,981 19,706,235,450
06/06/2020 24,500 0.50 2.04 24,000 24,500 23,800 550,725 13,492,762,500
05/06/2020 24,500 0.50 2.04 24,000 24,500 23,800 550,725 13,492,762,500
04/06/2020 24,000 -0.30 -1.25 24,300 24,600 23,950 596,754 14,322,096,000
03/06/2020 24,300 0.20 0.82 24,100 24,400 23,950 392,210 9,530,703,000
02/06/2020 24,100 -0.40 -1.66 24,550 24,850 23,950 597,701 14,404,594,100
01/06/2020 24,550 1.20 4.89 23,350 24,550 23,400 894,876 21,969,205,800
31/05/2020 23,350 0.30 1.28 23,100 23,400 22,950 369,645 8,631,210,750
29/05/2020 23,350 0.30 1.28 23,100 23,400 22,950 369,645 8,631,210,750
28/05/2020 23,100 0.10 0.43 23,000 23,500 22,750 645,500 14,911,050,000
27/05/2020 23,000 -1.20 -5.22 24,150 24,450 23,000 791,907 18,213,861,000
26/05/2020 24,150 0.10 0.41 24,000 24,750 24,050 505,670 12,211,930,500
25/05/2020 24,000 -0.10 -0.42 24,150 24,250 23,600 517,403 12,417,672,000
24/05/2020 24,150 -0.60 -2.48 24,700 24,750 24,100 484,087 11,690,701,050
22/05/2020 24,150 -0.60 -2.48 24,700 24,750 24,100 484,087 11,690,701,050
21/05/2020 24,700 0.10 0.40 24,600 24,750 24,150 669,372 16,533,488,400
20/05/2020 24,600 -0.40 -1.63 25,000 24,900 24,450 479,813 11,803,399,800
19/05/2020 25,000 -0.10 -0.40 25,100 26,000 24,950 726,259 18,156,475,000
18/05/2020 25,100 1.30 5.18 23,850 25,100 23,650 1,174,584 29,482,058,400
17/05/2020 23,850 0.20 0.84 23,650 23,950 23,450 506,225 12,073,466,250
15/05/2020 23,850 0.20 0.84 23,650 23,950 23,450 506,225 12,073,466,250
14/05/2020 23,650 -0.30 -1.27 23,900 23,900 23,350 505,595 11,957,321,750
13/05/2020 23,900 -0.20 -0.84 24,050 24,200 23,050 730,576 17,460,766,400
12/05/2020 24,050 -0.10 -0.42 24,100 24,200 23,350 683,401 16,435,794,050
11/05/2020 24,100 1.30 5.39 22,800 24,150 23,200 850,837 20,505,171,700
10/05/2020 22,800 1.40 6.14 21,400 22,850 21,500 1,472,354 33,569,671,200
08/05/2020 22,800 1.40 6.14 21,400 22,850 21,500 1,472,354 33,569,671,200
07/05/2020 21,400 0.50 2.34 20,850 21,400 20,800 337,655 7,225,817,000
06/05/2020 20,850 0.50 2.40 20,350 20,850 20,300 265,048 5,526,250,800
05/05/2020 20,350 0.30 1.47 20,050 20,450 20,000 232,399 4,729,319,650
04/05/2020 20,050 -0.40 -2.00 20,500 20,400 19,500 362,473 7,267,583,650
01/05/2020 20,500 -0.50 -2.44 21,000 21,100 20,500 467,032 9,574,156,000
30/04/2020 20,500 -0.50 -2.44 21,000 21,100 20,500 467,032 9,574,156,000
29/04/2020 20,500 -0.50 -2.44 21,000 21,100 20,500 467,032 9,574,156,000
28/04/2020 21,000 0.00 ■■ 0.00 21,000 21,400 20,500 245,391 5,153,211,000
27/04/2020 21,000 0.50 2.38 20,500 21,900 20,950 892,800 18,748,800,000
26/04/2020 20,500 0.60 2.93 19,900 20,500 19,550 336,245 6,893,022,500
24/04/2020 20,500 0.60 2.93 19,900 20,500 19,550 336,245 6,893,022,500
23/04/2020 19,900 -0.30 -1.51 20,200 20,700 19,900 373,979 7,442,182,100
22/04/2020 20,200 0.60 2.97 19,550 20,850 19,000 577,955 11,674,691,000
21/04/2020 19,550 -1.50 -7.67 21,000 20,900 19,550 565,373 11,053,042,150
20/04/2020 21,000 -0.40 -1.90 21,450 21,700 20,800 336,324 7,062,804,000
19/04/2020 21,450 -0.30 -1.40 21,750 22,200 21,150 500,951 10,745,398,950
17/04/2020 21,450 -0.30 -1.40 21,750 22,200 21,150 500,951 10,745,398,950
16/04/2020 21,750 0.00 ■■ 0.00 21,750 21,750 21,000 377,819 8,217,563,250
15/04/2020 21,750 0.40 1.84 21,300 22,600 21,500 499,476 10,863,603,000
14/04/2020 21,300 1.40 6.57 19,950 21,300 20,200 810,796 17,269,954,800
13/04/2020 19,950 1.30 6.52 18,650 19,950 19,000 461,190 9,200,740,500
12/04/2020 18,650 -0.20 -1.07 18,800 18,800 18,200 340,001 6,341,018,650
10/04/2020 18,650 -0.20 -1.07 18,800 18,800 18,200 340,001 6,341,018,650
09/04/2020 18,800 -0.10 -0.53 18,900 19,300 18,750 597,736 11,237,436,800
08/04/2020 18,900 -0.60 -3.17 19,450 19,150 18,600 373,850 7,065,765,000
07/04/2020 19,450 0.70 3.60 18,750 19,450 18,650 430,611 8,375,383,950
06/04/2020 18,750 1.20 6.40 17,550 18,750 17,900 526,231 9,866,831,250
03/04/2020 17,550 0.30 1.71 17,250 17,850 17,200 323,736 5,681,566,800
02/04/2020 17,250 0.30 1.74 16,950 17,500 16,000 368,681 6,359,747,250
01/04/2020 17,250 0.30 1.74 16,950 17,500 16,000 368,681 6,359,747,250
31/03/2020 16,950 -1.30 -7.67 18,200 18,450 16,950 450,076 7,628,788,200
30/03/2020 18,200 -1.40 -7.69 19,550 18,400 18,200 85,320 1,552,824,000
29/03/2020 19,550 -0.10 -0.51 19,600 19,650 18,800 477,899 9,342,925,450
27/03/2020 19,550 -0.10 -0.51 19,600 19,650 18,800 477,899 9,342,925,450
26/03/2020 19,600 -0.70 -3.57 20,300 20,150 19,400 301,918 5,917,592,800
25/03/2020 20,300 0.80 3.94 19,500 20,500 19,700 277,403 5,631,280,900
24/03/2020 19,500 -0.10 -0.51 19,600 20,150 18,600 508,448 9,914,736,000
23/03/2020 19,600 -1.50 -7.65 21,050 20,200 19,600 349,459 6,849,396,400
22/03/2020 21,050 0.30 1.43 20,800 21,350 20,600 283,576 5,969,274,800
20/03/2020 21,050 0.30 1.43 20,800 21,350 20,600 283,576 5,969,274,800
19/03/2020 20,800 -0.80 -3.85 21,550 21,000 20,100 382,558 7,957,206,400
18/03/2020 21,550 0.10 0.46 21,500 21,850 20,900 326,460 7,035,213,000
17/03/2020 21,500 0.60 2.79 20,950 21,700 19,500 624,060 13,417,290,000
16/03/2020 20,950 -1.55 -7.40 22,500 22,250 20,950 5,035,890 105,501,895,500
14/03/2020 22,500 -0.05 -0.22 22,550 23,050 21,000 5,358,840 120,573,900,000
13/03/2020 22,500 -0.05 -0.22 22,550 23,050 21,000 5,358,840 120,573,900,000
12/03/2020 22,550 -1.65 -7.32 24,200 23,300 22,550 3,085,820 69,585,241,000
11/03/2020 24,200 -1.80 -7.44 26,000 26,400 24,200 6,458,650 156,299,330,000
10/03/2020 26,000 0.40 1.54 25,600 26,500 24,550 466,313 12,124,138,000
09/03/2020 25,600 -1.90 -7.42 27,500 26,250 25,600 385,301 9,863,705,600
06/03/2020 27,500 -0.40 -1.45 27,850 27,700 27,200 215,368 5,922,620,000
05/03/2020 27,850 0.70 2.51 27,150 28,450 27,200 498,341 13,878,796,850
04/03/2020 27,150 0.00 ■■ 0.00 27,150 27,300 26,550 299,020 8,118,393,000
03/03/2020 27,150 0.30 1.10 26,900 27,600 27,100 243,643 6,614,907,450
02/03/2020 26,900 -0.30 -1.12 27,200 27,300 26,800 312,431 8,404,393,900
28/02/2020 27,200 -1.20 -4.41 28,350 27,950 26,800 499,241 13,579,355,200
27/02/2020 28,350 0.10 0.35 28,300 28,550 27,850 290,509 8,235,930,150
26/02/2020 28,300 0.00 ■■ 0.00 28,300 28,900 27,700 414,487 11,729,982,100
25/02/2020 28,300 1.50 5.30 26,800 28,300 26,200 604,563 17,109,132,900
24/02/2020 26,800 -2.00 -7.46 28,800 28,300 26,800 808,308 21,662,654,400
21/02/2020 28,800 0.30 1.04 28,550 29,300 28,200 475,549 13,695,811,200
20/02/2020 28,550 0.80 2.80 27,800 28,550 27,950 398,964 11,390,422,200
19/02/2020 27,800 0.40 1.44 27,400 27,900 27,500 302,648 8,413,614,400
18/02/2020 27,400 0.30 1.09 27,100 27,600 26,900 265,964 7,287,413,600
17/02/2020 27,100 0.00 ■■ 0.00 27,150 27,300 26,750 279,918 7,585,777,800
15/02/2020 27,150 0.50 1.84 26,600 27,500 26,600 575,404 15,622,218,600
14/02/2020 27,150 0.50 1.84 26,600 27,500 26,600 575,404 15,622,218,600
13/02/2020 26,600 0.80 3.01 25,850 26,600 25,350 372,129 9,898,631,400
12/02/2020 25,850 0.50 1.93 25,400 26,850 25,700 616,961 15,948,441,850
11/02/2020 25,400 0.80 3.15 24,600 25,400 24,550 495,484 12,585,293,600
10/02/2020 24,600 -0.80 -3.25 25,350 25,300 24,600 482,798 11,876,830,800
09/02/2020 25,350 -0.10 -0.39 25,500 25,650 24,900 594,114 15,060,789,900
07/02/2020 25,350 -0.10 -0.39 25,500 25,650 24,900 594,114 15,060,789,900
06/02/2020 25,500 1.40 5.49 24,150 25,500 23,550 846,682 21,590,391,000
05/02/2020 24,150 0.70 2.90 23,450 24,600 23,750 640,165 15,459,984,750
04/02/2020 23,450 0.80 3.41 22,600 23,450 22,500 456,703 10,709,685,350
03/02/2020 22,600 0.20 0.88 22,450 23,450 21,250 453,178 10,241,822,800
02/02/2020 22,450 -0.30 -1.34 22,700 23,100 22,450 466,468 10,472,206,600
31/01/2020 22,450 -0.30 -1.34 22,700 23,100 22,450 466,468 10,472,206,600
30/01/2020 22,700 -0.90 -3.96 23,600 23,400 22,350 427,705 9,708,903,500
29/01/2020 23,600 0.10 0.42 23,550 23,800 23,100 272,806 6,438,221,600
28/01/2020 23,600 0.10 0.42 23,550 23,800 23,100 272,806 6,438,221,600
27/01/2020 23,600 0.10 0.42 23,550 23,800 23,100 272,806 6,438,221,600
26/01/2020 23,600 0.10 0.42 23,550 23,800 23,100 272,806 6,438,221,600
24/01/2020 23,600 0.10 0.42 23,550 23,800 23,100 272,806 6,438,221,600
23/01/2020 23,600 0.10 0.42 23,550 23,800 23,100 272,806 6,438,221,600
22/01/2020 23,600 0.10 0.42 23,550 23,800 23,100 272,806 6,438,221,600
21/01/2020 23,550 1.05 4.46 22,500 23,600 22,600 5,349,510 125,980,960,500
20/01/2020 22,500 0.60 2.67 21,900 22,500 21,750 2,478,120 55,757,700,000
