Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Đạt Phương
Dat Phuong Joint Stock Company
Mã CK:      DPG      46.40      -0.30 (-0.65%)      (cập nhật 19:45 29/03/2024)
Đang giao dịch
DPG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
29/03/2024 46,400 -0.30 -0.65 46,700 46,800 45,600 87,880 4,077,632,000
28/03/2024 46,700 -0.15 -0.32 46,850 47,300 46,300 73,570 3,435,719,000
27/03/2024 46,850 1.85 3.95 45,000 47,800 45,250 191,270 8,960,999,500
26/03/2024 45,000 1.10 2.44 43,900 45,000 43,600 94,650 4,259,250,000
25/03/2024 43,900 -0.30 -0.68 44,200 45,450 43,500 90,140 3,957,146,000
22/03/2024 44,200 -0.30 -0.68 44,500 45,200 43,800 128,210 5,666,882,000
21/03/2024 44,500 0.50 1.12 44,000 45,000 43,900 144,110 6,412,895,000
20/03/2024 44,000 0.20 0.45 43,800 44,700 43,550 114,450 5,035,800,000
19/03/2024 43,800 -0.85 -1.94 44,650 46,000 43,000 106,630 4,670,394,000
18/03/2024 44,650 2.90 6.49 41,750 44,650 42,500 456,670 20,390,315,500
15/03/2024 41,750 1.20 2.87 40,550 41,950 40,050 202,040 8,435,170,000
14/03/2024 40,550 -0.15 -0.37 40,700 41,150 40,250 78,630 3,188,446,500
13/03/2024 40,700 1.30 3.19 39,400 40,700 39,400 69,010 2,808,707,000
12/03/2024 39,400 0.20 0.51 39,200 39,600 38,950 70,410 2,774,154,000
11/03/2024 39,200 -0.70 -1.79 39,900 40,050 39,100 57,080 2,237,536,000
08/03/2024 39,900 -0.75 -1.88 40,650 41,100 39,850 91,370 3,645,663,000
07/03/2024 40,650 -0.70 -1.72 41,350 40,700 40,200 47,250 1,920,712,500
06/03/2024 40,150 -1.05 -2.62 41,200 41,500 40,000 77,250 3,101,587,500
05/03/2024 41,200 -0.35 -0.85 41,550 41,650 41,000 55,450 2,284,540,000
04/03/2024 41,550 0.25 0.60 41,300 42,500 41,300 112,960 4,693,488,000
01/03/2024 41,300 1.10 2.66 40,200 41,300 39,800 129,150 5,333,895,000
29/02/2024 40,200 -0.20 -0.50 40,400 40,650 39,650 86,610 3,481,722,000
28/02/2024 40,400 -0.05 -0.12 40,450 40,700 40,000 62,780 2,536,312,000
27/02/2024 40,450 0.45 1.11 40,000 40,700 39,900 50,270 2,033,421,500
26/02/2024 40,000 0.00 ■■ 0.00 40,000 40,000 39,150 100,120 4,004,800,000
23/02/2024 40,000 -1.90 -4.75 41,900 41,850 39,850 136,890 5,475,600,000
22/02/2024 41,900 -0.30 -0.72 42,200 42,300 41,300 59,580 2,496,402,000
21/02/2024 42,200 0.20 0.47 42,000 42,900 41,800 99,480 4,198,056,000
20/02/2024 42,000 0.95 2.26 41,050 42,000 40,750 92,680 3,892,560,000
19/02/2024 41,050 -0.30 -0.73 41,350 41,450 40,650 80,540 3,306,167,000
16/02/2024 41,350 -0.35 -0.85 41,700 41,950 41,350 49,510 2,047,238,500
15/02/2024 41,700 0.00 ■■ 0.00 41,700 41,800 41,200 65,800 2,743,860,000
07/02/2024 41,700 0.35 0.84 41,350 41,850 40,900 54,560 2,275,152,000
06/02/2024 41,350 -0.15 -0.36 41,500 41,700 41,150 62,360 2,578,586,000
05/02/2024 41,500 0.40 0.96 41,100 41,700 40,700 88,920 3,690,180,000
02/02/2024 41,100 0.60 1.46 40,500 41,800 40,700 164,190 6,748,209,000
01/02/2024 40,500 0.85 2.10 39,650 40,500 39,550 77,270 3,129,435,000
31/01/2024 39,650 0.15 0.38 39,500 40,800 39,650 142,840 5,663,606,000
30/01/2024 39,500 0.50 1.27 39,000 39,500 38,700 38,580 1,523,910,000
29/01/2024 39,000 0.25 0.64 38,750 39,300 38,700 25,540 996,060,000
19/01/2024 39,200 0.10 0.26 39,100 39,650 38,850 45,050 1,765,960,000
18/01/2024 39,100 0.10 0.26 39,000 39,400 38,600 49,980 1,954,218,000
17/01/2024 39,000 0.30 0.77 38,700 39,900 38,900 52,930 2,064,270,000
16/01/2024 38,700 0.60 1.55 38,100 38,700 37,800 33,110 1,281,357,000
15/01/2024 38,100 -0.30 -0.79 38,400 38,800 37,800 63,950 2,436,495,000
12/01/2024 38,400 -1.05 -2.73 39,450 39,000 38,100 114,710 4,404,864,000
11/01/2024 39,450 -0.35 -0.89 39,800 39,950 39,000 60,790 2,398,165,500
10/01/2024 39,800 -0.40 -1.01 40,200 40,450 39,300 93,130 3,706,574,000
09/01/2024 40,200 -0.20 -0.50 40,400 40,650 40,100 76,870 3,090,174,000
08/01/2024 40,400 -0.20 -0.50 40,600 41,200 40,350 87,960 3,553,584,000
05/01/2024 40,600 1.00 2.46 39,600 41,200 39,400 168,450 6,839,070,000
04/01/2024 39,600 0.20 0.51 39,400 40,000 39,000 89,110 3,528,756,000
03/01/2024 39,400 0.40 1.02 39,000 39,600 38,600 49,840 1,963,696,000
02/01/2024 39,000 -0.65 -1.67 39,650 39,800 38,650 66,050 2,575,950,000
29/12/2023 39,650 0.25 0.63 39,400 39,800 39,000 48,200 1,911,130,000
28/12/2023 39,400 0.20 0.51 39,200 39,600 39,000 59,690 2,351,786,000
27/12/2023 39,200 0.10 0.26 39,100 39,350 38,850 43,220 1,694,224,000
26/12/2023 39,100 0.15 0.38 38,950 39,450 38,900 38,040 1,487,364,000
25/12/2023 38,950 0.35 0.90 38,600 39,100 38,400 50,470 1,965,806,500
22/12/2023 38,600 0.20 0.52 38,400 38,800 38,300 36,990 1,427,814,000
21/12/2023 38,400 0.00 ■■ 0.00 38,400 38,450 37,950 32,190 1,236,096,000
20/12/2023 38,400 0.40 1.04 38,000 38,550 38,000 24,990 959,616,000
19/12/2023 38,000 0.15 0.39 37,850 38,200 37,300 45,050 1,711,900,000
18/12/2023 37,850 -0.45 -1.19 38,300 38,650 37,850 34,690 1,313,016,500
15/12/2023 38,300 0.10 0.26 38,200 38,650 38,000 42,110 1,612,813,000
14/12/2023 38,200 -1.10 -2.88 39,300 39,350 38,200 49,040 1,873,328,000
13/12/2023 39,000 -0.30 -0.77 39,300 0 0 74,090 2,889,510,000
12/12/2023 39,300 -0.20 -0.51 39,500 39,800 39,300 33,500 1,316,550,000
11/12/2023 39,500 -0.20 -0.51 39,700 39,900 39,100 34,710 1,371,045,000
08/12/2023 39,700 0.00 ■■ 0.00 39,700 39,900 39,000 76,530 3,038,241,000
07/12/2023 39,700 -1.15 -2.90 40,850 41,000 39,100 109,440 4,344,768,000
06/12/2023 40,850 1.05 2.57 39,800 40,900 39,700 84,270 3,442,429,500
05/12/2023 39,800 -0.20 -0.50 40,000 40,150 39,500 75,030 2,986,194,000
04/12/2023 40,000 1.60 4.00 38,400 40,500 38,900 124,440 4,977,600,000
02/12/2023 38,400 -0.30 -0.78 38,700 39,100 38,350 48,390 1,858,176,000
01/12/2023 38,400 -0.30 -0.78 38,700 39,100 38,350 48,390 1,858,176,000
30/11/2023 38,500 -0.20 -0.52 38,700 39,100 38,350 62,980 2,424,730,000
29/11/2023 38,700 0.30 0.78 38,400 39,000 38,300 49,310 1,908,297,000
28/11/2023 38,400 0.40 1.04 38,000 38,400 37,000 76,400 2,933,760,000
27/11/2023 38,000 -1.20 -3.16 39,200 40,100 38,000 106,950 4,064,100,000
24/11/2023 39,200 0.00 ■■ 0.00 39,200 39,500 37,600 109,420 4,289,264,000
23/11/2023 39,200 -0.10 -0.26 39,300 41,800 39,200 273,990 10,740,408,000
22/11/2023 39,300 0.30 0.76 39,000 39,600 38,500 94,170 3,700,881,000
21/11/2023 39,000 0.90 2.31 38,100 39,200 38,350 71,430 2,785,770,000
20/11/2023 38,100 -0.80 -2.10 38,900 38,850 37,300 95,380 3,633,978,000
17/11/2023 38,900 -1.10 -2.83 40,000 40,200 38,200 137,510 5,349,139,000
16/11/2023 40,000 1.70 4.25 38,300 40,000 37,950 115,370 4,614,800,000
15/11/2023 38,300 0.00 ■■ 0.00 38,300 39,200 38,100 85,810 3,286,523,000
14/11/2023 38,300 -0.15 -0.39 38,450 39,050 37,800 85,080 3,258,564,000
13/11/2023 38,450 -0.15 -0.39 38,600 39,000 37,500 91,430 3,515,483,500
10/11/2023 38,600 -0.50 -1.30 39,100 39,900 38,350 169,070 6,526,102,000
09/11/2023 39,100 0.40 1.02 38,700 39,800 38,250 146,590 5,731,669,000
08/11/2023 38,700 2.35 6.07 36,350 38,750 36,200 135,840 5,257,008,000
07/11/2023 36,350 -0.25 -0.69 36,600 37,300 35,900 69,950 2,542,682,500
06/11/2023 36,600 0.60 1.64 36,000 36,600 35,650 87,330 3,196,278,000
03/11/2023 36,000 0.25 0.69 35,750 36,700 35,600 86,480 3,113,280,000
02/11/2023 35,750 2.30 6.43 33,450 35,750 33,600 97,220 3,475,615,000
01/11/2023 33,450 -0.05 -0.15 33,500 33,500 31,850 93,890 3,140,620,500
31/10/2023 34,900 0.40 1.15 34,500 35,000 34,350 2,220 77,478,000
30/10/2023 34,500 -0.20 -0.58 34,700 35,500 34,500 71,780 2,476,410,000
27/10/2023 34,700 0.70 2.02 34,000 35,200 32,600 89,260 3,097,322,000
26/10/2023 34,000 -1.80 -5.29 35,800 35,000 33,300 160,460 5,455,640,000
25/10/2023 35,800 0.30 0.84 35,500 36,550 35,500 81,250 2,908,750,000
24/10/2023 35,500 0.45 1.27 35,050 35,750 34,850 43,620 1,548,510,000
23/10/2023 35,050 -0.65 -1.85 35,700 36,100 35,000 50,050 1,754,252,500
20/10/2023 35,700 1.90 5.32 33,800 35,700 33,600 98,080 3,501,456,000
19/10/2023 33,800 0.30 0.89 33,500 34,450 32,450 78,910 2,667,158,000
18/10/2023 33,500 -1.85 -5.52 35,350 35,950 32,900 124,690 4,177,115,000
17/10/2023 35,350 -2.25 -6.36 37,600 38,100 35,350 74,850 2,645,947,500
16/10/2023 37,600 -1.30 -3.46 38,900 39,200 37,600 78,450 2,949,720,000
13/10/2023 38,900 0.20 0.51 38,700 39,000 37,050 97,710 3,800,919,000
12/10/2023 38,700 0.15 0.39 38,550 39,400 38,250 59,910 2,318,517,000
11/10/2023 38,550 0.85 2.20 37,700 38,550 36,800 112,070 4,320,298,500
10/10/2023 37,700 0.45 1.19 37,250 38,200 37,500 78,340 2,953,418,000
09/10/2023 37,250 0.25 0.67 37,000 37,700 36,850 80,890 3,013,152,500
06/10/2023 37,000 1.20 3.24 35,800 37,000 34,600 61,860 2,288,820,000
05/10/2023 35,800 0.00 ■■ 0.00 35,800 37,000 35,400 52,940 1,895,252,000
04/10/2023 35,800 0.55 1.54 35,250 36,400 34,350 83,730 2,997,534,000
03/10/2023 35,250 -2.65 -7.52 37,900 37,800 35,250 123,850 4,365,712,500
02/10/2023 37,900 0.70 1.85 37,200 38,450 36,900 47,860 1,813,894,000
29/09/2023 37,200 0.50 1.34 36,700 37,800 36,650 67,030 2,493,516,000
28/09/2023 36,700 -0.80 -2.18 37,500 37,500 36,400 51,280 1,881,976,000
27/09/2023 37,500 1.60 4.27 35,900 37,500 35,000 80,360 3,013,500,000
26/09/2023 35,900 -2.45 -6.82 38,350 38,800 35,900 139,050 4,991,895,000
22/09/2023 41,200 -3.05 -7.40 44,250 43,900 41,200 189,840 7,821,408,000
21/09/2023 44,250 -0.75 -1.69 45,000 45,250 44,250 93,850 4,152,862,500
20/09/2023 45,000 2.20 4.89 42,800 45,000 42,800 89,120 4,010,400,000
19/09/2023 42,800 -1.05 -2.45 43,850 44,200 42,300 126,640 5,420,192,000
18/09/2023 43,850 -0.15 -0.34 44,000 44,900 43,700 87,600 3,841,260,000
15/09/2023 43,650 -0.05 -0.11 43,700 44,250 43,600 16,350 713,677,500
14/09/2023 43,700 -1.30 -2.97 45,000 45,250 43,300 97,480 4,259,876,000
13/09/2023 45,000 -0.45 -1.00 45,450 46,750 44,600 118,280 5,322,600,000
12/09/2023 45,450 1.70 3.74 43,750 45,450 43,250 108,580 4,934,961,000
11/09/2023 43,750 -2.55 -5.83 46,300 46,900 43,750 189,370 8,284,937,500
08/09/2023 46,300 0.15 0.32 46,150 47,800 46,000 81,910 3,792,433,000
07/09/2023 46,150 3.00 6.50 43,150 46,150 43,700 265,740 12,263,901,000
06/09/2023 43,150 0.85 1.97 42,300 43,200 41,650 111,250 4,800,437,500
05/09/2023 42,300 0.00 ■■ 0.00 42,300 42,900 41,800 75,660 3,200,418,000
31/08/2023 42,300 1.05 2.48 41,250 42,500 41,450 125,590 5,312,457,000
30/08/2023 41,250 0.40 0.97 40,850 41,550 40,800 82,070 3,385,387,500
29/08/2023 40,850 0.50 1.22 40,350 41,700 40,350 95,500 3,901,175,000
28/08/2023 40,350 0.65 1.61 39,700 40,350 39,750 62,140 2,507,349,000
25/08/2023 39,700 -0.35 -0.88 40,050 40,500 39,600 54,610 2,168,017,000
24/08/2023 40,050 1.45 3.62 38,600 40,150 38,250 89,130 3,569,656,500
23/08/2023 38,600 -0.40 -1.04 39,000 39,400 38,600 48,390 1,867,854,000
22/08/2023 39,000 0.00 ■■ 0.00 39,000 39,300 37,200 78,750 3,071,250,000
21/08/2023 39,000 -0.15 -0.38 39,150 39,400 37,700 103,320 4,029,480,000
18/08/2023 39,150 -2.90 -7.41 42,050 42,000 39,150 253,140 9,910,431,000
17/08/2023 42,050 -0.70 -1.66 42,750 43,500 42,050 93,500 3,931,675,000
16/08/2023 42,750 -0.90 -2.11 43,650 43,650 42,500 104,180 4,453,695,000
15/08/2023 43,650 0.05 0.11 43,600 43,900 42,850 81,380 3,552,237,000
14/08/2023 43,600 0.70 1.61 42,900 44,000 43,150 100,130 4,365,668,000
11/08/2023 42,900 1.85 4.31 41,050 42,900 41,000 213,170 9,144,993,000
10/08/2023 41,050 0.35 0.85 40,700 41,900 40,500 99,030 4,065,181,500
09/08/2023 40,700 -0.85 -2.09 41,550 41,550 40,650 121,120 4,929,584,000
08/08/2023 41,550 -0.95 -2.29 42,500 42,900 41,500 106,200 4,412,610,000
07/08/2023 42,500 0.00 ■■ 0.00 42,500 43,300 42,300 76,900 3,268,250,000
04/08/2023 42,500 0.80 1.88 41,700 42,800 41,500 107,060 4,550,050,000
03/08/2023 41,700 -0.75 -1.80 42,450 42,800 41,600 112,580 4,694,586,000
02/08/2023 42,450 0.55 1.30 41,900 42,950 42,100 95,700 4,062,465,000
01/08/2023 41,900 0.40 0.95 41,500 43,900 41,500 236,600 9,913,540,000
31/07/2023 41,500 0.95 2.29 40,550 41,500 39,650 214,780 8,913,370,000
28/07/2023 40,550 -0.45 -1.11 41,000 41,300 40,000 146,310 5,932,870,500
27/07/2023 41,000 -0.40 -0.98 41,400 42,050 40,000 158,880 6,514,080,000
26/07/2023 41,400 1.40 3.38 40,000 41,500 39,800 108,440 4,489,416,000
25/07/2023 40,000 -0.50 -1.25 40,500 40,600 39,550 183,500 7,340,000,000
24/07/2023 40,500 -0.45 -1.11 40,950 42,000 40,250 96,780 3,919,590,000
21/07/2023 40,950 1.05 2.56 39,900 41,900 39,700 128,020 5,242,419,000
20/07/2023 39,900 0.90 2.26 39,000 40,400 38,900 168,730 6,732,327,000
19/07/2023 39,000 -1.00 -2.56 40,000 40,000 39,000 118,700 4,629,300,000
18/07/2023 40,000 0.70 1.75 39,300 40,900 38,600 171,650 6,866,000,000
17/07/2023 39,300 0.00 ■■ 0.00 39,300 39,900 38,800 158,260 6,219,618,000
14/07/2023 39,300 1.65 4.20 37,650 39,950 38,400 246,990 9,706,707,000
13/07/2023 37,650 2.45 6.51 35,200 37,650 35,800 136,450 5,137,342,500
12/07/2023 35,200 0.40 1.14 34,800 35,200 34,250 133,640 4,704,128,000
11/07/2023 34,800 0.20 0.57 34,600 35,350 34,300 124,200 4,322,160,000
10/07/2023 34,600 0.35 1.01 34,250 35,400 34,500 150,460 5,205,916,000
07/07/2023 34,250 1.40 4.09 32,850 34,250 32,500 113,630 3,891,827,500
06/07/2023 32,850 -0.45 -1.37 33,300 33,450 32,650 64,090 2,105,356,500
05/07/2023 33,300 -0.20 -0.60 33,500 34,000 33,300 62,220 2,071,926,000
04/07/2023 33,500 0.00 ■■ 0.00 33,500 33,800 33,250 41,030 1,374,505,000
03/07/2023 33,500 0.90 2.69 32,600 33,500 32,500 58,580 1,962,430,000
30/06/2023 32,600 -0.40 -1.23 33,000 33,200 32,600 67,610 2,204,086,000
29/06/2023 33,000 -0.90 -2.73 33,900 33,850 33,000 75,270 2,483,910,000
28/06/2023 33,900 -0.30 -0.88 34,200 34,700 33,700 78,130 2,648,607,000
27/06/2023 34,200 0.25 0.73 33,950 34,200 33,550 64,000 2,188,800,000
26/06/2023 33,950 -0.45 -1.33 34,400 34,400 33,250 163,040 5,535,208,000
23/06/2023 34,400 -0.50 -1.45 34,900 35,350 34,250 105,870 3,641,928,000
22/06/2023 34,900 0.40 1.15 34,500 35,050 34,500 112,780 3,936,022,000
21/06/2023 34,500 1.30 3.77 33,200 34,500 33,200 147,590 5,091,855,000
20/06/2023 33,200 0.80 2.41 32,400 33,350 32,400 49,990 1,659,668,000
19/06/2023 32,400 0.10 0.31 32,300 33,000 32,250 65,730 2,129,652,000
16/06/2023 32,850 0.40 1.22 32,450 33,150 32,600 59,240 1,946,034,000
15/06/2023 32,450 -0.75 -2.31 33,200 33,100 32,350 80,290 2,605,410,500
14/06/2023 33,200 -0.40 -1.20 33,600 34,200 33,200 68,940 2,288,808,000
13/06/2023 34,600 -0.15 -0.43 34,750 35,400 34,450 81,030 2,803,638,000
12/06/2023 34,750 0.95 2.73 33,800 35,100 33,700 152,790 5,309,452,500
09/06/2023 33,800 0.10 0.30 33,700 34,000 33,150 73,390 2,480,582,000
08/06/2023 33,700 -0.55 -1.63 34,250 35,900 33,700 154,400 5,203,280,000
07/06/2023 34,250 0.45 1.31 33,800 34,550 34,000 94,700 3,243,475,000
06/06/2023 33,800 0.40 1.18 33,400 33,850 32,950 92,660 3,131,908,000
05/06/2023 33,400 -0.60 -1.80 34,000 34,400 33,250 128,080 4,277,872,000
02/06/2023 34,000 0.00 ■■ 0.00 34,000 34,900 33,900 100,080 3,402,720,000
01/06/2023 34,000 0.00 ■■ 0.00 34,000 35,000 33,700 96,960 3,296,640,000
31/05/2023 34,000 0.60 1.76 33,400 34,500 33,500 132,820 4,515,880,000
30/05/2023 33,400 -0.40 -1.20 33,800 34,150 33,000 117,520 3,925,168,000
29/05/2023 33,800 1.10 3.25 32,700 34,150 32,900 159,290 5,384,002,000
26/05/2023 32,700 1.30 3.98 31,400 32,900 31,550 155,460 5,083,542,000
25/05/2023 31,400 -0.20 -0.64 31,600 31,850 30,250 62,400 1,959,360,000
24/05/2023 31,600 0.25 0.79 31,350 31,950 31,350 66,810 2,111,196,000
23/05/2023 31,350 -0.30 -0.96 31,650 31,850 31,250 63,640 1,995,114,000
22/05/2023 31,650 0.85 2.69 30,800 32,100 30,900 75,830 2,400,019,500
19/05/2023 30,800 0.20 0.65 30,600 31,100 30,400 44,270 1,363,516,000
18/05/2023 30,600 0.45 1.47 30,150 30,900 30,200 75,400 2,307,240,000
17/05/2023 30,150 -1.45 -4.81 31,600 31,700 30,150 172,750 5,208,412,500
16/05/2023 31,600 0.20 0.63 31,400 31,900 31,400 89,390 2,824,724,000
15/05/2023 31,400 -1.35 -4.30 32,750 33,100 31,400 170,910 5,366,574,000
12/05/2023 32,750 0.25 0.76 32,500 33,300 32,300 109,090 3,572,697,500
11/05/2023 32,500 -0.20 -0.62 32,700 33,300 32,450 101,810 3,308,825,000
10/05/2023 32,700 0.65 1.99 32,050 33,000 32,050 110,570 3,615,639,000
09/05/2023 32,050 0.45 1.40 31,600 32,800 31,800 91,140 2,921,037,000
08/05/2023 31,600 0.15 0.47 31,450 32,350 31,400 88,410 2,793,756,000
05/05/2023 31,450 -0.90 -2.86 32,350 32,450 31,300 129,690 4,078,750,500
04/05/2023 32,350 0.40 1.24 31,950 32,800 31,700 104,530 3,381,545,500
28/04/2023 31,950 0.50 1.56 31,450 32,550 31,300 118,260 3,778,407,000
27/04/2023 31,450 -0.25 -0.79 31,700 32,450 31,400 142,000 4,465,900,000
26/04/2023 31,700 2.05 6.47 29,650 31,700 29,700 272,390 8,634,763,000
25/04/2023 29,650 0.35 1.18 29,300 30,250 29,300 107,410 3,184,706,500
24/04/2023 29,300 0.10 0.34 29,200 29,650 28,800 39,090 1,145,337,000
21/04/2023 29,200 -0.05 -0.17 29,250 29,600 28,800 45,820 1,337,944,000
20/04/2023 29,250 0.05 0.17 29,200 29,500 28,500 33,170 970,222,500
19/04/2023 29,200 -0.85 -2.91 30,050 30,200 29,200 47,670 1,391,964,000
18/04/2023 30,050 0.60 2.00 29,450 30,100 29,000 69,800 2,097,490,000
17/04/2023 29,450 0.85 2.89 28,600 29,450 28,100 54,690 1,610,620,500
14/04/2023 28,600 -1.75 -6.12 30,350 30,700 28,600 121,140 3,464,604,000
13/04/2023 30,350 -0.65 -2.14 31,000 31,500 30,350 108,000 3,277,800,000
12/04/2023 31,000 1.80 5.81 29,200 31,000 28,850 231,790 7,185,490,000
11/04/2023 29,200 0.75 2.57 28,450 29,200 28,050 60,010 1,752,292,000
10/04/2023 28,450 -0.55 -1.93 29,000 29,600 28,450 88,200 2,509,290,000
07/04/2023 29,000 -0.15 -0.52 29,150 29,450 28,550 80,100 2,322,900,000
06/04/2023 29,150 -0.85 -2.92 30,000 30,750 29,000 131,120 3,822,148,000
05/04/2023 30,000 0.65 2.17 29,350 30,250 29,200 91,440 2,743,200,000
04/04/2023 29,350 -0.15 -0.51 29,500 29,650 29,250 75,240 2,208,294,000
03/04/2023 29,500 1.20 4.07 28,300 29,700 28,900 119,820 3,534,690,000
31/03/2023 28,300 0.55 1.94 27,750 28,350 27,700 84,460 2,390,218,000
30/03/2023 27,750 0.25 0.90 27,500 28,350 27,700 67,100 1,862,025,000
29/03/2023 27,500 -0.15 -0.55 27,650 27,700 27,350 26,460 727,650,000
28/03/2023 27,650 -0.20 -0.72 27,850 28,200 27,650 50,110 1,385,541,500
27/03/2023 27,850 5.35 19.21 22,500 27,950 27,250 44,440 1,237,654,000
24/03/2023 27,300 1.35 4.95 25,950 27,450 26,950 59,060 1,612,338,000
22/03/2023 26,900 0.20 0.74 26,700 27,050 26,700 20,540 552,526,000
21/03/2023 26,700 0.40 1.50 26,300 26,850 26,200 28,730 767,091,000
20/03/2023 26,300 -0.85 -3.23 27,150 27,600 26,300 50,540 1,329,202,000
17/03/2023 27,150 -0.25 -0.92 27,400 27,900 27,100 26,480 718,932,000
16/03/2023 27,400 -0.80 -2.92 28,200 28,000 27,100 45,860 1,256,564,000
15/03/2023 28,200 1.60 5.67 26,600 28,300 27,000 76,830 2,166,606,000
14/03/2023 26,600 -1.25 -4.70 27,850 28,050 26,400 75,950 2,020,270,000
13/03/2023 27,850 -0.95 -3.41 28,800 28,550 27,800 55,160 1,536,206,000
10/03/2023 28,800 -0.35 -1.22 29,150 28,950 28,500 46,170 1,329,696,000
09/03/2023 29,150 0.40 1.37 28,750 29,350 28,750 65,840 1,919,236,000
08/03/2023 28,750 0.65 2.26 28,100 28,750 27,600 54,300 1,561,125,000
07/03/2023 28,100 -0.25 -0.89 28,350 28,600 28,000 37,120 1,043,072,000
06/03/2023 28,350 0.70 2.47 27,650 28,700 28,000 68,790 1,950,196,500
03/03/2023 27,650 -0.95 -3.44 28,600 28,750 27,550 48,650 1,345,172,500
02/03/2023 28,600 -0.30 -1.05 28,900 29,000 28,500 24,460 699,556,000
01/03/2023 28,900 0.90 3.11 28,000 28,900 27,500 38,150 1,102,535,000
28/02/2023 28,000 0.45 1.61 27,550 28,200 27,050 45,740 1,280,720,000
27/02/2023 27,550 -1.75 -6.35 29,300 29,000 27,550 58,070 1,599,828,500
24/02/2023 29,300 -1.15 -3.92 30,450 30,450 29,050 40,150 1,176,395,000
23/02/2023 30,450 0.35 1.15 30,100 30,450 28,550 95,670 2,913,151,500
22/02/2023 30,100 -1.70 -5.65 31,800 31,800 30,100 137,840 4,148,984,000
21/02/2023 31,800 0.30 0.94 31,500 32,400 31,400 135,830 4,319,394,000
20/02/2023 31,500 1.65 5.24 29,850 31,600 29,900 117,340 3,696,210,000
17/02/2023 29,850 -0.35 -1.17 30,200 30,800 29,700 64,030 1,911,295,500
16/02/2023 30,200 0.50 1.66 29,700 30,400 29,500 42,210 1,274,742,000
15/02/2023 29,700 1.10 3.70 28,600 30,300 28,000 65,430 1,943,271,000
14/02/2023 28,600 0.60 2.10 28,000 28,750 27,500 35,260 1,008,436,000
13/02/2023 28,000 -2.10 -7.50 30,100 30,000 28,000 119,370 3,342,360,000
10/02/2023 30,100 -0.85 -2.82 30,950 30,950 30,050 47,370 1,425,837,000
09/02/2023 30,950 -0.05 -0.16 31,000 31,500 30,400 46,430 1,437,008,500
08/02/2023 31,000 0.15 0.48 30,850 31,800 29,700 64,130 1,988,030,000
07/02/2023 30,850 -0.90 -2.92 31,750 32,550 30,600 66,060 2,037,951,000
06/02/2023 31,750 -0.10 -0.31 31,850 32,000 30,500 56,970 1,808,797,500
03/02/2023 31,850 0.50 1.57 31,350 32,600 31,300 70,780 2,254,343,000
02/02/2023 31,350 -1.70 -5.42 33,050 33,100 30,750 167,860 5,262,411,000
01/02/2023 33,050 -2.45 -7.41 35,500 36,300 33,050 151,030 4,991,541,500
31/01/2023 35,500 0.70 1.97 34,800 35,500 33,800 104,350 3,704,425,000
30/01/2023 34,800 -0.55 -1.58 35,350 36,700 34,800 107,350 3,735,780,000
27/01/2023 35,350 -0.05 -0.14 35,400 36,200 35,050 63,720 2,252,502,000
19/01/2023 35,400 1.95 5.51 33,450 35,750 33,150 139,320 4,931,928,000
18/01/2023 33,450 1.15 3.44 32,300 34,000 33,200 153,410 5,131,564,500
17/01/2023 32,300 2.10 6.50 30,200 32,300 30,300 94,120 3,040,076,000
16/01/2023 30,200 0.00 ■■ 0.00 30,200 30,400 29,700 34,670 1,047,034,000
13/01/2023 30,200 0.00 ■■ 0.00 30,200 30,800 29,650 52,030 1,571,306,000
12/01/2023 30,200 0.20 0.66 30,000 30,300 29,100 38,780 1,171,156,000
11/01/2023 30,000 0.05 0.17 29,950 30,600 29,800 51,520 1,545,600,000
10/01/2023 29,950 0.50 1.67 29,450 30,450 28,450 84,680 2,536,166,000
09/01/2023 29,450 -0.05 -0.17 29,500 29,900 29,100 32,740 964,193,000
06/01/2023 29,500 0.00 ■■ 0.00 29,500 30,000 28,900 60,680 1,790,060,000
05/01/2023 29,500 -0.15 -0.51 29,650 30,000 29,000 52,170 1,539,015,000
04/01/2023 29,650 -0.35 -1.18 30,000 31,200 29,500 52,750 1,564,037,500
03/01/2023 30,000 1.50 5.00 28,500 30,200 28,250 87,990 2,639,700,000
30/12/2022 28,500 1.20 4.21 27,300 28,500 26,950 46,770 1,332,945,000
29/12/2022 27,300 0.50 1.83 26,800 27,400 26,500 62,220 1,698,606,000
28/12/2022 26,800 0.30 1.12 26,500 26,850 26,000 28,780 771,304,000
27/12/2022 26,500 1.35 5.09 25,150 26,500 25,000 36,510 967,515,000
26/12/2022 25,150 -1.80 -7.16 26,950 26,700 25,150 43,640 1,097,546,000
23/12/2022 26,950 -0.35 -1.30 27,300 27,200 26,350 31,450 847,577,500
22/12/2022 27,300 -0.20 -0.73 27,500 28,100 26,150 32,120 876,876,000
21/12/2022 27,500 0.95 3.45 26,550 27,500 24,700 77,200 2,123,000,000
20/12/2022 26,550 -1.95 -7.34 28,500 28,850 26,550 100,380 2,665,089,000
19/12/2022 28,500 -1.00 -3.51 29,500 30,700 28,500 83,830 2,389,155,000
15/12/2022 29,300 -0.20 -0.68 29,500 29,500 28,000 53,860 1,578,098,000
14/12/2022 29,500 -0.10 -0.34 29,600 30,300 28,500 55,440 1,635,480,000
13/12/2022 29,600 0.60 2.03 29,000 29,600 27,000 110,000 3,256,000,000
12/12/2022 29,000 -2.10 -7.24 31,100 31,400 29,000 109,170 3,165,930,000
11/12/2022 31,100 1.10 3.54 30,000 31,900 29,100 77,660 2,415,226,000
09/12/2022 31,100 1.10 3.54 30,000 31,900 29,100 77,660 2,415,226,000
08/12/2022 30,000 1.30 4.33 28,700 30,550 28,700 107,990 3,239,700,000
07/12/2022 28,700 -0.30 -1.05 29,000 30,800 28,200 88,730 2,546,551,000
06/12/2022 29,000 0.70 2.41 28,300 30,250 27,150 175,460 5,088,340,000
05/12/2022 28,300 -0.30 -1.06 28,600 29,400 28,000 101,440 2,870,752,000
04/12/2022 28,600 1.10 3.85 27,500 28,900 26,600 85,450 2,443,870,000
02/12/2022 28,600 1.10 3.85 27,500 28,900 26,600 85,450 2,443,870,000
01/12/2022 27,500 -1.60 -5.82 29,100 30,800 27,500 85,670 2,355,925,000
30/11/2022 29,100 1.90 6.53 27,200 29,100 26,400 92,220 2,683,602,000
29/11/2022 27,200 0.35 1.29 26,850 28,000 25,900 95,530 2,598,416,000
28/11/2022 26,850 1.75 6.52 25,100 26,850 26,600 47,050 1,263,292,500
27/11/2022 25,100 1.60 6.37 23,500 25,100 24,000 73,870 1,854,137,000
25/11/2022 25,100 1.60 6.37 23,500 25,100 24,000 73,870 1,854,137,000
24/11/2022 23,500 1.50 6.38 22,000 23,500 21,300 68,970 1,620,795,000
23/11/2022 22,000 -0.80 -3.64 22,800 22,850 21,850 52,630 1,157,860,000
22/11/2022 22,800 0.45 1.97 22,350 23,900 22,350 133,980 3,054,744,000
21/11/2022 22,350 1.45 6.49 20,900 22,350 21,400 44,150 986,752,500
20/11/2022 20,900 1.15 5.50 19,750 21,500 18,950 78,140 1,633,126,000
18/11/2022 20,900 1.15 5.50 19,750 21,500 18,950 78,140 1,633,126,000
17/11/2022 20,300 0.55 2.71 19,750 20,900 19,850 42,330 859,299,000
16/11/2022 19,750 1.25 6.33 18,500 19,750 17,250 141,100 2,786,725,000
15/11/2022 18,500 -1.35 -7.30 19,850 18,500 18,500 14,500 268,250,000
14/11/2022 19,850 -1.45 -7.30 21,300 20,700 19,850 36,260 719,761,000
13/11/2022 21,300 -1.60 -7.51 22,900 24,350 21,300 51,080 1,088,004,000
11/11/2022 21,300 -1.60 -7.51 22,900 24,350 21,300 51,080 1,088,004,000
10/11/2022 22,900 -1.70 -7.42 24,600 24,400 22,900 53,710 1,229,959,000
09/11/2022 24,600 2.05 8.33 22,550 24,950 24,000 42,760 1,051,896,000
08/11/2022 23,900 1.35 5.65 22,550 23,900 21,200 36,000 860,400,000
07/11/2022 22,550 -1.65 -7.32 24,200 24,500 22,550 99,350 2,240,342,500
06/11/2022 24,200 -1.80 -7.44 26,000 26,000 24,200 107,410 2,599,322,000
04/11/2022 24,200 -1.80 -7.44 26,000 26,000 24,200 107,410 2,599,322,000
03/11/2022 26,000 0.05 0.19 25,950 27,400 25,400 52,840 1,373,840,000
02/11/2022 25,950 0.00 ■■ 0.00 25,950 26,400 25,700 39,020 1,012,569,000
01/11/2022 25,950 0.15 0.58 25,800 26,600 25,900 45,190 1,172,680,500
31/10/2022 25,800 0.10 0.39 25,700 26,100 24,500 84,920 2,190,936,000
28/10/2022 25,700 1.65 6.42 24,050 25,700 24,500 113,550 2,918,235,000
27/10/2022 24,050 -0.10 -0.42 24,150 24,050 21,700 60,370 1,451,898,500
26/10/2022 22,500 -3.45 -15.33 25,950 24,700 22,500 84,120 1,892,700,000
25/10/2022 24,150 -1.80 -7.45 25,950 27,000 24,150 107,710 2,601,196,500
24/10/2022 25,950 -1.95 -7.51 27,900 27,700 25,950 56,790 1,473,700,500
21/10/2022 27,900 -2.10 -7.53 30,000 29,900 27,900 98,700 2,753,730,000
20/10/2022 30,000 -1.25 -4.17 31,250 31,350 29,850 57,190 1,715,700,000
19/10/2022 31,250 -0.80 -2.56 32,050 32,500 31,250 48,900 1,528,125,000
18/10/2022 32,050 0.05 0.16 32,000 33,800 32,000 51,380 1,646,729,000
17/10/2022 32,000 -0.40 -1.25 32,400 32,400 31,300 43,190 1,382,080,000
16/10/2022 32,400 1.05 3.24 31,350 32,600 31,500 82,310 2,666,844,000
14/10/2022 32,400 1.05 3.24 31,350 32,600 31,500 82,310 2,666,844,000
13/10/2022 31,350 0.55 1.75 30,800 31,900 30,800 46,180 1,447,743,000
12/10/2022 30,800 1.25 4.06 29,550 31,350 28,000 73,900 2,276,120,000
11/10/2022 29,550 -2.20 -7.45 31,750 31,650 29,550 77,050 2,276,827,500
07/10/2022 29,700 -2.20 -7.41 31,900 31,750 29,700 130,170 3,866,049,000
06/10/2022 31,900 -2.40 -7.52 34,300 34,800 31,900 73,250 2,336,675,000
05/10/2022 34,300 2.20 6.41 32,100 34,300 32,550 67,580 2,317,994,000
04/10/2022 32,100 -2.35 -7.32 34,450 35,450 32,100 74,450 2,389,845,000
03/10/2022 34,450 -2.55 -7.40 37,000 37,800 34,450 74,050 2,551,022,500
02/10/2022 37,000 0.50 1.35 36,500 37,050 33,950 118,730 4,393,010,000
30/09/2022 37,000 0.50 1.35 36,500 37,050 33,950 118,730 4,393,010,000
29/09/2022 36,500 -2.20 -6.03 38,700 40,000 36,500 51,020 1,862,230,000
28/09/2022 38,700 -0.90 -2.33 39,600 41,000 37,750 89,090 3,447,783,000
27/09/2022 39,600 -0.65 -1.64 40,250 40,950 39,550 53,180 2,105,928,000
26/09/2022 40,250 -3.00 -7.45 43,250 42,450 40,250 135,620 5,458,705,000
23/09/2022 43,250 -1.15 -2.66 44,400 45,600 43,250 68,310 2,954,407,500
22/09/2022 44,400 -0.55 -1.24 44,950 44,950 43,300 68,080 3,022,752,000
21/09/2022 44,950 -0.05 -0.11 45,000 46,400 43,500 55,660 2,501,917,000
20/09/2022 45,000 -0.60 -1.33 45,600 46,000 42,450 140,640 6,328,800,000
19/09/2022 45,600 -3.40 -7.46 49,000 49,000 45,600 233,100 10,629,360,000
16/09/2022 49,000 -2.50 -5.10 51,500 51,500 49,000 148,430 7,273,070,000
15/09/2022 51,500 0.70 1.36 50,800 52,900 50,600 115,930 5,970,395,000
14/09/2022 50,800 0.60 1.18 50,200 51,500 49,000 119,540 6,072,632,000
13/09/2022 50,200 -1.00 -1.99 51,200 51,500 49,700 107,240 5,383,448,000
12/09/2022 51,200 1.80 3.52 49,400 51,900 50,400 115,590 5,918,208,000
09/09/2022 51,000 1.60 3.14 49,400 52,100 48,200 193,670 9,877,170,000
08/09/2022 49,400 -0.90 -1.82 50,300 51,000 49,350 125,270 6,188,338,000
07/09/2022 50,300 1.85 3.68 48,450 51,800 48,050 351,110 17,660,833,000
06/09/2022 48,450 1.35 2.79 47,100 48,700 47,000 120,330 5,829,988,500
05/09/2022 47,100 0.85 1.80 46,250 47,650 46,100 88,720 4,178,712,000
04/09/2022 46,250 0.25 0.54 46,000 46,900 45,600 36,730 1,698,762,500
02/09/2022 46,250 0.25 0.54 46,000 46,900 45,600 36,730 1,698,762,500
01/09/2022 46,250 0.25 0.54 46,000 46,900 45,600 36,730 1,698,762,500
31/08/2022 46,250 0.25 0.54 46,000 46,900 45,600 36,730 1,698,762,500
30/08/2022 46,000 -0.20 -0.43 46,200 47,900 45,500 65,090 2,994,140,000
29/08/2022 46,200 -1.10 -2.38 47,300 46,500 44,850 94,080 4,346,496,000
28/08/2022 47,300 0.00 ■■ 0.00 47,300 48,750 47,200 94,600 4,474,580,000
26/08/2022 47,300 0.00 ■■ 0.00 47,300 48,750 47,200 94,600 4,474,580,000
25/08/2022 47,300 0.50 1.06 46,800 47,500 46,300 72,340 3,421,682,000
24/08/2022 46,800 -0.10 -0.21 46,900 47,200 46,300 43,820 2,050,776,000
23/08/2022 46,900 1.75 3.73 45,150 46,900 44,800 51,330 2,407,377,000
22/08/2022 45,150 -1.85 -4.10 47,000 46,900 45,050 100,390 4,532,608,500
21/08/2022 47,000 0.00 ■■ 0.00 47,000 48,400 46,200 92,710 4,357,370,000
19/08/2022 47,000 0.00 ■■ 0.00 47,000 48,400 46,200 92,710 4,357,370,000
18/08/2022 47,000 -1.15 -2.45 48,150 48,350 47,000 90,750 4,265,250,000
17/08/2022 48,150 0.15 0.31 48,000 49,800 47,900 111,690 5,377,873,500
16/08/2022 48,000 0.15 0.31 47,850 48,800 48,000 64,530 3,097,440,000
15/08/2022 47,850 0.95 1.99 46,900 48,200 47,100 65,610 3,139,438,500
12/08/2022 46,900 0.20 0.43 46,700 47,550 46,500 76,760 3,600,044,000
11/08/2022 46,700 -2.10 -4.50 48,800 49,500 46,700 134,440 6,278,348,000
10/08/2022 48,800 0.30 0.61 48,500 49,600 47,900 70,720 3,451,136,000
09/08/2022 48,500 -0.25 -0.52 48,750 48,900 47,700 74,680 3,621,980,000
08/08/2022 48,750 0.70 1.44 48,050 49,200 47,550 96,390 4,699,012,500
07/08/2022 48,050 0.05 0.10 48,000 48,900 47,000 86,840 4,172,662,000
05/08/2022 48,050 0.05 0.10 48,000 48,900 47,000 86,840 4,172,662,000
04/08/2022 48,000 1.60 3.33 46,400 48,450 45,600 129,710 6,226,080,000
03/08/2022 46,400 1.40 3.02 45,000 46,500 44,000 113,520 5,267,328,000
02/08/2022 45,000 -0.50 -1.11 45,500 46,500 44,100 125,100 5,629,500,000
01/08/2022 45,500 1.25 2.75 44,250 46,500 44,600 95,690 4,353,895,000
29/07/2022 44,250 0.90 2.03 43,350 44,950 43,350 130,390 5,769,757,500
28/07/2022 43,350 1.35 3.11 42,000 44,600 42,600 140,960 6,110,616,000
27/07/2022 42,000 1.50 3.57 40,500 42,000 40,100 52,990 2,225,580,000
26/07/2022 40,500 -0.05 -0.12 40,550 41,500 40,450 49,490 2,004,345,000
25/07/2022 40,550 -1.45 -3.58 42,000 41,800 40,500 69,730 2,827,551,500
24/07/2022 42,000 -1.25 -2.98 43,250 43,300 42,000 75,110 3,154,620,000
22/07/2022 42,000 -1.25 -2.98 43,250 43,300 42,000 75,110 3,154,620,000
21/07/2022 43,250 2.70 6.24 40,550 43,350 40,600 157,180 6,798,035,000
20/07/2022 40,550 0.45 1.11 40,100 41,700 40,550 61,050 2,475,577,500
19/07/2022 40,100 -1.30 -3.24 41,400 41,350 39,750 69,110 2,771,311,000
18/07/2022 41,400 0.50 1.21 40,900 42,500 40,600 59,010 2,443,014,000
17/07/2022 40,500 -0.40 -0.99 40,900 41,750 40,250 79,860 3,234,330,000
15/07/2022 40,500 -0.40 -0.99 40,900 41,750 40,250 79,860 3,234,330,000
14/07/2022 40,900 0.40 0.98 40,500 41,000 39,300 74,880 3,062,592,000
13/07/2022 40,500 -0.80 -1.98 41,300 41,500 40,000 74,020 2,997,810,000
12/07/2022 41,300 2.40 5.81 38,900 41,400 37,800 117,140 4,837,882,000
11/07/2022 38,900 -0.35 -0.90 39,250 40,000 38,350 61,280 2,383,792,000
10/07/2022 39,250 2.55 6.50 36,700 39,250 37,100 126,380 4,960,415,000
08/07/2022 39,250 2.55 6.50 36,700 39,250 37,100 126,380 4,960,415,000
07/07/2022 36,700 -2.50 -6.81 39,200 39,200 36,500 107,180 3,933,506,000
06/07/2022 39,200 -2.95 -7.53 42,150 41,350 39,200 165,880 6,502,496,000
05/07/2022 42,150 -3.15 -7.47 45,300 45,600 42,150 102,420 4,317,003,000
04/07/2022 45,300 0.00 ■■ 0.00 45,300 46,800 45,100 46,160 2,091,048,000
03/07/2022 45,300 -3.40 -7.51 48,700 48,700 45,300 135,250 6,126,825,000
01/07/2022 45,300 -3.40 -7.51 48,700 48,700 45,300 135,250 6,126,825,000
30/06/2022 48,700 -1.30 -2.67 50,000 50,800 46,900 73,620 3,585,294,000
29/06/2022 50,000 -2.40 -4.80 52,400 51,900 50,000 46,290 2,314,500,000
28/06/2022 52,400 3.40 6.49 49,000 52,400 48,500 88,810 4,653,644,000
27/06/2022 49,000 0.30 0.61 48,700 49,500 47,300 45,840 2,246,160,000
24/06/2022 48,700 -1.30 -2.67 50,000 50,500 48,700 50,100 2,439,870,000
23/06/2022 50,000 2.00 4.00 48,000 50,000 47,150 36,420 1,821,000,000
22/06/2022 48,000 2.20 4.58 45,800 48,000 45,750 40,290 1,933,920,000
21/06/2022 45,800 -3.05 -6.66 48,850 50,000 45,450 67,620 3,096,996,000
20/06/2022 48,850 -3.65 -7.47 52,500 53,000 48,850 62,770 3,066,314,500
17/06/2022 52,500 -0.90 -1.71 53,400 53,400 50,000 61,370 3,221,925,000
16/06/2022 53,400 -0.30 -0.56 53,700 55,500 53,400 49,930 2,666,262,000
15/06/2022 53,700 1.60 2.98 52,100 54,000 50,000 70,320 3,776,184,000
14/06/2022 53,100 0.00 ■■ 0.00 53,100 53,900 50,600 64,980 3,450,438,000
13/06/2022 53,100 -3.90 -7.34 57,000 56,000 53,100 97,440 5,174,064,000
12/06/2022 57,000 -2.80 -4.91 59,800 60,400 57,000 77,190 4,399,830,000
10/06/2022 57,000 -2.80 -4.91 59,800 60,400 57,000 77,190 4,399,830,000
09/06/2022 59,800 1.00 1.67 58,800 60,500 58,800 63,570 3,801,486,000
08/06/2022 58,800 3.80 6.46 55,000 58,800 55,900 119,720 7,039,536,000
07/06/2022 55,000 0.00 ■■ 0.00 55,000 55,900 53,500 64,600 3,553,000,000
06/06/2022 55,000 -1.50 -2.73 56,500 57,900 55,000 82,210 4,521,550,000
05/06/2022 56,500 -0.30 -0.53 56,800 57,000 55,100 42,550 2,404,075,000
03/06/2022 56,500 -0.30 -0.53 56,800 57,000 55,100 42,550 2,404,075,000
02/06/2022 56,800 -0.20 -0.35 57,000 57,500 55,500 79,290 4,503,672,000
01/06/2022 57,000 1.10 1.93 55,900 57,000 54,100 67,160 3,828,120,000
31/05/2022 55,900 -1.60 -2.86 57,500 57,700 55,100 65,210 3,645,239,000