17/01/2020 21,900 0.05 0.23 21,850 22,150 21,700 2,388,200 52,301,580,000
16/01/2020 21,850 0.20 0.92 21,650 21,950 21,650 2,814,400 61,494,640,000
15/01/2020 21,650 0.50 2.31 21,150 21,700 21,150 2,024,320 43,826,528,000
14/01/2020 21,050 0.45 2.14 20,600 21,100 20,650 538,960 11,345,108,000
13/01/2020 20,600 -0.40 -1.94 21,050 21,150 20,600 127,867 2,634,060,200
10/01/2020 21,050 0.30 1.43 20,750 21,300 20,750 310,286 6,531,520,300
09/01/2020 20,750 0.60 2.89 20,100 20,800 20,250 337,927 7,011,985,250
08/01/2020 20,100 -0.30 -1.49 20,350 20,350 19,900 241,760 4,859,376,000
07/01/2020 20,350 0.40 1.97 19,950 20,350 20,000 129,852 2,642,488,200
06/01/2020 19,950 -0.40 -2.01 20,400 20,350 19,950 165,541 3,302,542,950
03/01/2020 20,400 -0.20 -0.98 20,550 20,950 20,350 141,628 2,889,211,200
02/01/2020 20,550 0.60 2.92 20,000 20,700 20,050 172,122 3,537,107,100
31/12/2019 20,000 0.20 1.00 19,800 20,150 19,800 280,642 5,612,840,000
30/12/2019 19,800 0.10 0.51 19,700 19,950 19,700 214,169 4,240,546,200
27/12/2019 19,700 0.00 ■■ 0.00 19,700 19,750 19,500 179,705 3,540,188,500
26/12/2019 19,700 0.10 0.51 19,550 19,750 19,500 115,186 2,269,164,200
25/12/2019 19,550 0.30 1.53 19,300 19,650 19,400 150,747 2,947,103,850
24/12/2019 19,300 -0.10 -0.52 19,350 19,400 19,150 178,117 3,437,658,100
23/12/2019 19,350 -0.30 -1.55 19,600 19,650 19,250 287,541 5,563,918,350
20/12/2019 19,600 0.40 2.04 19,200 19,600 19,150 1,853,360 36,325,856,000
19/12/2019 19,200 -0.10 -0.52 19,250 19,300 19,050 200,947 3,858,182,400
18/12/2019 19,250 -0.10 -0.52 19,300 19,400 19,200 103,784 1,997,842,000
17/12/2019 19,300 -0.30 -1.55 19,600 19,700 19,250 68,529 1,322,609,700
16/12/2019 19,600 0.00 ■■ 0.00 19,650 19,750 19,250 127,304 2,495,158,400
13/12/2019 19,650 0.00 ■■ 0.00 19,650 19,950 19,650 97,153 1,909,056,450
12/12/2019 19,650 0.40 2.04 19,250 19,700 19,250 121,079 2,379,202,350
11/12/2019 19,250 0.20 1.04 19,050 19,300 19,000 107,852 2,076,151,000
10/12/2019 19,050 -0.30 -1.57 19,400 19,400 19,000 58,888 1,121,816,400
09/12/2019 19,400 -0.20 -1.03 19,600 19,700 19,200 68,123 1,321,586,200
07/12/2019 19,600 0.00 ■■ 0.00 19,600 19,650 19,300 72,489 1,420,784,400
06/12/2019 19,600 0.00 ■■ 0.00 19,600 19,650 19,300 72,489 1,420,784,400
05/12/2019 19,600 -0.10 -0.51 19,750 19,750 19,350 65,912 1,291,875,200
04/12/2019 19,750 1.10 5.57 18,700 19,750 18,750 179,287 3,540,918,250
03/12/2019 18,700 -0.80 -4.28 19,500 19,450 18,700 140,778 2,632,548,600
02/12/2019 19,500 -0.60 -3.08 20,150 20,150 19,500 108,135 2,108,632,500
29/11/2019 20,150 0.10 0.50 20,050 20,150 19,900 74,632 1,503,834,800
28/11/2019 20,050 -0.30 -1.50 20,400 20,400 20,000 145,755 2,922,387,750
27/11/2019 20,400 -0.10 -0.49 20,450 20,500 20,250 81,117 1,654,786,800
26/11/2019 20,450 0.30 1.47 20,200 20,450 20,200 146,612 2,998,215,400
25/11/2019 20,200 0.00 ■■ 0.00 20,200 20,300 20,000 97,191 1,963,258,200
22/11/2019 20,200 0.20 0.99 20,000 20,450 19,900 142,740 2,883,348,000
21/11/2019 20,000 -0.90 -4.50 20,900 21,150 20,000 376,332 7,526,640,000
20/11/2019 20,900 -0.40 -1.91 21,300 21,300 20,800 116,540 2,435,686,000
19/11/2019 21,300 0.10 0.47 21,200 21,300 21,100 68,194 1,452,532,200
18/11/2019 21,200 -0.20 -0.94 21,400 21,400 21,150 79,234 1,679,760,800
15/11/2019 21,400 0.40 1.87 21,000 21,400 21,000 138,096 2,955,254,400
14/11/2019 21,000 -0.50 -2.38 21,500 21,500 21,000 227,464 4,776,744,000
13/11/2019 21,500 -0.10 -0.47 21,650 21,750 21,250 235,541 5,064,131,500
12/11/2019 21,650 -0.30 -1.39 21,900 21,800 21,650 171,890 3,721,418,500
11/11/2019 21,900 -0.30 -1.37 22,150 22,150 21,750 161,635 3,539,806,500
09/11/2019 22,150 0.10 0.45 22,000 22,250 22,000 223,133 4,942,395,950
08/11/2019 22,150 0.10 0.45 22,000 22,250 22,000 223,133 4,942,395,950
07/11/2019 22,000 -0.10 -0.45 22,150 22,250 21,950 141,342 3,109,524,000
06/11/2019 22,150 -0.10 -0.45 22,250 22,400 22,050 195,657 4,333,802,550
05/11/2019 22,250 0.30 1.35 22,000 22,300 22,000 284,068 6,320,513,000
04/11/2019 21,500 0.00 ■■ 0.00 21,500 21,650 21,250 214,743 4,616,974,500
01/11/2019 21,500 0.00 ■■ 0.00 21,500 21,650 21,250 214,743 4,616,974,500
31/10/2019 21,500 -0.30 -1.40 21,800 21,850 21,500 135,584 2,915,056,000
30/10/2019 21,800 -0.10 -0.46 21,900 21,900 21,700 142,007 3,095,752,600
29/10/2019 21,900 -0.20 -0.91 22,050 22,100 21,800 72,186 1,580,873,400
28/10/2019 22,050 0.10 0.45 22,000 22,100 21,950 135,356 2,984,599,800
26/10/2019 22,000 0.20 0.91 21,800 22,000 21,750 152,314 3,350,908,000
25/10/2019 22,000 0.20 0.91 21,800 22,000 21,750 152,314 3,350,908,000
24/10/2019 21,800 -0.30 -1.38 22,150 22,100 21,750 186,043 4,055,737,400
23/10/2019 22,150 0.30 1.35 21,900 22,150 21,650 549,012 12,160,615,800
22/10/2019 21,900 -0.10 -0.46 22,000 22,000 21,750 645,204 14,129,967,600
21/10/2019 22,000 -0.40 -1.82 22,400 22,200 21,750 598,480 13,166,560,000
18/10/2019 22,400 -0.10 -0.45 22,500 22,500 22,000 544,158 12,189,139,200
17/10/2019 22,500 -0.10 -0.44 22,550 22,550 22,300 338,381 7,613,572,500
16/10/2019 22,550 0.00 ■■ 0.00 22,550 22,700 22,450 358,897 8,093,127,350
15/10/2019 22,550 0.30 1.33 22,300 22,600 22,200 359,613 8,109,273,150
14/10/2019 22,300 0.20 0.90 22,100 22,300 22,050 629,758 14,043,603,400
11/10/2019 22,100 -0.10 -0.45 22,200 22,350 22,100 490,119 10,831,629,900
10/10/2019 22,200 0.10 0.45 22,100 22,300 22,100 463,164 10,282,240,800
09/10/2019 22,100 0.10 0.45 22,000 22,150 21,900 586,229 12,955,660,900
08/10/2019 22,000 0.30 1.36 21,750 22,000 21,700 626,742 13,788,324,000
07/10/2019 21,750 -0.60 -2.76 22,300 22,400 21,650 678,792 14,763,726,000
04/10/2019 22,300 -0.30 -1.35 22,600 22,750 22,300 530,199 11,823,437,700
03/10/2019 22,600 0.00 ■■ 0.00 22,600 22,600 22,150 577,663 13,055,183,800
02/10/2019 22,600 0.30 1.33 22,350 22,800 22,250 678,532 15,334,823,200
01/10/2019 22,350 0.30 1.34 22,050 22,400 22,000 256,529 5,733,423,150
30/09/2019 22,050 -0.10 -0.45 22,150 22,450 22,000 255,734 5,638,934,700
27/09/2019 22,150 0.50 2.26 21,650 22,150 21,650 395,381 8,757,689,150
26/09/2019 21,650 0.30 1.39 21,400 21,700 21,450 250,781 5,429,408,650
25/09/2019 21,400 0.00 ■■ 0.00 21,350 21,450 21,250 198,949 4,257,508,600
24/09/2019 21,350 0.00 ■■ 0.00 21,400 21,450 21,200 163,213 3,484,597,550
23/09/2019 21,400 0.00 ■■ 0.00 21,400 21,700 21,350 361,973 7,746,222,200
20/09/2019 21,400 -0.10 -0.47 21,450 21,500 21,200 273,091 5,844,147,400
19/09/2019 21,450 0.30 1.40 21,100 21,450 21,000 248,653 5,333,606,850
18/09/2019 21,100 0.50 2.37 20,600 21,100 20,550 395,729 8,349,881,900
17/09/2019 20,600 -0.10 -0.49 20,700 20,750 20,500 92,588 1,907,312,800
16/09/2019 20,700 0.00 ■■ 0.00 20,700 20,800 20,550 161,972 3,352,820,400
13/09/2019 20,700 0.20 0.97 20,500 20,800 20,300 288,706 5,976,214,200
12/09/2019 20,500 0.40 1.95 20,100 20,500 20,050 185,629 3,805,394,500
11/09/2019 20,100 0.00 ■■ 0.00 20,100 20,200 19,950 81,280 1,633,728,000
10/09/2019 20,300 0.15 0.74 20,150 20,350 19,950 202,160 4,103,848,000
09/09/2019 20,150 -0.20 -0.99 20,350 20,350 20,000 156,031 3,144,024,650
06/09/2019 20,350 0.10 0.49 20,250 20,650 20,350 211,245 4,298,835,750
05/09/2019 20,250 0.40 1.98 19,800 20,250 19,900 136,432 2,762,748,000
04/09/2019 19,800 -0.50 -2.53 20,300 20,200 19,800 133,198 2,637,320,400
03/09/2019 20,300 0.00 ■■ 0.00 20,300 20,400 19,500 112,393 2,281,577,900
30/08/2019 20,300 -0.10 -0.49 20,400 20,500 20,250 112,602 2,285,820,600
29/08/2019 20,400 0.10 0.49 20,300 20,400 20,100 104,026 2,122,130,400
28/08/2019 20,300 -0.10 -0.49 20,400 20,500 20,200 93,329 1,894,578,700
27/08/2019 20,400 0.30 1.47 20,100 20,750 20,100 313,746 6,400,418,400
26/08/2019 20,100 0.30 1.49 19,800 20,150 19,600 358,073 7,197,267,300
23/08/2019 19,800 0.00 ■■ 0.00 19,800 19,900 19,550 158,291 3,134,161,800
22/08/2019 19,800 0.10 0.51 19,750 19,900 19,600 152,984 3,029,083,200
21/08/2019 19,750 0.30 1.52 19,500 19,750 19,400 207,111 4,090,442,250
20/08/2019 19,500 0.10 0.51 19,450 19,550 19,400 81,287 1,585,096,500
19/08/2019 19,450 0.00 ■■ 0.00 19,450 19,650 19,350 104,930 2,040,888,500
16/08/2019 19,450 0.10 0.51 19,300 19,700 19,150 332,369 6,464,577,050
15/08/2019 19,300 0.10 0.52 19,250 19,300 18,900 132,743 2,561,939,900
14/08/2019 19,250 0.10 0.52 19,100 19,350 19,150 109,477 2,107,432,250
13/08/2019 19,100 0.10 0.52 19,000 19,400 18,900 301,843 5,765,201,300
12/08/2019 19,000 0.00 ■■ 0.00 19,000 19,100 18,800 85,127 1,617,413,000
09/08/2019 19,000 0.30 1.58 18,700 19,100 18,500 190,011 3,610,209,000