30/05/2022 57,500 0.50 0.87 57,000 57,700 55,000 71,380 4,104,350,000
29/05/2022 57,000 2.20 3.86 54,800 57,500 54,800 80,520 4,589,640,000
27/05/2022 57,000 2.20 3.86 54,800 57,500 54,800 80,520 4,589,640,000
26/05/2022 54,800 0.30 0.55 54,500 55,900 54,000 57,200 3,134,560,000
25/05/2022 54,500 2.10 3.85 52,400 54,900 51,500 66,220 3,608,990,000
24/05/2022 52,400 1.50 2.86 50,900 52,400 48,700 39,980 2,094,952,000
23/05/2022 50,900 -0.90 -1.77 51,800 52,500 48,200 49,650 2,527,185,000
22/05/2022 51,800 1.50 2.90 50,300 52,500 49,500 63,920 3,311,056,000
20/05/2022 51,800 1.50 2.90 50,300 52,500 49,500 63,920 3,311,056,000
19/05/2022 50,300 -0.50 -0.99 50,800 51,200 47,350 40,360 2,030,108,000
18/05/2022 50,800 1.20 2.36 49,600 51,500 49,600 33,620 1,707,896,000
17/05/2022 49,600 3.20 6.45 46,400 49,600 44,800 63,010 3,125,296,000
16/05/2022 46,400 -0.80 -1.72 47,200 50,000 44,900 57,750 2,679,600,000
13/05/2022 47,200 -3.50 -7.42 50,700 50,700 47,200 69,600 3,285,120,000
12/05/2022 50,700 -3.80 -7.50 54,500 54,500 50,700 38,110 1,932,177,000
11/05/2022 54,500 0.50 0.92 54,000 56,000 52,000 56,430 3,075,435,000
10/05/2022 54,000 2.80 5.19 51,200 54,000 48,100 61,450 3,318,300,000
09/05/2022 51,200 -3.80 -7.42 55,000 54,000 51,200 51,640 2,643,968,000
29/04/2022 61,500 3.70 6.02 57,800 61,500 56,700 73,110 4,496,265,000
28/04/2022 57,800 0.10 0.17 57,700 60,400 57,700 76,320 4,411,296,000
27/04/2022 57,700 3.70 6.41 54,000 57,700 53,000 87,480 5,047,596,000
26/04/2022 54,000 3.30 6.11 50,700 54,000 47,200 80,830 4,364,820,000
25/04/2022 50,700 -3.80 -7.50 54,500 55,400 50,700 57,410 2,910,687,000
23/04/2022 54,500 0.50 0.92 54,000 56,000 50,300 74,230 4,045,535,000
22/04/2022 54,500 0.50 0.92 54,000 56,000 50,300 74,230 4,045,535,000
21/04/2022 54,000 -1.40 -2.59 55,400 55,600 51,600 103,910 5,611,140,000
20/04/2022 55,400 -4.10 -7.40 59,500 59,700 55,400 112,430 6,228,622,000
19/04/2022 59,500 -4.40 -7.39 63,900 65,000 59,500 104,740 6,232,030,000
18/04/2022 63,900 -4.80 -7.51 68,700 68,000 63,900 99,100 6,332,490,000
16/04/2022 68,700 0.10 0.15 68,600 69,400 67,200 83,260 5,719,962,000
15/04/2022 68,700 0.10 0.15 68,600 69,400 67,200 83,260 5,719,962,000
14/04/2022 68,600 -3.20 -4.66 71,800 72,800 68,500 67,820 4,652,452,000
13/04/2022 71,800 4.30 5.99 67,500 71,800 64,500 70,690 5,075,542,000
12/04/2022 67,500 -5.00 -7.41 72,500 74,200 67,500 76,700 5,177,250,000
08/04/2022 72,500 -0.30 -0.41 72,800 73,800 70,600 84,140 6,100,150,000
07/04/2022 72,800 -4.70 -6.46 77,500 77,100 72,600 100,860 7,342,608,000
06/04/2022 77,500 0.80 1.03 76,700 78,000 75,000 64,920 5,031,300,000
05/04/2022 76,700 -0.20 -0.26 76,900 78,600 74,000 137,700 10,561,590,000
04/04/2022 76,900 -3.40 -4.42 80,300 80,300 76,900 115,390 8,873,491,000
01/04/2022 80,300 1.30 1.62 79,000 80,500 78,000 88,120 7,076,036,000
31/03/2022 79,000 1.80 2.28 77,200 80,500 76,100 118,760 9,382,040,000
30/03/2022 77,200 -3.80 -4.92 81,000 80,900 76,000 154,290 11,911,188,000
29/03/2022 81,000 -2.20 -2.72 83,200 83,900 81,000 115,940 9,391,140,000
28/03/2022 83,200 -2.30 -2.76 85,500 84,200 80,400 119,730 9,961,536,000
25/03/2022 85,500 0.50 0.58 85,000 86,500 84,200 100,100 8,558,550,000
24/03/2022 85,000 3.00 3.53 82,000 85,000 81,000 140,120 11,910,200,000
23/03/2022 82,000 1.50 1.83 80,500 82,000 79,200 110,630 9,071,660,000
22/03/2022 80,500 -0.10 -0.12 80,600 82,100 79,000 105,900 8,524,950,000
21/03/2022 80,600 -2.60 -3.23 83,200 83,100 80,100 151,630 12,221,378,000
18/03/2022 83,200 0.00 ■■ 0.00 83,200 85,100 82,400 116,800 9,717,760,000
17/03/2022 83,200 1.70 2.04 81,500 83,800 80,500 107,430 8,938,176,000
16/03/2022 81,500 2.00 2.45 79,500 83,000 79,500 100,990 8,230,685,000
15/03/2022 79,500 -0.50 -0.63 80,000 81,500 78,900 64,580 5,134,110,000
14/03/2022 80,000 -0.50 -0.63 80,500 81,500 76,700 118,530 9,482,400,000
11/03/2022 80,500 3.00 3.73 77,500 82,500 76,500 194,090 15,624,245,000
10/03/2022 77,500 -0.90 -1.16 78,400 79,400 76,000 93,290 7,229,975,000
09/03/2022 78,400 4.70 5.99 73,700 78,500 71,000 178,230 13,973,232,000
08/03/2022 73,700 -0.10 -0.14 73,800 76,400 71,000 113,630 8,374,531,000
07/03/2022 73,800 4.50 6.10 69,300 73,800 69,500 150,400 11,099,520,000
06/03/2022 69,300 4.50 6.49 64,800 69,300 65,500 167,700 11,621,610,000
04/03/2022 69,300 4.50 6.49 64,800 69,300 65,500 167,700 11,621,610,000
03/03/2022 64,800 0.60 0.93 64,200 65,800 64,200 42,550 2,757,240,000
02/03/2022 64,200 1.20 1.87 63,000 64,500 63,000 46,760 3,001,992,000
01/03/2022 63,000 -1.90 -3.02 64,900 64,900 60,400 119,570 7,532,910,000
28/02/2022 64,900 -1.70 -2.62 66,600 65,900 64,200 56,560 3,670,744,000
26/02/2022 66,600 -0.10 -0.15 66,700 67,800 66,600 70,400 4,688,640,000
25/02/2022 66,600 -0.10 -0.15 66,700 67,800 66,600 70,400 4,688,640,000
24/02/2022 66,700 -1.30 -1.95 68,000 68,200 63,400 105,240 7,019,508,000
23/02/2022 68,000 3.00 4.41 65,000 68,400 64,100 101,260 6,885,680,000
22/02/2022 65,000 -0.50 -0.77 65,500 65,000 62,100 93,380 6,069,700,000
21/02/2022 65,500 0.40 0.61 65,100 66,900 65,000 106,730 6,990,815,000
20/02/2022 65,100 4.20 6.45 60,900 65,100 60,100 108,440 7,059,444,000
18/02/2022 65,100 4.20 6.45 60,900 65,100 60,100 108,440 7,059,444,000
17/02/2022 60,900 -0.40 -0.66 61,300 61,800 60,500 60,990 3,714,291,000
16/02/2022 61,300 2.00 3.26 59,300 61,900 59,500 77,240 4,734,812,000
15/02/2022 59,300 -0.20 -0.34 59,500 59,800 57,400 67,790 4,019,947,000
14/02/2022 59,500 -1.90 -3.19 61,400 61,000 58,600 70,030 4,166,785,000
11/02/2022 61,400 3.80 6.19 57,600 61,500 58,100 80,960 4,970,944,000
10/02/2022 57,600 3.70 6.42 53,900 57,600 54,100 143,850 8,285,760,000
09/02/2022 53,900 -1.10 -2.04 55,000 55,500 53,500 77,630 4,184,257,000
08/02/2022 55,000 1.00 1.82 54,000 56,500 54,000 62,430 3,433,650,000
07/02/2022 54,000 -4.00 -7.41 58,000 58,500 54,000 116,580 6,295,320,000
01/02/2022 58,000 0.10 0.17 57,900 58,000 53,900 190,320 11,038,560,000
31/01/2022 58,000 0.10 0.17 57,900 58,000 53,900 190,320 11,038,560,000
28/01/2022 58,000 0.10 0.17 57,900 58,000 53,900 190,320 11,038,560,000
27/01/2022 57,900 -4.30 -7.43 62,200 57,900 57,900 37,620 2,178,198,000
26/01/2022 62,200 -4.60 -7.40 66,800 68,000 62,200 50,790 3,159,138,000
25/01/2022 66,800 -2.50 -3.74 69,300 69,100 64,700 61,440 4,104,192,000
24/01/2022 69,300 -1.10 -1.59 70,400 71,800 66,300 47,380 3,283,434,000
21/01/2022 70,400 0.50 0.71 69,900 72,000 69,100 51,890 3,653,056,000
20/01/2022 68,400 2.00 2.92 66,400 70,100 65,000 40,980 2,803,032,000
19/01/2022 66,000 -1.90 -2.88 67,900 70,000 63,400 51,470 3,397,020,000
18/01/2022 67,900 -5.10 -7.51 73,000 72,800 67,900 71,220 4,835,838,000
17/01/2022 71,500 -3.00 -4.20 74,500 76,000 71,000 25,620 1,831,830,000
16/01/2022 74,500 1.40 1.88 73,100 76,000 68,500 77,790 5,795,355,000
14/01/2022 74,500 1.40 1.88 73,100 76,000 68,500 77,790 5,795,355,000
13/01/2022 73,100 -5.40 -7.39 78,500 78,600 73,100 89,690 6,556,339,000
12/01/2022 78,500 -1.50 -1.91 80,000 79,900 74,400 112,440 8,826,540,000
11/01/2022 80,000 -1.50 -1.88 81,500 82,000 78,500 93,660 7,492,800,000
10/01/2022 81,500 -3.50 -4.29 85,000 85,200 80,000 93,770 7,642,255,000
09/01/2022 85,000 5.00 5.88 80,000 85,000 79,000 102,780 8,736,300,000
07/01/2022 85,000 5.00 5.88 80,000 85,000 79,000 102,780 8,736,300,000
06/01/2022 80,000 0.00 ■■ 0.00 79,700 82,500 79,500 81,740 6,539,200,000
05/01/2022 79,700 4.70 5.90 75,000 80,000 75,100 170,910 13,621,527,000
04/01/2022 75,000 0.00 ■■ 0.00 75,000 76,000 73,500 107,590 8,069,250,000
03/01/2022 84,900 -1.50 -1.77 86,400 86,800 82,000 84,660 7,187,634,000
31/12/2021 75,000 -0.20 -0.27 75,200 75,900 73,000 33,520 2,514,000,000
30/12/2021 75,200 -0.40 -0.53 75,600 75,600 74,000 50,650 3,808,880,000
29/12/2021 75,600 -0.40 -0.53 76,000 76,200 74,000 59,040 4,463,424,000
23/12/2021 73,900 -1.60 -2.17 75,500 75,300 71,500 113,680 8,400,952,000
22/12/2021 73,900 -1.60 -2.17 75,500 75,300 71,500 113,680 8,400,952,000
21/12/2021 75,500 -0.50 -0.66 76,000 75,900 74,100 44,490 3,358,995,000
20/12/2021 76,000 -0.30 -0.39 76,300 76,300 73,800 103,140 7,838,640,000
17/12/2021 76,300 4.90 6.42 71,400 76,300 73,000 209,930 16,017,659,000
16/12/2021 71,400 -3.60 -5.04 75,000 74,800 70,500 99,710 7,119,294,000
15/12/2021 75,000 0.60 0.80 74,400 75,000 69,500 232,110 17,408,250,000
14/12/2021 74,400 -5.60 -7.53 80,000 79,800 74,400 151,220 11,250,768,000
13/12/2021 80,000 -2.50 -3.13 82,500 82,000 80,000 121,230 9,698,400,000
12/12/2021 82,500 -0.30 -0.36 82,800 82,900 81,400 78,920 6,510,900,000
10/12/2021 82,500 -0.30 -0.36 82,800 82,900 81,400 78,920 6,510,900,000
09/12/2021 82,800 0.40 0.48 82,800 83,400 80,800 82,620 6,840,936,000
08/12/2021 82,800 0.90 1.09 81,900 83,400 79,600 84,550 7,000,740,000
07/12/2021 81,900 2.90 3.54 79,000 81,900 75,000 89,480 7,328,412,000
06/12/2021 79,000 -5.90 -7.47 84,900 86,000 79,000 52,890 4,178,310,000
04/12/2021 84,900 -1.50 -1.77 86,400 86,800 82,000 84,660 7,187,634,000
03/12/2021 84,900 -1.50 -1.77 86,400 86,800 82,000 84,660 7,187,634,000
02/12/2021 86,400 0.40 0.46 86,000 86,900 83,800 93,170 8,049,888,000
01/12/2021 86,000 -1.40 -1.63 87,400 87,000 84,000 95,490 8,212,140,000
30/11/2021 87,400 -2.00 -2.29 89,400 90,000 86,000 131,460 11,489,604,000
29/11/2021 89,400 0.40 0.45 89,000 91,000 87,000 82,810 7,403,214,000
28/11/2021 89,000 -1.50 -1.69 90,500 91,900 87,100 78,080 6,949,120,000
26/11/2021 89,000 -1.50 -1.69 90,500 91,900 87,100 78,080 6,949,120,000
25/11/2021 90,500 -0.40 -0.44 90,900 92,000 88,100 89,500 8,099,750,000
24/11/2021 90,900 -1.90 -2.09 92,800 93,200 88,800 119,720 10,882,548,000
23/11/2021 92,800 4.60 4.96 88,200 92,800 85,500 93,940 8,717,632,000
22/11/2021 88,200 -6.60 -7.48 94,800 92,800 88,200 169,800 14,976,360,000
19/11/2021 94,800 -1.20 -1.27 96,000 99,800 89,300 126,840 12,024,432,000
18/11/2021 96,000 4.40 4.58 91,600 96,000 91,600 115,890 11,125,440,000
17/11/2021 91,600 3.20 3.49 88,400 91,900 88,800 111,150 10,181,340,000
16/11/2021 88,400 2.60 2.94 85,800 89,900 85,800 145,980 12,904,632,000
15/11/2021 85,800 -1.10 -1.28 86,900 86,800 83,100 190,900 16,379,220,000
14/11/2021 86,900 -0.70 -0.81 87,600 87,500 84,000 131,300 11,409,970,000
12/11/2021 86,900 -0.70 -0.81 87,600 87,500 84,000 131,300 11,409,970,000
11/11/2021 87,600 0.70 0.80 86,900 88,900 84,500 114,800 10,056,480,000
10/11/2021 86,900 2.10 2.42 84,800 86,900 85,000 112,170 9,747,573,000
09/11/2021 84,800 -0.10 -0.12 84,900 86,000 82,800 158,970 13,480,656,000
08/11/2021 84,900 -2.20 -2.59 87,100 86,000 83,400 147,080 12,487,092,000
07/11/2021 87,100 -1.90 -2.18 89,000 89,900 85,500 138,450 12,058,995,000
05/11/2021 87,100 -1.90 -2.18 89,000 89,900 85,500 138,450 12,058,995,000
04/11/2021 84,700 -6.30 -7.44 91,000 92,300 84,700 231,830 19,636,001,000
03/11/2021 84,700 -6.30 -7.44 91,000 92,300 84,700 231,830 19,636,001,000
02/11/2021 91,000 5.10 5.60 85,900 91,400 84,800 100,430 9,139,130,000
01/11/2021 85,900 0.90 1.05 85,000 87,000 83,900 141,840 12,184,056,000
31/10/2021 85,000 5.00 5.88 80,000 85,000 79,100 99,010 8,415,850,000
29/10/2021 85,000 5.00 5.88 80,000 85,000 79,100 99,010 8,415,850,000
28/10/2021 80,000 5.10 6.38 74,900 80,000 75,000 134,640 10,771,200,000
27/10/2021 74,900 0.90 1.20 74,000 75,600 73,000 157,780 11,817,722,000
26/10/2021 74,000 3.00 4.05 71,000 74,000 69,500 93,730 6,936,020,000
25/10/2021 71,000 1.20 1.69 69,800 73,000 70,500 99,330 7,052,430,000
23/10/2021 69,800 2.20 3.15 67,600 70,500 67,000 100,450 7,011,410,000
22/10/2021 69,800 2.20 3.15 67,600 70,500 67,000 100,450 7,011,410,000
21/10/2021 67,600 0.70 1.04 66,900 68,000 64,500 148,850 10,062,260,000
20/10/2021 66,900 -0.10 -0.15 67,000 67,300 64,000 75,250 5,034,225,000
19/10/2021 67,000 0.20 0.30 66,800 68,000 65,800 75,760 5,075,920,000
18/10/2021 66,800 2.00 2.99 64,800 68,500 64,700 92,940 6,208,392,000
16/10/2021 64,800 0.30 0.46 64,500 65,000 64,000 61,630 3,993,624,000
15/10/2021 64,800 0.30 0.46 64,500 65,000 64,000 61,630 3,993,624,000
14/10/2021 64,500 0.50 0.78 64,000 66,000 63,500 122,960 7,930,920,000
13/10/2021 64,000 3.50 5.47 60,500 64,000 60,600 159,320 10,196,480,000
12/10/2021 60,500 -1.00 -1.65 61,500 62,000 59,900 78,790 4,766,795,000
11/10/2021 61,500 2.10 3.41 59,400 62,000 59,500 96,140 5,912,610,000
08/10/2021 59,400 1.80 3.03 57,600 59,500 57,600 111,590 6,628,446,000
07/10/2021 57,600 0.60 1.04 57,000 57,900 56,100 45,390 2,614,464,000
06/10/2021 57,000 1.00 1.75 56,000 57,500 55,000 91,310 5,204,670,000
05/10/2021 56,000 -0.80 -1.43 56,800 58,000 54,900 258,230 14,460,880,000
04/10/2021 56,800 3.30 5.81 53,500 56,900 53,600 133,020 7,555,536,000
01/10/2021 53,500 -0.30 -0.56 53,800 53,900 52,600 89,690 4,798,415,000
30/09/2021 53,800 -0.20 -0.37 53,800 55,000 52,000 80,020 4,305,076,000
29/09/2021 53,800 2.30 4.28 51,500 53,900 50,800 85,120 4,579,456,000
28/09/2021 51,500 1.20 2.33 50,300 51,500 49,600 96,280 4,958,420,000
27/09/2021 50,300 1.05 2.09 49,250 51,000 48,900 150,820 7,586,246,000
26/09/2021 49,250 0.05 0.10 49,200 50,400 48,500 62,690 3,087,482,500
24/09/2021 49,250 0.05 0.10 49,200 50,400 48,500 62,690 3,087,482,500
23/09/2021 49,200 0.20 0.41 49,000 50,500 48,050 108,340 5,330,328,000
22/09/2021 49,000 3.20 6.53 45,800 49,000 46,000 231,780 11,357,220,000
21/09/2021 45,800 0.15 0.33 45,650 46,500 43,850 138,670 6,351,086,000
20/09/2021 45,650 0.75 1.64 44,900 46,000 44,000 176,040 8,036,226,000
17/09/2021 44,900 0.70 1.56 44,200 45,000 43,400 70,010 3,143,449,000
16/09/2021 44,200 1.70 3.85 42,500 44,400 42,600 129,340 5,716,828,000
15/09/2021 42,500 0.65 1.53 41,850 42,500 41,000 146,440 6,223,700,000
14/09/2021 41,850 -0.05 -0.12 41,900 42,300 41,000 72,160 3,019,896,000
13/09/2021 41,900 -0.70 -1.67 42,600 42,600 41,350 85,090 3,565,271,000
11/09/2021 42,600 0.30 0.70 42,300 42,900 41,700 144,190 6,142,494,000
10/09/2021 42,600 0.30 0.70 42,300 42,900 41,700 144,190 6,142,494,000
09/09/2021 42,300 0.30 0.71 42,000 42,600 41,500 51,070 2,160,261,000
08/09/2021 42,000 1.10 2.62 40,900 42,000 40,500 127,160 5,340,720,000
07/09/2021 40,900 -1.75 -4.28 42,650 42,650 40,500 195,450 7,993,905,000
06/09/2021 42,650 0.30 0.70 42,350 42,900 41,300 126,770 5,406,740,500
05/09/2021 37,450 3.25 8.68 34,200 36,550 33,800 93,940 3,518,053,000
03/09/2021 36,550 2.35 6.43 34,200 36,550 33,800 249,050 9,102,777,500
01/09/2021 42,350 0.75 1.77 41,600 42,800 40,800 160,610 6,801,833,500
31/08/2021 41,600 -0.20 -0.48 41,800 41,800 40,500 137,090 5,702,944,000
30/08/2021 41,800 1.80 4.31 40,000 42,000 40,000 162,290 6,783,722,000
27/08/2021 40,000 1.70 4.25 38,300 40,000 38,300 195,360 7,814,400,000
26/08/2021 38,300 1.90 4.96 36,400 38,500 35,900 249,280 9,547,424,000
25/08/2021 36,400 0.25 0.69 36,150 36,700 35,000 79,350 2,888,340,000
24/08/2021 36,150 0.85 2.35 35,300 36,500 34,800 94,860 3,429,189,000
23/08/2021 35,300 -2.20 -6.23 37,500 37,450 35,200 138,910 4,903,523,000
20/08/2021 37,500 -1.50 -4.00 39,000 39,300 36,500 169,910 6,371,625,000
19/08/2021 39,000 0.20 0.51 38,800 39,500 38,750 62,270 2,428,530,000
18/08/2021 38,800 0.10 0.26 38,700 39,700 38,100 90,800 3,523,040,000
17/08/2021 38,700 -1.00 -2.58 39,700 39,700 38,400 116,160 4,495,392,000
16/08/2021 39,700 -0.30 -0.76 40,000 40,600 39,700 91,160 3,619,052,000
13/08/2021 40,000 0.95 2.38 39,050 40,000 38,000 108,820 4,352,800,000
12/08/2021 39,050 2.55 6.53 36,500 39,050 36,200 250,820 9,794,521,000
11/08/2021 36,500 -1.55 -4.25 38,050 38,500 36,500 135,140 4,932,610,000
10/08/2021 38,050 -0.60 -1.58 38,650 39,100 37,600 113,010 4,300,030,500
09/08/2021 38,650 1.15 2.98 37,500 38,950 36,750 77,160 2,982,234,000
06/08/2021 37,500 0.05 0.13 37,450 38,300 37,000 125,060 4,689,750,000
05/08/2021 37,450 0.20 0.53 37,250 38,000 36,200 93,940 3,518,053,000
04/08/2021 37,250 0.70 1.88 36,550 37,900 36,550 86,060 3,205,735,000
03/08/2021 36,550 2.35 6.43 34,200 36,550 33,800 249,050 9,102,777,500
02/08/2021 34,200 -0.15 -0.44 34,350 34,500 33,300 88,380 3,022,596,000
30/07/2021 34,350 0.20 0.58 34,150 34,900 34,100 75,670 2,599,264,500
29/07/2021 34,150 -0.05 -0.15 34,200 34,300 33,300 83,700 2,858,355,000
28/07/2021 34,200 0.70 2.05 33,500 34,500 32,900 93,480 3,197,016,000
27/07/2021 33,500 0.55 1.64 32,950 33,800 32,500 116,230 3,893,705,000
26/07/2021 32,950 1.15 3.49 31,800 33,250 31,200 135,490 4,464,395,500
23/07/2021 31,800 -0.85 -2.67 32,650 32,700 31,750 90,920 2,891,256,000
21/07/2021 31,000 1.60 5.16 29,400 31,000 29,400 109,620 3,398,220,000
20/07/2021 29,400 1.90 6.46 27,500 29,400 27,100 83,140 2,444,316,000
19/07/2021 27,500 -1.25 -4.55 28,750 28,050 26,850 50,610 1,391,775,000
17/07/2021 28,750 -0.05 -0.17 28,800 29,300 28,050 15,270 439,012,500
16/07/2021 28,750 -0.05 -0.17 28,800 29,300 28,050 15,270 439,012,500
15/07/2021 28,800 0.80 2.78 28,000 28,800 27,000 36,150 1,041,120,000
14/07/2021 28,000 -0.70 -2.50 28,700 29,800 27,500 27,610 773,080,000
13/07/2021 41,200 1.20 2.91 40,000 41,200 40,000 45,240 1,863,888,000
12/07/2021 40,000 -2.50 -6.25 42,500 42,200 39,550 94,620 3,784,800,000
09/07/2021 42,500 -1.00 -2.35 43,500 43,800 42,000 42,660 1,813,050,000
08/07/2021 43,500 0.30 0.69 43,200 44,700 42,800 28,670 1,247,145,000
07/07/2021 43,200 0.20 0.46 43,000 43,500 41,500 49,190 2,125,008,000
06/07/2021 43,000 -1.40 -3.26 44,400 45,500 43,000 90,860 3,906,980,000
05/07/2021 44,400 -1.10 -2.48 45,500 45,400 43,300 87,690 3,893,436,000
02/07/2021 45,500 -1.70 -3.74 47,200 47,400 45,000 121,450 5,525,975,000
01/07/2021 47,200 0.20 0.42 47,000 48,100 46,450 102,240 4,825,728,000
30/06/2021 47,000 -0.10 -0.21 47,100 48,000 46,500 41,800 1,964,600,000
29/06/2021 47,100 0.40 0.85 46,700 48,000 46,350 53,890 2,538,219,000
28/06/2021 46,700 1.70 3.64 45,000 47,200 45,200 58,110 2,713,737,000
25/06/2021 45,000 0.90 2.00 44,100 45,000 43,300 38,970 1,753,650,000
24/06/2021 44,100 -1.10 -2.49 45,200 45,450 44,000 25,290 1,115,289,000
23/06/2021 45,200 2.00 4.42 43,200 45,300 43,200 81,240 3,672,048,000
22/06/2021 43,200 -0.40 -0.93 43,600 43,700 43,000 26,280 1,135,296,000
21/06/2021 43,600 0.30 0.69 43,900 43,900 42,600 27,130 1,182,868,000
18/06/2021 43,900 0.60 1.37 43,300 44,000 42,900 35,590 1,562,401,000
17/06/2021 43,300 0.30 0.69 43,000 43,300 42,300 39,700 1,719,010,000
16/06/2021 43,000 -0.80 -1.86 43,800 44,500 42,500 41,520 1,785,360,000
15/06/2021 43,050 -0.65 -1.51 43,700 43,600 42,000 20,420 879,081,000
14/06/2021 43,700 1.35 3.09 42,350 43,900 41,600 56,990 2,490,463,000
11/06/2021 42,350 0.30 0.71 42,050 43,000 42,100 40,240 1,704,164,000
10/06/2021 42,050 2.75 6.54 39,300 42,050 39,700 149,230 6,275,121,500
09/06/2021 39,300 0.50 1.27 38,800 39,300 38,000 48,750 1,915,875,000
08/06/2021 38,800 -0.85 -2.19 39,650 41,000 38,600 69,020 2,677,976,000
07/06/2021 39,650 -0.05 -0.13 39,650 40,000 38,000 45,790 1,815,573,500
04/06/2021 39,650 0.05 0.13 39,600 40,100 38,300 60,400 2,394,860,000
03/06/2021 39,600 0.65 1.64 38,950 40,450 38,700 75,220 2,978,712,000
02/06/2021 38,950 -1.55 -3.98 40,500 40,000 37,700 58,730 2,287,533,500
01/06/2021 40,500 -0.50 -1.23 41,000 41,900 40,500 45,340 1,836,270,000
31/05/2021 41,000 7.70 18.78 38,650 41,100 38,300 54,630 2,239,830,000
28/05/2021 38,650 0.15 0.39 38,500 39,000 38,300 56,120 2,169,038,000
27/05/2021 38,500 -0.50 -1.30 39,000 39,500 38,300 91,920 3,538,920,000
26/05/2021 39,000 0.90 2.31 38,100 39,000 37,550 72,870 2,841,930,000
25/05/2021 38,100 -0.10 -0.26 38,200 39,000 37,800 70,110 2,671,191,000
24/05/2021 38,200 1.95 5.10 36,250 38,400 36,800 91,960 3,512,872,000
23/05/2021 36,250 1.45 4.00 34,800 36,550 34,900 93,870 3,402,787,500
21/05/2021 36,250 1.45 4.00 34,800 36,550 34,900 93,870 3,402,787,500
20/05/2021 34,800 0.25 0.72 34,550 35,200 34,300 28,290 984,492,000
19/05/2021 34,550 -0.20 -0.58 34,750 34,750 34,500 32,210 1,112,855,500
18/05/2021 34,750 -0.25 -0.72 35,000 35,050 34,400 45,850 1,593,287,500
17/05/2021 35,000 -0.30 -0.86 35,300 35,500 34,700 34,160 1,195,600,000
16/05/2021 35,300 -0.50 -1.42 35,800 36,000 35,000 32,050 1,131,365,000
14/05/2021 35,300 -0.50 -1.42 35,800 36,000 35,000 32,050 1,131,365,000
13/05/2021 35,800 0.80 2.23 35,000 36,800 34,500 49,040 1,755,632,000
12/05/2021 35,000 0.10 0.29 34,900 35,200 34,550 30,410 1,064,350,000
11/05/2021 34,900 0.35 1.00 34,550 35,800 34,400 56,440 1,969,756,000
10/05/2021 34,550 -1.05 -3.04 35,600 35,100 34,400 54,290 1,875,719,500
09/05/2021 35,600 -0.40 -1.12 36,000 36,200 35,400 26,350 938,060,000
07/05/2021 35,600 -0.40 -1.12 36,000 36,200 35,400 26,350 938,060,000
06/05/2021 36,000 -0.70 -1.94 36,700 36,700 36,000 42,410 1,526,760,000
05/05/2021 36,700 0.30 0.82 36,400 37,300 35,950 88,170 3,235,839,000
04/05/2021 36,400 0.50 1.37 35,900 37,900 35,000 53,180 1,935,752,000
03/05/2021 35,500 2.30 6.48 33,200 35,500 35,500 80 2,840,000
30/04/2021 35,900 -0.20 -0.56 35,900 36,300 35,700 28,340 1,017,406,000
29/04/2021 35,900 -0.20 -0.56 35,900 36,300 35,700 28,340 1,017,406,000
28/04/2021 35,900 -0.20 -0.56 36,100 36,700 35,900 44,210 1,587,139,000
27/04/2021 36,100 -0.10 -0.28 36,100 36,350 35,600 32,180 1,161,698,000
26/04/2021 36,100 -1.10 -3.05 37,200 37,200 36,000 31,230 1,127,403,000
23/04/2021 37,200 0.40 1.08 36,800 37,200 36,200 70,380 2,618,136,000
22/04/2021 36,800 -1.25 -3.40 38,050 38,300 36,750 53,240 1,959,232,000
21/04/2021 38,050 -0.30 -0.79 38,350 38,500 37,300 53,860 2,049,373,000
20/04/2021 38,050 -0.30 -0.79 38,350 38,500 37,300 53,860 2,049,373,000
19/04/2021 38,350 0.35 0.91 38,000 38,500 37,200 111,020 4,257,617,000
18/04/2021 38,000 2.10 5.53 35,900 38,000 35,500 103,820 3,945,160,000
16/04/2021 38,000 2.10 5.53 35,900 38,000 35,500 103,820 3,945,160,000
15/04/2021 35,900 -0.60 -1.67 36,500 36,500 35,600 40,260 1,445,334,000
14/04/2021 36,500 1.00 2.74 35,500 36,500 35,000 68,490 2,499,885,000
13/04/2021 35,500 -0.80 -2.25 36,300 36,400 34,900 95,350 3,384,925,000
12/04/2021 36,300 5.45 15.01 35,850 37,150 35,800 69,360 2,517,768,000
09/04/2021 35,850 -0.35 -0.98 36,200 36,800 35,550 49,920 1,789,632,000
08/04/2021 36,200 0.50 1.38 35,700 36,400 35,300 64,680 2,341,416,000
07/04/2021 35,700 -0.30 -0.84 36,000 36,800 35,300 79,870 2,851,359,000
06/04/2021 36,000 -0.85 -2.36 36,850 37,750 35,500 83,430 3,003,480,000
05/04/2021 36,850 2.40 6.51 34,450 36,850 35,200 97,730 3,601,350,500
02/04/2021 34,450 1.25 3.63 33,200 34,900 33,700 97,920 3,373,344,000
01/04/2021 33,200 0.20 0.60 33,000 33,950 32,850 76,970 2,555,404,000
31/03/2021 33,000 -0.30 -0.91 33,300 33,900 32,400 44,770 1,477,410,000
30/03/2021 33,300 0.70 2.10 32,600 33,700 33,000 97,760 3,255,408,000
29/03/2021 32,600 2.10 6.44 30,500 32,600 31,200 148,860 4,852,836,000
26/03/2021 30,500 1.00 3.28 29,500 30,750 29,250 78,680 2,399,740,000
25/03/2021 29,500 0.40 1.36 29,100 29,800 29,000 33,610 991,495,000
24/03/2021 29,100 -0.50 -1.72 29,600 30,000 28,850 36,390 1,058,949,000
23/03/2021 29,600 -1.00 -3.38 30,600 30,500 29,300 35,900 1,062,640,000
22/03/2021 30,600 -0.10 -0.33 30,700 30,800 30,100 14,770 451,962,000
19/03/2021 30,700 -0.50 -1.63 31,200 31,200 30,500 13,040 400,328,000
18/03/2021 31,200 -0.05 -0.16 31,200 31,400 30,700 18,030 562,536,000
17/03/2021 31,200 0.55 1.76 30,650 31,700 30,350 33,520 1,045,824,000
16/03/2021 30,650 -0.55 -1.79 31,200 31,250 30,500 15,980 489,787,000
15/03/2021 31,200 -0.20 -0.64 31,400 31,500 30,650 24,320 758,784,000
12/03/2021 31,400 0.55 1.75 30,850 31,900 31,000 58,590 1,839,726,000
11/03/2021 30,850 0.45 1.46 30,400 30,900 30,400 34,240 1,056,304,000
10/03/2021 30,400 -0.15 -0.49 30,550 30,600 29,800 16,790 510,416,000
09/03/2021 30,550 -0.15 -0.49 30,700 30,900 29,800 24,780 757,029,000
08/03/2021 30,700 1.20 3.91 29,500 31,000 29,500 38,450 1,180,415,000
05/03/2021 29,500 -0.10 -0.34 29,600 29,600 28,500 25,460 751,070,000
04/03/2021 29,600 -0.95 -3.21 30,550 30,600 29,000 23,980 709,808,000
03/03/2021 30,550 0.80 2.62 29,750 31,300 29,400 50,780 1,551,329,000
02/03/2021 29,750 0.50 1.68 29,250 29,800 29,250 28,000 833,000,000
01/03/2021 29,250 0.15 0.51 29,100 29,500 29,200 23,600 690,300,000
26/02/2021 29,100 0.05 0.17 29,100 29,200 28,100 24,350 708,585,000
25/02/2021 29,100 0.30 1.03 28,800 29,300 28,800 37,950 1,104,345,000
24/02/2021 28,800 -0.50 -1.74 29,300 30,000 28,700 43,940 1,265,472,000
23/02/2021 29,300 0.90 3.07 28,400 29,700 28,500 44,930 1,316,449,000
22/02/2021 28,400 0.50 1.76 27,900 29,100 27,500 41,170 1,169,228,000
19/02/2021 27,900 -0.05 -0.18 27,900 28,300 27,500 26,850 749,115,000
18/02/2021 27,900 -0.10 -0.36 28,000 28,450 27,500 23,570 657,603,000
17/02/2021 28,000 1.25 4.46 26,750 28,100 26,750 27,620 773,360,000
10/02/2021 26,750 0.95 3.55 25,800 26,800 25,800 24,370 651,897,500
09/02/2021 26,750 0.95 3.55 25,800 26,800 25,800 24,370 651,897,500
08/02/2021 25,800 -0.70 -2.71 26,500 27,600 25,000 35,440 914,352,000
05/02/2021 26,500 0.30 1.13 26,200 26,600 26,000 15,120 400,680,000
05/01/2021 32,150 -0.35 -1.09 32,500 32,500 31,800 16,050 516,007,500
04/01/2021 32,500 0.45 1.38 32,050 32,800 32,050 79,800 2,593,500,000
01/01/2021 32,050 -0.15 -0.47 32,200 32,400 31,600 431,860 13,841,113,000
31/12/2020 32,050 -0.15 -0.47 32,200 32,400 31,600 431,860 13,841,113,000
30/12/2020 32,200 -0.70 -2.17 32,900 33,400 32,000 708,570 22,815,954,000
29/12/2020 32,900 1.00 3.04 31,900 32,950 31,300 111,057 3,653,775,300
28/12/2020 31,900 -0.40 -1.25 32,250 32,800 31,500 104,985 3,349,021,500
27/12/2020 32,250 1.50 4.65 30,800 32,600 30,100 107,183 3,456,651,750
25/12/2020 32,250 1.50 4.65 30,800 32,600 30,100 107,183 3,456,651,750
24/12/2020 30,800 -0.80 -2.60 31,600 32,000 29,500 88,525 2,726,570,000
23/12/2020 31,600 1.60 5.06 30,000 32,100 30,400 191,140 6,040,024,000
22/12/2020 30,000 0.80 2.67 29,200 30,000 29,050 74,715 2,241,450,000
21/12/2020 29,200 0.60 2.05 28,550 30,000 28,550 77,904 2,274,796,800
20/12/2020 28,550 -0.10 -0.35 28,600 29,000 28,500 58,685 1,675,456,750
18/12/2020 28,550 -0.10 -0.35 28,600 29,000 28,500 58,685 1,675,456,750
17/12/2020 28,600 -0.70 -2.45 29,300 29,450 28,400 73,947 2,114,884,200
16/12/2020 29,300 0.00 ■■ 0.00 29,300 29,500 29,200 55,848 1,636,346,400
15/12/2020 29,300 -0.60 -2.05 29,950 30,000 29,300 72,237 2,116,544,100
14/12/2020 29,950 0.30 1.00 29,700 30,300 29,700 71,280 2,134,836,000
13/12/2020 29,700 0.30 1.01 29,350 29,700 28,800 50,534 1,500,859,800
11/12/2020 29,700 0.30 1.01 29,350 29,700 28,800 50,534 1,500,859,800
10/12/2020 29,350 -0.70 -2.39 30,050 30,400 29,350 63,163 1,853,834,050
09/12/2020 30,050 0.80 2.66 29,250 30,600 29,250 102,365 3,076,068,250
08/12/2020 29,250 0.00 ■■ 0.00 29,250 29,700 29,250 46,438 1,358,311,500
07/12/2020 29,250 0.10 0.34 29,200 30,000 28,900 54,835 1,603,923,750
04/12/2020 29,650 -0.20 -0.67 29,850 30,000 29,050 337,610 10,010,136,500
03/12/2020 29,850 1.40 4.69 28,450 29,900 28,550 82,496 2,462,505,600
02/12/2020 28,450 0.10 0.35 28,300 28,850 28,300 50,903 1,448,190,350
01/12/2020 28,300 -0.20 -0.71 28,500 28,600 27,500 51,616 1,460,732,800
30/11/2020 28,900 0.05 0.17 28,850 29,000 28,600 373,350 10,789,815,000
27/11/2020 28,900 0.05 0.17 28,850 29,000 28,600 373,350 10,789,815,000
26/11/2020 28,850 0.35 1.21 28,500 29,200 28,500 489,610 14,125,248,500
25/11/2020 28,500 -0.80 -2.81 29,300 29,300 28,500 820,120 23,373,420,000
24/11/2020 29,300 -1.20 -4.10 30,500 31,000 28,500 1,168,960 34,250,528,000
23/11/2020 30,500 -0.30 -0.98 30,800 30,800 30,200 385,920 11,770,560,000
20/11/2020 30,800 0.40 1.30 30,450 31,900 30,500 80,052 2,465,601,600
19/11/2020 30,450 2.00 6.57 28,500 30,450 28,300 97,719 2,975,543,550
18/11/2020 28,500 -0.10 -0.35 28,600 29,000 28,200 435,330 12,406,905,000
17/11/2020 28,600 0.60 2.10 28,000 28,600 27,800 47,316 1,353,237,600
16/11/2020 28,000 -1.10 -3.93 29,100 29,300 28,000 76,608 2,145,024,000
13/11/2020 29,100 0.60 2.06 28,500 29,500 28,700 87,174 2,536,763,400
12/11/2020 28,500 0.50 1.75 28,000 28,550 27,800 76,128 2,169,648,000
11/11/2020 28,000 0.40 1.43 27,650 28,200 27,500 40,846 1,143,688,000
10/11/2020 27,650 -0.70 -2.53 28,300 28,900 27,650 63,993 1,769,406,450
09/11/2020 28,300 1.00 3.53 27,300 28,600 27,100 87,724 2,482,589,200
06/11/2020 27,300 0.70 2.56 26,600 27,300 26,200 27,957 763,226,100
05/11/2020 26,600 -0.50 -1.88 27,100 27,300 26,600 15,250 405,650,000
04/11/2020 27,100 1.00 3.69 26,100 27,250 26,050 32,630 884,273,000
03/11/2020 26,100 0.40 1.53 25,700 26,500 25,700 16,263 424,464,300
02/11/2020 25,700 0.30 1.17 25,400 25,700 25,300 10,055 258,413,500
30/10/2020 25,400 0.10 0.39 25,300 25,950 25,200 9,810 249,174,000
29/10/2020 25,300 0.10 0.40 25,200 25,700 24,650 21,348 540,104,400
28/10/2020 25,200 -0.80 -3.17 26,000 26,500 25,000 37,159 936,406,800
27/10/2020 26,000 -0.40 -1.54 26,400 26,300 25,600 22,915 595,790,000
26/10/2020 26,400 -0.70 -2.65 27,100 27,400 26,400 22,134 584,337,600
25/10/2020 27,100 1.10 4.06 26,000 27,100 26,000 33,875 918,012,500
23/10/2020 27,100 1.10 4.06 26,000 27,100 26,000 33,875 918,012,500
22/10/2020 26,000 0.20 0.77 25,800 26,200 25,500 28,442 739,492,000
21/10/2020 25,800 -0.90 -3.49 26,700 26,600 25,800 40,470 1,044,126,000
20/10/2020 26,700 0.50 1.87 26,200 27,300 25,750 28,874 770,935,800
19/10/2020 26,200 -0.50 -1.91 26,700 26,900 26,200 23,432 613,918,400
18/10/2020 26,700 -0.30 -1.12 27,000 27,000 26,400 30,806 822,520,200
16/10/2020 26,700 -0.30 -1.12 27,000 27,000 26,400 30,806 822,520,200
15/10/2020 27,000 -0.60 -2.22 27,600 27,700 27,000 226,870 6,125,490,000
14/10/2020 27,600 -0.50 -1.81 28,100 28,150 27,550 24,405 673,578,000
13/10/2020 28,100 1.40 4.98 26,700 28,200 25,500 59,026 1,658,630,600
12/10/2020 26,700 -1.10 -4.12 27,750 28,000 26,600 67,025 1,789,567,500
11/10/2020 27,750 -0.90 -3.24 28,650 28,750 27,000 60,444 1,677,321,000
09/10/2020 27,750 -0.90 -3.24 28,650 28,750 27,000 60,444 1,677,321,000
08/10/2020 28,650 -0.20 -0.70 28,850 29,150 28,400 39,627 1,135,313,550
07/10/2020 28,850 -0.20 -0.69 29,050 29,500 28,700 55,096 1,589,519,600
06/10/2020 29,050 -0.60 -2.07 29,600 29,900 28,900 72,751 2,113,416,550
05/10/2020 29,600 0.40 1.35 29,200 29,700 28,800 50,194 1,485,742,400
04/10/2020 29,200 0.00 ■■ 0.00 29,200 30,000 27,200 80,567 2,352,556,400
02/10/2020 29,200 0.00 ■■ 0.00 29,200 30,000 27,200 80,567 2,352,556,400
01/10/2020 29,200 1.90 6.51 27,300 29,200 27,600 129,917 3,793,576,400
30/09/2020 27,300 0.50 1.83 26,800 27,450 26,800 69,264 1,890,907,200
29/09/2020 26,800 -0.60 -2.24 27,350 27,500 26,800 43,925 1,177,190,000
28/09/2020 27,350 1.60 5.85 25,750 27,400 25,900 89,442 2,446,238,700
25/09/2020 25,750 0.30 1.17 25,500 26,050 25,500 40,075 1,031,931,250
24/09/2020 25,500 -0.60 -2.35 26,100 26,400 25,500 36,789 938,119,500
23/09/2020 26,100 0.40 1.53 25,700 26,700 25,600 53,897 1,406,711,700
22/09/2020 25,700 -0.20 -0.78 25,900 25,950 25,350 39,430 1,013,351,000
21/09/2020 25,900 0.30 1.16 25,600 26,600 25,900 66,747 1,728,747,300
20/09/2020 25,600 0.50 1.95 25,100 25,800 25,100 41,470 1,061,632,000
18/09/2020 25,600 0.50 1.95 25,100 25,800 25,100 41,470 1,061,632,000
17/09/2020 25,100 -0.50 -1.99 25,600 25,800 24,800 39,979 1,003,472,900
16/09/2020 25,600 0.90 3.52 24,700 26,000 24,400 78,062 1,998,387,200
15/09/2020 24,700 -0.80 -3.24 25,500 25,600 24,700 42,971 1,061,383,700
14/09/2020 25,500 1.30 5.10 24,250 25,600 24,900 79,913 2,037,781,500
11/09/2020 24,250 1.60 6.60 22,700 24,250 22,700 111,085 2,693,811,250
10/09/2020 22,700 -0.10 -0.44 22,800 23,100 22,650 19,954 452,955,800
09/09/2020 22,800 0.65 2.85 22,150 22,900 22,000 217,120 4,950,336,000
08/09/2020 22,150 -0.10 -0.45 22,250 22,350 22,100 18,904 418,723,600
07/09/2020 22,250 -0.10 -0.45 22,400 22,500 22,250 13,203 293,766,750
04/09/2020 22,400 -0.10 -0.45 22,500 22,500 22,050 30,474 682,617,600
03/09/2020 22,500 -0.20 -0.89 22,700 23,050 22,500 22,882 514,845,000
02/09/2020 22,700 0.10 0.44 22,650 22,750 22,400 14,429 327,538,300
01/09/2020 22,700 0.10 0.44 22,650 22,750 22,400 14,429 327,538,300
31/08/2020 22,650 -0.20 -0.88 22,850 23,400 22,600 29,940 678,141,000
28/08/2020 22,850 0.60 2.63 22,250 23,400 22,300 63,109 1,442,040,650
27/08/2020 22,250 0.30 1.35 22,000 22,500 22,150 13,592 302,422,000
26/08/2020 22,000 -0.10 -0.45 22,100 22,300 21,900 24,109 530,398,000
25/08/2020 22,100 -0.40 -1.81 22,550 22,650 22,100 31,434 694,691,400
24/08/2020 22,550 0.20 0.89 22,350 22,800 22,350 20,177 454,991,350
21/08/2020 22,350 0.20 0.89 22,200 22,550 22,200 21,294 475,920,900
20/08/2020 22,200 0.30 1.35 21,850 22,400 21,800 36,241 804,550,200
19/08/2020 21,850 0.10 0.46 21,800 22,000 21,700 19,516 426,424,600
18/08/2020 21,800 -0.40 -1.83 22,200 22,200 21,800 16,936 369,204,800
17/08/2020 22,200 0.30 1.35 21,850 22,600 21,850 30,443 675,834,600
14/08/2020 21,850 0.90 4.12 20,950 22,150 21,000 55,078 1,203,454,300
13/08/2020 20,950 0.10 0.48 20,850 21,050 20,800 13,117 274,801,150
12/08/2020 20,850 -0.10 -0.48 21,000 21,300 20,750 9,115 190,047,750
11/08/2020 21,000 0.10 0.48 20,900 21,250 20,900 16,777 352,317,000
10/08/2020 20,900 0.50 2.39 20,400 21,300 20,400 18,330 383,097,000
07/08/2020 20,400 -0.30 -1.47 20,700 20,700 20,300 19,524 398,289,600
06/08/2020 20,700 -0.40 -1.93 21,050 21,350 20,650 19,503 403,712,100
05/08/2020 21,050 0.50 2.38 20,550 21,200 20,450 19,145 403,002,250
04/08/2020 20,550 0.40 1.95 20,100 20,800 20,400 16,915 347,603,250
03/08/2020 20,100 0.50 2.49 19,600 20,200 19,750 13,385 269,038,500
31/07/2020 19,600 -0.30 -1.53 19,900 20,000 19,500 15,377 301,389,200
30/07/2020 19,900 0.50 2.51 19,400 20,100 19,600 15,420 306,858,000
29/07/2020 19,400 -1.40 -7.22 20,750 20,500 19,300 32,190 624,486,000
28/07/2020 20,750 0.80 3.86 20,000 21,000 19,300 23,266 482,769,500
27/07/2020 20,000 -1.50 -7.50 21,500 20,600 20,000 38,690 773,800,000
26/07/2020 21,500 -1.60 -7.44 23,050 23,050 21,450 55,842 1,200,603,000
24/07/2020 21,500 -1.60 -7.44 23,050 23,050 21,450 55,842 1,200,603,000
23/07/2020 23,050 -0.20 -0.87 23,250 23,500 23,050 14,278 329,107,900