08/08/2019 18,700 -0.10 -0.53 18,750 18,800 18,500 124,132 2,321,268,400
07/08/2019 18,750 -0.10 -0.53 18,800 18,800 18,550 128,775 2,414,531,250
06/08/2019 18,800 -0.10 -0.53 18,950 18,800 18,450 207,964 3,909,723,200
05/08/2019 18,950 -0.10 -0.53 19,050 19,400 18,950 306,685 5,811,680,750
02/08/2019 19,050 0.60 3.15 18,500 19,400 18,400 384,141 7,317,886,050
01/08/2019 18,500 -0.10 -0.54 18,550 18,600 18,300 80,086 1,481,591,000
31/07/2019 18,550 -0.10 -0.54 18,650 18,700 18,450 146,931 2,725,570,050
30/07/2019 18,650 -0.10 -0.54 18,750 18,850 18,550 89,707 1,673,035,550
29/07/2019 18,750 0.00 ■■ 0.00 18,750 18,850 18,600 92,218 1,729,087,500
26/07/2019 18,750 -0.10 -0.53 18,800 18,900 18,600 86,149 1,615,293,750
25/07/2019 18,800 -0.30 -1.60 19,100 19,100 18,800 146,289 2,750,233,200
24/07/2019 19,100 0.00 ■■ 0.00 19,100 19,150 18,900 76,105 1,453,605,500
23/07/2019 19,100 0.00 ■■ 0.00 19,100 19,200 18,950 121,130 2,313,583,000
22/07/2019 19,100 -0.30 -1.57 19,400 19,400 19,000 104,636 1,998,547,600
19/07/2019 19,400 0.10 0.52 19,300 19,450 19,150 249,451 4,839,349,400
18/07/2019 19,300 -0.10 -0.52 19,400 19,400 19,150 199,506 3,850,465,800
17/07/2019 19,400 -0.30 -1.55 19,700 19,750 19,300 277,481 5,383,131,400
16/07/2019 19,700 0.10 0.51 19,600 19,750 19,600 103,446 2,037,886,200
15/07/2019 19,600 0.10 0.51 19,500 19,700 19,400 186,021 3,646,011,600
12/07/2019 19,500 -0.10 -0.51 19,650 19,800 19,500 205,452 4,006,314,000
11/07/2019 19,650 0.30 1.53 19,400 19,650 19,400 258,934 5,088,053,100
10/07/2019 19,400 0.10 0.52 19,300 19,500 19,250 131,560 2,552,264,000
09/07/2019 19,300 -0.10 -0.52 19,350 19,350 19,100 103,411 1,995,832,300
08/07/2019 19,350 0.00 ■■ 0.00 19,400 19,400 19,000 130,842 2,531,792,700
05/07/2019 19,400 0.00 ■■ 0.00 19,350 19,700 19,350 162,565 3,153,761,000
04/07/2019 19,350 0.20 1.03 19,200 19,450 19,200 130,882 2,532,566,700
03/07/2019 19,200 -0.10 -0.52 19,300 19,300 19,000 133,515 2,563,488,000
02/07/2019 19,300 -0.10 -0.52 19,400 19,600 19,250 162,012 3,126,831,600
01/07/2019 19,400 0.50 2.58 18,900 19,400 18,850 167,961 3,258,443,400
28/06/2019 18,900 0.00 ■■ 0.00 18,850 18,950 18,450 196,389 3,711,752,100
27/06/2019 18,850 -0.30 -1.59 19,200 19,200 18,750 267,161 5,035,984,850
26/06/2019 19,200 -0.20 -1.04 19,400 19,400 19,200 120,648 2,316,441,600
25/06/2019 19,400 0.10 0.52 19,300 19,450 19,200 260,325 5,050,305,000
24/06/2019 19,300 0.00 ■■ 0.00 19,300 19,450 19,150 200,670 3,872,931,000
21/06/2019 19,300 0.10 0.52 19,200 19,400 19,100 231,807 4,473,875,100
20/06/2019 19,200 0.60 3.13 18,550 19,200 18,400 434,704 8,346,316,800
19/06/2019 18,550 0.10 0.54 18,450 18,650 18,200 129,237 2,397,346,350
18/06/2019 18,450 -0.20 -1.08 18,600 18,600 18,200 269,159 4,965,983,550
17/06/2019 18,600 0.00 ■■ 0.00 18,600 18,700 18,500 233,010 4,333,986,000
16/06/2019 18,600 0.40 2.15 18,200 18,750 18,200 321,197 5,974,264,200
14/06/2019 18,600 0.40 2.15 18,200 18,750 18,200 321,197 5,974,264,200
13/06/2019 18,200 0.10 0.55 18,150 18,400 18,050 210,781 3,836,214,200
11/06/2019 18,150 0.00 ■■ 0.00 18,100 18,200 17,950 118,030 2,142,244,500
10/06/2019 18,100 0.20 1.10 17,950 18,200 17,700 184,707 3,343,196,700
09/06/2019 17,950 0.00 ■■ 0.00 17,950 18,100 17,900 157,106 2,820,052,700
07/06/2019 17,950 0.00 ■■ 0.00 17,950 18,100 17,900 157,106 2,820,052,700
06/06/2019 17,950 0.10 0.56 17,850 17,950 17,500 132,198 2,372,954,100
05/06/2019 17,850 -0.10 -0.56 18,000 18,100 17,850 109,151 1,948,345,350
04/06/2019 18,000 0.00 ■■ 0.00 18,000 18,050 17,600 180,871 3,255,678,000
03/06/2019 18,000 -0.20 -1.11 18,200 18,200 17,500 206,388 3,714,984,000
02/06/2019 18,200 -0.20 -1.10 18,400 18,500 18,200 96,585 1,757,847,000
31/05/2019 18,200 -0.20 -1.10 18,400 18,500 18,200 96,585 1,757,847,000
30/05/2019 18,400 0.10 0.54 18,300 18,450 18,200 190,702 3,508,916,800
29/05/2019 18,300 -0.20 -1.09 18,500 18,600 18,300 91,677 1,677,689,100
28/05/2019 18,500 -0.30 -1.62 18,750 18,900 18,500 101,292 1,873,902,000
27/05/2019 18,750 0.10 0.53 18,650 18,750 18,450 95,213 1,785,243,750
26/05/2019 18,650 -0.10 -0.54 18,750 19,000 18,550 108,669 2,026,676,850
24/05/2019 18,650 -0.10 -0.54 18,750 19,000 18,550 108,669 2,026,676,850
23/05/2019 18,750 -0.40 -2.13 19,100 19,100 18,700 124,951 2,342,831,250
22/05/2019 19,100 0.10 0.52 19,000 19,300 19,000 244,882 4,677,246,200
21/05/2019 19,000 0.20 1.05 18,800 19,100 18,850 182,551 3,468,469,000
20/05/2019 18,800 -0.10 -0.53 18,850 18,950 18,650 139,793 2,628,108,400
19/05/2019 18,850 0.00 ■■ 0.00 18,900 18,900 18,650 99,143 1,868,845,550
17/05/2019 18,850 0.00 ■■ 0.00 18,900 18,900 18,650 99,143 1,868,845,550
16/05/2019 18,900 0.00 ■■ 0.00 18,900 19,050 18,750 182,559 3,450,365,100
15/05/2019 18,900 0.40 2.12 18,500 18,900 18,500 184,171 3,480,831,900
14/05/2019 18,500 0.10 0.54 18,400 18,500 18,250 139,844 2,587,114,000
13/05/2019 18,400 0.00 ■■ 0.00 18,350 18,750 18,300 139,078 2,559,035,200
12/05/2019 18,350 0.10 0.54 18,250 18,400 18,200 142,278 2,610,801,300
10/05/2019 18,350 0.10 0.54 18,250 18,400 18,200 142,278 2,610,801,300
09/05/2019 18,250 0.00 ■■ 0.00 18,250 18,400 18,100 182,650 3,333,362,500
08/05/2019 18,250 0.00 ■■ 0.00 18,250 18,300 18,000 156,568 2,857,366,000
07/05/2019 18,250 -0.20 -1.10 18,450 18,600 18,250 107,980 1,970,635,000
06/05/2019 18,450 -0.50 -2.71 18,950 18,750 18,000 231,246 4,266,488,700
05/05/2019 18,950 0.00 ■■ 0.00 18,950 18,950 18,600 244,279 4,629,087,050
03/05/2019 18,950 0.00 ■■ 0.00 18,950 18,950 18,600 244,279 4,629,087,050
02/05/2019 18,950 -0.10 -0.53 19,050 19,150 18,750 109,660 2,078,057,000
01/05/2019 19,050 0.00 ■■ 0.00 19,050 19,200 18,950 143,753 2,738,494,650
30/04/2019 19,050 0.00 ■■ 0.00 19,050 19,200 18,950 143,753 2,738,494,650
29/04/2019 19,050 0.00 ■■ 0.00 19,050 19,200 18,950 143,753 2,738,494,650
28/04/2019 19,050 0.00 ■■ 0.00 19,050 19,200 18,950 143,753 2,738,494,650
26/04/2019 19,050 0.00 ■■ 0.00 19,050 19,200 18,950 143,753 2,738,494,650
25/04/2019 19,050 -0.30 -1.57 19,300 19,300 19,050 91,690 1,746,694,500
24/04/2019 19,300 0.20 1.04 19,100 19,350 19,050 133,887 2,584,019,100
23/04/2019 19,100 -0.30 -1.57 19,350 19,400 19,050 154,017 2,941,724,700
22/04/2019 19,350 0.00 ■■ 0.00 19,400 19,400 19,000 125,157 2,421,787,950
21/04/2019 19,400 0.10 0.52 19,300 19,400 19,150 103,591 2,009,665,400
19/04/2019 19,400 0.10 0.52 19,300 19,400 19,150 103,591 2,009,665,400
18/04/2019 19,300 -0.10 -0.52 19,450 19,500 19,150 129,342 2,496,300,600
17/04/2019 19,450 0.30 1.54 19,150 19,600 19,150 207,133 4,028,736,850
16/04/2019 19,150 -0.30 -1.57 19,450 19,400 18,850 266,156 5,096,887,400
15/04/2019 19,450 -0.20 -1.03 19,650 19,600 19,400 173,545 3,375,450,250
12/04/2019 19,450 -0.20 -1.03 19,650 19,600 19,400 173,545 3,375,450,250
11/04/2019 19,650 -0.20 -1.02 19,850 19,900 19,600 90,002 1,768,539,300
10/04/2019 19,850 -0.10 -0.50 19,950 20,000 19,450 238,298 4,730,215,300
09/04/2019 19,950 0.10 0.50 19,850 20,150 19,850 207,050 4,130,647,500
08/04/2019 19,850 -0.20 -1.01 20,050 20,100 19,600 165,755 3,290,236,750
05/04/2019 20,050 0.10 0.50 20,000 20,150 19,900 189,470 3,798,873,500
04/04/2019 20,000 0.10 0.50 19,950 20,150 19,900 101,785 2,035,700,000
03/04/2019 19,950 -0.20 -1.00 20,150 20,150 19,750 332,845 6,640,257,750
02/04/2019 20,150 -0.10 -0.50 20,250 20,500 20,150 169,045 3,406,256,750
01/04/2019 20,250 0.10 0.49 20,200 20,450 20,150 152,528 3,088,692,000
30/03/2019 20,800 0.00 ■■ 0.00 20,800 21,000 20,550 1,335,310 27,774,448,000
29/03/2019 20,200 -0.30 -1.49 20,450 20,650 20,150 244,953 4,948,050,600
28/03/2019 20,450 -0.30 -1.47 20,700 20,700 20,400 109,152 2,232,158,400
27/03/2019 20,700 0.50 2.42 20,200 20,700 20,150 206,420 4,272,894,000
26/03/2019 20,200 0.00 ■■ 0.00 20,200 20,500 20,200 164,190 3,316,638,000
25/03/2019 20,200 -0.80 -3.96 21,000 20,600 20,000 339,876 6,865,495,200
22/03/2019 21,000 0.00 ■■ 0.00 21,000 21,250 20,850 249,325 5,235,825,000
21/03/2019 21,000 -0.80 -3.81 21,750 21,850 21,000 315,858 6,633,018,000
20/03/2019 21,750 -0.10 -0.46 21,900 21,900 21,500 217,073 4,721,337,750
19/03/2019 21,900 -0.60 -2.74 22,500 22,500 21,850 168,900 3,698,910,000
18/03/2019 22,500 0.70 3.11 21,800 22,500 21,850 448,040 10,080,900,000
15/03/2019 21,800 0.10 0.46 21,700 21,800 21,550 172,067 3,751,060,600
14/03/2019 21,700 -0.30 -1.38 22,000 22,000 21,700 164,060 3,560,102,000
13/03/2019 22,000 0.50 2.27 21,500 22,100 21,700 450,791 9,917,402,000