22/07/2020 23,250 -0.60 -2.58 23,900 23,900 23,250 11,791 274,140,750
21/07/2020 23,900 -0.50 -2.09 24,400 24,550 23,600 19,653 469,706,700
20/07/2020 24,400 1.30 5.33 23,100 24,450 23,500 50,913 1,242,277,200
19/07/2020 23,100 0.10 0.43 23,000 23,500 23,000 13,118 303,025,800
17/07/2020 23,100 0.10 0.43 23,000 23,500 23,000 13,118 303,025,800
16/07/2020 23,000 -0.50 -2.17 23,500 23,650 23,000 16,986 390,678,000
15/07/2020 23,500 0.00 ■■ 0.00 23,500 23,850 23,400 12,143 285,360,500
14/07/2020 23,500 0.30 1.28 23,200 23,500 23,000 12,484 293,374,000
13/07/2020 23,200 -0.10 -0.43 23,250 23,500 23,150 9,584 222,348,800
12/07/2020 23,250 -0.40 -1.72 23,700 23,700 23,200 11,138 258,958,500
10/07/2020 23,250 -0.40 -1.72 23,700 23,700 23,200 11,138 258,958,500
09/07/2020 23,700 0.40 1.69 23,300 24,000 23,250 16,251 385,148,700
08/07/2020 23,300 0.10 0.43 23,200 23,400 23,100 10,177 237,124,100
07/07/2020 23,200 0.10 0.43 23,100 23,600 23,200 9,914 230,004,800
06/07/2020 23,100 0.00 ■■ 0.00 23,100 23,550 22,900 6,978 161,191,800
05/07/2020 23,100 -0.20 -0.87 23,300 23,700 23,100 10,627 245,483,700
03/07/2020 23,100 -0.20 -0.87 23,300 23,700 23,100 10,627 245,483,700
02/07/2020 23,300 0.40 1.72 22,900 23,400 22,900 12,068 281,184,400
01/07/2020 22,900 0.60 2.62 22,250 22,900 21,850 18,916 433,176,400
30/06/2020 22,250 -0.40 -1.80 22,700 23,300 21,500 22,958 510,815,500
29/06/2020 22,700 -0.90 -3.96 23,650 23,550 22,000 43,404 985,270,800
28/06/2020 23,650 -0.25 -1.06 23,900 24,300 23,550 160,760 3,801,974,000
26/06/2020 23,650 -0.25 -1.06 23,900 24,300 23,550 160,760 3,801,974,000
25/06/2020 23,900 -0.30 -1.26 24,200 24,100 23,800 19,691 470,614,900
24/06/2020 24,200 -0.60 -2.48 24,750 25,000 24,000 29,458 712,883,600
23/06/2020 24,750 -0.30 -1.21 25,000 25,400 24,000 31,704 784,674,000
22/06/2020 25,000 0.40 1.60 24,600 25,600 24,600 44,249 1,106,225,000
19/06/2020 24,600 1.20 4.88 23,450 24,600 23,500 31,300 769,980,000
18/06/2020 23,450 -0.10 -0.43 23,500 23,800 23,000 11,434 268,127,300
17/06/2020 23,500 -0.10 -0.43 23,500 24,000 23,200 183,790 4,319,065,000
16/06/2020 23,500 0.40 1.70 23,100 24,000 23,100 54,113 1,271,655,500
15/06/2020 23,100 -1.70 -7.36 24,800 25,450 23,100 74,894 1,730,051,400
14/06/2020 24,800 -0.70 -2.82 25,500 24,800 23,900 45,228 1,121,654,400
12/06/2020 24,800 -0.70 -2.82 25,500 24,800 23,900 45,228 1,121,654,400
11/06/2020 25,500 -1.90 -7.45 27,400 27,900 25,500 88,514 2,257,107,000
10/06/2020 27,400 1.30 4.74 26,100 27,600 25,200 74,487 2,040,943,800
09/06/2020 26,050 0.00 ■■ 0.00 26,050 26,700 25,950 63,066 1,642,869,300
08/06/2020 26,050 1.70 6.53 24,350 26,050 24,350 136,265 3,549,703,250
06/06/2020 24,350 0.40 1.64 23,950 24,550 23,600 20,864 508,038,400
05/06/2020 24,350 0.40 1.64 23,950 24,550 23,600 20,864 508,038,400
04/06/2020 23,950 -0.30 -1.25 24,200 24,400 23,950 40,482 969,543,900
03/06/2020 24,200 -0.10 -0.41 24,300 24,700 24,200 14,726 356,369,200
02/06/2020 24,300 -0.10 -0.41 24,400 25,000 24,200 31,685 769,945,500
01/06/2020 24,400 0.40 1.64 24,000 24,450 23,900 23,503 573,473,200
31/05/2020 24,000 0.10 0.42 23,900 24,350 23,800 21,053 505,272,000
29/05/2020 24,000 0.10 0.42 23,900 24,350 23,800 21,053 505,272,000
28/05/2020 23,900 -0.20 -0.84 24,100 24,300 23,650 24,476 584,976,400
27/05/2020 24,100 -0.90 -3.73 25,000 25,400 24,100 36,187 872,106,700
26/05/2020 25,000 0.80 3.20 24,250 25,100 24,250 34,182 854,550,000
25/05/2020 24,250 0.60 2.47 23,700 24,500 23,700 28,216 684,238,000
24/05/2020 23,700 -2.70 -11.39 26,400 25,800 23,700 54,875 1,300,537,500
22/05/2020 23,700 -2.70 -11.39 26,400 25,800 23,700 54,875 1,300,537,500
21/05/2020 26,400 -0.40 -1.52 26,800 27,300 26,300 31,633 835,111,200
20/05/2020 26,800 0.00 ■■ 0.00 26,800 27,500 26,750 42,265 1,132,702,000
19/05/2020 26,800 0.90 3.36 25,850 27,500 26,100 78,107 2,093,267,600
18/05/2020 25,850 0.20 0.77 25,700 25,900 25,550 18,172 469,746,200
17/05/2020 25,700 -0.30 -1.17 25,950 26,350 25,500 38,437 987,830,900
15/05/2020 25,700 -0.30 -1.17 25,950 26,350 25,500 38,437 987,830,900
14/05/2020 25,950 0.30 1.16 25,600 26,350 24,900 42,015 1,090,289,250
13/05/2020 25,600 -0.90 -3.52 26,500 26,500 25,500 34,798 890,828,800
12/05/2020 26,500 0.90 3.40 25,650 26,950 25,650 49,774 1,319,011,000
11/05/2020 25,650 1.70 6.63 24,000 25,650 23,950 62,463 1,602,175,950
10/05/2020 24,000 0.60 2.50 23,450 24,500 23,450 43,359 1,040,616,000
08/05/2020 24,000 0.60 2.50 23,450 24,500 23,450 43,359 1,040,616,000
07/05/2020 23,450 -0.40 -1.71 23,900 23,900 23,450 16,454 385,846,300
06/05/2020 23,900 -0.10 -0.42 24,000 24,100 23,450 24,316 581,152,400
05/05/2020 24,000 0.10 0.42 23,850 24,500 23,000 37,829 907,896,000
04/05/2020 23,850 -0.10 -0.42 24,000 24,200 23,500 15,693 374,278,050
01/05/2020 24,000 -0.50 -2.08 24,500 24,600 23,900 21,270 510,480,000
30/04/2020 24,000 -0.50 -2.08 24,500 24,600 23,900 21,270 510,480,000
29/04/2020 24,000 -0.50 -2.08 24,500 24,600 23,900 21,270 510,480,000
28/04/2020 24,500 0.20 0.82 24,300 24,600 23,850 25,257 618,796,500
27/04/2020 24,300 -0.40 -1.65 24,750 24,700 23,900 25,193 612,189,900
26/04/2020 24,750 0.10 0.40 24,700 24,900 24,100 22,709 562,047,750
24/04/2020 24,750 0.10 0.40 24,700 24,900 24,100 22,709 562,047,750
23/04/2020 24,700 -0.20 -0.81 24,850 25,100 24,150 20,638 509,758,600
22/04/2020 24,850 -0.30 -1.21 25,100 24,850 23,500 20,138 500,429,300
21/04/2020 25,100 -0.20 -0.80 25,300 25,400 23,950 28,888 725,088,800
20/04/2020 25,300 0.80 3.16 24,500 25,800 23,350 67,273 1,702,006,900
19/04/2020 24,500 -1.80 -7.35 26,300 26,700 24,500 92,617 2,269,116,500
17/04/2020 24,500 -1.80 -7.35 26,300 26,700 24,500 92,617 2,269,116,500
16/04/2020 26,300 -0.50 -1.90 26,800 26,700 25,500 35,043 921,630,900
15/04/2020 26,800 1.00 3.73 25,800 27,300 26,000 61,060 1,636,408,000
14/04/2020 25,800 0.90 3.49 24,900 25,800 24,400 55,951 1,443,535,800
13/04/2020 24,900 0.00 ■■ 0.00 24,900 25,200 24,300 42,920 1,068,708,000
12/04/2020 24,900 0.30 1.20 24,600 25,100 24,250 32,783 816,296,700
10/04/2020 24,900 0.30 1.20 24,600 25,100 24,250 32,783 816,296,700
09/04/2020 24,600 1.20 4.88 23,400 24,950 23,550 41,417 1,018,858,200
08/04/2020 23,400 0.00 ■■ 0.00 23,350 23,500 22,600 25,406 594,500,400
07/04/2020 23,350 0.20 0.86 23,150 23,700 22,700 23,225 542,303,750
06/04/2020 23,150 1.40 6.05 21,800 23,300 22,150 41,296 956,002,400
03/04/2020 21,800 0.30 1.38 21,500 22,000 21,150 35,055 764,199,000
02/04/2020 21,500 0.20 0.93 21,300 21,900 20,900 14,964 321,726,000
01/04/2020 21,500 0.20 0.93 21,300 21,900 20,900 14,964 321,726,000
31/03/2020 21,300 -0.70 -3.29 22,000 22,500 20,500 32,316 688,330,800
30/03/2020 22,000 -1.10 -5.00 23,100 22,800 21,500 32,780 721,160,000
29/03/2020 23,100 -0.30 -1.30 23,400 23,800 22,800 14,113 326,010,300
27/03/2020 23,100 -0.30 -1.30 23,400 23,800 22,800 14,113 326,010,300
26/03/2020 23,400 -1.10 -4.70 24,500 24,500 22,800 39,563 925,774,200
25/03/2020 24,500 0.90 3.67 23,650 24,700 23,650 10,538 258,181,000
24/03/2020 23,650 -0.20 -0.85 23,850 24,300 22,250 27,561 651,817,650
23/03/2020 23,850 -1.80 -7.55 25,600 24,100 23,850 25,002 596,297,700
22/03/2020 25,600 -0.10 -0.39 25,700 26,150 25,300 12,818 328,140,800
20/03/2020 25,600 -0.10 -0.39 25,700 26,150 25,300 12,818 328,140,800
19/03/2020 25,700 -0.80 -3.11 26,450 26,000 25,200 18,488 475,141,600
18/03/2020 26,450 0.60 2.27 25,850 26,600 25,200 31,475 832,513,750
17/03/2020 25,850 1.70 6.58 24,200 25,850 23,000 42,571 1,100,460,350
16/03/2020 24,200 -0.60 -2.48 24,800 25,500 23,800 327,950 7,936,390,000
14/03/2020 24,800 1.35 5.44 23,450 24,800 21,850 470,590 11,670,632,000
13/03/2020 24,800 1.35 5.44 23,450 24,800 21,850 470,590 11,670,632,000
12/03/2020 23,450 -1.75 -7.46 25,200 24,000 23,450 701,840 16,458,148,000
11/03/2020 25,200 -1.75 -6.94 26,950 27,600 25,100 729,150 18,374,580,000
10/03/2020 26,950 -0.90 -3.34 27,850 28,200 25,950 49,036 1,321,520,200
09/03/2020 27,850 -2.10 -7.54 29,900 27,850 27,850 6,282 174,953,700
06/03/2020 29,900 0.70 2.34 29,200 29,900 28,250 29,585 884,591,500
05/03/2020 29,200 -0.60 -2.05 29,800 30,700 28,500 51,796 1,512,443,200
04/03/2020 29,800 1.80 6.04 28,000 29,800 28,000 39,361 1,172,957,800
03/03/2020 28,000 1.80 6.43 26,200 28,000 26,650 42,056 1,177,568,000
02/03/2020 26,200 0.10 0.38 26,050 27,300 25,950 28,012 733,914,400
28/02/2020 26,050 -2.00 -7.68 28,000 27,400 26,050 36,842 959,734,100
27/02/2020 28,000 0.40 1.43 27,600 28,400 26,400 23,930 670,040,000
26/02/2020 27,600 0.60 2.17 27,000 28,850 25,850 16,491 455,151,600
25/02/2020 27,000 -0.70 -2.59 27,700 27,000 25,800 58,447 1,578,069,000
24/02/2020 27,700 -2.10 -7.58 29,750 28,400 27,700 29,068 805,183,600
21/02/2020 29,750 -0.10 -0.34 29,800 31,100 29,200 23,346 694,543,500
20/02/2020 29,800 -0.20 -0.67 30,000 30,200 29,400 18,426 549,094,800
19/02/2020 30,000 0.90 3.00 29,100 30,000 28,800 15,163 454,890,000
18/02/2020 29,100 -1.00 -3.44 30,100 30,100 28,800 17,834 518,969,400
17/02/2020 30,100 0.40 1.33 29,700 30,450 29,000 14,061 423,236,100
15/02/2020 29,700 1.20 4.04 28,550 30,200 28,000 27,189 807,513,300
14/02/2020 29,700 1.20 4.04 28,550 30,200 28,000 27,189 807,513,300
13/02/2020 28,550 1.90 6.65 26,700 28,550 26,500 35,058 1,000,905,900
12/02/2020 26,700 0.10 0.37 26,600 27,650 26,500 13,842 369,581,400
11/02/2020 26,600 0.40 1.50 26,200 26,800 26,050 10,549 280,603,400
10/02/2020 26,200 -1.40 -5.34 27,600 28,500 26,000 57,126 1,496,701,200
09/02/2020 27,600 1.80 6.52 25,800 27,600 27,600 14,057 387,973,200
07/02/2020 27,600 1.80 6.52 25,800 27,600 27,600 14,057 387,973,200
06/02/2020 25,800 1.70 6.59 24,150 25,800 24,150 8,906 229,774,800
05/02/2020 24,150 0.00 ■■ 0.00 24,150 25,000 22,600 74,147 1,790,650,050
04/02/2020 24,150 -1.80 -7.45 25,950 25,000 24,150 43,023 1,039,005,450
03/02/2020 25,950 -2.00 -7.71 27,900 26,050 25,950 11,945 309,972,750
02/02/2020 27,900 -2.10 -7.53 30,000 30,600 27,900 17,635 492,016,500
31/01/2020 27,900 -2.10 -7.53 30,000 30,600 27,900 17,635 492,016,500
30/01/2020 30,000 -0.20 -0.67 30,200 31,500 29,000 10,047 301,410,000
29/01/2020 30,200 -0.10 -0.33 30,250 30,500 28,250 34,672 1,047,094,400
28/01/2020 30,200 -0.10 -0.33 30,250 30,500 28,250 34,672 1,047,094,400
27/01/2020 30,200 -0.10 -0.33 30,250 30,500 28,250 34,672 1,047,094,400
26/01/2020 30,200 -0.10 -0.33 30,250 30,500 28,250 34,672 1,047,094,400
24/01/2020 30,200 -0.10 -0.33 30,250 30,500 28,250 34,672 1,047,094,400
23/01/2020 30,200 -0.10 -0.33 30,250 30,500 28,250 34,672 1,047,094,400
22/01/2020 30,200 -0.10 -0.33 30,250 30,500 28,250 34,672 1,047,094,400
21/01/2020 30,250 -2.25 -7.44 32,500 31,000 30,250 455,010 13,764,052,500
20/01/2020 32,500 -2.40 -7.38 34,900 34,200 32,500 489,310 15,902,575,000
17/01/2020 34,900 -0.30 -0.86 35,200 35,800 34,200 80,370 2,804,913,000
16/01/2020 35,200 0.70 1.99 34,500 35,500 34,400 74,940 2,637,888,000
15/01/2020 34,500 -0.20 -0.58 34,700 35,150 34,450 37,240 1,284,780,000
14/01/2020 34,600 -0.40 -1.16 35,000 35,400 34,550 9,000 311,400,000
13/01/2020 35,000 -1.10 -3.14 36,100 36,650 33,600 33,880 1,185,800,000
10/01/2020 36,100 -1.30 -3.60 37,400 37,600 36,100 10,809 390,204,900
09/01/2020 37,400 0.90 2.41 36,450 37,700 36,300 6,577 245,979,800
08/01/2020 36,450 0.50 1.37 36,000 36,800 36,000 11,980 436,671,000
07/01/2020 36,000 -1.60 -4.44 37,600 37,600 35,050 40,202 1,447,272,000
06/01/2020 37,600 -2.00 -5.32 39,600 39,800 37,300 28,116 1,057,161,600
03/01/2020 39,600 -1.10 -2.78 40,700 40,750 39,300 10,126 400,989,600
02/01/2020 40,700 -0.30 -0.74 41,000 41,000 40,000 8,865 360,805,500
31/12/2019 41,000 -0.30 -0.73 41,300 41,900 39,000 9,534 390,894,000
30/12/2019 41,300 -0.70 -1.69 42,000 43,200 41,300 10,124 418,121,200
28/12/2019 42,000 0.00 ■■ 0.00 42,000 42,300 41,600 6,072 255,024,000
27/12/2019 42,000 0.00 ■■ 0.00 42,000 42,300 41,600 6,072 255,024,000
26/12/2019 42,000 -0.80 -1.90 42,800 42,800 41,900 6,190 259,980,000
25/12/2019 42,800 1.60 3.74 41,200 43,000 40,500 12,613 539,836,400
24/12/2019 41,200 1.40 3.40 39,850 41,400 39,600 19,664 810,156,800
23/12/2019 39,850 -3.00 -7.53 42,800 44,000 39,850 20,580 820,113,000
21/12/2019 42,800 -1.50 -3.50 44,300 44,500 42,800 127,420 5,453,576,000
20/12/2019 42,800 -1.50 -3.50 44,300 44,500 42,800 127,420 5,453,576,000
19/12/2019 44,300 -0.70 -1.58 45,000 45,000 44,000 4,136 183,224,800
18/12/2019 45,000 0.90 2.00 44,100 45,000 42,000 7,527 338,715,000
17/12/2019 44,100 -0.30 -0.68 44,400 44,700 44,000 6,187 272,846,700
16/12/2019 44,400 0.00 ■■ 0.00 44,400 44,800 43,800 12,557 557,530,800
14/12/2019 44,400 -0.30 -0.68 44,700 44,800 44,200 4,710 209,124,000
13/12/2019 44,400 -0.30 -0.68 44,700 44,800 44,200 4,710 209,124,000
12/12/2019 44,700 0.50 1.12 44,250 44,800 44,200 6,838 305,658,600
11/12/2019 44,250 1.00 2.26 43,300 44,300 43,300 5,494 243,109,500
10/12/2019 43,300 -1.30 -3.00 44,550 44,150 43,200 12,847 556,275,100
09/12/2019 44,550 0.30 0.67 44,200 44,650 44,000 5,020 223,641,000
07/12/2019 44,200 -0.50 -1.13 44,700 44,900 44,200 6,451 285,134,200
06/12/2019 44,200 -0.50 -1.13 44,700 44,900 44,200 6,451 285,134,200
05/12/2019 44,700 0.70 1.57 44,000 44,800 44,000 8,457 378,027,900
04/12/2019 44,000 0.50 1.14 43,500 44,000 43,500 4,073 179,212,000
03/12/2019 43,500 0.80 1.84 42,700 44,300 42,700 18,882 821,367,000
02/12/2019 42,700 -3.00 -7.03 45,650 46,200 42,700 20,992 896,358,400
29/11/2019 45,650 0.00 ■■ 0.00 45,600 46,200 45,550 11,264 514,201,600
28/11/2019 45,600 -1.20 -2.63 46,800 46,800 45,400 18,893 861,520,800
27/11/2019 46,800 -0.50 -1.07 47,300 47,500 46,800 6,474 302,983,200
26/11/2019 47,300 0.30 0.63 47,000 48,350 47,100 6,258 296,003,400
25/11/2019 47,000 0.00 ■■ 0.00 47,000 47,450 46,500 10,209 479,823,000
23/11/2019 47,000 -1.60 -3.40 48,600 49,000 46,200 15,156 712,332,000
22/11/2019 47,000 -1.60 -3.40 48,600 49,000 46,200 15,156 712,332,000
21/11/2019 48,600 0.20 0.41 48,400 48,950 48,050 17,890 869,454,000
20/11/2019 48,400 -0.30 -0.62 48,700 49,000 48,400 5,489 265,667,600
19/11/2019 48,700 0.30 0.62 48,400 48,800 48,050 10,380 505,506,000
18/11/2019 48,400 -0.80 -1.65 49,200 49,200 48,000 19,138 926,279,200
15/11/2019 49,200 0.20 0.41 49,000 49,400 48,600 14,369 706,954,800
14/11/2019 49,000 0.30 0.61 48,700 49,400 48,500 11,217 549,633,000
13/11/2019 48,700 -0.80 -1.64 49,450 49,600 48,650 17,450 849,815,000
12/11/2019 49,450 1.80 3.64 47,650 49,450 47,500 30,735 1,519,845,750
11/11/2019 47,650 0.10 0.21 47,500 48,200 47,150 13,286 633,077,900
08/11/2019 47,500 0.00 ■■ 0.00 47,500 48,100 47,000 16,093 764,417,500
07/11/2019 47,500 1.30 2.74 46,200 47,700 46,100 18,141 861,697,500
06/11/2019 46,200 0.20 0.43 46,000 46,500 45,700 15,384 710,740,800
05/11/2019 46,000 0.70 1.52 45,300 46,500 45,200 8,060 370,760,000
04/11/2019 45,300 -0.60 -1.32 45,850 46,000 45,300 19,847 899,069,100
02/11/2019 45,850 -0.30 -0.65 46,150 46,150 45,700 15,380 705,173,000
01/11/2019 45,850 -0.30 -0.65 46,150 46,150 45,700 15,380 705,173,000
31/10/2019 46,150 -0.10 -0.22 46,250 46,800 45,800 14,627 675,036,050
30/10/2019 46,250 0.00 ■■ 0.00 46,250 46,450 45,800 13,514 625,022,500
29/10/2019 46,250 -0.40 -0.86 46,600 46,600 46,100 10,440 482,850,000
28/10/2019 46,600 1.90 4.08 44,750 46,750 44,750 15,181 707,434,600
25/10/2019 44,750 0.00 ■■ 0.00 44,700 45,000 43,800 11,898 532,435,500
24/10/2019 44,700 0.10 0.22 44,600 45,100 44,200 6,817 304,719,900
23/10/2019 44,600 0.80 1.79 43,800 45,150 43,000 25,436 1,134,445,600
22/10/2019 43,800 1.20 2.74 42,600 44,100 42,100 13,172 576,933,600
21/10/2019 42,600 -3.00 -7.04 45,550 44,000 42,600 43,347 1,846,582,200
18/10/2019 45,550 0.30 0.66 45,300 46,250 45,300 8,900 405,395,000
17/10/2019 45,300 0.80 1.77 44,500 45,600 44,300 12,352 559,545,600
16/10/2019 44,500 -0.20 -0.45 44,700 45,000 44,350 6,137 273,096,500
15/10/2019 44,700 -0.30 -0.67 45,000 45,100 44,650 4,859 217,197,300
14/10/2019 45,000 0.40 0.89 44,650 45,500 44,450 11,464 515,880,000
11/10/2019 44,650 0.40 0.90 44,300 45,300 44,000 8,181 365,281,650
10/10/2019 44,300 -0.90 -2.03 45,200 45,500 43,700 27,166 1,203,453,800
09/10/2019 45,200 -1.30 -2.88 46,500 47,200 44,500 39,298 1,776,269,600
08/10/2019 46,500 0.00 ■■ 0.00 46,500 47,200 46,000 11,982 557,163,000
07/10/2019 46,500 -1.20 -2.58 47,700 48,000 46,500 10,779 501,223,500
04/10/2019 47,700 -0.40 -0.84 48,150 48,500 47,600 11,246 536,434,200
03/10/2019 48,150 1.50 3.12 46,700 48,500 46,000 28,006 1,348,488,900
02/10/2019 46,700 -0.50 -1.07 47,200 48,000 46,700 8,048 375,841,600
01/10/2019 47,200 3.00 6.36 44,200 47,250 43,700 32,595 1,538,484,000
30/09/2019 44,200 -0.20 -0.45 44,400 44,500 44,000 7,611 336,406,200
27/09/2019 44,400 0.00 ■■ 0.00 44,400 44,800 43,700 7,088 314,707,200
26/09/2019 44,400 -0.20 -0.45 44,600 44,700 44,000 8,138 361,327,200
25/09/2019 44,600 1.30 2.91 43,300 44,600 42,600 13,938 621,634,800
24/09/2019 43,300 0.60 1.39 42,700 43,500 42,500 8,569 371,037,700
23/09/2019 42,700 0.20 0.47 42,500 43,500 42,100 6,472 276,354,400
20/09/2019 42,500 -0.50 -1.18 43,000 43,000 42,050 18,267 776,347,500
19/09/2019 43,000 -1.30 -3.02 44,250 44,750 42,900 32,241 1,386,363,000
18/09/2019 44,250 -0.30 -0.68 44,550 45,100 44,250 10,744 475,422,000
17/09/2019 44,550 -0.30 -0.67 44,800 45,000 44,500 6,547 291,668,850
16/09/2019 44,800 0.60 1.34 44,150 45,500 44,050 14,078 630,694,400
13/09/2019 44,150 0.80 1.81 43,400 44,200 42,200 11,076 489,005,400
12/09/2019 43,400 0.90 2.07 42,500 43,550 43,000 7,966 345,724,400
11/09/2019 42,500 0.70 1.65 41,800 43,000 41,000 12,143 516,077,500
10/09/2019 43,000 -0.70 -1.63 43,700 43,700 41,000 22,780 979,540,000
09/09/2019 43,700 -0.80 -1.83 44,500 44,600 43,700 17,421 761,297,700
06/09/2019 44,500 0.00 ■■ 0.00 44,450 45,900 44,450 17,599 783,155,500
05/09/2019 44,450 2.00 4.50 42,500 44,450 42,500 21,257 944,873,650
04/09/2019 42,500 -1.30 -3.06 43,800 43,800 41,700 51,618 2,193,765,000
03/09/2019 43,800 -1.00 -2.28 44,750 46,400 42,800 33,123 1,450,787,400
30/08/2019 44,750 -3.40 -7.60 48,100 48,600 44,750 103,320 4,623,570,000
29/08/2019 48,100 -3.10 -6.44 51,200 51,400 47,650 93,882 4,515,724,200
28/08/2019 51,200 -2.20 -4.30 53,400 53,500 50,800 40,736 2,085,683,200
27/08/2019 53,400 0.10 0.19 53,300 54,300 52,700 31,038 1,657,429,200
26/08/2019 53,300 0.40 0.75 52,900 54,000 52,500 39,080 2,082,964,000
23/08/2019 52,900 -0.20 -0.38 53,100 53,500 51,200 50,802 2,687,425,800
22/08/2019 53,100 1.00 1.88 52,100 54,200 52,100 33,801 1,794,833,100
21/08/2019 52,100 -0.40 -0.77 52,500 54,300 51,900 43,559 2,269,423,900
20/08/2019 52,500 3.40 6.48 49,100 52,500 50,000 82,030 4,306,575,000
19/08/2019 49,100 1.00 2.04 48,100 49,450 48,100 28,727 1,410,495,700
16/08/2019 48,100 1.10 2.29 47,000 49,300 46,900 79,449 3,821,496,900
15/08/2019 47,000 0.00 ■■ 0.00 47,000 47,400 46,050 55,452 2,606,244,000
14/08/2019 47,000 -1.00 -2.13 48,000 49,000 46,500 57,841 2,718,527,000
13/08/2019 48,000 0.00 ■■ 0.00 48,000 49,000 47,500 46,522 2,233,056,000
12/08/2019 48,000 0.00 ■■ 0.00 48,000 49,500 47,500 23,365 1,121,520,000
09/08/2019 48,000 -0.90 -1.88 48,900 50,800 48,000 39,053 1,874,544,000
08/08/2019 48,900 2.20 4.50 46,700 49,700 46,700 67,307 3,291,312,300
07/08/2019 46,700 -0.50 -1.07 47,200 48,000 46,300 44,614 2,083,473,800
06/08/2019 47,200 0.20 0.42 47,000 48,000 46,300 42,052 1,984,854,400
05/08/2019 47,000 1.00 2.13 46,000 48,200 46,000 45,749 2,150,203,000
02/08/2019 46,000 2.00 4.35 44,000 46,500 43,850 47,571 2,188,266,000
01/08/2019 44,000 0.10 0.23 43,850 44,300 43,300 19,319 850,036,000
31/07/2019 43,850 0.90 2.05 43,000 44,400 43,000 41,550 1,821,967,500
30/07/2019 43,000 -0.40 -0.93 43,400 44,300 42,850 33,304 1,432,072,000
29/07/2019 43,400 1.90 4.38 41,500 43,500 41,600 29,380 1,275,092,000
26/07/2019 41,500 0.30 0.72 41,200 41,700 41,000 15,786 655,119,000
25/07/2019 41,200 1.30 3.16 39,900 41,500 39,600 47,802 1,969,442,400
24/07/2019 39,900 -0.20 -0.50 40,100 41,300 39,900 21,923 874,727,700
23/07/2019 40,100 0.70 1.75 39,400 40,700 39,500 38,179 1,530,977,900
22/07/2019 39,400 1.70 4.31 37,700 39,400 36,500 35,057 1,381,245,800
19/07/2019 37,700 0.00 ■■ 0.00 37,700 37,950 37,500 17,610 663,897,000
18/07/2019 37,700 -0.20 -0.53 37,900 37,850 37,450 12,118 456,848,600
17/07/2019 37,900 -0.10 -0.26 38,000 38,500 37,500 30,051 1,138,932,900
16/07/2019 38,000 0.00 ■■ 0.00 37,950 38,800 37,800 12,464 473,632,000
15/07/2019 37,950 1.00 2.64 37,000 37,950 37,300 25,463 966,320,850
12/07/2019 37,000 0.10 0.27 36,850 37,450 36,850 16,761 620,157,000
11/07/2019 36,850 0.10 0.27 36,700 36,850 36,300 4,135 152,374,750
10/07/2019 36,700 -0.30 -0.82 37,000 37,000 36,700 4,062 149,075,400
09/07/2019 37,000 0.10 0.27 36,850 37,100 36,500 4,438 164,206,000
08/07/2019 36,850 -0.40 -1.09 37,300 37,200 36,500 8,068 297,305,800
05/07/2019 37,300 -0.10 -0.27 37,350 37,600 37,000 7,446 277,735,800
04/07/2019 37,350 0.10 0.27 37,200 37,600 37,150 6,719 250,954,650
03/07/2019 37,200 -0.10 -0.27 37,300 37,500 37,000 6,919 257,386,800
02/07/2019 37,300 -0.70 -1.88 38,000 37,700 37,200 4,288 159,942,400
01/07/2019 38,000 1.40 3.68 36,600 38,000 36,600 15,739 598,082,000
28/06/2019 36,600 -0.60 -1.64 37,200 37,150 36,100 9,484 347,114,400
27/06/2019 37,200 0.10 0.27 37,150 38,300 36,750 8,286 308,239,200
26/06/2019 37,150 -0.10 -0.27 37,200 37,300 37,000 6,005 223,085,750
25/06/2019 37,200 0.70 1.88 36,550 37,800 36,150 12,946 481,591,200
24/06/2019 36,550 -0.30 -0.82 36,800 36,750 36,250 4,818 176,097,900
21/06/2019 36,800 0.30 0.82 36,500 37,100 36,600 6,123 225,326,400
20/06/2019 36,500 0.60 1.64 35,900 36,600 35,900 9,978 364,197,000
19/06/2019 35,900 0.00 ■■ 0.00 35,850 36,600 35,600 10,544 378,529,600
18/06/2019 35,850 -0.90 -2.51 36,800 37,000 35,850 21,958 787,194,300
17/06/2019 36,800 -1.20 -3.26 38,000 38,000 36,700 12,458 458,454,400
16/06/2019 38,000 0.00 ■■ 0.00 38,050 38,900 38,000 16,671 633,498,000
14/06/2019 38,000 0.00 ■■ 0.00 38,050 38,900 38,000 16,671 633,498,000
13/06/2019 38,050 -0.50 -1.31 38,500 38,700 38,000 16,027 609,827,350
11/06/2019 39,500 -0.30 -0.76 39,800 40,000 39,400 7,487 295,736,500
10/06/2019 39,800 1.10 2.76 38,700 40,200 38,600 17,612 700,957,600
09/06/2019 38,700 0.00 ■■ 0.00 38,700 39,100 38,600 6,599 255,381,300
07/06/2019 38,700 0.00 ■■ 0.00 38,700 39,100 38,600 6,599 255,381,300
06/06/2019 38,700 0.30 0.78 38,400 38,800 38,400 5,836 225,853,200
05/06/2019 38,400 0.10 0.26 38,250 38,900 38,200 7,049 270,681,600
04/06/2019 38,250 0.00 ■■ 0.00 38,200 39,300 38,200 5,846 223,609,500
03/06/2019 38,200 -1.30 -3.40 39,500 39,400 38,200 10,523 401,978,600
02/06/2019 39,500 -0.10 -0.25 39,600 39,800 38,950 4,497 177,631,500
31/05/2019 39,500 -0.10 -0.25 39,600 39,800 38,950 4,497 177,631,500
30/05/2019 39,600 -0.20 -0.51 39,800 40,200 38,800 10,073 398,890,800
29/05/2019 39,800 -0.70 -1.76 40,500 40,500 39,800 8,219 327,116,200
28/05/2019 40,500 -0.20 -0.49 40,700 41,000 40,300 14,627 592,393,500
27/05/2019 40,700 0.60 1.47 40,100 41,300 40,100 11,263 458,404,100
26/05/2019 40,100 1.00 2.49 39,100 40,700 39,000 25,586 1,025,998,600
24/05/2019 40,100 1.00 2.49 39,100 40,700 39,000 25,586 1,025,998,600
23/05/2019 39,100 0.10 0.26 39,000 39,100 38,600 3,179 124,298,900
22/05/2019 39,000 0.30 0.77 38,700 39,000 38,300 8,545 333,255,000
21/05/2019 38,700 -0.10 -0.26 38,800 38,800 38,500 2,257 87,345,900
20/05/2019 38,800 0.80 2.06 38,000 38,950 38,000 4,828 187,326,400
19/05/2019 38,000 -0.30 -0.79 38,300 39,600 38,000 6,264 238,032,000
17/05/2019 38,000 -0.30 -0.79 38,300 39,600 38,000 6,264 238,032,000
16/05/2019 38,300 0.00 ■■ 0.00 38,250 38,750 38,250 4,093 156,761,900
15/05/2019 38,250 -0.40 -1.05 38,600 39,000 38,250 7,751 296,475,750
14/05/2019 38,600 -1.40 -3.63 40,000 40,000 38,600 10,751 414,988,600
13/05/2019 40,000 0.00 ■■ 0.00 40,000 40,000 39,000 5,432 217,280,000
12/05/2019 40,000 0.00 ■■ 0.00 40,000 40,400 39,500 4,865 194,600,000
10/05/2019 40,000 0.00 ■■ 0.00 40,000 40,400 39,500 4,865 194,600,000
09/05/2019 40,000 -1.10 -2.75 41,100 41,450 40,000 7,846 313,840,000
08/05/2019 41,100 -19.60 -47.69 60,700 41,700 40,800 20,885 858,373,500
07/05/2019 60,700 0.70 1.15 60,000 61,500 60,500 9,094 552,005,800
06/05/2019 60,000 -0.70 -1.17 60,700 60,500 59,600 8,351 501,060,000
05/05/2019 60,700 -0.30 -0.49 61,000 61,000 60,500 2,001 121,460,700
03/05/2019 60,700 -0.30 -0.49 61,000 61,000 60,500 2,001 121,460,700
02/05/2019 61,000 0.20 0.33 60,800 61,300 60,500 5,008 305,488,000
01/05/2019 60,800 0.20 0.33 60,600 60,800 59,600 2,559 155,587,200
30/04/2019 60,800 0.20 0.33 60,600 60,800 59,600 2,559 155,587,200
29/04/2019 60,800 0.20 0.33 60,600 60,800 59,600 2,559 155,587,200
28/04/2019 60,800 0.20 0.33 60,600 60,800 59,600 2,559 155,587,200
26/04/2019 60,800 0.20 0.33 60,600 60,800 59,600 2,559 155,587,200
25/04/2019 60,600 0.10 0.17 60,500 61,000 60,400 3,514 212,948,400
24/04/2019 60,500 2.20 3.64 58,300 61,400 59,800 11,404 689,942,000
23/04/2019 58,300 1.40 2.40 56,900 58,400 56,900 3,039 177,173,700
22/04/2019 56,900 -1.10 -1.93 58,000 57,600 56,500 13,952 793,868,800
21/04/2019 58,000 0.10 0.17 57,900 58,300 57,800 2,736 158,688,000
19/04/2019 58,000 0.10 0.17 57,900 58,300 57,800 2,736 158,688,000
18/04/2019 57,900 -0.10 -0.17 58,000 58,300 57,600 4,153 240,458,700
17/04/2019 58,000 -0.90 -1.55 58,900 60,000 58,000 4,501 261,058,000
16/04/2019 58,900 -0.10 -0.17 59,000 59,000 58,300 6,054 356,580,600
15/04/2019 59,000 0.70 1.19 58,300 61,800 58,300 2,683 158,297,000
12/04/2019 59,000 0.70 1.19 58,300 61,800 58,300 2,683 158,297,000
11/04/2019 58,300 0.50 0.86 57,800 59,000 58,000 2,216 129,192,800
10/04/2019 57,800 -1.90 -3.29 59,700 59,600 57,300 8,859 512,050,200
09/04/2019 59,700 -1.20 -2.01 60,900 61,900 59,700 5,509 328,887,300
08/04/2019 60,900 -1.30 -2.13 62,200 62,000 60,300 2,969 180,812,100
05/04/2019 62,200 0.80 1.29 61,400 63,000 61,000 8,993 559,364,600
04/04/2019 61,400 3.40 5.54 58,000 61,400 57,500 15,783 969,076,200
03/04/2019 58,000 -0.90 -1.55 58,900 59,500 57,500 9,054 525,132,000
02/04/2019 58,900 -0.10 -0.17 59,000 61,000 58,000 8,960 527,744,000
01/04/2019 59,000 0.00 ■■ 0.00 59,000 61,000 57,400 23,589 1,391,751,000
30/03/2019 47,000 0.10 0.21 46,900 47,100 46,200 44,490 2,091,030,000
29/03/2019 59,000 -2.20 -3.73 61,200 61,500 59,000 17,762 1,047,958,000
28/03/2019 61,200 -1.60 -2.61 62,800 62,800 61,100 8,672 530,726,400
27/03/2019 62,800 0.00 ■■ 0.00 62,800 63,900 61,500 7,648 480,294,400
26/03/2019 62,800 -0.20 -0.32 63,000 63,700 61,000 22,932 1,440,129,600
25/03/2019 63,000 2.50 3.97 60,500 64,000 58,300 19,243 1,212,309,000
22/03/2019 60,500 -1.10 -1.82 61,600 63,000 58,200 13,826 836,473,000
21/03/2019 61,600 3.90 6.33 57,700 61,700 59,000 45,977 2,832,183,200
20/03/2019 57,700 3.70 6.41 54,000 57,700 57,000 37,635 2,171,539,500
19/03/2019 54,000 0.80 1.48 53,200 54,800 52,800 28,266 1,526,364,000
18/03/2019 53,200 1.20 2.26 52,000 53,500 51,800 14,729 783,582,800
15/03/2019 52,000 0.00 ■■ 0.00 52,000 52,300 51,500 5,322 276,744,000
14/03/2019 52,000 1.50 2.88 50,500 52,000 50,600 10,426 542,152,000
13/03/2019 50,500 0.90 1.78 49,650 51,300 49,650 13,265 669,882,500
12/03/2019 49,650 0.80 1.61 48,900 49,650 48,100 8,384 416,265,600
11/03/2019 48,900 -0.60 -1.23 49,500 49,700 48,750 6,632 324,304,800
08/03/2019 49,500 1.80 3.64 47,750 49,500 47,750 21,768 1,077,516,000
07/03/2019 47,750 0.50 1.05 47,200 47,900 47,200 8,892 424,593,000
06/03/2019 47,200 0.10 0.21 47,150 47,800 47,150 8,508 401,577,600
05/03/2019 47,150 0.00 ■■ 0.00 47,100 47,900 47,000 2,070 97,600,500
04/03/2019 47,100 -0.40 -0.85 47,500 48,200 46,200 8,342 392,908,200
01/03/2019 47,500 1.50 3.16 46,000 48,000 46,100 7,916 376,010,000
28/02/2019 46,000 -1.10 -2.39 47,100 47,400 46,000 15,624 718,704,000
27/02/2019 47,100 0.30 0.64 46,800 47,500 46,000 5,013 236,112,300
26/02/2019 46,800 -0.80 -1.71 47,600 49,000 46,500 20,703 968,900,400
25/02/2019 47,600 3.10 6.51 44,500 47,600 44,500 21,718 1,033,776,800
22/02/2019 44,500 0.00 ■■ 0.00 44,500 44,600 44,000 7,625 339,312,500
21/02/2019 44,500 0.00 ■■ 0.00 44,500 44,800 44,300 2,492 110,894,000
20/02/2019 44,500 0.10 0.22 44,400 44,500 43,600 1,324 58,918,000
19/02/2019 44,400 -0.10 -0.23 44,500 45,000 43,600 5,751 255,344,400
18/02/2019 44,500 -0.40 -0.90 44,900 45,000 44,300 3,126 139,107,000
15/02/2019 44,900 -0.10 -0.22 45,000 45,100 43,500 6,563 294,678,700
14/02/2019 45,000 0.10 0.22 44,900 45,100 44,600 2,813 126,585,000
13/02/2019 44,900 0.80 1.78 44,100 45,800 44,100 3,429 153,962,100
12/02/2019 44,100 -0.40 -0.91 44,500 44,400 43,500 24,017 1,059,149,700
11/02/2019 44,500 -0.50 -1.12 45,000 46,000 43,700 6,717 298,906,500
01/02/2019 45,000 0.00 ■■ 0.00 45,000 45,500 44,600 3,361 151,245,000
31/01/2019 45,000 1.00 2.22 44,000 45,400 43,900 6,478 291,510,000
30/01/2019 44,000 0.10 0.23 43,850 44,500 42,800 2,947 129,668,000
29/01/2019 43,850 -0.90 -2.05 44,700 44,800 43,600 4,868 213,461,800
28/01/2019 44,700 2.40 5.37 42,350 45,300 39,400 20,745 927,301,500
25/01/2019 42,350 -3.20 -7.56 45,500 45,200 42,350 30,788 1,303,871,800
24/01/2019 45,500 -1.30 -2.86 46,800 48,400 45,000 32,948,000 1,499,134,000,000
23/01/2019 46,800 0.00 ■■ 0.00 46,800 47,000 44,800 20,972,000 981,489,600,000
22/01/2019 46,800 0.10 0.21 46,700 46,800 43,500 23,808,000 1,114,214,400,000
21/01/2019 46,700 -3.50 -7.49 50,200 47,500 46,700 283,300 13,230,110,000
18/01/2019 50,200 -3.70 -7.37 53,900 53,200 50,200 198,230 9,951,146,000
17/01/2019 53,900 -2.10 -3.90 56,000 56,500 52,200 164,080 8,843,912,000
16/01/2019 56,000 -0.10 -0.18 56,000 57,000 55,600 85,390 4,781,840,000
15/01/2019 56,000 0.30 0.54 55,700 56,900 54,900 188,820 10,573,920,000
14/01/2019 55,700 -1.00 -1.80 56,700 57,000 55,000 87,880 4,894,916,000
11/01/2019 56,700 2.30 4.06 54,400 57,000 53,700 243,300 13,795,110,000
10/01/2019 54,400 3.40 6.25 51,000 54,500 50,800 198,720 10,810,368,000
09/01/2019 51,000 0.20 0.39 50,800 51,400 50,300 31,990 1,631,490,000
08/01/2019 50,800 0.10 0.20 50,700 50,900 50,500 13,770 699,516,000
07/01/2019 50,700 -0.60 -1.18 50,700 51,300 50,000 105,370 5,342,259,000
04/01/2019 50,700 -0.10 -0.20 50,800 50,700 49,500 19,000 963,300,000
03/01/2019 50,800 -0.30 -0.59 51,100 51,000 49,800 82,980 4,215,384,000
02/01/2019 51,100 0.20 0.39 50,900 51,900 49,500 224,590 11,476,549,000
30/12/2018 50,900 -0.10 -0.20 50,900 51,300 50,000 9,530 485,077,000
28/12/2018 50,900 -0.10 -0.20 50,900 51,300 50,000 9,530 485,077,000
27/12/2018 50,900 0.60 1.18 50,300 51,500 50,000 108,900 5,543,010,000
26/12/2018 50,300 0.30 0.60 50,000 51,000 49,000 43,240 2,174,972,000
25/12/2018 50,000 -0.60 -1.20 50,600 50,500 49,200 38,830 1,941,500,000
24/12/2018 50,600 0.60 1.19 50,000 50,800 50,000 24,410 1,235,146,000
21/12/2018 50,000 -0.80 -1.60 50,000 50,000 49,200 5,130 256,500,000
20/12/2018 50,000 -0.30 -0.60 50,300 50,500 49,200 38,550 1,927,500,000
19/12/2018 50,300 -0.20 -0.40 50,500 51,200 50,000 48,480 2,438,544,000
18/12/2018 50,500 -1.40 -2.77 51,900 51,500 49,800 118,950 6,006,975,000
17/12/2018 51,900 -0.50 -0.96 52,400 52,000 50,500 31,730 1,646,787,000
14/12/2018 52,400 -0.20 -0.38 52,600 52,600 50,300 221,140 11,587,736,000
13/12/2018 52,600 0.50 0.95 52,100 53,300 52,200 124,950 6,572,370,000
12/12/2018 52,100 -0.10 -0.19 52,100 52,400 51,700 69,280 3,609,488,000
11/12/2018 52,100 0.10 0.19 52,000 52,700 51,300 86,390 4,500,919,000
10/12/2018 52,000 0.80 1.54 51,200 52,100 51,200 79,010 4,108,520,000
07/12/2018 51,200 1.00 1.95 50,200 52,000 50,500 65,340 3,345,408,000
06/12/2018 50,200 0.20 0.40 50,000 50,500 49,000 30,090 1,510,518,000
05/12/2018 50,000 0.10 0.20 49,900 50,000 49,000 78,110 3,905,500,000
04/12/2018 49,900 -0.30 -0.60 50,200 51,800 49,500 46,400 2,315,360,000
03/12/2018 50,200 3.20 6.37 47,000 50,200 46,500 179,290 9,000,358,000
30/11/2018 47,000 0.10 0.21 46,900 47,100 46,200 44,490 2,091,030,000
29/11/2018 46,900 -0.30 -0.64 46,900 47,900 46,300 41,970 1,968,393,000
28/11/2018 46,900 -0.50 -1.07 47,400 47,400 45,300 72,550 3,402,595,000
27/11/2018 47,400 -1.00 -2.11 48,400 48,300 47,000 20,050 950,370,000
26/11/2018 48,400 -0.10 -0.21 48,400 49,800 47,800 26,490 1,282,116,000
23/11/2018 48,400 -0.10 -0.21 48,500 48,900 48,000 37,960 1,837,264,000
22/11/2018 48,500 0.50 1.03 48,000 50,000 47,900 44,210 2,144,185,000
21/11/2018 48,000 -0.25 -0.52 48,250 49,400 48,000 70,530 3,385,440,000
20/11/2018 48,250 3.15 6.53 45,100 48,250 45,100 61,820 2,982,815,000
19/11/2018 45,100 0.80 1.77 44,300 45,400 44,200 25,510 1,150,501,000
16/11/2018 44,300 -0.10 -0.23 44,300 44,400 42,600 43,040 1,906,672,000
15/11/2018 44,300 -0.20 -0.45 44,500 44,500 42,500 58,510 2,591,993,000
14/11/2018 44,500 -0.10 -0.22 44,600 45,500 43,000 27,230 1,211,735,000
13/11/2018 44,600 -0.20 -0.45 44,800 44,700 42,800 9,280 413,888,000
12/11/2018 44,800 0.30 0.67 44,500 44,900 42,500 13,100 586,880,000
09/11/2018 44,500 0.50 1.12 44,000 44,500 42,500 53,720 2,390,540,000
08/11/2018 44,000 -1.00 -2.27 45,000 46,000 42,600 46,990 2,067,560,000
07/11/2018 45,000 -1.90 -4.22 45,000 45,500 43,100 11,520 518,400,000
06/11/2018 45,000 -0.50 -1.11 45,500 45,500 45,000 6,560 295,200,000
05/11/2018 45,500 -0.30 -0.66 45,800 46,000 45,200 1,740 79,170,000
02/11/2018 45,800 0.40 0.87 45,400 46,400 45,500 12,150 556,470,000
01/11/2018 45,400 0.30 0.66 45,100 47,500 44,800 37,980 1,724,292,000
31/10/2018 45,100 2.30 5.10 42,800 45,100 44,000 32,050 1,445,455,000
30/10/2018 42,800 1.80 4.21 41,000 42,800 41,000 119,820 5,128,296,000
29/10/2018 41,000 -1.90 -4.63 42,900 42,900 41,000 160,650 6,586,650,000
28/10/2018 42,900 -1.20 -2.80 44,100 45,600 42,900 47,240 2,026,596,000
26/10/2018 42,900 -1.20 -2.80 44,100 45,600 42,900 47,240 2,026,596,000
25/10/2018 44,100 -3.30 -7.48 47,400 46,900 44,100 181,040 7,983,864,000
24/10/2018 47,400 -0.60 -1.27 48,000 48,500 46,900 15,300 725,220,000
23/10/2018 48,000 -1.95 -4.06 49,950 49,950 46,500 356,900 17,131,200,000
22/10/2018 49,950 -0.95 -1.90 50,900 50,500 47,400 188,200 9,400,590,000