12/03/2019 21,500 0.40 1.86 21,100 21,500 20,950 256,133 5,506,859,500
11/03/2019 21,100 0.10 0.47 21,050 21,200 20,950 79,960 1,687,156,000
08/03/2019 21,050 -0.30 -1.43 21,300 21,250 20,900 277,440 5,840,112,000
07/03/2019 21,300 0.00 ■■ 0.00 21,300 21,550 21,200 268,157 5,711,744,100
06/03/2019 21,300 -0.10 -0.47 21,400 21,450 21,150 140,959 3,002,426,700
05/03/2019 21,400 0.00 ■■ 0.00 21,400 21,700 21,250 362,736 7,762,550,400
04/03/2019 21,400 0.50 2.34 20,900 21,600 20,900 308,863 6,609,668,200
01/03/2019 20,900 0.20 0.96 20,700 20,900 20,600 219,798 4,593,778,200
28/02/2019 20,700 -0.50 -2.42 21,200 21,200 20,600 277,190 5,737,833,000
27/02/2019 21,200 -0.10 -0.47 21,300 21,350 21,100 160,616 3,405,059,200
26/02/2019 21,300 -0.20 -0.94 21,500 21,650 21,100 288,487 6,144,773,100
25/02/2019 21,500 0.10 0.47 21,350 21,800 21,450 250,422 5,384,073,000
22/02/2019 21,350 0.00 ■■ 0.00 21,400 21,650 21,100 276,105 5,894,841,750
21/02/2019 21,400 0.30 1.40 21,150 21,400 20,900 255,109 5,459,332,600
20/02/2019 21,150 -0.10 -0.47 21,200 21,400 20,900 217,351 4,596,973,650
19/02/2019 21,200 -0.30 -1.42 21,500 21,800 21,200 299,820 6,356,184,000
18/02/2019 21,500 0.30 1.40 21,250 21,650 21,350 163,401 3,513,121,500
15/02/2019 21,250 0.00 ■■ 0.00 21,250 21,500 20,900 281,881 5,989,971,250
14/02/2019 21,250 -0.30 -1.41 21,500 21,550 21,200 229,999 4,887,478,750
13/02/2019 21,500 0.10 0.47 21,350 21,700 21,350 344,061 7,397,311,500
12/02/2019 21,350 0.20 0.94 21,200 21,550 21,150 398,062 8,498,623,700
11/02/2019 21,200 1.20 5.66 20,050 21,200 20,150 318,830 6,759,196,000
01/02/2019 20,050 -0.10 -0.50 20,200 20,300 19,800 321,278 6,441,623,900
31/01/2019 20,200 0.30 1.49 19,900 20,350 20,050 238,521 4,818,124,200
30/01/2019 19,900 -0.10 -0.50 20,000 20,150 19,850 129,219 2,571,458,100
29/01/2019 20,000 0.30 1.50 19,700 20,000 19,450 160,291 3,205,820,000
28/01/2019 19,700 -0.40 -2.03 20,050 20,150 19,500 141,578 2,789,086,600
25/01/2019 20,050 -0.10 -0.50 20,200 20,300 19,900 135,324 2,713,246,200
24/01/2019 20,200 0.30 1.49 19,900 20,200 19,700 205,850,000 4,158,170,000,000
23/01/2019 19,900 0.30 1.51 19,650 19,950 19,550 141,336,000 2,812,586,400,000
22/01/2019 19,650 -0.40 -2.04 20,000 20,350 19,650 228,297,000 4,486,036,050,000
21/01/2019 20,000 0.75 3.75 19,250 20,200 19,300 2,531,400 50,628,000,000
18/01/2019 19,250 0.25 1.30 19,000 19,500 19,150 1,672,450 32,194,662,500
17/01/2019 19,000 -0.85 -4.47 19,850 19,900 19,000 1,419,860 26,977,340,000
16/01/2019 19,850 0.60 3.02 19,250 19,950 19,300 3,962,960 78,664,756,000
15/01/2019 19,250 0.20 1.04 19,050 19,350 19,000 1,168,800 22,499,400,000
14/01/2019 19,050 -0.05 -0.26 19,100 19,200 18,850 1,149,670 21,901,213,500
11/01/2019 19,100 -0.10 -0.52 19,200 19,400 19,050 1,158,060 22,118,946,000
10/01/2019 19,200 0.05 0.26 19,150 19,450 19,150 988,700 18,983,040,000
09/01/2019 19,150 0.10 0.52 19,150 19,550 19,150 2,027,690 38,830,263,500
08/01/2019 19,150 -0.10 -0.52 19,250 19,300 18,950 834,840 15,987,186,000
07/01/2019 19,250 0.30 1.56 18,950 19,600 19,150 1,645,360 31,673,180,000
05/01/2019 18,950 -0.05 -0.26 19,000 19,150 18,350 1,928,210 36,539,579,500
04/01/2019 18,950 -0.05 -0.26 19,000 19,150 18,350 1,928,210 36,539,579,500
03/01/2019 19,000 -0.40 -2.11 19,400 19,600 18,700 3,018,830 57,357,770,000
02/01/2019 19,400 -0.55 -2.84 19,950 19,950 19,400 1,037,420 20,125,948,000
30/12/2018 19,950 0.10 0.50 19,850 20,000 19,600 1,190,980 23,760,051,000
28/12/2018 19,950 0.10 0.50 19,850 20,000 19,600 1,190,980 23,760,051,000
27/12/2018 19,850 0.35 1.76 19,500 20,400 19,700 1,232,670 24,468,499,500
26/12/2018 19,500 -0.10 -0.51 19,600 19,950 19,500 1,092,150 21,296,925,000
25/12/2018 19,600 -0.75 -3.83 20,350 20,000 19,300 2,214,640 43,406,944,000
24/12/2018 20,350 -0.35 -1.72 20,700 20,900 20,350 760,350 15,473,122,500
23/12/2018 20,700 0.40 1.93 20,300 20,700 20,050 3,299,130 68,291,991,000
21/12/2018 20,700 0.40 1.93 20,300 20,700 20,050 3,299,130 68,291,991,000
20/12/2018 20,300 -0.40 -1.97 20,700 20,750 20,300 2,492,390 50,595,517,000
19/12/2018 20,700 -0.25 -1.21 20,700 20,900 20,200 2,784,530 57,639,771,000
18/12/2018 20,700 -0.30 -1.45 21,000 21,000 20,200 4,686,660 97,013,862,000
17/12/2018 21,000 -0.80 -3.81 21,800 21,700 20,800 4,392,470 92,241,870,000
14/12/2018 21,800 -0.65 -2.98 22,450 22,450 21,800 3,630,390 79,142,502,000
13/12/2018 22,450 0.05 0.22 22,400 22,700 22,400 3,436,720 77,154,364,000
12/12/2018 22,400 -0.10 -0.45 22,500 22,500 22,200 4,813,900 107,831,360,000
11/12/2018 22,500 -0.15 -0.67 22,650 22,700 22,100 3,673,040 82,643,400,000
10/12/2018 22,650 -0.05 -0.22 22,700 22,750 22,350 3,653,260 82,746,339,000
09/12/2018 22,700 0.30 1.32 22,400 23,000 22,400 4,274,220 97,024,794,000
07/12/2018 22,700 0.30 1.32 22,400 23,000 22,400 4,274,220 97,024,794,000
06/12/2018 22,400 -0.10 -0.45 22,500 22,400 21,950 3,334,560 74,694,144,000
05/12/2018 22,500 0.10 0.44 22,400 22,500 21,900 4,429,870 99,672,075,000
04/12/2018 22,400 0.35 1.56 22,050 22,600 21,850 5,329,380 119,378,112,000
03/12/2018 22,050 1.25 5.67 20,800 22,050 21,200 3,882,890 85,617,724,500
30/11/2018 20,800 -0.05 -0.24 20,800 21,000 20,550 1,335,310 27,774,448,000
29/11/2018 20,800 -0.20 -0.96 21,000 21,500 20,800 1,624,280 33,785,024,000
28/11/2018 21,000 -0.20 -0.95 21,000 21,000 20,550 2,456,400 51,584,400,000
27/11/2018 21,000 -0.60 -2.86 21,600 21,750 20,800 2,938,040 61,698,840,000
26/11/2018 21,600 -0.35 -1.62 21,950 21,700 21,400 1,754,150 37,889,640,000
24/11/2018 21,950 -0.50 -2.28 22,450 22,450 21,850 1,772,850 38,914,057,500
23/11/2018 21,950 -0.50 -2.28 22,450 22,450 21,850 1,772,850 38,914,057,500
22/11/2018 22,450 0.65 2.90 21,800 22,650 21,600 5,004,240 112,345,188,000
21/11/2018 21,800 -0.05 -0.23 21,800 21,900 21,100 3,428,980 74,751,764,000
20/11/2018 21,800 0.10 0.46 21,700 22,200 21,450 4,699,680 102,453,024,000
19/11/2018 21,700 1.40 6.45 20,300 21,700 21,000 6,705,160 145,501,972,000
16/11/2018 20,300 1.30 6.40 19,000 20,300 19,100 5,325,960 108,116,988,000
15/11/2018 19,000 -0.85 -4.47 19,850 19,900 18,850 3,269,930 62,128,670,000
14/11/2018 19,850 -0.35 -1.76 20,200 20,250 19,600 3,895,890 77,333,416,500
13/11/2018 20,200 -0.25 -1.24 20,450 20,250 20,000 3,216,590 64,975,118,000
12/11/2018 20,450 0.10 0.49 20,350 20,500 19,950 5,841,220 119,452,949,000
09/11/2018 20,350 -0.35 -1.72 20,700 21,050 20,350 2,212,000 45,014,200,000
08/11/2018 20,700 0.05 0.24 20,650 21,100 20,700 2,285,880 47,317,716,000
07/11/2018 20,650 -0.30 -1.45 20,950 21,100 20,500 2,729,280 56,359,632,000
06/11/2018 20,950 -0.25 -1.19 21,200 21,300 20,900 1,631,360 34,176,992,000
05/11/2018 21,200 0.20 0.94 21,000 21,250 20,600 2,103,970 44,604,164,000
02/11/2018 21,000 0.50 2.38 20,500 21,350 20,700 2,579,220 54,163,620,000
01/11/2018 20,500 -0.90 -4.39 21,400 21,500 20,450 2,830,220 58,019,510,000
31/10/2018 21,400 1.05 4.91 20,350 21,400 20,650 2,938,200 62,877,480,000
30/10/2018 20,350 -0.05 -0.25 20,400 20,500 20,100 3,550,340 72,249,419,000
29/10/2018 20,400 -0.65 -3.19 21,050 21,050 20,000 5,378,670 109,724,868,000
28/10/2018 21,050 -0.55 -2.61 21,600 21,850 20,750 3,547,480 74,674,454,000
26/10/2018 21,050 -0.55 -2.61 21,600 21,850 20,750 3,547,480 74,674,454,000
25/10/2018 21,600 -0.55 -2.55 22,150 21,600 20,600 5,715,420 123,453,072,000
24/10/2018 22,150 -0.65 -2.93 22,800 22,800 22,100 2,959,850 65,560,677,500
23/10/2018 22,800 -0.45 -1.97 23,250 23,100 21,650 7,329,880 167,121,264,000
22/10/2018 23,250 -0.65 -2.80 23,900 24,250 23,250 2,671,620 62,115,165,000
19/10/2018 23,900 0.10 0.42 23,800 23,900 23,150 3,276,110 78,299,029,000
18/10/2018 23,800 -0.20 -0.84 24,000 23,950 23,600 1,948,260 46,368,588,000
17/10/2018 24,000 0.10 0.42 23,900 24,250 23,800 4,075,010 97,800,240,000
16/10/2018 23,900 0.20 0.84 23,700 23,900 23,550 2,777,030 66,371,017,000
15/10/2018 23,700 -0.55 -2.32 24,250 24,300 23,600 2,599,130 61,599,381,000
13/10/2018 24,250 1.00 4.12 23,250 24,300 23,250 8,479,110 205,618,417,500
12/10/2018 24,250 1.00 4.12 23,250 24,300 23,250 8,479,110 205,618,417,500
11/10/2018 23,250 -1.75 -7.53 25,000 24,100 23,250 11,823,660 274,900,095,000
10/10/2018 25,000 -0.20 -0.80 25,200 25,350 24,750 4,128,740 103,218,500,000
09/10/2018 25,200 -0.10 -0.40 25,300 25,500 25,100 3,212,810 80,962,812,000
08/10/2018 25,300 -0.45 -1.78 25,750 25,750 25,300 4,520,000 114,356,000,000
07/10/2018 25,750 -0.60 -2.33 26,350 26,550 25,750 5,564,230 143,278,922,500
05/10/2018 25,750 -0.60 -2.33 26,350 26,550 25,750 5,564,230 143,278,922,500
04/10/2018 26,350 0.25 0.95 26,100 26,500 26,100 4,159,510 109,603,088,500
03/10/2018 26,100 -0.10 -0.38 26,200 26,450 25,900 3,460,480 90,318,528,000
02/10/2018 26,200 -0.20 -0.76 26,400 26,600 26,150 3,462,720 90,723,264,000
01/10/2018 26,400 -0.40 -1.52 26,800 26,950 26,300 4,950,190 130,685,016,000
28/09/2018 26,800 0.55 2.05 26,250 27,150 26,750 8,103,100 217,163,080,000
27/09/2018 26,250 0.25 0.95 26,000 26,500 26,050 3,224,260 84,636,825,000
26/09/2018 26,000 0.10 0.38 25,900 26,400 25,900 4,085,480 106,222,480,000
25/09/2018 25,900 -0.05 -0.19 25,950 26,200 25,700 4,300,320 111,378,288,000
24/09/2018 25,950 -0.35 -1.35 26,300 26,450 25,900 4,819,510 125,066,284,500
21/09/2018 26,300 0.50 1.90 25,800 26,450 25,800 9,772,220 257,009,386,000
20/09/2018 25,800 0.85 3.29 24,950 25,800 25,100 5,714,850 147,443,130,000
19/09/2018 24,950 0.50 2.00 24,450 25,400 24,400 7,585,640 189,261,718,000
18/09/2018 24,450 0.05 0.20 24,400 24,500 24,150 2,643,050 64,622,572,500
17/09/2018 24,400 0.05 0.20 24,350 24,900 24,300 2,839,480 69,283,312,000
14/09/2018 24,350 0.05 0.21 24,300 24,700 24,300 2,863,380 69,723,303,000
13/09/2018 24,300 -0.20 -0.82 24,500 24,700 24,250 2,987,240 72,589,932,000
12/09/2018 24,500 -0.20 -0.82 24,700 25,050 24,500 2,781,040 68,135,480,000
11/09/2018 24,700 0.30 1.21 24,400 24,800 24,350 2,106,560 52,032,032,000
10/09/2018 24,400 -0.60 -2.46 25,000 25,000 24,400 3,216,240 78,476,256,000
07/09/2018 25,000 0.40 1.60 24,600 25,000 24,400 3,833,490 95,837,250,000
06/09/2018 24,600 -0.75 -3.05 25,350 25,500 24,500 6,504,110 160,001,106,000
05/09/2018 25,350 -0.35 -1.38 25,700 25,850 25,100 3,037,980 77,012,793,000
04/09/2018 25,700 -0.20 -0.78 25,900 26,500 25,700 4,695,610 120,677,177,000
02/09/2018 25,900 0.40 1.54 25,500 26,400 25,500 9,393,090 243,281,031,000
31/08/2018 25,900 0.40 1.54 25,500 26,400 25,500 9,393,090 243,281,031,000
30/08/2018 25,500 0.25 0.98 25,250 25,500 25,100 2,995,960 76,396,980,000
29/08/2018 25,250 -0.20 -0.79 25,450 25,500 25,200 2,444,350 61,719,837,500
28/08/2018 25,450 0.15 0.59 25,300 25,750 25,350 3,761,310 95,725,339,500
27/08/2018 25,300 0.25 0.99 25,050 25,500 25,000 4,093,960 103,577,188,000
25/08/2018 25,050 -0.35 -1.40 25,400 25,400 25,000 3,737,490 93,624,124,500
24/08/2018 25,050 -0.35 -1.40 25,400 25,400 25,000 3,737,490 93,624,124,500
23/08/2018 25,400 -0.10 -0.39 25,500 25,550 25,150 3,016,740 76,625,196,000
22/08/2018 25,500 -0.05 -0.20 25,500 25,900 25,450 2,987,140 76,172,070,000
21/08/2018 25,500 0.60 2.35 24,900 25,550 24,800 3,846,520 98,086,260,000
20/08/2018 24,900 -1.10 -4.42 26,000 26,200 24,650 10,439,230 259,936,827,000
17/08/2018 26,000 -0.50 -1.92 26,500 26,800 26,000 4,006,110 104,158,860,000
16/08/2018 26,500 -0.15 -0.57 26,500 26,600 26,000 4,440,310 117,668,215,000
15/08/2018 26,500 -0.70 -2.64 27,200 27,500 26,500 5,635,930 149,352,145,000
14/08/2018 27,200 0.05 0.18 27,150 27,850 27,200 9,653,960 262,587,712,000
13/08/2018 27,150 0.35 1.29 26,800 27,400 26,500 7,875,670 213,824,440,500
12/08/2018 26,800 -0.10 -0.37 26,900 26,950 26,400 2,429,990 65,123,732,000
10/08/2018 26,800 -0.10 -0.37 26,900 26,950 26,400 2,429,990 65,123,732,000
09/08/2018 26,900 0.30 1.12 26,600 27,450 26,800 7,315,610 196,789,909,000
08/08/2018 26,600 0.45 1.69 26,150 26,600 26,200 3,560,410 94,706,906,000
07/08/2018 26,150 -0.05 -0.19 26,150 26,650 25,950 2,772,610 72,503,751,500
06/08/2018 26,150 -0.45 -1.72 26,600 26,700 26,050 2,686,230 70,244,914,500
03/08/2018 26,600 0.05 0.19 26,550 27,000 26,600 3,026,220 80,497,452,000
02/08/2018 26,550 -0.25 -0.94 26,800 26,700 25,800 4,468,200 118,630,710,000
01/08/2018 26,800 -0.30 -1.12 27,100 27,350 26,500 3,930,160 105,328,288,000
31/07/2018 27,100 -0.20 -0.74 27,300 27,550 26,900 3,761,470 101,935,837,000
30/07/2018 27,300 0.90 3.30 26,400 27,750 26,900 3,756,300 102,546,990,000
29/07/2018 26,400 0.20 0.76 26,200 26,800 25,200 6,420,200 169,493,280,000
27/07/2018 26,400 0.20 0.76 26,200 26,800 25,200 6,420,200 169,493,280,000
26/07/2018 26,200 -0.10 -0.38 26,300 26,700 25,800 2,635,240 69,043,288,000
25/07/2018 26,300 -0.50 -1.90 26,800 27,450 26,300 3,223,360 84,774,368,000
24/07/2018 26,800 -0.70 -2.61 27,500 27,700 26,400 3,680,700 98,642,760,000
23/07/2018 27,500 -2.00 -7.27 29,500 28,900 27,500 8,452,860 232,453,650,000
22/07/2018 29,500 -0.20 -0.68 29,700 29,700 27,800 12,854,030 379,193,885,000
20/07/2018 29,500 -0.20 -0.68 29,700 29,700 27,800 12,854,030 379,193,885,000
19/07/2018 29,700 -0.35 -1.18 30,050 30,400 29,700 5,423,550 161,079,435,000
18/07/2018 30,050 0.60 2.00 29,450 30,500 29,650 6,095,550 183,171,277,500
17/07/2018 29,450 1.85 6.28 27,600 29,500 27,350 8,723,790 256,915,615,500
16/07/2018 27,600 0.20 0.72 27,400 27,950 27,150 2,442,170 67,403,892,000
15/07/2018 27,400 1.05 3.83 26,350 27,500 26,700 2,559,840 70,139,616,000
13/07/2018 27,400 1.05 3.83 26,350 27,500 26,700 2,559,840 70,139,616,000
12/07/2018 26,350 0.45 1.71 25,900 27,100 25,500 2,045,530 53,899,715,500
11/07/2018 25,900 -1.90 -7.34 27,800 27,100 25,900 5,335,090 138,178,831,000
10/07/2018 27,800 0.70 2.52 27,100 28,150 27,200 2,249,930 62,548,054,000
09/07/2018 27,100 0.15 0.55 26,950 28,100 27,000 2,109,480 57,166,908,000
08/07/2018 26,950 1.75 6.49 25,200 26,950 24,500 3,989,800 107,525,110,000
06/07/2018 26,950 1.75 6.49 25,200 26,950 24,500 3,989,800 107,525,110,000
05/07/2018 25,200 -1.20 -4.76 26,400 26,800 24,850 1,986,990 50,072,148,000
04/07/2018 26,400 0.60 2.27 25,800 26,400 24,800 2,083,270 54,998,328,000
03/07/2018 25,800 -1.90 -7.36 27,700 28,300 25,800 3,386,480 87,371,184,000
02/07/2018 27,700 -1.00 -3.61 28,700 28,600 27,000 3,973,170 110,056,809,000
01/07/2018 28,700 -0.80 -2.79 29,500 0 0 3,866,630 110,972,281,000
29/06/2018 28,700 -0.80 -2.79 29,500 30,000 28,600 3,866,630 110,972,281,000
28/06/2018 29,500 -1.10 -3.73 30,600 30,650 29,200 5,375,390 158,574,005,000
27/06/2018 30,600 -1.40 -4.58 32,000 32,400 30,400 3,830,270 117,206,262,000
26/06/2018 32,000 -0.55 -1.72 32,550 32,550 31,600 2,686,070 85,954,240,000
25/06/2018 32,550 -0.35 -1.08 32,900 33,700 32,350 5,058,520 164,654,826,000
23/06/2018 32,900 1.90 5.78 31,000 32,900 30,600 4,253,630 139,944,427,000
22/06/2018 32,900 1.90 5.78 31,000 32,900 30,600 4,253,630 139,944,427,000
21/06/2018 31,000 -0.10 -0.32 31,100 32,050 30,900 2,747,630 85,176,530,000
20/06/2018 31,100 2.00 6.43 29,100 31,100 29,300 5,608,390 174,420,929,000
19/06/2018 29,100 -1.20 -4.12 30,300 29,100 28,200 3,364,270 97,900,257,000
18/06/2018 30,300 -0.30 -0.99 30,600 32,400 29,900 3,203,730 97,073,019,000
17/06/2018 49,500 -0.50 -1.01 50,000 50,600 49,300 3,677,520 182,037,240,000
15/06/2018 49,500 -0.50 -1.01 50,000 50,600 49,300 3,677,520 182,037,240,000
14/06/2018 50,000 -2.40 -4.80 52,400 52,300 50,000 2,544,990 127,249,500,000
13/06/2018 52,400 -0.10 -0.19 52,500 53,200 51,600 2,470,970 129,478,828,000
12/06/2018 52,500 -0.70 -1.33 53,200 53,000 49,800 4,461,970 234,253,425,000
11/06/2018 53,200 1.40 2.63 51,800 54,500 51,500 2,938,320 156,318,624,000
09/06/2018 51,800 2.30 4.44 49,500 51,800 49,000 4,085,220 211,614,396,000
08/06/2018 51,800 2.30 4.44 49,500 51,800 49,000 4,085,220 211,614,396,000
07/06/2018 49,500 0.05 0.10 49,450 49,600 48,450 2,097,860 103,844,070,000
06/06/2018 49,450 0.05 0.10 49,400 49,900 48,500 2,043,840 101,067,888,000
05/06/2018 49,400 0.20 0.40 49,200 51,700 49,000 4,577,940 226,150,236,000
04/06/2018 49,200 3.20 6.50 46,000 49,200 46,400 3,890,390 191,407,188,000
02/06/2018 46,000 1.00 2.17 45,000 46,700 44,100 3,775,220 173,660,120,000
01/06/2018 46,000 1.00 2.17 45,000 46,700 44,100 3,775,220 173,660,120,000
31/05/2018 45,000 1.80 4.00 43,200 45,200 42,700 2,336,730 105,152,850,000
30/05/2018 43,200 1.70 3.94 41,500 44,400 41,500 4,842,490 209,195,568,000
29/05/2018 41,500 2.70 6.51 38,800 41,500 37,200 7,706,980 319,839,670,000
28/05/2018 38,800 -2.90 -7.47 41,700 41,200 38,800 2,699,850 104,754,180,000
26/05/2018 41,700 -2.40 -5.76 44,100 44,200 41,500 2,905,170 121,145,589,000
25/05/2018 41,700 -2.40 -5.76 44,100 44,200 41,500 2,905,170 121,145,589,000
24/05/2018 44,100 -1.00 -2.27 45,100 45,500 43,650 1,839,710 81,131,211,000
23/05/2018 45,100 0.10 0.22 45,000 45,500 43,200 2,602,270 117,362,377,000
22/05/2018 45,000 -2.00 -4.44 47,000 47,000 44,000 2,653,000 119,385,000,000
21/05/2018 47,000 0.45 0.96 46,550 48,100 46,500 1,969,320 92,558,040,000
20/05/2018 46,550 0.75 1.61 45,800 48,000 45,000 2,496,340 116,204,627,000
18/05/2018 46,550 0.75 1.61 45,800 48,000 45,000 2,496,340 116,204,627,000
17/05/2018 45,800 -2.50 -5.46 48,300 48,300 45,050 5,122,380 234,605,004,000
16/05/2018 48,300 -1.90 -3.93 50,200 50,300 48,300 2,225,270 107,480,541,000
15/05/2018 50,200 0.30 0.60 49,900 51,000 49,000 3,185,030 159,888,506,000
14/05/2018 49,900 -1.80 -3.61 51,700 52,300 48,100 8,485,080 423,405,492,000
13/05/2018 51,700 1.70 3.29 50,000 52,000 48,900 2,736,580 141,481,186,000
11/05/2018 51,700 1.70 3.29 50,000 52,000 48,900 2,736,580 141,481,186,000
10/05/2018 50,000 -3.10 -6.20 53,100 53,700 50,000 2,582,650 129,132,500,000
09/05/2018 53,100 -1.40 -2.64 54,500 55,200 53,100 1,573,720 83,564,532,000
08/05/2018 54,500 -1.40 -2.57 55,900 56,000 54,500 2,499,960 136,247,820,000
07/05/2018 55,900 3.50 6.26 52,400 55,900 52,700 1,886,800 105,472,120,000
05/05/2018 52,400 0.70 1.34 51,700 53,500 51,900 2,703,750 141,676,500,000
04/05/2018 52,400 0.70 1.34 51,700 53,500 51,900 2,703,750 141,676,500,000
03/05/2018 51,700 0.40 0.77 51,300 52,000 48,600 3,797,020 196,305,934,000
02/05/2018 51,300 -2.20 -4.29 53,500 54,800 50,700 2,956,000 151,642,800,000
30/04/2018 53,500 0.40 0.75 53,100 54,900 49,700 4,397,700 235,276,950,000
27/04/2018 53,500 0.40 0.75 53,100 54,900 49,700 4,397,700 235,276,950,000
26/04/2018 53,100 -3.90 -7.34 57,000 57,100 53,100 3,415,920 181,385,352,000
24/04/2018 57,000 0.40 0.70 57,000 57,900 53,600 3,846,780 219,266,460,000
23/04/2018 57,000 -4.20 -7.37 61,200 61,800 57,000 9,490,180 540,940,260,000
20/04/2018 61,200 0.40 0.65 60,800 61,300 59,000 3,532,830 216,209,196,000
19/04/2018 60,800 -3.00 -4.93 63,800 63,700 60,800 3,691,140 224,421,312,000
18/04/2018 63,800 -1.30 -2.04 65,100 65,600 63,800 1,759,730 112,270,774,000
13/04/2018 64,100 -2.30 -3.59 66,400 67,000 64,100 3,338,190 213,977,979,000
12/04/2018 66,400 0.30 0.45 66,100 66,500 65,100 2,562,940 170,179,216,000
11/04/2018 66,100 -2.20 -3.33 68,300 68,700 65,500 4,707,690 311,178,309,000
10/04/2018 68,300 -1.00 -1.46 69,300 70,000 67,600 3,293,590 224,952,197,000
09/04/2018 69,300 1.20 1.73 68,100 69,700 67,800 3,604,100 249,764,130,000
06/04/2018 68,100 0.60 0.88 67,500 68,400 67,300 3,503,680 238,600,608,000
05/04/2018 67,500 -0.60 -0.89 68,100 68,200 66,800 3,758,200 253,678,500,000
04/04/2018 68,100 -0.20 -0.29 68,300 69,000 67,800 2,027,300 138,059,130,000
03/04/2018 68,300 0.30 0.44 68,000 68,900 67,700 3,048,890 208,239,187,000
02/04/2018 68,000 3.50 5.15 64,500 68,300 64,300 9,876,900 671,629,200,000
30/03/2018 64,500 -0.70 -1.09 65,200 65,400 64,400 2,056,050 132,615,225,000
29/03/2018 65,200 0.30 0.46 64,900 65,900 64,900 3,422,420 223,141,784,000
28/03/2018 64,900 -0.10 -0.15 64,900 65,100 64,100 1,854,780 120,375,222,000
27/03/2018 64,900 0.60 0.92 64,300 66,000 64,600 3,533,080 229,296,892,000
26/03/2018 64,300 0.60 0.93 63,700 64,900 63,300 2,977,790 191,471,897,000
23/03/2018 63,700 -1.50 -2.35 65,200 64,500 63,100 4,098,250 261,058,525,000
22/03/2018 65,200 0.20 0.31 65,000 66,000 64,100 3,224,470 210,235,444,000
21/03/2018 65,000 -0.40 -0.62 65,400 66,500 64,800 2,369,060 153,988,900,000
20/03/2018 65,400 2.00 3.06 63,400 66,300 63,600 6,771,930 442,884,222,000
19/03/2018 63,400 -0.40 -0.63 64,300 65,300 63,300 3,301,910 209,341,094,000
16/03/2018 64,300 0.50 0.78 63,800 64,900 63,000 4,345,170 279,394,431,000
15/03/2018 63,800 -0.70 -1.10 64,500 64,500 63,200 2,941,630 187,675,994,000
14/03/2018 64,500 0.30 0.47 64,200 65,100 63,500 2,886,240 186,162,480,000
13/03/2018 64,200 1.30 2.02 62,900 64,200 61,600 4,148,500 266,333,700,000
12/03/2018 62,900 -2.20 -3.50 65,100 66,000 63,000 7,522,580 473,170,282,000
11/03/2018 63,900 -1.20 -1.88 65,100 66,000 63,000 8,620,060 550,821,834,000
09/03/2018 63,900 -1.20 -1.88 65,100 66,000 63,000 8,620,060 550,821,834,000
08/03/2018 65,100 3.10 4.76 62,000 65,100 62,000 5,430,240 353,508,624,000
07/03/2018 62,000 0.20 0.32 61,800 63,500 60,900 5,083,980 315,206,760,000
06/03/2018 61,800 3.30 5.34 58,500 61,800 59,300 4,033,390 249,263,502,000
05/03/2018 58,500 -3.40 -5.81 61,900 63,100 58,500 3,519,210 205,873,785,000
02/03/2018 61,900 2.70 4.36 59,200 62,000 58,300 5,712,090 353,578,371,000
01/03/2018 59,200 -0.40 -0.68 59,600 59,900 58,600 2,350,810 139,167,952,000
28/02/2018 59,600 0.70 1.17 58,900 60,400 58,400 3,332,900 198,640,840,000
27/02/2018 58,900 1.00 1.70 57,900 59,200 57,800 3,264,320 192,268,448,000
26/02/2018 57,900 -0.60 -1.04 58,500 59,300 57,800 4,344,350 251,537,865,000
23/02/2018 58,500 1.40 2.39 57,100 58,500 56,800 3,038,950 177,778,575,000
22/02/2018 57,100 -1.30 -2.28 58,400 58,700 56,500 4,165,830 237,868,893,000
21/02/2018 58,400 1.90 3.25 56,500 59,100 57,200 3,471,230 202,719,832,000
13/02/2018 56,500 1.30 2.30 55,200 56,900 55,500 2,396,320 135,392,080,000
12/02/2018 55,200 2.70 4.89 52,500 55,200 53,000 6,359,690 351,054,888,000
11/02/2018 52,500 0.50 0.95 52,000 52,900 49,000 3,999,330 209,964,825,000
09/02/2018 52,500 0.50 0.95 52,000 52,900 49,000 3,999,330 209,964,825,000
08/02/2018 52,000 -0.40 -0.77 52,400 52,600 51,500 2,316,740 120,470,480,000
07/02/2018 52,400 0.90 1.72 51,500 52,800 51,400 5,853,500 306,723,400,000
06/02/2018 49,400 -2.10 -4.25 51,500 0 0 8,073,980 398,854,612,000
05/02/2018 51,500 -2.70 -5.24 54,200 54,100 50,800 4,065,630 209,379,945,000
02/02/2018 54,200 2.00 3.69 52,200 54,200 51,800 2,864,340 155,247,228,000
01/02/2018 52,200 -1.10 -2.11 53,300 53,500 51,800 2,796,590 145,981,998,000
31/01/2018 53,300 0.40 0.75 52,900 54,100 52,900 3,541,550 188,764,615,000
30/01/2018 52,900 0.80 1.51 52,100 52,900 50,800 5,259,520 278,228,608,000
29/01/2018 52,100 0.10 0.19 52,000 54,000 51,900 5,001,720 260,589,612,000
26/01/2018 52,000 -0.40 -0.77 52,400 53,400 51,800 5,418,010 281,736,520,000
25/01/2018 52,400 3.15 6.01 49,250 52,600 49,600 11,483,030 601,710,772,000
24/01/2018 40,000 -8.20 -20.50 48,200 49,600 48,200 939,760 37,590,400,000
22/01/2018 48,200 1.05 2.18 48,200 49,600 48,200 3,111,950 149,995,990,000
19/01/2018 48,200 0.20 0.41 48,000 50,100 48,000 8,250,800 397,688,560,000
18/01/2018 48,000 1.00 2.08 47,000 48,000 46,500 3,113,930 149,468,640,000
17/01/2018 47,000 -0.50 -1.06 47,500 48,300 46,850 2,524,920 118,671,240,000
16/01/2018 47,500 -0.50 -1.05 48,000 47,950 46,600 4,223,700 200,625,750,000
15/01/2018 48,000 0.90 1.88 47,100 48,400 46,900 2,849,090 136,756,320,000
12/01/2018 47,100 -1.65 -3.50 48,750 49,000 46,800 6,034,390 284,219,769,000
11/01/2018 48,750 0.75 1.54 48,000 48,750 47,250 2,838,750 138,389,062,500
10/01/2018 48,000 0.10 0.21 47,900 48,550 47,400 4,193,390 201,282,720,000
09/01/2018 47,900 1.45 3.03 46,450 47,950 45,000 4,813,410 230,562,339,000
08/01/2018 46,450 2.05 4.41 44,400 46,500 44,000 2,758,530 128,133,718,500
05/01/2018 44,400 -0.50 -1.13 44,900 44,900 43,500 2,611,280 115,940,832,000
04/01/2018 44,900 1.55 3.45 43,350 45,000 43,350 3,127,720 140,434,628,000
03/01/2018 43,350 0.05 0.12 43,300 44,400 43,200 2,393,590 103,762,126,500
02/01/2018 43,300 2.30 5.31 41,000 43,850 41,050 6,973,030 301,932,199,000
29/12/2017 41,000 0.50 1.22 40,500 41,300 40,600 2,133,440 87,471,040,000
28/12/2017 40,500 0.60 1.48 39,900 40,800 40,200 1,336,360 54,122,580,000
27/12/2017 39,900 0.10 0.25 39,800 40,300 39,900 1,096,400 43,746,360,000
26/12/2017 39,800 -0.10 -0.25 39,900 40,100 39,700 702,040 27,941,192,000
25/12/2017 39,900 -0.50 -1.25 40,400 40,400 39,800 885,840 35,345,016,000
22/12/2017 40,400 -0.05 -0.12 40,450 40,400 39,850 863,870 34,900,348,000
21/12/2017 40,450 0.10 0.25 40,350 40,900 40,350 1,587,340 64,207,903,000
20/12/2017 40,350 1.15 2.85 39,200 40,500 39,200 1,292,990 52,172,146,500
19/12/2017 39,000 0.10 0.26 39,000 39,450 38,950 148,190 5,779,410,000
18/12/2017 38,550 0.35 0.91 38,200 38,650 38,400 55,650 2,145,307,500
15/12/2017 38,300 -0.10 -0.26 38,400 38,850 38,300 21,570 826,131,000
14/12/2017 38,450 0.55 1.43 37,900 38,600 38,000 147,020 5,652,919,000
13/12/2017 38,500 -0.20 -0.52 38,700 38,750 38,500 46,790 1,801,415,000
12/12/2017 38,550 -0.95 -2.46 39,500 39,450 38,550 1,320,400 50,901,420,000
11/12/2017 39,400 -0.10 -0.25 39,500 39,400 39,000 72,740 2,865,956,000
08/12/2017 39,550 -0.05 -0.13 39,600 39,800 39,450 291,050 11,511,027,500
07/12/2017 39,650 -0.75 -1.89 40,500 40,600 39,600 1,659,810 65,811,466,500
06/12/2017 40,500 -0.55 -1.34 41,050 41,100 40,100 1,964,010 79,542,405,000
05/12/2017 41,050 -0.45 -1.08 41,700 41,950 40,700 3,035,500 124,607,275,000
04/12/2017 41,500 0.35 0.85 41,200 42,300 41,200 2,860,030 118,691,245,000
01/12/2017 41,150 0.00 ■■ 0.00 41,600 41,600 41,100 3,263,090 134,276,153,500
30/11/2017 41,150 1.05 2.62 40,400 41,250 40,300 4,526,350 186,259,302,500
29/11/2017 40,100 0.30 0.75 39,800 40,450 39,800 1,922,690 77,099,869,000
28/11/2017 39,800 0.00 ■■ 0.00 39,800 40,350 39,700 1,532,570 60,996,286,000
27/11/2017 39,800 -0.20 -0.50 40,000 40,000 39,750 865,430 34,444,114,000
24/11/2017 40,000 0.00 ■■ 0.00 40,250 40,600 39,700 939,760 37,590,400,000
23/11/2017 40,000 0.40 1.01 40,000 40,900 39,100 1,865,520 74,620,800,000
22/11/2017 39,600 0.65 1.67 39,000 40,200 38,900 1,542,070 61,065,972,000
22/11/2017 43,000 0.00 ■■ 0.00 43,000 46,000 40,000 900,000 38,400,000,000
21/11/2017 38,950 -0.15 -0.38 39,000 39,350 38,750 1,003,180 39,073,861,000
21/11/2017 43,000 -1.00 -2.27 44,000 46,000 40,000 900,000 38,400,000,000
20/11/2017 39,100 -0.40 -1.01 39,600 39,600 39,050 629,260 24,604,066,000
20/11/2017 44,000 0.00 ■■ 0.00 44,000 46,000 40,000 1,150,000 49,900,000,000
19/11/2017 44,000 0.00 ■■ 0.00 44,000 46,000 40,000 1,150,000 49,900,000,000
18/11/2017 44,000 0.00 ■■ 0.00 44,000 46,000 40,000 1,150,000 49,900,000,000
17/11/2017 39,500 0.00 ■■ 0.00 39,800 40,000 39,450 561,660 22,185,570,000
17/11/2017 44,000 0.00 ■■ 0.00 44,000 46,000 40,000 1,150,000 49,900,000,000
16/11/2017 39,500 0.20 0.51 39,300 40,400 39,050 916,660 36,208,070,000
16/11/2017 44,000 0.00 ■■ 0.00 44,000 46,000 40,000 1,150,000 49,900,000,000
15/11/2017 39,300 0.25 0.64 39,250 39,450 38,800 775,820 30,489,726,000
15/11/2017 44,000 -2.00 -4.35 46,000 46,000 40,000 1,150,000 49,900,000,000
14/11/2017 39,050 0.35 0.90 38,700 39,400 38,700 777,620 30,366,061,000
14/11/2017 46,000 9.00 24.32 37,000 46,000 46,000 250,000 11,500,000,000
13/11/2017 38,700 -0.85 -2.15 39,600 39,600 38,600 734,400 28,421,280,000
10/11/2017 39,550 -0.15 -0.38 39,650 39,700 39,500 503,430 19,910,656,500
09/11/2017 39,700 -0.50 -1.24 40,300 40,300 39,500 537,590 21,342,323,000
08/11/2017 40,200 0.70 1.77 39,500 40,300 39,150 826,220 33,214,044,000
07/11/2017 39,500 -0.40 -1.00 39,800 39,800 39,400 579,800 22,902,100,000
06/11/2017 39,900 -0.30 -0.75 40,200 40,200 39,500 490,420 19,567,758,000
03/11/2017 40,200 2.50 6.63 37,800 40,200 37,800 1,257,280 50,542,656,000
02/11/2017 37,700 -2.60 -6.45 40,200 40,600 37,600 2,450,520 92,384,604,000
01/11/2017 40,300 -0.35 -0.86 40,600 40,900 40,150 994,020 40,059,006,000
31/10/2017 40,650 -0.45 -1.09 41,100 41,300 40,600 1,027,260 41,758,119,000
30/10/2017 41,100 0.25 0.61 40,850 41,800 40,850 1,960,480 80,575,728,000
27/10/2017 40,850 0.15 0.37 40,600 41,000 40,550 738,890 30,183,656,500
26/10/2017 40,700 -0.30 -0.73 41,000 41,300 40,500 757,830 30,843,681,000
26/10/2017 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 100,000 3,700,000,000
25/10/2017 41,000 0.30 0.74 40,700 41,150 40,300 1,275,530 52,296,730,000
25/10/2017 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 100,000 3,700,000,000
24/10/2017 40,700 -0.10 -0.25 40,950 40,950 40,450 826,280 33,629,596,000
24/10/2017 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 100,000 3,700,000,000
23/10/2017 40,800 -0.50 -1.21 41,300 41,900 40,700 1,498,490 61,138,392,000
23/10/2017 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 100,000 3,700,000,000
22/10/2017 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 100,000 3,700,000,000
21/10/2017 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 100,000 3,700,000,000
20/10/2017 41,300 0.20 0.49 41,100 41,600 41,100 1,480,860 61,159,518,000
20/10/2017 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 100,000 3,700,000,000
19/10/2017 41,100 -0.20 -0.48 41,200 41,700 40,800 1,057,180 43,450,098,000
19/10/2017 37,000 -6.00 -13.95 43,000 37,000 37,000 100,000 3,700,000,000
18/10/2017 41,300 0.10 0.24 42,000 42,100 41,300 2,362,080 97,553,904,000
17/10/2017 41,200 0.50 1.23 40,700 41,500 40,700 1,689,100 69,590,920,000
16/10/2017 40,700 0.50 1.24 40,200 41,200 40,200 2,217,910 90,268,937,000
13/10/2017 40,200 0.15 0.37 39,900 41,050 39,900 1,322,500 53,164,500,000
12/10/2017 40,050 0.55 1.39 39,550 40,800 39,300 2,362,040 94,599,702,000
11/10/2017 39,500 1.50 3.95 38,200 39,500 38,150 3,495,690 138,079,755,000
10/10/2017 38,000 0.55 1.47 37,450 38,200 37,350 869,010 33,022,380,000
09/10/2017 37,450 0.25 0.67 37,600 37,600 37,250 936,770 35,082,036,500
06/10/2017 37,200 0.35 0.95 37,050 37,200 36,800 409,110 15,218,892,000
05/10/2017 36,850 -0.05 -0.14 37,100 37,150 36,850 219,990 8,106,631,500
04/10/2017 36,900 0.00 ■■ 0.00 36,900 37,000 36,750 457,470 16,880,643,000
03/10/2017 36,900 -0.35 -0.94 37,200 37,300 36,750 659,660 24,341,454,000
02/10/2017 37,250 -0.25 -0.67 37,500 37,600 37,000 634,350 23,629,537,500
29/09/2017 37,500 0.25 0.67 37,250 37,750 37,250 752,340 28,212,750,000
28/09/2017 37,250 0.00 ■■ 0.00 37,300 37,800 37,200 1,238,590 46,137,477,500
27/09/2017 37,250 0.65 1.78 36,600 37,450 36,600 1,473,820 54,899,795,000
26/09/2017 36,600 -0.05 -0.14 36,900 36,900 36,600 718,370 26,292,342,000
25/09/2017 36,650 -0.05 -0.14 36,700 36,850 36,650 504,360 18,484,794,000
25/09/2017 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 500,000 21,500,000,000
24/09/2017 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 500,000 21,500,000,000
23/09/2017 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 500,000 21,500,000,000
22/09/2017 36,700 -0.20 -0.54 36,900 36,900 36,500 1,288,830 47,300,061,000
22/09/2017 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 500,000 21,500,000,000
21/09/2017 36,900 0.00 ■■ 0.00 36,900 36,950 36,750 535,570 19,762,533,000
21/09/2017 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 500,000 21,500,000,000
20/09/2017 36,900 -0.05 -0.14 36,950 37,300 36,850 789,670 29,138,823,000
20/09/2017 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 500,000 21,500,000,000
19/09/2017 36,950 -0.35 -0.94 37,300 37,300 36,900 820,020 30,299,739,000
19/09/2017 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 500,000 21,500,000,000
18/09/2017 37,300 -0.10 -0.27 37,400 37,500 37,250 323,580 12,069,534,000
18/09/2017 43,000 4.80 12.57 38,200 43,000 43,000 500,000 21,500,000,000
15/09/2017 37,400 -0.05 -0.13 37,450 37,600 37,350 352,480 13,182,752,000
14/09/2017 37,450 -0.05 -0.13 37,500 37,600 37,300 268,880 10,069,556,000
13/09/2017 37,500 0.15 0.40 37,350 37,600 37,100 312,470 11,717,625,000
12/09/2017 37,350 0.35 0.95 37,000 37,500 36,400 330,150 12,331,102,500
11/09/2017 37,000 -1.20 -3.14 38,000 38,100 36,900 655,570 24,256,090,000
08/09/2017 38,200 -0.35 -0.91 38,500 38,500 38,150 339,640 12,974,248,000
07/09/2017 38,550 0.40 1.05 38,200 39,300 38,200 900,290 34,706,179,500
06/09/2017 38,150 1.75 4.81 36,400 38,200 36,300 1,269,010 48,412,731,500
05/09/2017 36,400 0.10 0.28 36,050 36,400 36,050 1,274,130 46,378,332,000
01/09/2017 36,300 0.00 ■■ 0.00 36,100 36,300 36,100 978,060 35,503,578,000
31/08/2017 36,300 0.00 ■■ 0.00 36,100 36,300 36,100 1,196,380 43,428,594,000
30/08/2017 36,300 0.00 ■■ 0.00 36,300 36,300 36,000 830,100 30,132,630,000
29/08/2017 36,300 0.00 ■■ 0.00 36,100 36,300 35,950 990,000 35,937,000,000
28/08/2017 36,300 0.00 ■■ 0.00 36,000 36,300 35,900 761,670 27,648,621,000
25/08/2017 36,300 0.05 0.14 35,900 36,300 35,800 615,370 22,337,931,000
24/08/2017 36,250 0.05 0.14 36,350 36,350 35,800 678,690 24,602,512,500
24/08/2017 38,200 0.00 ■■ 0.00 38,200 38,200 38,200 200,000 7,640,000,000
23/08/2017 36,200 0.20 0.56 36,000 36,800 35,750 520,790 18,852,598,000
23/08/2017 38,200 0.58 1.53 37,625 38,200 38,200 200,000 7,640,000,000
22/08/2017 36,000 0.15 0.42 34,800 36,000 34,800 2,295,930 82,653,480,000
22/08/2017 37,625 0.01 0.01 37,620 38,300 36,000 610,000 23,290,000,000
21/08/2017 35,850 -1.35 -3.63 35,800 36,800 35,500 798,670 28,632,319,500
21/08/2017 37,620 0.00 ■■ 0.00 37,620 38,300 35,000 2,510,000 94,830,000,000
20/08/2017 37,620 0.10 0.27 37,518 38,300 35,000 2,510,000 94,830,000,000
19/08/2017 37,518 -0.06 -0.17 37,582 38,300 35,000 2,535,000 95,742,500,000
18/08/2017 37,200 -1.80 -4.62 38,000 38,500 37,200 1,092,840 40,653,648,000
18/08/2017 37,582 0.14 0.37 37,442 38,300 35,000 3,805,000 143,966,500,000
17/08/2017 39,000 0.00 ■■ 0.00 39,000 39,000 33,000 58,299,310 2,273,673,090,000
17/08/2017 37,442 0.09 0.25 37,348 38,300 35,000 5,305,000 200,351,500,000
16/08/2017 37,348 0.04 0.11 37,306 38,300 35,000 6,005,000 226,011,500,000
15/08/2017 37,306 0.03 0.09 37,274 38,900 35,000 7,405,000 278,306,500,000
14/08/2017 37,274 1.51 4.23 35,763 38,900 35,000 7,420,000 278,356,500,000
13/08/2017 35,763 0.00 ■■ 0.00 35,763 38,900 35 5,620,000 206,820,000,000
12/08/2017 35,763 -0.08 -0.23 35,846 38,900 35 5,620,000 206,820,000,000
11/08/2017 35,846 0.36 1.02 35,484 38,900 35 6,127,000 225,139,500,000
10/08/2017 35,484 0.61 1.73 34,879 38,900 35 5,057,000 184,365,500,000
09/08/2017 34,879 1.13 3.36 33,745 38,900 35 3,857,000 138,930,500,000
08/08/2017 33,745 1.68 5.23 32,067 38,900 35 2,607,000 91,780,500,000
07/08/2017 32,067 -4.68 -12.74 36,750 38,500 35 1,557,000 52,735,500,000
06/08/2017 36,750 0.00 ■■ 0.00 36,750 38,500 35,000 1,232,000 44,632,000,000
05/08/2017 36,750 0.14 0.37 36,614 38,500 35,000 1,232,000 44,632,000,000
04/08/2017 36,614 -2.71 -6.89 39,325 38,500 35,000 1,282,000 46,422,000,000
03/08/2017 39,325 -4.82 -10.91 44,143 49,000 35,000 1,850,000 79,270,000,000
02/08/2017 44,143 2.03 4.82 42,115 49,500 35,000 4,670,000 217,048,000,000
01/08/2017 42,115 0.07 0.15 42,050 49,500 35,000 6,550,000 288,168,000,000
31/07/2017 42,050 -1.40 -3.21 43,446 49,500 35,000 9,580,000 419,332,500,000
30/07/2017 43,446 0.10 0.23 43,345 49,500 35,000 15,690,000 710,202,500,000
29/07/2017 43,345 -0.97 -2.19 44,315 49,500 35,000 19,590,000 878,602,500,000
28/07/2017 44,315 -0.25 -0.55 44,560 49,500 35,000 28,540,000 1,285,502,500,000
27/07/2017 44,560 0.35 0.80 44,206 49,500 35,000 36,090,000 1,636,897,500,000
26/07/2017 44,206 0.37 0.84 43,839 49,500 35,000 36,609,000 1,661,623,500,000
25/07/2017 43,839 -0.03 -0.07 43,868 49,500 35,000 38,908,000 1,754,330,500,000
24/07/2017 43,868 0.79 1.84 43,074 49,500 35,000 39,443,000 1,776,627,500,000
23/07/2017 43,074 0.44 1.02 42,637 49,500 35,000 37,210,000 1,640,932,000,000
22/07/2017 42,637 1.33 3.21 41,309 49,500 35,000 34,810,000 1,521,542,000,000
21/07/2017 41,309 1.53 3.85 39,776 49,500 35,000 28,012,000 1,200,397,600,000
20/07/2017 39,776 0.58 1.48 39,196 49,500 35,000 23,622,000 977,885,600,000
19/07/2017 39,196 0.82 2.13 38,379 48,000 35,000 23,389,000 949,944,600,000
18/07/2017 38,379 0.11 0.28 38,271 45,500 35,000 21,568,000 848,167,600,000
17/07/2017 38,271 0.17 0.45 38,100 42,200 35,000 21,604,000 847,238,100,000
16/07/2017 38,100 0.01 0.04 38,086 42,200 35,000 21,309,000 831,996,100,000
15/07/2017 38,086 -0.01 -0.01 38,091 42,200 32,000 23,562,000 916,832,100,000
14/07/2017 38,091 0.18 0.48 37,910 41,500 32,000 25,712,000 1,000,517,100,000
13/07/2017 37,910 -0.08 -0.20 37,987 40,600 32,000 26,149,000 1,009,000,000,000
12/07/2017 37,987 -0.11 -0.29 38,099 46,200 32,000 31,178,000 1,202,718,000,000
11/07/2017 38,099 0.07 0.19 38,026 48,700 32,000 33,192,000 1,288,569,500,000
10/07/2017 38,026 -0.04 -0.11 38,067 48,700 32,000 32,633,000 1,270,329,500,000
09/07/2017 38,067 0.26 0.68 37,809 48,700 32,000 33,013,000 1,285,838,000,000
08/07/2017 37,809 0.00 ■■ 0.00 37,809 48,700 32,000 37,783,000 1,459,088,000,000
07/07/2017 37,809 0.01 0.02 37,801 49,000 32,000 37,331,000 1,449,940,500,000
06/07/2017 37,801 0.20 0.54 37,597 49,000 32,000 38,651,000 1,524,129,500,000
05/07/2017 37,597 0.35 0.95 37,243 49,000 32,000 39,267,000 1,575,991,000,000
04/07/2017 37,243 0.38 1.03 36,864 49,000 31,800 34,653,000 1,381,472,000,000
03/07/2017 36,864 0.27 0.73 36,598 49,000 31,500 34,168,000 1,350,102,500,000
02/07/2017 36,598 0.03 0.08 36,570 49,000 31,500 30,493,000 1,199,863,500,000
01/07/2017 36,570 -1.10 -2.91 37,665 49,000 31,500 26,543,000 1,048,638,500,000
30/06/2017 37,665 -0.96 -2.48 38,621 49,000 31,500 23,694,000 956,140,000,000
29/06/2017 38,621 -0.21 -0.55 38,834 49,000 31,500 20,585,000 834,926,000,000
28/06/2017 38,834 -0.94 -2.35 39,769 48,000 31,500 17,325,000 676,092,000,000
27/06/2017 39,769 -1.18 -2.88 40,950 48,000 31,500 14,562,000 597,409,000,000
26/06/2017 40,950 -1.00 -2.38 41,950 48,000 31,500 15,001,000 632,277,000,000
25/06/2017 41,950 -0.29 -0.67 42,235 48,000 31,700 18,124,000 778,322,500,000
24/06/2017 42,235 -0.54 -1.26 42,774 48,000 31,700 21,124,000 911,462,500,000
23/06/2017 42,774 0.13 0.31 42,641 48,000 31,700 21,324,000 929,777,500,000
22/06/2017 42,641 -0.39 -0.89 43,026 48,000 31,700 22,144,000 958,888,000,000
21/06/2017 43,026 -0.42 -0.97 43,449 48,000 31,700 24,221,000 1,057,338,000,000
20/06/2017 43,449 -0.45 -1.02 43,895 48,000 32,500 24,713,000 1,085,910,000,000
19/06/2017 43,895 -0.06 -0.13 43,952 48,000 38,500 25,959,000 1,149,227,000,000
18/06/2017 43,952 0.27 0.61 43,685 48,000 38,500 24,686,000 1,094,341,500,000
17/06/2017 43,685 0.29 0.67 43,393 48,000 38,500 23,836,000 1,053,371,500,000
16/06/2017 43,393 0.20 0.47 43,189 47,500 39,000 20,546,000 905,696,500,000
15/06/2017 43,189 0.29 0.67 42,902 47,500 39,000 22,696,000 992,916,500,000
14/06/2017 42,902 0.09 0.20 42,817 47,200 39,000 20,074,000 873,525,000,000
13/06/2017 42,817 -0.32 -0.75 43,140 47,200 39,500 16,655,000 720,428,500,000
12/06/2017 43,140 0.05 0.11 43,094 47,200 39,500 19,067,822 830,868,380,000
11/06/2017 43,094 -0.03 -0.06 43,120 47,000 39,500 15,157,822 661,138,380,000
10/06/2017 43,120 -0.05 -0.12 43,170 47,000 39,500 17,395,822 759,068,380,000
09/06/2017 43,170 -0.05 -0.12 43,223 47,000 40,000 17,625,222 768,888,780,000
08/06/2017 43,223 0.50 1.17 42,724 47,000 40,000 19,567,222 848,786,780,000
07/06/2017 42,724 0.73 1.75 41,990 47,000 39,700 22,360,222 962,871,280,000
06/06/2017 41,990 0.67 1.63 41,316 47,000 395 28,510,322 1,214,401,319,500
05/06/2017 41,316 0.35 0.84 40,970 47,000 395 32,056,500 1,342,005,939,500
04/06/2017 40,970 0.25 0.62 40,716 47,000 395 35,047,500 1,452,833,939,500
03/06/2017 40,716 0.47 1.17 40,246 46,000 395 34,839,500 1,436,273,939,500
02/06/2017 40,246 0.60 1.52 39,642 46,000 395 35,619,500 1,453,073,939,500
01/06/2017 39,642 0.59 1.52 39,048 45,500 395 34,916,100 1,406,740,039,500
31/05/2017 39,048 0.88 2.31 38,166 45,000 395 33,465,100 1,333,003,039,500
30/05/2017 38,166 0.24 0.63 37,926 45,000 395 31,047,100 1,212,106,539,500
29/05/2017 37,926 0.88 2.36 37,051 45,000 28,000 26,826,000 1,034,254,500,000
28/05/2017 37,051 0.14 0.37 36,915 44,000 33,500 20,445,000 759,577,500,000
27/05/2017 36,915 0.01 0.03 36,903 42,000 33,500 18,580,000 686,620,000,000
26/05/2017 36,903 0.69 1.89 36,218 42,000 33,500 17,350,000 640,860,000,000
25/05/2017 36,218 0.65 1.82 35,572 41,000 33,000 13,241,000 479,625,000,000
24/05/2017 35,572 0.39 1.11 35,180 39,500 33,000 12,813,000 458,599,000,000
23/05/2017 35,180 0.07 0.19 35,112 37,500 33,000 14,928,000 527,934,500,000
22/05/2017 35,112 0.66 1.92 34,452 37,500 33,000 14,092,000 497,671,000,000
21/05/2017 34,452 -0.06 -0.17 34,511 37,500 35 13,684,550 481,013,513,500
20/05/2017 34,511 -0.01 -0.03 34,520 37,000 35 15,378,550 541,025,013,500
19/05/2017 34,520 -0.03 -0.09 34,551 37,000 35 16,177,550 568,870,013,500
18/05/2017 34,551 0.12 0.36 34,428 37,000 35 17,531,550 616,655,013,500
17/05/2017 34,428 0.06 0.18 34,365 37,000 35 16,180,550 567,427,013,500
16/05/2017 34,365 -0.12 -0.34 34,483 36,700 35 14,399,250 505,044,013,500
15/05/2017 34,483 -0.24 -0.69 34,724 36,700 35 15,818,250 556,865,013,500
09/05/2017 34,291 0.22 0.64 34,073 38,000 30,000 16,896,040 588,812,058,000
08/05/2017 34,073 0.08 0.22 33,997 38,000 30,000 17,884,170 620,292,908,000
07/05/2017 33,997 -0.02 -0.05 34,015 38,000 30,000 13,964,670 484,238,608,000
06/05/2017 34,015 -0.06 -0.17 34,074 38,000 30,000 13,364,670 463,958,608,000
05/05/2017 34,074 -0.04 -0.12 34,115 38,000 30,000 12,464,670 434,418,608,000
04/05/2017 34,115 0.66 1.96 33,460 38,000 30,000 11,509,370 399,581,258,000
03/05/2017 33,460 1.44 4.51 32,016 36,000 31,000 12,459,370 421,221,258,000
02/05/2017 32,016 0.30 0.94 31,719 35,500 336 11,905,230 385,102,070,000
01/05/2017 31,719 -0.02 -0.06 31,739 35,500 336 15,650,000 502,668,320,000
30/04/2017 31,739 0.14 0.45 31,596 36,000 336 16,780,000 538,818,320,000
29/04/2017 31,596 0.28 0.88 31,320 36,000 336 16,480,000 528,198,320,000
28/04/2017 31,320 0.07 0.23 31,248 36,000 336 16,460,000 525,085,320,000
27/04/2017 31,248 0.14 0.46 31,105 36,000 336 17,600,000 560,539,320,000
26/04/2017 31,105 0.25 0.80 30,857 36,000 336 19,350,000 613,326,320,000
25/04/2017 30,857