19/10/2018 50,900 -0.10 -0.20 51,000 51,200 49,900 20,290 1,032,761,000
18/10/2018 51,000 -0.50 -0.98 51,500 51,200 49,900 59,760 3,047,760,000
17/10/2018 51,500 0.90 1.75 50,600 51,500 49,900 124,890 6,431,835,000
16/10/2018 50,600 -0.20 -0.40 50,800 50,800 49,600 52,040 2,633,224,000
15/10/2018 50,800 0.10 0.20 50,700 51,500 50,000 24,630 1,251,204,000
12/10/2018 50,700 0.70 1.38 50,000 50,700 48,000 74,590 3,781,713,000
11/10/2018 50,000 -1.40 -2.80 51,400 51,500 49,000 47,940 2,397,000,000
10/10/2018 51,400 0.40 0.78 51,000 51,400 50,100 53,680 2,759,152,000
09/10/2018 51,000 -0.50 -0.98 51,500 52,000 50,100 50,420 2,571,420,000
08/10/2018 51,500 0.70 1.36 50,800 51,500 50,900 25,350 1,305,525,000
05/10/2018 50,800 -0.80 -1.57 51,600 51,700 50,600 22,140 1,124,712,000
04/10/2018 51,600 0.90 1.74 50,700 52,000 48,300 65,520 3,380,832,000
03/10/2018 50,700 -1.30 -2.56 52,000 52,000 50,600 15,780 800,046,000
02/10/2018 52,000 -0.40 -0.77 52,400 52,400 50,000 97,010 5,044,520,000
01/10/2018 52,400 -0.60 -1.15 53,000 53,000 51,700 37,850 1,983,340,000
28/09/2018 53,000 -0.20 -0.38 53,200 53,000 51,700 19,300 1,022,900,000
27/09/2018 53,200 0.20 0.38 53,000 53,500 51,400 190,590 10,139,388,000
26/09/2018 53,000 0.50 0.94 52,500 53,200 51,800 95,390 5,055,670,000
25/09/2018 52,500 -0.50 -0.95 53,000 53,000 52,000 60,920 3,198,300,000
24/09/2018 53,000 -0.10 -0.19 53,000 53,400 51,500 110,930 5,879,290,000
21/09/2018 53,000 -0.50 -0.94 53,500 54,400 52,000 100,270 5,314,310,000
20/09/2018 53,500 -0.10 -0.19 53,500 53,500 51,000 106,500 5,697,750,000
19/09/2018 53,500 0.20 0.37 53,300 53,900 53,000 57,950 3,100,325,000
18/09/2018 53,300 0.30 0.56 53,000 53,900 52,500 68,300 3,640,390,000
17/09/2018 53,000 1.00 1.89 52,000 53,500 52,400 68,450 3,627,850,000
14/09/2018 52,000 0.90 1.73 51,100 52,300 50,500 102,960 5,353,920,000
13/09/2018 51,100 0.10 0.20 51,000 51,500 50,300 39,260 2,006,186,000
12/09/2018 51,000 -0.20 -0.39 51,200 51,200 49,800 39,830 2,031,330,000
11/09/2018 51,200 0.70 1.37 50,500 51,600 49,300 41,460 2,122,752,000
10/09/2018 50,500 -0.50 -0.99 51,000 51,000 50,000 60,420 3,051,210,000
07/09/2018 51,000 0.70 1.37 50,300 51,200 48,100 54,270 2,767,770,000
06/09/2018 50,300 -0.70 -1.39 51,000 51,000 47,450 140,650 7,074,695,000
05/09/2018 51,000 -2.00 -3.92 53,000 54,300 51,000 201,250 10,263,750,000
04/09/2018 53,000 1.00 1.89 52,000 53,300 52,000 142,530 7,554,090,000
01/09/2018 52,000 0.60 1.15 51,400 53,000 50,300 213,170 11,084,840,000
31/08/2018 52,000 0.60 1.15 51,400 53,000 50,300 213,170 11,084,840,000
30/08/2018 51,400 1.10 2.14 50,300 51,400 49,600 75,820 3,897,148,000
29/08/2018 50,300 1.00 1.99 49,300 50,900 49,100 90,190 4,536,557,000
28/08/2018 49,300 -0.05 -0.10 49,350 50,000 49,100 101,820 5,019,726,000
27/08/2018 49,350 3.05 6.18 46,300 49,400 46,300 244,880 12,084,828,000
24/08/2018 46,300 2.90 6.26 43,400 46,300 42,900 100,990 4,675,837,000
23/08/2018 43,400 -0.10 -0.23 43,500 43,500 43,100 44,890 1,948,226,000
22/08/2018 43,500 -0.10 -0.23 43,600 44,000 43,100 98,170 4,270,395,000
21/08/2018 43,600 0.40 0.92 43,200 43,900 43,000 67,690 2,951,284,000
20/08/2018 43,200 0.40 0.93 42,800 43,750 42,800 57,380 2,478,816,000
17/08/2018 42,800 1.40 3.27 41,400 43,000 41,500 160,590 6,873,252,000
16/08/2018 41,400 0.20 0.48 41,200 41,500 40,600 58,470 2,420,658,000
15/08/2018 41,200 0.40 0.97 40,800 41,300 40,300 70,890 2,920,668,000
14/08/2018 40,800 0.20 0.49 40,800 41,000 39,000 121,120 4,941,696,000
13/08/2018 40,800 0.30 0.74 40,500 41,900 40,000 72,880 2,973,504,000
10/08/2018 40,500 -0.30 -0.74 40,800 41,600 39,900 24,230 981,315,000
09/08/2018 40,800 -0.70 -1.72 41,500 41,900 40,200 62,920 2,567,136,000
08/08/2018 41,500 1.00 2.41 40,500 41,500 40,200 78,570 3,260,655,000
07/08/2018 40,500 -1.90 -4.69 42,400 42,400 40,500 90,930 3,682,665,000
06/08/2018 42,400 0.10 0.24 42,400 42,500 41,500 45,480 1,928,352,000
03/08/2018 42,400 -1.60 -3.77 44,000 44,800 42,100 61,880 2,623,712,000
02/08/2018 44,000 1.30 2.95 42,700 44,400 41,000 274,680 12,085,920,000
01/08/2018 42,700 1.80 4.22 40,900 42,800 40,000 129,790 5,542,033,000
31/07/2018 40,900 1.60 3.91 39,300 41,500 39,200 173,000 7,075,700,000
30/07/2018 39,300 -0.15 -0.38 39,300 39,700 39,150 47,570 1,869,501,000
27/07/2018 39,300 0.10 0.25 39,200 41,000 38,700 44,070 1,731,951,000
26/07/2018 39,200 0.70 1.79 38,500 39,200 37,800 69,610 2,728,712,000
25/07/2018 38,500 0.30 0.78 38,500 40,000 37,600 53,800 2,071,300,000
24/07/2018 38,500 1.15 2.99 37,350 39,500 38,200 140,150 5,395,775,000
23/07/2018 37,350 2.40 6.43 34,950 37,350 34,900 59,990 2,240,626,500
20/07/2018 34,950 -0.95 -2.72 35,900 35,900 34,900 48,980 1,711,851,000
19/07/2018 35,900 -2.70 -7.52 38,600 38,600 35,900 135,660 4,870,194,000
18/07/2018 38,600 -0.40 -1.04 39,000 39,800 37,900 71,570 2,762,602,000
17/07/2018 39,000 0.50 1.28 38,500 39,700 38,000 23,080 900,120,000
16/07/2018 38,500 -1.30 -3.38 39,800 39,800 38,500 30,750 1,183,875,000
13/07/2018 39,800 -0.20 -0.50 40,000 40,500 39,700 39,000 1,552,200,000
12/07/2018 40,000 0.25 0.63 39,750 40,000 37,400 33,870 1,354,800,000
11/07/2018 39,750 -2.95 -7.42 42,700 42,000 39,750 129,880 5,162,730,000
10/07/2018 42,700 -3.20 -7.49 45,900 46,000 42,700 99,810 4,261,887,000
09/07/2018 45,900 -1.00 -2.18 46,900 48,000 45,000 27,940 1,282,446,000
06/07/2018 46,900 0.30 0.64 46,600 47,000 45,800 10,870 509,803,000
05/07/2018 46,600 -1.20 -2.58 47,800 48,000 44,500 77,400 3,606,840,000
04/07/2018 47,800 -0.70 -1.46 48,500 48,500 47,000 69,970 3,344,566,000
03/07/2018 48,500 0.30 0.62 48,200 48,900 47,500 72,980 3,539,530,000
02/07/2018 48,200 -2.40 -4.98 50,600 50,000 47,700 50,760 2,446,632,000
29/06/2018 50,600 -0.20 -0.40 50,800 0 0 36,110 1,827,166,000
28/06/2018 50,800 -0.20 -0.39 51,000 51,000 49,000 75,750 3,848,100,000
27/06/2018 51,000 -0.30 -0.59 51,300 52,000 50,600 29,380 1,498,380,000
26/06/2018 51,300 -0.30 -0.58 51,600 51,600 50,000 72,490 3,718,737,000
25/06/2018 51,600 -0.10 -0.19 51,700 51,700 50,000 30,160 1,556,256,000
22/06/2018 51,700 0.20 0.39 51,500 52,000 51,000 18,090 935,253,000
21/06/2018 51,500 1.50 2.91 50,000 51,500 48,700 59,430 3,060,645,000
20/06/2018 50,000 1.50 3.00 48,500 51,000 49,000 38,610 1,930,500,000
19/06/2018 48,500 -2.00 -4.12 50,500 51,000 48,300 58,240 2,824,640,000
18/06/2018 50,500 -1.40 -2.77 51,900 51,500 50,500 35,100 1,772,550,000
15/06/2018 51,900 -0.60 -1.16 52,500 52,000 51,300 19,160 994,404,000
14/06/2018 52,500 -0.30 -0.57 52,500 52,500 51,400 40,970 2,150,925,000
13/06/2018 52,500 0.50 0.95 52,000 52,500 51,200 70,480 3,700,200,000
12/06/2018 52,000 -1.00 -1.92 53,000 52,000 51,000 27,470 1,428,440,000
11/06/2018 53,000 0.30 0.57 53,000 53,300 51,200 75,070 3,978,710,000
08/06/2018 53,000 1.00 1.89 52,000 53,300 51,000 61,420 3,255,260,000
07/06/2018 52,000 -1.00 -1.92 53,000 53,700 51,500 28,230 1,467,960,000
06/06/2018 53,000 0.50 0.94 52,500 53,000 51,200 72,850 3,861,050,000
05/06/2018 52,500 -0.40 -0.76 52,900 52,800 51,000 93,040 4,884,600,000
04/06/2018 52,900 1.30 2.46 51,600 53,000 50,500 72,390 3,829,431,000
01/06/2018 51,600 -0.90 -1.74 52,500 52,500 50,000 36,750 1,896,300,000
31/05/2018 52,500 1.70 3.24 50,800 52,500 50,000 150,490 7,900,725,000
30/05/2018 50,800 -1.10 -2.17 51,900 52,500 50,200 57,570 2,924,556,000
29/05/2018 51,900 1.40 2.70 50,500 52,500 49,100 71,880 3,730,572,000
28/05/2018 50,500 -3.80 -7.52 54,300 53,500 50,500 113,250 5,719,125,000
25/05/2018 54,300 -1.50 -2.76 55,800 56,000 54,300 62,350 3,385,605,000
24/05/2018 55,800 -0.20 -0.36 56,000 56,000 54,900 68,140 3,802,212,000
23/05/2018 56,000 1.00 1.79 55,000 56,000 53,800 54,480 3,050,880,000
22/05/2018 55,000 55.00 100.00 0 58,000 43,050 115,880 6,373,400,000
15/05/2018 57,700 0.90 1.56 56,800 59,000 57,000 80,900 4,667,930,000
14/05/2018 58,000 3.90 6.72 54,100 58,000 55,500 75,900 4,402,200,000
11/05/2018 55,000 0.70 1.27 54,300 60,000 52,800 65,900 3,624,500,000
10/05/2018 54,000 1.60 2.96 52,400 55,000 53,600 88,300 4,768,200,000
09/05/2018 52,900 2.20 4.16 50,700 53,000 50,800 55,200 2,920,080,000
08/05/2018 50,800 0.70 1.38 50,100 52,000 50,100 40,400 2,052,320,000
07/05/2018 50,600 0.60 1.19 50,000 50,700 49,800 46,200 2,337,720,000
04/05/2018 49,800 2.30 4.62 47,500 53,900 48,500 32,700 1,628,460,000
03/05/2018 48,500 -2.40 -4.95 50,900 50,800 43,300 72,600 3,521,100,000
02/05/2018 50,000 -2.00 -4.00 52,000 53,000 50,000 27,200 1,360,000,000
27/04/2018 51,700 -0.90 -1.74 52,600 53,000 51,500 45,900 2,373,030,000
26/04/2018 52,100 -1.10 -2.11 53,200 55,000 51,600 56,400 2,938,440,000
24/04/2018 54,000 0.30 0.56 53,700 55,000 52,200 22,300 1,204,200,000
23/04/2018 53,500 0.40 0.75 53,100 55,000 52,700 67,600 3,616,600,000
20/04/2018 54,600 -1.70 -3.11 56,300 55,500 53,000 116,600 6,366,360,000
19/04/2018 55,800 -1.20 -2.15 57,000 57,400 55,500 65,000 3,627,000,000
18/04/2018 56,900 0.10 0.18 56,800 58,000 56,400 82,000 4,665,800,000
13/04/2018 55,900 0.30 0.54 55,600 56,100 55,000 57,200 3,197,480,000
12/04/2018 57,000 -0.10 -0.18 57,100 57,000 54,100 41,400 2,359,800,000
11/04/2018 56,000 -2.10 -3.75 58,100 58,300 55,700 65,500 3,668,000,000
10/04/2018 58,000 -2.20 -3.79 60,200 60,200 57,500 85,700 4,970,600,000
09/04/2018 59,200 1.50 2.53 57,700 63,000 58,000 113,100 6,695,520,000
06/04/2018 57,700 -0.20 -0.35 57,900 58,800 56,100 84,900 4,898,730,000
05/04/2018 57,400 -0.60 -1.05 58,000 58,500 57,000 90,600 5,200,440,000
04/04/2018 57,800 0.90 1.56 56,900 58,500 57,500 49,100 2,837,980,000
03/04/2018 58,000 3.60 6.21 54,400 58,500 54,300 109,700 6,362,600,000
02/04/2018 54,100 -0.90 -1.66 55,000 55,000 53,000 66,100 3,576,010,000
30/03/2018 55,400 1.40 2.53 54,000 55,500 54,100 46,200 2,559,480,000
29/03/2018 54,000 1.20 2.22 52,800 54,500 52,800 61,900 3,342,600,000
28/03/2018 53,000 -3.20 -6.04 56,200 55,000 51,000 187,200 9,921,600,000
27/03/2018 54,500 -4.40 -8.07 58,900 60,000 53,000 272,300 14,840,350,000
26/03/2018 59,200 0.10 0.17 59,100 59,500 58,300 76,800 4,546,560,000
23/03/2018 59,500 -1.70 -2.86 61,200 60,600 56,000 305,000 18,147,500,000
22/03/2018 61,200 -1.10 -1.80 62,300 62,600 60,700 169,200 10,355,040,000
21/03/2018 61,500 -1.30 -2.11 62,800 64,900 61,500 72,200 4,440,300,000
20/03/2018 63,600 3.40 5.35 60,200 64,900 61,000 173,000 11,002,800,000
19/03/2018 63,000 -0.40 -0.63 63,400 63,400 57,000 537,800 33,881,400,000
16/03/2018 63,000 3.90 6.19 59,100 64,500 61,500 78,400 4,939,200,000
15/03/2018 60,300 0.90 1.49 59,400 60,300 55,000 59,100 3,563,730,000
14/03/2018 58,700 -4.90 -8.35 63,600 62,500 57,000 157,100 9,221,770,000
13/03/2018 62,500 -2.90 -4.64 65,400 68,000 62,500 84,400 5,275,000,000
12/03/2018 65,000 1.70 2.62 63,300 66,000 64,200 76,500 4,972,500,000
09/03/2018 63,800 -0.20 -0.31 64,000 64,000 61,200 130,800 8,345,040,000
08/03/2018 64,000 -3.00 -4.69 67,000 67,000 63,000 150,300 9,619,200,000
07/03/2018 66,400 0.00 ■■ 0.00 66,400 74,000 60,000 268,300 17,815,120,000
06/03/2018 69,300 9.00 12.99 60,300 69,300 62,000 249,400 17,283,420,000
05/03/2018 61,000 3.20 5.25 57,800 61,100 58,900 122,200 7,454,200,000
02/03/2018 57,200 3.20 5.59 54,000 60,000 53,900 153,100 8,757,320,000
01/03/2018 55,000 2.90 5.27 52,100 55,000 52,100 96,900 5,329,500,000
28/02/2018 51,900 -1.20 -2.31 53,100 52,900 51,000 98,900 5,132,910,000
27/02/2018 52,500 1.20 2.29 51,300 54,800 51,500 248,700 13,056,750,000
26/02/2018 51,800 4.80 9.27 47,000 52,800 49,300 113,700 5,889,660,000
23/02/2018 46,000 0.70 1.52 45,300 46,000 45,000 34,900 1,605,400,000
22/02/2018 45,000 -0.30 -0.67 45,300 46,000 44,500 56,000 2,520,000,000
21/02/2018 45,800 2.00 4.37 43,800 47,000 44,500 32,500 1,488,500,000
13/02/2018 43,500 2.80 6.44 40,700 46,000 43,000 111,000 4,828,500,000
12/02/2018 42,000 3.20 7.62 38,800 42,300 40,000 45,700 1,919,400,000
09/02/2018 41,000 0.20 0.49 40,800 41,500 38,000 131,700 5,399,700,000
08/02/2018 41,000 -0.20 -0.49 41,200 42,000 40,500 27,400 1,123,400,000
07/02/2018 41,000 2.80 6.83 38,200 42,000 38,200 85,100 3,489,100,000
06/02/2018 38,200 -2.80 -7.33 41,000 41,000 37,000 74,100 2,830,620,000
05/02/2018 40,200 -1.90 -4.73 42,100 43,500 40,200 60,700 2,440,140,000
02/02/2018 42,400 4.70 11.08 37,700 43,300 40,000 139,200 5,902,080,000
01/02/2018 97,000 3.30 3.40 93,700 97,000 93,800 127,700 12,386,900,000
31/01/2018 93,600 -2.00 -2.14 95,600 95,600 92,200 67,300 6,299,280,000
30/01/2018 95,000 -2.00 -2.11 97,000 97,000 94,500 84,600 8,037,000,000
29/01/2018 96,000 -2.90 -3.02 98,900 99,000 96,000 61,100 5,865,600,000
26/01/2018 99,000 0.80 0.81 98,200 99,800 98,200 47,500 4,702,500,000
25/01/2018 99,000 2.50 2.53 96,500 102,000 97,000 135,000 13,365,000,000
24/01/2018 96,400 -1.30 -1.35 94,400 98,000 93,500 35,100 3,383,640,000
23/01/2018 97,100 2.70 2.78 94,400 98,500 96,000 77,500 7,525,250,000
22/01/2018 96,400 5.50 5.71 90,900 96,900 92,000 91,000 8,772,400,000
19/01/2018 91,000 1.00 1.10 90,000 92,500 90,000 28,600 2,602,600,000
18/01/2018 90,300 -3.20 -3.54 93,500 92,000 88,000 77,300 6,980,190,000
17/01/2018 92,000 -0.10 -0.11 92,100 95,000 92,000 32,900 3,026,800,000
16/01/2018 94,000 3.20 3.40 90,800 95,000 90,500 81,600 7,670,400,000
15/01/2018 90,000 -1.30 -1.44 91,300 92,000 90,000 41,300 3,717,000,000
12/01/2018 91,000 -0.30 -0.33 91,300 92,500 90,000 16,800 1,528,800,000
11/01/2018 90,000 -0.90 -1.00 90,900 94,000 90,000 63,500 5,715,000,000
10/01/2018 91,800 -3.40 -3.70 95,200 93,800 88,000 69,700 6,398,460,000
09/01/2018 93,000 -2.00 -2.15 95,000 100,000 92,000 62,500 5,812,500,000
08/01/2018 97,500 10.60 10.87 86,900 97,500 88,000 83,900 8,180,250,000
05/01/2018 88,000 3.40 3.86 84,600 89,000 85,000 98,400 8,659,200,000
04/01/2018 85,500 3.80 4.44 81,700 86,000 81,800 64,700 5,531,850,000
03/01/2018 82,000 -0.30 -0.37 82,300 82,300 81,200 39,300 3,222,600,000
02/01/2018 82,300 -0.10 -0.12 82,400 84,000 81,500 27,100 2,230,330,000
29/12/2017 82,800 0.90 1.09 81,900 84,000 81,500 20,900 1,730,520,000
28/12/2017 82,500 -2.30 -2.79 84,800 84,700 82,500 58,500 4,826,250,000
27/12/2017 84,600 -0.10 -0.12 84,700 85,500 82,000 32,500 2,749,500,000
26/12/2017 84,800 3.60 4.25 81,200 86,000 82,900 36,500 3,095,200,000
25/12/2017 82,000 0.90 1.10 81,100 82,000 81,000 58,400 4,788,800,000
22/12/2017 81,000 -0.30 -0.37 81,300 81,500 80,000 36,200 2,932,200,000
21/12/2017 81,600 0.40 0.49 81,200 81,800 81,000 56,100 4,577,760,000
20/12/2017 81,500 0.40 0.49 81,100 82,000 80,000 23,300 1,898,950,000
19/12/2017 81,700 4.70 6.10 79,000 83,000 79,000 50,178 4,099,542,600
18/12/2017 79,000 0.30 0.38 76,500 80,000 74,500 108,406 8,564,074,000
15/12/2017 77,000 -1.00 -1.28 80,000 82,000 76,100 107,240 8,257,480,000
14/12/2017 79,300 7.60 10.60 74,000 81,000 74,000 103,285 8,190,500,500
13/12/2017 73,800 9.40 14.60 68,000 73,800 68,000 87,583 6,463,625,400
12/12/2017 65,000 -0.10 -0.15 65,000 66,500 63,500 30,917 2,009,605,000
11/12/2017 65,000 0.80 1.25 63,500 65,700 63,500 33,600 2,184,000,000
08/12/2017 64,000 -1.00 -1.54 65,000 65,000 63,800 22,150 1,417,600,000
07/12/2017 64,000 -0.80 -1.23 65,900 66,500 63,100 36,173 2,315,072,000
06/12/2017 65,000 -1.50 -2.26 68,000 68,000 63,200 18,950 1,231,750,000
05/12/2017 65,000 2.40 3.83 63,500 68,000 63,500 53,223 3,459,495,000
04/12/2017 63,300 2.90 4.80 61,800 64,000 61,800 105,464 6,675,871,200
01/12/2017 61,300 2.70 4.61 60,000 61,300 59,500 40,000 2,452,000,000
30/11/2017 58,300 0.10 0.17 60,000 61,000 58,100 29,154 1,699,678,200
29/11/2017 57,900 -2.50 -4.14 59,000 59,500 57,800 9,760 565,104,000
28/11/2017 59,500 -2.00 -3.25 61,900 61,900 59,000 28,290 1,683,255,000
27/11/2017 60,900 2.70 4.64 59,000 62,500 59,000 47,890 2,916,501,000
24/11/2017 59,000 2.50 4.42 56,800 60,000 56,500 99,490 5,869,910,000
23/11/2017 56,500 0.30 0.53 57,500 57,500 56,300 16,184 914,396,000
22/11/2017 56,000 0.40 0.72 56,000 57,700 55,800 21,580 1,208,480,000
21/11/2017 56,000 0.20 0.36 56,000 56,000 55,300 17,820 997,920,000
20/11/2017 56,000 0.50 0.90 55,500 56,700 55,500 2,140 119,840,000
17/11/2017 55,500 0.10 0.18 55,600 56,000 55,400 31,000 1,720,500,000
16/11/2017 55,400 -1.40 -2.46 55,100 56,700 55,100 19,010 1,053,154,000
15/11/2017 56,800 -0.10 -0.18 57,000 57,000 56,300 13,380 759,984,000
14/11/2017 56,900 0.00 ■■ 0.00 56,600 57,600 56,600 35,920 2,043,848,000
13/11/2017 56,900 -1.30 -2.23 58,200 58,200 56,600 33,110 1,883,959,000
10/11/2017 58,200 1.30 2.28 56,400 58,500 56,000 15,102 878,936,400
09/11/2017 56,900 -0.10 -0.18 56,600 57,600 56,600 6,060 344,814,000
08/11/2017 57,000 -0.30 -0.52 57,200 58,200 57,000 10,930 623,010,000
07/11/2017 57,300 -0.70 -1.21 57,000 60,000 56,300 25,600 1,466,880,000
06/11/2017 58,000 0.30 0.52 56,000 63,000 56,000 10,900 632,200,000
03/11/2017 57,700 0.40 0.70 56,500 57,700 56,500 7,900 455,830,000
02/11/2017 57,300 -0.70 -1.21 58,000 58,000 56,000 24,400 1,398,120,000
01/11/2017 58,000 1.00 1.75 56,300 58,500 56,300 22,600 1,310,800,000
31/10/2017 57,000 0.00 ■■ 0.00 58,700 58,700 56,500 16,970 967,290,000
30/10/2017 57,000 -2.40 -4.04 60,000 60,000 57,000 18,000 1,026,000,000
27/10/2017 59,400 0.40 0.68 60,000 60,200 58,500 15,800 938,520,000
26/10/2017 59,000 -0.20 -0.34 60,000 61,400 59,000 35,900 2,118,100,000
25/10/2017 59,200 -0.30 -0.50 59,100 59,800 59,000 17,250 1,021,200,000
24/10/2017 59,500 0.50 0.85 60,300 60,500 59,000 16,100 957,950,000
23/10/2017 59,000 -2.00 -3.28 62,000 62,000 59,000 31,800 1,876,200,000
20/10/2017 61,000 -0.50 -0.81 63,000 63,000 60,500 11,800 719,800,000
19/10/2017 61,500 -0.30 -0.49 62,000 63,100 61,500 42,730 2,627,895,000
18/10/2017 61,800 6.70 12.16 56,000 63,000 56,000 88,330 5,458,794,000
17/10/2017 55,100 -0.90 -1.61 55,500 55,900 55,100 18,800 1,035,880,000
16/10/2017 56,000 1.00 1.82 55,500 56,500 55,000 7,900 442,400,000
13/10/2017 55,000 0.00 ■■ 0.00 55,500 55,500 55,000 4,400 242,000,000
12/10/2017 55,000 0.00 ■■ 0.00 55,500 56,500 55,000 4,800 264,000,000
11/10/2017 55,000 -0.50 -0.90 55,400 56,000 54,000 11,500 632,500,000
10/10/2017 55,500 0.50 0.91 55,000 56,000 55,000 14,700 815,850,000
09/10/2017 55,000 2.00 3.77 53,000 58,000 53,000 11,700 643,500,000
06/10/2017 53,000 0.00 ■■ 0.00 53,200 53,500 51,000 22,250 1,179,250,000
05/10/2017 53,000 0.50 0.95 53,000 53,500 53,000 8,400 445,200,000
04/10/2017 52,500 1.00 1.94 52,500 52,500 52,000 13,500 708,750,000
03/10/2017 51,500 -0.30 -0.58 52,000 52,000 51,200 6,600 339,900,000
02/10/2017 51,800 -0.80 -1.52 53,000 53,000 51,800 9,100 471,380,000
29/09/2017 52,600 -0.20 -0.38 52,600 52,600 52,600 100 5,260,000
28/09/2017 52,800 -0.30 -0.56 52,300 53,000 52,000 8,000 422,400,000
27/09/2017 53,100 -0.20 -0.38 52,700 53,100 52,500 3,800 201,780,000
26/09/2017 53,300 0.00 ■■ 0.00 54,000 54,100 53,000 6,900 367,770,000
25/09/2017 53,300 -0.10 -0.19 54,000 54,500 53,300 11,400 607,620,000
22/09/2017 53,400 -0.20 -0.37 54,000 54,000 53,400 11,800 630,120,000
21/09/2017 53,600 -0.10 -0.19 53,000 53,600 53,000 1,200 64,320,000
20/09/2017 53,700 0.20 0.37 54,000 54,000 53,000 9,600 515,520,000
19/09/2017 53,500 0.70 1.33 53,600 53,600 53,500 5,938 317,683,000
18/09/2017 52,800 -0.20 -0.38 53,500 54,000 52,800 11,115 586,872,000
15/09/2017 53,000 1.20 2.32 51,500 53,000 51,500 13,620 721,860,000
14/09/2017 51,800 -0.20 -0.38 52,300 52,300 51,800 1,900 98,420,000
13/09/2017 52,000 2.00 4.00 52,000 52,500 51,100 14,515 754,780,000
12/09/2017 50,000 -2.10 -4.03 52,500 52,500 50,000 5,000 250,000,000
11/09/2017 52,100 -0.50 -0.95 53,500 53,500 52,000 5,700 296,970,000
08/09/2017 52,600 -1.00 -1.87 53,000 53,000 50,000 9,200 483,920,000
07/09/2017 53,600 1.30 2.49 52,900 53,800 52,800 2,200 117,920,000
06/09/2017 52,300 -1.70 -3.15 54,300 54,500 52,300 4,110 214,953,000
05/09/2017 54,000 -1.00 -1.82 55,000 55,100 54,000 7,400 399,600,000
01/09/2017 55,000 -0.40 -0.72 55,500 55,500 55,000 800 44,000,000
31/08/2017 55,400 0.00 ■■ 0.00 55,500 55,500 55,400 1,700 94,180,000
30/08/2017 55,400 0.00 ■■ 0.00 54,500 55,400 54,500 5,600 310,240,000
29/08/2017 55,400 -0.80 -1.42 55,700 55,700 54,500 15,000 831,000,000
28/08/2017 56,200 -0.70 -1.23 56,100 56,200 55,700 10,000 562,000,000
25/08/2017 56,900 0.40 0.71 56,100 56,900 56,000 4,400 250,360,000
24/08/2017 56,500 -0.20 -0.35 56,700 56,900 56,000 22,100 1,248,650,000
23/08/2017 56,700 -0.80 -1.39 57,000 57,000 56,600 6,800 385,560,000
22/08/2017 57,500 0.00 ■■ 0.00 58,000 58,000 57,000 9,400 540,500,000
21/08/2017 57,500 0.90 1.59 56,700 58,000 56,700 10,200 586,500,000
18/08/2017 56,600 -0.70 -1.22 57,100 57,100 56,500 7,300 413,180,000
17/08/2017 57,300 0.30 0.53 58,000 58,700 56,200 11,700 670,410,000
16/08/2017 57,000 1.00 1.79 56,000 57,000 56,000 3,700 210,900,000
15/08/2017 56,000 -1.50 -2.61 57,000 57,000 56,000 6,900 386,400,000
14/08/2017 57,500 -1.30 -2.21 58,200 58,200 57,500 9,800 563,500,000
11/08/2017 58,800 -27.70 -32.02 57,000 59,800 57,000 29,230 1,718,724,000
10/08/2017 86,500 -1.40 -1.59 89,000 89,000 85,000 20,217 1,748,770,500
09/08/2017 87,900 -2.10 -2.33 86,000 89,500 86,000 14,634 1,286,328,600
08/08/2017 90,000 -4.00 -4.26 92,000 93,000 90,000 1,700 153,000,000
07/08/2017 94,000 5.10 5.74 89,000 94,000 89,000 18,310 1,721,140,000
04/08/2017 88,900 2.60 3.01 86,500 88,900 86,500 35,600 3,164,840,000
03/08/2017 86,300 4.30 5.24 85,000 86,900 84,500 16,999 1,467,013,700
02/08/2017 82,000 2.00 2.50 81,000 82,000 80,000 11,200 918,400,000
01/08/2017 80,000 -1.00 -1.23 81,000 81,000 79,500 21,500 1,720,000,000
31/07/2017 81,000 -1.50 -1.82 84,000 84,000 81,000 15,500 1,255,500,000
28/07/2017 82,500 -0.50 -0.60 82,000 84,500 82,000 10,400 858,000,000
27/07/2017 83,000 0.30 0.36 83,000 83,000 83,000 800 66,400,000
26/07/2017 82,700 -0.30 -0.36 84,000 84,000 82,700 9,000 744,300,000
25/07/2017 83,000 -0.20 -0.24 84,000 84,000 83,000 4,700 390,100,000
24/07/2017 83,200 -0.30 -0.36 84,900 85,000 83,200 12,500 1,040,000,000
21/07/2017 83,500 0.20 0.24 85,000 85,000 83,000 5,200 434,200,000
20/07/2017 83,300 -1.70 -2.00 85,200 85,200 83,300 6,700 558,110,000
19/07/2017 85,000 1.00 1.19 85,500 85,500 82,800 15,430 1,311,550,000
18/07/2017 84,000 -1.60 -1.87 85,600 86,000 83,100 6,600 554,400,000
17/07/2017 85,600 -0.20 -0.23 85,000 85,600 85,000 6,210 531,576,000
14/07/2017 85,800 0.80 0.94 86,500 86,500 85,800 7,000 600,600,000
13/07/2017 85,000 -0.50 -0.58 86,000 86,000 85,000 5,200 442,000,000
12/07/2017 85,500 0.50 0.59 86,300 86,300 84,600 2,900 247,950,000
11/07/2017 85,000 -0.10 -0.12 85,000 85,000 85,000 409 34,765,000
10/07/2017 85,100 0.00 ■■ 0.00 85,200 85,200 85,100 500 42,550,000
07/07/2017 85,100 0.00 ■■ 0.00 85,300 85,600 85,100 2,300 195,730,000
06/07/2017 85,100 -0.90 -1.05 85,600 86,000 85,100 8,200 697,820,000
05/07/2017 86,000 0.20 0.23 85,600 86,000 85,100 3,500 301,000,000
04/07/2017 85,800 -0.70 -0.81 86,000 86,400 85,100 7,940 681,252,000
03/07/2017 86,500 0.10 0.12 85,000 86,500 85,000 1,410 121,965,000
30/06/2017 86,400 1.90 2.25 87,000 87,000 85,000 7,300 630,720,000
29/06/2017 84,500 -3.50 -3.98 84,000 87,500 84,000 4,000 338,000,000
28/06/2017 88,000 3.00 3.53 88,000 88,000 88,000 6,040 531,520,000
27/06/2017 85,000 -1.50 -1.73 88,000 88,000 85,000 4,800 408,000,000
26/06/2017 86,500 0.00 ■■ 0.00 86,500 89,000 86,500 9,208 796,492,000
23/06/2017 86,500 -0.70 -0.80 86,000 87,200 86,000 3,180 275,070,000
22/06/2017 87,200 -0.80 -0.91 87,200 87,500 85,000 9,715 847,148,000
21/06/2017 88,000 -0.50 -0.56 88,100 88,200 87,200 9,800 862,400,000
20/06/2017 88,500 -0.30 -0.34 88,300 88,500 88,200 4,840 428,340,000
19/06/2017 88,800 -0.60 -0.67 89,100 89,100 88,500 13,400 1,189,920,000
16/06/2017 89,400 -0.60 -0.67 89,300 89,400 88,100 12,200 1,090,680,000
15/06/2017 90,000 0.00 ■■ 0.00 90,100 90,100 89,100 3,000 270,000,000
14/06/2017 90,000 -0.60 -0.66 90,500 90,500 90,000 13,800 1,242,000,000
13/06/2017 90,600 -0.60 -0.66 91,200 91,200 90,600 12,100 1,096,260,000
12/06/2017 91,200 0.20 0.22 91,200 91,200 91,200 6,600 601,920,000
09/06/2017 91,000 -1.00 -1.09 92,000 92,000 91,000 9,100 828,100,000
08/06/2017 92,000 -1.00 -1.08 93,000 93,500 92,000 9,200 846,400,000
07/06/2017 93,000 0.10 0.11 92,000 93,500 92,000 9,000 837,000,000
06/06/2017 92,900 1.80 1.98 90,200 92,900 90,000 13,100 1,216,990,000
05/06/2017 91,100 0.10 0.11 90,300 93,000 90,000 38,100 3,470,910,000
02/06/2017 91,000 1.00 1.11 89,900 91,000 89,300 16,135 1,468,285,000
01/06/2017 90,000 -0.60 -0.66 90,000 90,500 87,200 22,500 2,025,000,000
31/05/2017 90,600 0.60 0.67 90,000 90,600 89,000 9,500 860,700,000
30/05/2017 90,000 0.70 0.78 90,000 91,000 88,500 27,040 2,433,600,000
29/05/2017 89,300 5.40 6.44 84,500 91,000 84,000 41,484 3,704,521,200
26/05/2017 83,900 -0.30 -0.36 83,100 84,000 83,000 13,200 1,107,480,000
25/05/2017 84,200 0.20 0.24 82,600 84,400 82,300 21,276 1,791,439,200
24/05/2017 84,000 -0.10 -0.12 82,000 85,000 80,000 14,980 1,258,320,000
23/05/2017 84,100 -0.80 -0.94 86,000 87,400 84,000 9,802 824,348,200
22/05/2017 84,900 -0.50 -0.59 84,900 85,000 83,000 22,003 1,868,054,700
19/05/2017 85,400 -1.60 -1.84 86,200 86,300 84,000 6,100 520,940,000
18/05/2017 87,000 0.00 ■■ 0.00 87,500 87,500 87,000 1,567 136,329,000
17/05/2017 87,000 -0.60 -0.68 87,000 88,600 86,000 12,125 1,054,875,000
16/05/2017 87,600 -1.30 -1.46 88,300 88,300 87,600 21,815 1,910,994,000
15/05/2017 88,900 -0.10 -0.11 88,300 89,500 88,300 10,113 899,045,700
09/05/2017 89,500 -1.50 -1.65 89,600 90,000 88,000 25,410 2,274,195,000
08/05/2017 91,000 0.00 ■■ 0.00 90,000 92,000 89,000 15,917 1,448,447,000
05/05/2017 91,000 -0.60 -0.66 91,500 91,500 89,800 26,010 2,366,910,000
04/05/2017 91,600 -1.40 -1.51 90,500 93,000 90,200 14,600 1,337,360,000
03/05/2017 93,000 0.00 ■■ 0.00 93,000 93,000 91,500 4,700 437,100,000
28/04/2017 93,000 -1.90 -2.00 95,000 95,000 93,000 9,700 902,100,000
27/04/2017 94,900 0.90 0.96 95,000 100,000 94,200 44,200 4,194,580,000
26/04/2017 94,000 -1.00 -1.05 95,500 96,700 92,000 5,930 557,420,000
25/04/2017 95,000 0.50 0.53 95,900 95,900 92,000 24,800 2,356,000,000
24/04/2017 94,500 -6.80 -6.71 100,000 101,900 94,000 26,300 2,485,350,000
21/04/2017 101,300 -0.70 -0.69 103,900 105,000 99,000 27,100 2,745,230,000
20/04/2017 102,000 7.60 8.05 95,900 106,000 94,200 47,978 4,893,756,000
19/04/2017 94,400 3.50 3.85 94,000 94,400 90,000 12,930 1,220,592,000
18/04/2017 90,900 -1.10 -1.20 91,200 92,000 88,100 54,140 4,921,326,000
17/04/2017 92,000 -1.00 -1.08 96,000 97,000 91,100 68,400 6,292,800,000
14/04/2017 93,000 -6.90 -6.91 97,000 97,000 88,100 31,780 2,955,540,000
13/04/2017 99,900 -6.10 -5.75 106,300 107,000 96,600 94,347 9,425,265,300
12/04/2017 106,000 -8.80 -7.67 115,800 115,800 100,000 29,100 3,084,600,000
11/04/2017 114,800 -1.70 -1.46 115,500 118,000 113,000 16,850 1,934,380,000
10/04/2017 116,500 1.50 1.30 114,000 121,000 114,000 80,168 9,339,572,000
07/04/2017 115,000 1.00 0.88 116,000 117,000 112,500 19,932 2,292,180,000
05/04/2017 114,000 -7.10 -5.86 124,000 124,000 110,000 82,926 9,453,564,000
04/04/2017 121,100 1.60 1.34 120,000 122,700 119,500 22,400 2,712,640,000
03/04/2017 119,500 -3.50 -2.85 122,000 125,000 118,000 46,910 5,605,745,000
31/03/2017 123,000 -17.00 -12.14 139,200 139,200 120,100 154,254 18,973,242,000
30/03/2017 140,000 3.00 2.19 140,500 140,800 138,900 38,227 5,351,780,000
29/03/2017 137,000 3.10 2.32 135,000 138,000 135,000 36,461 4,995,157,000
28/03/2017 133,900 8.20 6.52 125,000 135,700 125,000 42,481 5,688,205,900
27/03/2017 125,700 3.80 3.12 120,000 126,000 116,000 68,097 8,559,792,900
24/03/2017 121,900 2.90 2.44 120,000 123,000 120,000 42,910 5,230,729,000
23/03/2017 119,000 4.00 3.48 115,900 122,000 114,000 55,000 6,545,000,000
22/03/2017 115,000 -5.40 -4.49 120,500 120,500 113,000 61,822 7,109,530,000
21/03/2017 120,400 2.40 2.03 118,000 123,000 118,000 64,914 7,815,645,600
20/03/2017 118,000 -3.50 -2.88 120,000 120,000 116,300 31,374 3,702,132,000
17/03/2017 121,500 -1.00 -0.82 125,000 125,000 119,000 7,082 860,463,000
16/03/2017 122,500 2.60 2.17 116,300 123,900 116,300 31,129 3,813,302,500
15/03/2017 119,900 -0.60 -0.50 124,000 124,000 118,000 36,498 4,376,110,200
14/03/2017 120,500 3.80 3.26 122,000 124,900 117,200 30,700 3,699,350,000
13/03/2017 116,700 14.70 14.41 104,000 116,700 104,000 88,634 10,343,587,800
10/03/2017 102,000 4.50 4.62 98,000 104,900 98,000 74,848 7,634,496,000
09/03/2017 97,500 0.40 0.41 97,700 97,700 97,000 21,210 2,067,975,000
08/03/2017 97,100 0.10 0.10 96,300 98,000 96,300 11,913 1,156,752,300
07/03/2017 97,000 1.00 1.04 96,400 98,700 96,400 48,395 4,694,315,000
06/03/2017 96,000 2.00 2.13 96,000 96,500 95,000 41,493 3,983,328,000
03/03/2017 94,000 2.00 2.17 92,000 96,500 91,400 30,196 2,838,424,000
02/03/2017 92,000 -1.50 -1.60 91,000 93,000 90,100 17,600 1,619,200,000
01/03/2017 93,500 -1.60 -1.68 95,400 95,500 93,500 11,436 1,069,266,000
28/02/2017 95,100 -0.90 -0.94 95,000 95,600 95,000 13,267 1,261,691,700
27/02/2017 96,000 0.50 0.52 94,000 99,900 94,000 30,400 2,918,400,000
24/02/2017 95,500 0.00 ■■ 0.00 95,500 95,500 94,500 16,000 1,528,000,000
23/02/2017 95,500 -1.50 -1.55 91,100 98,000 91,100 10,466 999,503,000
22/02/2017 97,000 5.50 6.01 91,800 99,000 91,800 44,695 4,335,415,000
21/02/2017 91,500 3.50 3.98 88,900 92,000 88,900 46,820 4,284,030,000
20/02/2017 88,000 0.50 0.57 89,000 89,000 87,500 25,800 2,270,400,000
17/02/2017 87,500 1.70 1.98 86,000 89,000 86,000 46,000 4,025,000,000
16/02/2017 85,800 -0.70 -0.81 86,200 86,900 85,500 44,802 3,844,011,600
15/02/2017 86,500 5.50 6.79 82,800 90,000 82,800 30,020 2,596,730,000
14/02/2017 81,000 2.00 2.53 76,000 82,500 74,100 56,350 4,564,350,000
13/02/2017 79,000 -5.00 -5.95 78,500 83,000 73,500 61,000 4,819,000,000
10/02/2017 84,000 -2.00 -2.33 85,000 85,000 84,000 11,000 924,000,000
09/02/2017 86,000 -2.60 -2.93 85,000 88,600 76,200 29,200 2,511,200,000
08/02/2017 88,600 -1.40 -1.56 91,000 92,000 83,100 28,100 2,489,660,000
07/02/2017 90,000 -9.90 -9.91 92,000 92,000 89,000 11,600 1,044,000,000
06/02/2017 99,900 -0.10 -0.10 100,000 100,000 99,900 2,600 259,740,000
03/02/2017 100,000 0.00 ■■ 0.00 95,000 105,000 90,000 4,700 470,000,000
02/02/2017 100,000 -2.60 -2.53 103,000 103,000 100,000 2,200 220,000,000
25/01/2017 102,600 8.30 8.80 102,000 102,600 102,000 16,900 1,733,940,000
24/01/2017 94,300 -1.30 -1.36 90,000 94,300 71,500 38,500 3,630,550,000
23/01/2017 95,600 10.90 12.87 95,600 95,600 80,100 11,100 1,061,160,000
20/01/2017 84,700 9.10 12.04 78,000 84,700 78,000 1,350 114,345,000
19/01/2017 75,600 9.80 14.89 75,600 75,600 66,500 21,800 1,648,080,000
18/01/2017 65,800 8.50 14.83 65,800 65,800 65,800 1,300 85,540,000
17/01/2017 57,300 7.40 14.83 57,300 57,300 57,300 900 51,570,000
16/01/2017 49,900 6.50 14.98 49,900 49,900 49,900 100 4,990,000
13/01/2017 43,400 0.00 ■■ 0.00 43,400 43,400 43,400 0 0
12/01/2017 43,400 0.00 ■■ 0.00 43,400 43,400 43,400 100 4,340,000
21/12/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 20,000 300,000,000
20/12/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 20,000 300,000,000
19/12/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 20,000 300,000,000
18/12/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 20,000 300,000,000
17/12/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 20,000 300,000,000
16/12/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 20,000 300,000,000
15/12/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 20,000 300,000,000
14/12/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 20,000 300,000,000
13/12/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 20,000 300,000,000
08/12/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 20,000 300,000,000
07/12/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 20,000 300,000,000
06/12/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 20,000 300,000,000
05/12/2015 15,000 0.50 3.45 14,500 15,000 15,000 20,000 300,000,000
04/12/2015 14,500 0.00 ■■ 0.00 14,500 15,000 14,000 40,000 580,000,000
03/12/2015 14,500 0.00 ■■ 0.00 14,500 15,000 14,000 40,000 580,000,000
02/12/2015 14,500 0.00 ■■ 0.00 14,500 15,000 14,000 40,000 580,000,000
01/12/2015 14,500 0.50 3.57 14,000 15,000 14,000 40,000 580,000,000
30/11/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 20,000 280,000,000
29/11/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 20,000 280,000,000
28/11/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 20,000 280,000,000
27/11/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 20,000 280,000,000
26/11/2015 14,000 3.00 27.27 11,000 14,000 14,000 20,000 280,000,000
22/06/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 20,000 220,000,000
21/06/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 20,000 220,000,000
20/06/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 20,000 220,000,000
19/06/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 20,000 220,000,000
18/06/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 20,000 220,000,000
17/06/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 20,000 220,000,000
16/06/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 20,000 220,000,000
15/06/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 20,000 220,000,000
11/01/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 20,000 220,000,000
10/01/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 20,000 220,000,000
09/01/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 20,000 220,000,000
08/01/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 20,000 220,000,000
07/01/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 20,000 220,000,000
06/01/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 20,000 220,000,000
05/01/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 20,000 220,000,000
04/01/2015 11,000 0.50 4.76 10,500 11,000 11,000 20,000 220,000,000
09/06/2011 10,500 0.00 ■■ 0.00 0 11,000 10,000 200,000 2,100,000,000
01/01/1970 46,700 0.00 ■■ 0.00 46,700 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp