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 Nhựa và Khoáng sản An Phát - Yên Bái
An Phat - Yen Bai Mineral and Plastic JSC
Mã CK:      HII      6.16      +0.03 (+0.49%)      (cập nhật 15:30 29/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Hóa chất - Nhựa - Cao su
Website: www.anphatmineral.com
HII » 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 6,160 0.03 0.49 6,130 6,190 6,110 8,550 52,668,000
28/03/2024 6,130 0.00 ■■ 0.00 6,130 6,150 6,090 13,630 83,551,900
27/03/2024 6,130 0.01 0.16 6,120 6,160 6,110 12,240 75,031,200
26/03/2024 6,120 0.01 0.16 6,110 6,120 6,080 8,220 50,306,400
25/03/2024 6,110 -0.05 -0.82 6,160 6,180 6,090 15,160 92,627,600
22/03/2024 6,160 0.01 0.16 6,150 6,180 6,140 11,210 69,053,600
21/03/2024 6,150 0.09 1.46 6,060 6,190 6,070 13,670 84,070,500
20/03/2024 6,060 0.02 0.33 6,040 6,070 6,000 6,600 39,996,000
19/03/2024 6,040 0.00 ■■ 0.00 6,040 6,080 5,970 9,450 57,078,000
18/03/2024 6,040 -0.08 -1.32 6,120 6,140 5,900 24,620 148,704,800
15/03/2024 6,120 0.00 ■■ 0.00 6,120 6,170 6,090 10,990 67,258,800
14/03/2024 6,120 -0.02 -0.33 6,140 6,140 6,070 28,980 177,357,600
13/03/2024 6,140 0.05 0.81 6,090 6,140 6,000 19,520 119,852,800
12/03/2024 6,090 -0.07 -1.15 6,160 6,180 6,070 20,350 123,931,500
11/03/2024 6,160 0.00 ■■ 0.00 6,160 6,200 6,110 7,600 46,816,000
08/03/2024 6,160 -0.05 -0.81 6,210 6,250 6,160 32,120 197,859,200
07/03/2024 6,210 0.17 2.74 6,040 6,240 6,160 40,610 252,188,100
06/03/2024 6,180 -0.01 -0.16 6,190 6,220 6,160 7,950 49,131,000
05/03/2024 6,190 0.02 0.32 6,170 6,210 6,160 13,660 84,555,400
04/03/2024 6,170 0.02 0.32 6,150 6,250 6,150 10,340 63,797,800
01/03/2024 6,150 0.03 0.49 6,120 6,160 6,070 11,850 72,877,500
29/02/2024 6,120 -0.06 -0.98 6,180 6,200 6,070 27,350 167,382,000
28/02/2024 6,180 -0.01 -0.16 6,190 6,220 6,160 13,570 83,862,600
27/02/2024 6,190 -0.01 -0.16 6,200 6,240 6,150 12,540 77,622,600
26/02/2024 6,200 0.03 0.48 6,170 6,230 6,100 20,800 128,960,000
23/02/2024 6,170 -0.20 -3.24 6,370 6,430 6,140 43,560 268,765,200
22/02/2024 6,370 -0.03 -0.47 6,400 6,430 6,350 33,250 211,802,500
21/02/2024 6,400 0.13 2.03 6,270 6,450 6,250 43,150 276,160,000
20/02/2024 6,270 -0.09 -1.44 6,360 6,370 6,210 26,180 164,148,600
19/02/2024 6,360 0.05 0.79 6,310 6,450 6,250 29,280 186,220,800
16/02/2024 6,310 0.21 3.33 6,100 6,310 6,120 51,610 325,659,100
15/02/2024 6,100 0.06 0.98 6,040 6,140 6,040 34,870 212,707,000
07/02/2024 6,040 0.00 ■■ 0.00 6,040 6,060 6,020 9,200 55,568,000
06/02/2024 6,040 0.00 ■■ 0.00 6,040 6,080 6,010 16,070 97,062,800
05/02/2024 6,040 -0.02 -0.33 6,060 6,140 6,010 14,190 85,707,600
02/02/2024 6,060 -0.12 -1.98 6,180 6,190 6,030 28,180 170,770,800
01/02/2024 6,180 0.26 4.21 5,920 6,330 5,900 76,310 471,595,800
31/01/2024 5,920 -0.02 -0.34 5,940 6,120 5,890 26,640 157,708,800
30/01/2024 5,940 0.38 6.40 5,560 5,940 5,780 83,590 496,524,600
29/01/2024 5,560 0.07 1.26 5,490 5,620 5,490 16,050 89,238,000
19/01/2024 5,350 0.00 ■■ 0.00 5,350 5,360 5,260 4,690 25,091,500
18/01/2024 5,350 -0.02 -0.37 5,370 5,370 5,260 1,830 9,790,500
17/01/2024 5,370 -0.01 -0.19 5,380 5,390 5,330 580 3,114,600
16/01/2024 5,380 0.00 ■■ 0.00 5,380 5,390 5,260 1,210 6,509,800
15/01/2024 5,380 0.11 2.04 5,270 5,440 5,290 8,700 46,806,000
12/01/2024 5,270 -0.05 -0.95 5,320 5,320 5,240 12,290 64,768,300
11/01/2024 5,320 -0.01 -0.19 5,330 5,360 5,300 11,760 62,563,200
10/01/2024 5,330 -0.01 -0.19 5,340 5,380 5,290 4,820 25,690,600
09/01/2024 5,340 -0.01 -0.19 5,350 5,370 5,060 8,090 43,200,600
08/01/2024 5,350 -0.05 -0.93 5,400 5,390 5,300 5,600 29,960,000
05/01/2024 5,400 -0.05 -0.93 5,450 5,440 5,310 2,870 15,498,000
04/01/2024 5,450 -0.03 -0.55 5,480 5,480 5,390 3,380 18,421,000
03/01/2024 5,480 0.12 2.19 5,360 5,480 5,300 18,600 101,928,000
02/01/2024 5,360 0.00 ■■ 0.00 5,360 5,360 5,320 2,860 15,329,600
29/12/2023 5,360 0.01 0.19 5,350 5,360 5,300 6,150 32,964,000
28/12/2023 5,350 0.01 0.19 5,340 5,390 5,330 3,440 18,404,000
27/12/2023 5,340 0.04 0.75 5,300 5,500 5,300 2,970 15,859,800
26/12/2023 5,300 0.01 0.19 5,290 5,330 5,290 4,390 23,267,000
25/12/2023 5,290 0.00 ■■ 0.00 5,290 5,300 5,280 3,560 18,832,400
22/12/2023 5,290 0.00 ■■ 0.00 5,290 5,300 5,250 8,830 46,710,700
21/12/2023 5,290 -0.02 -0.38 5,310 5,310 5,250 5,010 26,502,900
20/12/2023 5,310 0.00 ■■ 0.00 5,310 5,320 5,280 6,000 31,860,000
19/12/2023 5,310 0.01 0.19 5,300 5,320 5,270 4,220 22,408,200
18/12/2023 5,300 -0.01 -0.19 5,310 5,350 5,300 1,240 6,572,000
15/12/2023 5,310 -0.03 -0.56 5,340 5,340 5,260 5,050 26,815,500
14/12/2023 5,340 0.00 ■■ 0.00 5,340 5,350 5,300 4,630 24,724,200
13/12/2023 5,340 0.00 ■■ 0.00 5,340 0 0 15,550 83,037,000
12/12/2023 5,340 0.00 ■■ 0.00 5,340 5,360 5,300 6,930 37,006,200
11/12/2023 5,340 0.00 ■■ 0.00 5,340 5,370 5,310 7,120 38,020,800
08/12/2023 5,340 -0.06 -1.12 5,400 5,400 5,330 9,640 51,477,600
07/12/2023 5,400 -0.01 -0.19 5,410 5,490 5,350 17,350 93,690,000
06/12/2023 5,410 0.15 2.77 5,260 5,420 5,240 40,710 220,241,100
05/12/2023 5,260 0.02 0.38 5,240 5,260 5,210 7,210 37,924,600
04/12/2023 5,240 0.04 0.76 5,200 5,270 5,160 21,860 114,546,400
02/12/2023 5,200 -0.05 -0.96 5,250 5,290 5,230 7,680 39,936,000
01/12/2023 5,200 -0.05 -0.96 5,250 5,290 5,230 7,680 39,936,000
30/11/2023 5,250 0.00 ■■ 0.00 5,250 5,290 5,230 2,750 14,437,500
29/11/2023 5,250 -0.01 -0.19 5,260 5,270 5,200 9,470 49,717,500
28/11/2023 5,260 -0.01 -0.19 5,270 5,260 5,180 3,150 16,569,000
27/11/2023 5,270 -0.03 -0.57 5,300 5,300 5,250 2,770 14,597,900
24/11/2023 5,300 -0.06 -1.13 5,360 5,340 5,220 7,030 37,259,000
23/11/2023 5,360 -0.02 -0.37 5,380 5,390 5,300 5,090 27,282,400
22/11/2023 5,380 0.00 ■■ 0.00 5,380 5,390 5,330 3,180 17,108,400
21/11/2023 5,380 0.03 0.56 5,350 5,410 5,340 1,910 10,275,800
20/11/2023 5,350 -0.05 -0.93 5,400 5,370 5,300 3,680 19,688,000
17/11/2023 5,400 0.01 0.19 5,390 5,460 5,330 21,000 113,400,000
16/11/2023 5,390 -0.01 -0.19 5,400 5,420 5,330 4,250 22,907,500
15/11/2023 5,400 0.05 0.93 5,350 5,440 5,360 7,510 40,554,000
14/11/2023 5,350 0.10 1.87 5,250 5,370 5,250 26,980 144,343,000
13/11/2023 5,250 0.00 ■■ 0.00 5,250 5,330 5,210 6,950 36,487,500
10/11/2023 5,250 -0.09 -1.71 5,340 5,330 5,200 4,520 23,730,000
09/11/2023 5,340 0.07 1.31 5,270 5,350 5,240 18,750 100,125,000
08/11/2023 5,270 0.09 1.71 5,180 5,330 5,000 21,250 111,987,500
07/11/2023 5,180 0.04 0.77 5,140 5,180 5,110 5,060 26,210,800
06/11/2023 5,140 0.02 0.39 5,120 5,200 5,060 4,840 24,877,600
03/11/2023 5,120 -0.06 -1.17 5,180 5,220 5,120 4,770 24,422,400
02/11/2023 5,180 0.18 3.47 5,000 5,180 4,960 10,240 53,043,200
01/11/2023 5,000 0.00 ■■ 0.00 5,000 5,070 4,650 7,200 36,000,000
31/10/2023 5,000 -0.10 -2.00 5,100 5,140 4,980 7,270 36,350,000
30/10/2023 5,100 0.19 3.73 4,910 5,180 4,900 15,240 77,724,000
27/10/2023 4,910 0.06 1.22 4,850 5,000 4,850 18,080 88,772,800
26/10/2023 4,850 -0.24 -4.95 5,090 5,090 4,830 16,890 81,916,500
25/10/2023 5,090 0.04 0.79 5,050 5,150 5,010 3,120 15,880,800
24/10/2023 5,050 0.01 0.20 5,040 5,050 4,930 5,570 28,128,500
23/10/2023 5,040 0.04 0.79 5,000 5,100 5,000 3,090 15,573,600
20/10/2023 5,000 0.03 0.60 4,970 5,030 4,650 9,950 49,750,000
19/10/2023 4,970 -0.02 -0.40 4,990 5,000 4,910 6,870 34,143,900
18/10/2023 4,990 -0.06 -1.20 5,050 5,080 4,700 6,780 33,832,200
17/10/2023 5,050 0.01 0.20 5,040 5,130 5,040 2,840 14,342,000
16/10/2023 5,040 -0.03 -0.60 5,070 5,160 5,040 1,970 9,928,800
13/10/2023 5,070 -0.05 -0.99 5,120 5,120 5,010 7,740 39,241,800
12/10/2023 5,120 0.05 0.98 5,070 5,170 5,060 3,790 19,404,800
11/10/2023 5,070 0.02 0.39 5,050 5,200 5,030 8,610 43,652,700
10/10/2023 5,050 0.05 0.99 5,000 5,100 5,010 10,350 52,267,500
09/10/2023 5,000 0.03 0.60 4,970 5,090 4,960 2,830 14,150,000
06/10/2023 4,970 0.02 0.40 4,950 4,990 4,900 4,830 24,005,100
05/10/2023 4,950 -0.14 -2.83 5,090 5,090 4,950 1,980 9,801,000
04/10/2023 5,090 0.14 2.75 4,950 5,090 4,940 5,390 27,435,100
03/10/2023 4,950 -0.27 -5.45 5,220 5,220 4,900 13,540 67,023,000
02/10/2023 5,220 0.02 0.38 5,200 5,280 5,210 1,910 9,970,200
29/09/2023 5,200 0.00 ■■ 0.00 5,200 5,260 5,170 1,960 10,192,000
28/09/2023 5,200 -0.05 -0.96 5,250 5,290 5,140 8,740 45,448,000
27/09/2023 5,250 -0.02 -0.38 5,270 5,310 5,060 4,400 23,100,000
26/09/2023 5,270 -0.12 -2.28 5,390 5,390 5,100 9,290 48,958,300
22/09/2023 5,490 -0.09 -1.64 5,580 5,600 5,410 10,290 56,492,100
21/09/2023 5,580 -0.02 -0.36 5,600 5,690 5,500 7,400 41,292,000
20/09/2023 5,600 0.04 0.71 5,560 5,680 5,490 28,580 160,048,000
19/09/2023 5,560 -0.04 -0.72 5,600 5,640 5,500 9,140 50,818,400
18/09/2023 5,600 -0.04 -0.71 5,640 5,670 5,570 9,910 55,496,000
15/09/2023 5,640 0.00 ■■ 0.00 5,640 5,700 5,570 22,990 129,663,600
14/09/2023 5,640 -0.02 -0.35 5,660 5,710 5,550 15,270 86,122,800
13/09/2023 5,660 0.01 0.18 5,650 5,760 5,640 17,760 100,521,600
12/09/2023 5,650 0.05 0.88 5,600 5,670 5,590 13,880 78,422,000
11/09/2023 5,600 -0.17 -3.04 5,770 5,850 5,580 15,800 88,480,000
08/09/2023 5,770 -0.05 -0.87 5,820 5,860 5,750 13,340 76,971,800
07/09/2023 5,820 0.01 0.17 5,810 5,890 5,790 12,160 70,771,200
06/09/2023 5,810 0.06 1.03 5,750 5,870 5,770 28,180 163,725,800
05/09/2023 5,750 0.08 1.39 5,670 5,780 5,700 16,300 93,725,000
31/08/2023 5,670 0.10 1.76 5,570 5,700 5,500 25,360 143,791,200
30/08/2023 5,570 0.00 ■■ 0.00 5,570 5,640 5,520 12,650 70,460,500
29/08/2023 5,570 0.03 0.54 5,540 5,600 5,510 6,120 34,088,400
28/08/2023 5,540 0.02 0.36 5,520 5,600 5,500 8,800 48,752,000
25/08/2023 5,520 0.02 0.36 5,500 5,600 5,470 17,420 96,158,400
24/08/2023 5,500 0.04 0.73 5,460 5,510 5,450 10,210 56,155,000
23/08/2023 5,460 0.07 1.28 5,390 5,500 5,390 8,700 47,502,000
22/08/2023 5,390 0.04 0.74 5,350 5,500 5,250 12,130 65,380,700
21/08/2023 5,350 -0.01 -0.19 5,360 5,500 5,200 15,000 80,250,000
18/08/2023 5,360 -0.40 -7.46 5,760 5,790 5,360 56,110 300,749,600
17/08/2023 5,760 -0.16 -2.78 5,920 5,900 5,750 30,380 174,988,800
16/08/2023 5,920 -0.03 -0.51 5,950 5,980 5,870 16,550 97,976,000
15/08/2023 5,950 0.09 1.51 5,860 6,020 5,860 18,950 112,752,500
14/08/2023 5,860 0.00 ■■ 0.00 5,860 5,990 5,830 33,960 199,005,600
11/08/2023 5,860 -0.20 -3.41 6,060 6,100 5,820 37,350 218,871,000
10/08/2023 6,060 -0.02 -0.33 6,080 6,300 6,000 30,600 185,436,000
09/08/2023 6,080 0.36 5.92 5,720 6,080 5,680 66,970 407,177,600
08/08/2023 5,720 0.03 0.52 5,690 5,780 5,690 20,600 117,832,000
07/08/2023 5,690 0.07 1.23 5,620 5,740 5,630 33,150 188,623,500
04/08/2023 5,620 0.07 1.25 5,550 5,650 5,540 16,560 93,067,200
03/08/2023 5,550 -0.09 -1.62 5,640 5,640 5,540 27,360 151,848,000
02/08/2023 5,640 -0.01 -0.18 5,650 5,700 5,570 18,240 102,873,600
01/08/2023 5,650 -0.01 -0.18 5,660 5,750 5,650 37,640 212,666,000
31/07/2023 5,660 0.01 0.18 5,650 5,900 5,520 36,480 206,476,800
28/07/2023 5,650 0.05 0.88 5,600 5,660 5,510 20,050 113,282,500
27/07/2023 5,600 -0.06 -1.07 5,660 5,760 5,550 22,160 124,096,000
26/07/2023 5,660 0.02 0.35 5,640 5,770 5,660 45,040 254,926,400
25/07/2023 5,640 0.06 1.06 5,580 5,790 5,300 57,710 325,484,400
24/07/2023 5,580 0.20 3.58 5,380 5,600 5,380 45,330 252,941,400
21/07/2023 5,380 0.00 ■■ 0.00 5,380 5,460 5,330 15,990 86,026,200
20/07/2023 5,380 0.02 0.37 5,360 5,380 5,260 4,770 25,662,600
19/07/2023 5,360 0.01 0.19 5,350 5,400 5,210 11,010 59,013,600
18/07/2023 5,350 -0.08 -1.50 5,430 5,440 5,300 17,820 95,337,000
17/07/2023 5,430 0.03 0.55 5,400 5,480 5,400 19,690 106,916,700
14/07/2023 5,400 -0.05 -0.93 5,450 5,530 5,370 10,810 58,374,000
13/07/2023 5,450 0.09 1.65 5,360 5,490 5,350 34,990 190,695,500
12/07/2023 5,360 -0.02 -0.37 5,380 5,390 5,350 5,270 28,247,200
11/07/2023 5,380 0.02 0.37 5,360 5,430 5,330 9,700 52,186,000
10/07/2023 5,360 0.01 0.19 5,350 5,440 5,340 5,780 30,980,800
07/07/2023 5,350 0.01 0.19 5,340 5,390 4,990 5,270 28,194,500
06/07/2023 5,340 -0.03 -0.56 5,370 5,480 5,330 18,200 97,188,000
05/07/2023 5,370 0.07 1.30 5,300 5,420 5,310 17,190 92,310,300
04/07/2023 5,300 0.02 0.38 5,280 5,300 5,250 13,040 69,112,000
03/07/2023 5,280 0.11 2.08 5,170 5,300 5,190 12,500 66,000,000
30/06/2023 5,170 -0.08 -1.55 5,250 5,270 5,170 13,660 70,622,200
29/06/2023 5,250 -0.03 -0.57 5,280 5,280 5,210 8,690 45,622,500
28/06/2023 5,280 -0.02 -0.38 5,300 5,360 5,210 21,700 114,576,000
27/06/2023 5,300 0.00 ■■ 0.00 5,300 5,330 5,230 9,500 50,350,000
26/06/2023 5,300 -0.07 -1.32 5,370 5,400 5,200 13,560 71,868,000
23/06/2023 5,370 0.04 0.74 5,330 5,400 5,220 9,200 49,404,000
22/06/2023 5,330 0.04 0.75 5,290 5,380 5,260 18,010 95,993,300
21/06/2023 5,290 0.05 0.95 5,240 5,340 5,230 10,050 53,164,500
20/06/2023 5,240 0.03 0.57 5,210 5,250 5,130 16,580 86,879,200
19/06/2023 5,210 -0.15 -2.88 5,360 5,370 5,190 24,370 126,967,700
16/06/2023 5,420 -0.01 -0.18 5,430 5,530 5,420 11,710 63,468,200
15/06/2023 5,430 -0.13 -2.39 5,560 5,670 5,380 26,500 143,895,000
14/06/2023 5,560 -0.19 -3.42 5,750 5,860 5,560 37,550 208,778,000
13/06/2023 5,750 0.16 2.78 5,590 5,790 5,650 52,340 300,955,000
12/06/2023 5,590 0.15 2.68 5,440 5,630 5,440 35,990 201,184,100
09/06/2023 5,440 -0.06 -1.10 5,500 5,500 5,350 23,020 125,228,800
08/06/2023 5,500 0.06 1.09 5,440 5,640 5,440 42,710 234,905,000
07/06/2023 5,440 0.02 0.37 5,420 5,520 5,400 24,890 135,401,600
06/06/2023 5,420 0.10 1.85 5,320 5,470 5,300 18,200 98,644,000
05/06/2023 5,320 -0.08 -1.50 5,400 5,500 5,250 29,890 159,014,800
02/06/2023 5,400 -0.31 -5.74 5,710 5,780 5,400 43,160 233,064,000
01/06/2023 5,710 0.16 2.80 5,550 5,740 5,550 44,780 255,693,800
31/05/2023 5,550 0.23 4.14 5,320 5,600 5,320 57,750 320,512,500
30/05/2023 5,320 0.03 0.56 5,290 5,380 5,250 25,210 134,117,200
29/05/2023 5,290 0.11 2.08 5,180 5,380 5,210 36,970 195,571,300
26/05/2023 5,180 0.04 0.77 5,140 5,290 5,160 21,220 109,919,600
25/05/2023 5,140 0.02 0.39 5,120 5,170 5,100 22,040 113,285,600
24/05/2023 5,120 0.04 0.78 5,080 5,170 5,060 24,690 126,412,800
23/05/2023 5,080 0.00 ■■ 0.00 5,080 5,180 5,040 9,710 49,326,800
22/05/2023 5,080 -0.04 -0.79 5,120 5,150 5,000 28,590 145,237,200
19/05/2023 5,120 -0.10 -1.95 5,220 5,340 5,070 26,720 136,806,400
18/05/2023 5,220 -0.13 -2.49 5,350 5,350 5,220 22,250 116,145,000
17/05/2023 5,350 0.15 2.80 5,200 5,500 5,130 32,770 175,319,500
16/05/2023 5,200 -0.03 -0.58 5,230 5,300 5,150 17,060 88,712,000
15/05/2023 5,230 0.03 0.57 5,200 5,350 5,200 28,480 148,950,400
12/05/2023 5,200 0.02 0.38 5,180 5,270 5,120 23,180 120,536,000
11/05/2023 5,180 -0.15 -2.90 5,330 5,460 5,100 50,020 259,103,600
10/05/2023 5,330 0.22 4.13 5,110 5,410 5,150 46,530 248,004,900
09/05/2023 5,110 0.08 1.57 5,030 5,150 4,950 27,680 141,444,800
08/05/2023 5,030 0.13 2.58 4,900 5,060 4,900 36,970 185,959,100
05/05/2023 4,900 -0.15 -3.06 5,050 5,060 4,850 51,140 250,586,000
04/05/2023 5,050 0.18 3.56 4,870 5,140 4,800 45,860 231,593,000
28/04/2023 4,870 -0.05 -1.03 4,920 4,990 4,700 62,240 303,108,800
27/04/2023 4,920 0.31 6.30 4,610 4,930 4,600 148,290 729,586,800
26/04/2023 4,610 0.30 6.51 4,310 4,610 4,220 74,190 342,015,900
25/04/2023 4,310 0.01 0.23 4,300 4,310 4,160 16,970 73,140,700
24/04/2023 4,300 0.22 5.12 4,080 4,300 4,050 10,680 45,924,000
21/04/2023 4,080 -0.01 -0.25 4,090 4,120 4,060 7,030 28,682,400
20/04/2023 4,090 0.01 0.24 4,080 4,130 4,060 6,680 27,321,200
19/04/2023 4,080 -0.03 -0.74 4,110 4,120 4,070 3,130 12,770,400
18/04/2023 4,110 0.04 0.97 4,070 4,150 4,050 3,550 14,590,500
17/04/2023 4,070 -0.01 -0.25 4,080 4,110 4,020 6,740 27,431,800
14/04/2023 4,080 -0.03 -0.74 4,110 4,170 4,030 7,700 31,416,000
13/04/2023 4,110 -0.08 -1.95 4,190 4,180 4,110 9,830 40,401,300
12/04/2023 4,190 -0.01 -0.24 4,200 4,210 4,130 10,720 44,916,800
11/04/2023 4,200 0.04 0.95 4,160 4,200 4,140 3,970 16,674,000
10/04/2023 4,160 0.01 0.24 4,150 4,240 4,150 18,390 76,502,400
07/04/2023 4,150 -0.10 -2.41 4,250 4,300 4,150 6,720 27,888,000
06/04/2023 4,250 0.13 3.06 4,120 4,400 4,190 44,980 191,165,000
05/04/2023 4,120 0.08 1.94 4,040 4,210 4,050 12,930 53,271,600
04/04/2023 4,040 0.00 ■■ 0.00 4,040 4,090 4,020 14,350 57,974,000
03/04/2023 4,040 -0.01 -0.25 4,050 4,070 4,010 23,770 96,030,800
31/03/2023 4,050 -0.07 -1.73 4,120 4,140 4,050 8,330 33,736,500
30/03/2023 4,120 0.00 ■■ 0.00 4,120 4,160 4,110 14,360 59,163,200
29/03/2023 4,120 0.01 0.24 4,110 4,130 4,080 3,470 14,296,400
28/03/2023 4,110 -0.01 -0.24 4,120 4,150 4,100 4,090 16,809,900
27/03/2023 4,120 -1.38 -33.50 5,500 4,140 4,070 3,660 15,079,200
24/03/2023 4,070 -1.12 -27.52 5,190 4,090 4,050 5,230 21,286,100
22/03/2023 4,070 -0.03 -0.74 4,100 4,100 4,020 6,280 25,559,600
21/03/2023 4,100 -0.01 -0.24 4,110 4,130 4,050 4,280 17,548,000
20/03/2023 4,110 -0.03 -0.73 4,140 4,150 4,080 7,500 30,825,000
17/03/2023 4,140 -0.01 -0.24 4,150 4,150 4,100 980 4,057,200
16/03/2023 4,150 -0.03 -0.72 4,180 4,170 4,070 5,010 20,791,500
15/03/2023 4,180 0.11 2.63 4,070 4,180 4,070 8,140 34,025,200
14/03/2023 4,070 -0.09 -2.21 4,160 4,170 4,050 13,360 54,375,200
13/03/2023 4,160 -0.03 -0.72 4,190 4,190 4,060 8,260 34,361,600
10/03/2023 4,190 0.01 0.24 4,180 4,240 4,160 14,040 58,827,600
09/03/2023 4,180 0.01 0.24 4,170 4,200 4,100 7,590 31,726,200
08/03/2023 4,170 -0.01 -0.24 4,180 4,180 4,100 5,830 24,311,100
07/03/2023 4,180 -0.02 -0.48 4,200 4,220 4,100 7,840 32,771,200
06/03/2023 4,200 0.05 1.19 4,150 4,230 4,130 6,600 27,720,000
03/03/2023 4,150 -0.04 -0.96 4,190 4,220 4,140 6,850 28,427,500
02/03/2023 4,190 -0.01 -0.24 4,200 4,290 4,190 8,010 33,561,900
01/03/2023 4,200 0.00 ■■ 0.00 4,200 4,260 4,010 19,570 82,194,000
28/02/2023 4,200 -0.02 -0.48 4,220 4,290 4,140 8,330 34,986,000
27/02/2023 4,220 -0.05 -1.18 4,270 4,300 4,120 5,610 23,674,200
24/02/2023 4,270 -0.06 -1.41 4,330 4,350 4,150 10,680 45,603,600
23/02/2023 4,330 -0.01 -0.23 4,340 4,450 4,150 12,220 52,912,600
22/02/2023 4,340 -0.02 -0.46 4,360 4,390 4,250 10,720 46,524,800
21/02/2023 4,360 -0.01 -0.23 4,370 4,460 4,360 21,340 93,042,400
20/02/2023 4,370 0.20 4.58 4,170 4,370 4,200 21,020 91,857,400
17/02/2023 4,170 -0.01 -0.24 4,180 4,220 4,110 11,220 46,787,400
16/02/2023 4,180 0.05 1.20 4,130 4,260 4,100 18,310 76,535,800
15/02/2023 4,130 -0.02 -0.48 4,150 4,260 4,120 24,610 101,639,300
14/02/2023 4,150 -0.03 -0.72 4,180 4,250 4,100 4,120 17,098,000
13/02/2023 4,180 -0.19 -4.55 4,370 4,390 4,150 5,860 24,494,800
10/02/2023 4,370 0.06 1.37 4,310 4,480 4,320 31,360 137,043,200
09/02/2023 4,310 0.10 2.32 4,210 4,330 4,200 19,580 84,389,800
08/02/2023 4,210 -0.09 -2.14 4,300 4,370 4,200 23,460 98,766,600
07/02/2023 4,300 -0.09 -2.09 4,390 4,460 4,300 6,990 30,057,000
06/02/2023 4,390 -0.02 -0.46 4,410 4,420 4,350 9,900 43,461,000
03/02/2023 4,410 0.01 0.23 4,400 4,450 4,340 10,180 44,893,800
02/02/2023 4,400 -0.12 -2.73 4,520 4,550 4,350 9,880 43,472,000
01/02/2023 4,520 0.07 1.55 4,450 4,700 4,460 44,110 199,377,200
31/01/2023 4,450 -0.12 -2.70 4,570 4,600 4,380 18,170 80,856,500
30/01/2023 4,570 0.29 6.35 4,280 4,570 4,260 35,160 160,681,200
27/01/2023 4,280 0.05 1.17 4,230 4,300 4,230 10,660 45,624,800
19/01/2023 4,230 0.03 0.71 4,200 4,260 4,150 3,820 16,158,600
18/01/2023 4,200 0.09 2.14 4,110 4,220 4,100 7,730 32,466,000
17/01/2023 4,110 0.09 2.19 4,020 4,140 4,050 4,430 18,207,300
16/01/2023 4,020 -0.07 -1.74 4,090 4,120 4,000 9,990 40,159,800
13/01/2023 4,090 0.01 0.24 4,080 4,140 4,070 2,330 9,529,700
12/01/2023 4,080 -0.02 -0.49 4,100 4,150 4,050 2,450 9,996,000
11/01/2023 4,100 0.01 0.24 4,090 4,170 4,100 4,400 18,040,000
10/01/2023 4,090 0.02 0.49 4,070 4,090 4,020 3,650 14,928,500
09/01/2023 4,070 0.02 0.49 4,050 4,200 4,060 5,370 21,855,900
06/01/2023 4,050 -0.09 -2.22 4,140 4,260 4,050 8,060 32,643,000
05/01/2023 4,140 -0.05 -1.21 4,190 4,210 4,120 3,220 13,330,800
04/01/2023 4,190 -0.03 -0.72 4,220 4,300 4,150 9,310 39,008,900
03/01/2023 4,220 0.09 2.13 4,130 4,240 4,130 5,720 24,138,400
30/12/2022 4,130 0.05 1.21 4,080 4,160 4,090 2,110 8,714,300
29/12/2022 4,080 0.08 1.96 4,000 4,140 4,000 18,740 76,459,200
28/12/2022 4,000 -0.06 -1.50 4,060 4,120 4,000 10,330 41,320,000
27/12/2022 4,060 0.00 ■■ 0.00 4,060 4,130 4,050 10,710 43,482,600
26/12/2022 4,060 -0.30 -7.39 4,360 4,470 4,060 11,910 48,354,600
23/12/2022 4,360 -0.08 -1.83 4,440 4,440 4,240 2,350 10,246,000
22/12/2022 4,440 -0.01 -0.23 4,450 4,500 4,300 1,880 8,347,200
21/12/2022 4,450 -0.03 -0.67 4,480 4,500 4,230 11,370 50,596,500
20/12/2022 4,480 -0.13 -2.90 4,610 4,680 4,300 12,620 56,537,600
19/12/2022 4,610 0.03 0.65 4,580 4,660 4,580 14,640 67,490,400
15/12/2022 4,700 0.10 2.13 4,600 4,730 4,600 13,720 64,484,000
14/12/2022 4,600 0.05 1.09 4,550 4,640 4,550 14,270 65,642,000
13/12/2022 4,550 0.04 0.88 4,510 4,610 4,500 7,690 34,989,500
12/12/2022 4,510 -0.12 -2.66 4,630 4,780 4,510 15,470 69,769,700
10/12/2022 4,630 0.03 0.65 4,600 4,700 4,540 10,890 50,420,700
09/12/2022 4,630 0.03 0.65 4,600 4,700 4,540 10,890 50,420,700
08/12/2022 4,600 0.08 1.74 4,520 4,790 4,580 16,380 75,348,000
07/12/2022 4,520 -0.18 -3.98 4,700 4,800 4,520 24,280 109,745,600
06/12/2022 4,700 -0.23 -4.89 4,930 4,940 4,700 29,020 136,394,000
05/12/2022 4,930 0.21 4.26 4,720 4,930 4,800 32,640 160,915,200
04/12/2022 4,720 0.01 0.21 4,710 4,780 4,480 29,600 139,712,000
02/12/2022 4,720 0.01 0.21 4,710 4,780 4,480 29,600 139,712,000
01/12/2022 4,710 0.09 1.91 4,620 4,920 4,640 36,970 174,128,700
30/11/2022 4,620 0.08 1.73 4,540 4,640 4,460 22,480 103,857,600
29/11/2022 4,540 0.07 1.54 4,470 4,580 4,400 17,250 78,315,000
28/11/2022 4,470 0.20 4.47 4,270 4,470 4,290 26,380 117,918,600
27/11/2022 4,270 0.17 3.98 4,100 4,290 4,130 7,810 33,348,700
25/11/2022 4,270 0.17 3.98 4,100 4,290 4,130 7,810 33,348,700
24/11/2022 4,100 -0.20 -4.88 4,300 4,350 4,100 7,660 31,406,000
23/11/2022 4,300 -0.04 -0.93 4,340 4,430 4,240 6,540 28,122,000
22/11/2022 4,340 0.04 0.92 4,300 4,490 4,210 19,490 84,586,600
21/11/2022 4,300 0.01 0.23 4,290 4,390 4,290 13,990 60,157,000
20/11/2022 4,290 0.04 0.93 4,250 4,300 4,140 10,750 46,117,500
18/11/2022 4,290 0.04 0.93 4,250 4,300 4,140 10,750 46,117,500
17/11/2022 4,250 0.04 0.94 4,210 4,390 4,190 10,460 44,455,000
16/11/2022 4,210 0.27 6.41 3,940 4,210 3,670 76,660 322,738,600
15/11/2022 3,940 -0.29 -7.36 4,230 4,290 3,940 5,030 19,818,200
14/11/2022 4,230 -0.27 -6.38 4,500 4,500 4,190 37,890 160,274,700
13/11/2022 4,500 -0.20 -4.44 4,700 4,720 4,380 11,000 49,500,000
11/11/2022 4,500 -0.20 -4.44 4,700 4,720 4,380 11,000 49,500,000
10/11/2022 4,700 -0.29 -6.17 4,990 5,000 4,650 18,540 87,138,000
09/11/2022 4,990 -0.01 -0.20 5,000 5,000 4,920 6,210 30,987,900
08/11/2022 5,000 0.01 0.20 4,990 5,000 4,800 7,840 39,200,000
07/11/2022 4,990 -0.19 -3.81 5,180 5,280 4,820 18,410 91,865,900
06/11/2022 5,180 -0.32 -6.18 5,500 5,490 5,120 6,640 34,395,200
04/11/2022 5,180 -0.32 -6.18 5,500 5,490 5,120 6,640 34,395,200
03/11/2022 5,500 0.00 ■■ 0.00 5,500 5,570 5,380 3,720 20,460,000
02/11/2022 5,500 -0.08 -1.45 5,580 5,680 5,450 6,220 34,210,000
01/11/2022 5,580 0.08 1.43 5,500 5,620 5,420 13,310 74,269,800
31/10/2022 5,500 -0.17 -3.09 5,670 5,900 5,330 23,990 131,945,000
28/10/2022 5,670 0.09 1.59 5,580 5,680 5,440 11,980 67,926,600
27/10/2022 5,580 0.08 1.43 5,500 5,690 5,270 11,510 64,225,800
26/10/2022 5,500 0.10 1.82 5,400 5,690 5,150 6,550 36,025,000
25/10/2022 5,400 0.21 3.89 5,190 5,550 5,110 20,540 110,916,000
24/10/2022 5,190 -0.29 -5.59 5,480 5,670 5,100 17,140 88,956,600
21/10/2022 5,480 -0.39 -7.12 5,870 5,900 5,480 15,140 82,967,200
20/10/2022 5,870 0.04 0.68 5,830 6,000 5,770 7,230 42,440,100
19/10/2022 5,830 -0.06 -1.03 5,890 6,000 5,830 5,890 34,338,700
18/10/2022 5,890 0.09 1.53 5,800 6,000 5,790 12,210 71,916,900
17/10/2022 5,800 -0.01 -0.17 5,810 5,900 5,550 8,360 48,488,000
16/10/2022 5,810 0.19 3.27 5,620 5,900 5,690 16,920 98,305,200
14/10/2022 5,810 0.19 3.27 5,620 5,900 5,690 16,920 98,305,200
13/10/2022 5,620 0.07 1.25 5,550 5,700 5,400 7,490 42,093,800
12/10/2022 5,550 0.04 0.72 5,510 5,700 5,230 41,080 227,994,000
11/10/2022 5,510 -0.39 -7.08 5,900 5,760 5,510 8,550 47,110,500
07/10/2022 5,940 -0.36 -6.06 6,300 6,120 5,860 17,420 103,474,800
06/10/2022 6,300 -0.06 -0.95 6,360 6,360 6,110 10,130 63,819,000
05/10/2022 6,360 0.11 1.73 6,250 6,500 6,300 10,730 68,242,800
04/10/2022 6,250 -0.05 -0.80 6,300 6,520 6,220 7,370 46,062,500
03/10/2022 6,300 -0.30 -4.76 6,600 6,620 6,300 13,300 83,790,000
02/10/2022 6,600 -0.03 -0.45 6,630 6,650 6,300 14,020 92,532,000
30/09/2022 6,600 -0.03 -0.45 6,630 6,650 6,300 14,020 92,532,000
29/09/2022 6,630 -0.11 -1.66 6,740 6,790 6,630 15,870 105,218,100
28/09/2022 6,740 -0.06 -0.89 6,800 6,850 6,630 10,290 69,354,600
27/09/2022 6,800 0.09 1.32 6,710 6,970 6,750 12,920 87,856,000
26/09/2022 6,710 -0.36 -5.37 7,070 7,060 6,600 12,450 83,539,500
23/09/2022 7,070 -0.06 -0.85 7,130 7,190 7,050 13,480 95,303,600
22/09/2022 7,130 0.13 1.82 7,000 7,150 6,960 9,540 68,020,200
21/09/2022 7,000 0.01 0.14 6,990 7,040 6,880 6,800 47,600,000
20/09/2022 6,990 0.09 1.29 6,900 7,200 6,820 12,310 86,046,900
19/09/2022 6,900 -0.22 -3.19 7,120 7,120 6,630 29,650 204,585,000
16/09/2022 7,120 -0.09 -1.26 7,210 7,270 7,110 11,880 84,585,600
15/09/2022 7,210 -0.05 -0.69 7,260 7,300 7,200 7,690 55,444,900
14/09/2022 7,260 0.14 1.93 7,120 7,270 7,020 14,140 102,656,400
13/09/2022 7,120 -0.17 -2.39 7,290 7,320 7,100 22,090 157,280,800
12/09/2022 7,290 -0.16 -2.19 7,450 7,480 7,100 8,780 64,006,200
09/09/2022 7,310 -0.14 -1.92 7,450 7,500 7,150 20,740 151,609,400
08/09/2022 7,450 -0.15 -2.01 7,600 7,780 7,450 18,630 138,793,500
07/09/2022 7,600 -0.25 -3.29 7,850 7,850 7,600 20,210 153,596,000
06/09/2022 7,850 0.15 1.91 7,700 7,850 7,700 25,730 201,980,500
05/09/2022 7,700 -0.08 -1.04 7,780 7,850 7,590 7,020 54,054,000
04/09/2022 7,780 0.09 1.16 7,690 7,790 7,690 22,070 171,704,600
02/09/2022 7,780 0.09 1.16 7,690 7,790 7,690 22,070 171,704,600
01/09/2022 7,780 0.09 1.16 7,690 7,790 7,690 22,070 171,704,600
31/08/2022 7,780 0.09 1.16 7,690 7,790 7,690 22,070 171,704,600
30/08/2022 7,690 0.04 0.52 7,650 7,950 7,670 13,040 100,277,600
29/08/2022 7,650 -0.29 -3.79 7,940 7,830 7,500 24,400 186,660,000
28/08/2022 7,940 -0.08 -1.01 8,020 8,100 7,860 31,730 251,936,200
26/08/2022 7,940 -0.08 -1.01 8,020 8,100 7,860 31,730 251,936,200
25/08/2022 8,020 0.01 0.12 8,010 8,060 8,000 19,000 152,380,000
24/08/2022 8,010 0.06 0.75 7,950 8,150 7,950 18,430 147,624,300
23/08/2022 7,950 0.03 0.38 7,920 7,950 7,530 23,560 187,302,000
22/08/2022 7,920 -0.21 -2.65 8,130 8,150 7,880 29,030 229,917,600
21/08/2022 8,130 -0.19 -2.34 8,320 8,370 8,100 21,990 178,778,700
19/08/2022 8,130 -0.19 -2.34 8,320 8,370 8,100 21,990 178,778,700
18/08/2022 8,320 -0.12 -1.44 8,440 8,470 8,300 34,540 287,372,800
17/08/2022 8,440 -0.05 -0.59 8,490 8,540 8,350 26,650 224,926,000
16/08/2022 8,490 0.05 0.59 8,440 8,500 8,390 43,890 372,626,100
15/08/2022 8,440 -0.05 -0.59 8,490 8,550 8,430 42,320 357,180,800
12/08/2022 8,490 -0.05 -0.59 8,540 8,550 8,420 26,840 227,871,600
11/08/2022 8,540 0.07 0.82 8,470 8,800 8,480 100,760 860,490,400
10/08/2022 8,470 -0.02 -0.24 8,490 8,560 8,400 25,060 212,258,200
09/08/2022 8,490 0.09 1.06 8,400 8,580 8,390 56,790 482,147,100
08/08/2022 8,400 0.17 2.02 8,230 8,420 8,250 70,690 593,796,000
07/08/2022 8,230 0.01 0.12 8,220 8,240 8,120 21,260 174,969,800
05/08/2022 8,230 0.01 0.12 8,220 8,240 8,120 21,260 174,969,800
04/08/2022 8,220 0.02 0.24 8,200 8,350 8,170 27,950 229,749,000
03/08/2022 8,200 0.15 1.83 8,050 8,250 8,000 57,920 474,944,000
02/08/2022 8,050 0.06 0.75 7,990 8,300 7,800 94,230 758,551,500
01/08/2022 7,990 -0.01 -0.13 8,000 8,090 7,970 22,290 178,097,100
31/07/2022 8,000 -0.13 -1.63 8,130 8,180 7,980 21,760 174,080,000
29/07/2022 8,000 -0.13 -1.63 8,130 8,180 7,980 21,760 174,080,000
28/07/2022 8,130 -0.04 -0.49 8,170 8,390 8,100 17,320 140,811,600
27/07/2022 8,170 0.16 1.96 8,010 8,500 7,890 29,860 243,956,200
26/07/2022 8,010 0.09 1.12 7,920 8,050 7,850 25,340 202,973,400
25/07/2022 7,920 0.07 0.88 7,850 7,990 7,700 36,170 286,466,400
24/07/2022 7,850 0.06 0.76 7,790 8,100 7,800 29,110 228,513,500
22/07/2022 7,850 0.06 0.76 7,790 8,100 7,800 29,110 228,513,500
21/07/2022 7,790 0.00 ■■ 0.00 7,790 7,920 7,710 24,490 190,777,100
20/07/2022 7,790 -0.02 -0.26 7,810 7,950 7,750 50,360 392,304,400
19/07/2022 7,810 0.01 0.13 7,800 7,850 7,650 30,220 236,018,200
18/07/2022 7,800 0.05 0.64 7,750 7,970 7,700 52,600 410,280,000
17/07/2022 7,750 0.50 6.45 7,250 7,750 7,250 83,450 646,737,500
15/07/2022 7,750 0.50 6.45 7,250 7,750 7,250 83,450 646,737,500
14/07/2022 7,250 -0.04 -0.55 7,290 7,280 7,110 20,590 149,277,500
13/07/2022 7,290 0.19 2.61 7,100 7,380 7,100 24,460 178,313,400
12/07/2022 7,100 0.18 2.54 6,920 7,200 6,940 28,230 200,433,000
11/07/2022 6,920 -0.08 -1.16 7,000 7,120 6,910 10,740 74,320,800
10/07/2022 7,000 0.11 1.57 6,890 7,200 6,900 21,740 152,180,000
08/07/2022 7,000 0.11 1.57 6,890 7,200 6,900 21,740 152,180,000
07/07/2022 6,890 0.09 1.31 6,800 6,940 6,710 11,070 76,272,300
06/07/2022 6,800 -0.12 -1.76 6,920 6,950 6,700 9,620 65,416,000
05/07/2022 6,920 -0.02 -0.29 6,940 6,960 6,810 8,850 61,242,000
04/07/2022 6,940 0.08 1.15 6,860 7,070 6,860 11,240 78,005,600
01/07/2022 6,860 0.04 0.58 6,820 6,930 6,540 16,970 116,414,200
30/06/2022 6,820 -0.47 -6.89 7,290 7,320 6,800 11,890 81,089,800
29/06/2022 7,290 -0.06 -0.82 7,350 7,350 7,130 10,430 76,034,700
28/06/2022 7,350 0.10 1.36 7,250 7,550 7,110 18,330 134,725,500
27/06/2022 7,250 0.17 2.34 7,080 7,540 7,080 9,360 67,860,000
24/06/2022 7,080 0.20 2.82 6,880 7,300 6,900 20,920 148,113,600
23/06/2022 6,880 0.07 1.02 6,810 6,890 6,650 11,890 81,803,200
22/06/2022 6,810 0.25 3.67 6,560 6,890 6,700 25,390 172,905,900
21/06/2022 6,560 -0.01 -0.15 6,570 6,770 6,200 38,260 250,985,600
20/06/2022 6,570 -0.49 -7.46 7,060 7,150 6,570 43,250 284,152,500
17/06/2022 7,060 -0.53 -7.51 7,590 7,500 7,060 47,450 334,997,000
16/06/2022 7,590 0.02 0.26 7,570 7,800 7,500 28,620 217,225,800
15/06/2022 7,570 -0.56 -7.40 8,130 8,260 7,570 61,310 464,116,700
14/06/2022 8,130 -0.32 -3.94 8,450 8,330 8,000 27,070 220,079,100
13/06/2022 8,450 -0.63 -7.46 9,080 8,790 8,450 43,250 365,462,500
10/06/2022 9,080 -0.22 -2.42 9,300 9,300 9,010 48,120 436,929,600
09/06/2022 9,300 0.49 5.27 8,810 9,300 8,810 60,240 560,232,000
08/06/2022 8,810 0.12 1.36 8,690 8,990 8,660 24,650 217,166,500
07/06/2022 8,690 -0.24 -2.76 8,930 8,930 8,650 26,860 233,413,400
06/06/2022 8,930 0.00 ■■ 0.00 8,930 9,070 8,900 27,110 242,092,300
04/06/2022 9,000 -0.15 -1.67 9,150 9,250 8,910 600 5,400,000
03/06/2022 8,930 -0.22 -2.46 9,150 9,250 8,910 35,430 316,389,900
02/06/2022 9,150 -0.16 -1.75 9,310 9,380 9,150 19,620 179,523,000
01/06/2022 9,310 -0.18 -1.93 9,490 9,490 9,250 34,290 319,239,900
31/05/2022 9,490 -0.11 -1.16 9,600 9,640 9,440 34,010 322,754,900
30/05/2022 9,600 -0.05 -0.52 9,650 9,760 9,460 38,110 365,856,000
28/05/2022 9,650 0.01 0.10 9,640 9,730 9,570 30,000 289,500,000
27/05/2022 9,650 0.01 0.10 9,640 9,730 9,570 30,000 289,500,000
26/05/2022 9,640 0.16 1.66 9,480 9,800 9,470 31,450 303,178,000
25/05/2022 9,480 0.32 3.38 9,160 9,570 9,160 51,230 485,660,400
24/05/2022 9,160 -0.11 -1.20 9,270 9,390 9,000 22,990 210,588,400
23/05/2022 9,270 -0.16 -1.73 9,430 9,500 9,210 30,850 285,979,500
22/05/2022 9,430 0.09 0.95 9,340 9,560 9,200 23,860 224,999,800
20/05/2022 9,430 0.09 0.95 9,340 9,560 9,200 23,860 224,999,800
19/05/2022 9,340 -0.16 -1.71 9,500 9,400 9,090 32,880 307,099,200
18/05/2022 9,500 0.00 ■■ 0.00 9,500 9,720 9,400 41,870 397,765,000
17/05/2022 9,500 0.60 6.32 8,900 9,500 8,500 66,590 632,605,000
16/05/2022 8,900 -0.22 -2.47 9,120 9,750 8,900 25,550 227,395,000
13/05/2022 9,120 -0.68 -7.46 9,800 10,000 9,120 21,290 194,164,800
12/05/2022 9,800 -0.70 -7.14 10,500 10,450 9,770 27,720 271,656,000
11/05/2022 10,500 0.20 1.90 10,300 10,600 10,250 21,450 225,225,000
10/05/2022 10,300 -0.15 -1.46 10,450 10,400 9,800 24,510 252,453,000
09/05/2022 10,450 -0.75 -7.18 11,200 11,400 10,450 25,000 261,250,000
29/04/2022 11,750 0.20 1.70 11,550 11,850 11,400 39,540 464,595,000
28/04/2022 11,550 -0.05 -0.43 11,600 11,900 11,400 23,380 270,039,000
27/04/2022 11,600 0.40 3.45 11,200 11,800 11,000 38,360 444,976,000
26/04/2022 11,200 0.20 1.79 11,000 11,450 10,550 28,890 323,568,000
25/04/2022 11,000 -0.50 -4.55 11,500 11,800 10,700 29,830 328,130,000
23/04/2022 11,500 0.35 3.04 11,150 11,750 10,900 35,720 410,780,000
22/04/2022 11,500 0.35 3.04 11,150 11,750 10,900 35,720 410,780,000
21/04/2022 11,150 -0.80 -7.17 11,950 11,700 11,150 54,090 603,103,500
20/04/2022 11,950 -0.75 -6.28 12,700 12,650 11,850 38,490 459,955,500
19/04/2022 12,700 -0.40 -3.15 13,100 13,300 12,400 39,910 506,857,000
18/04/2022 13,100 -0.45 -3.44 13,550 13,500 12,650 38,930 509,983,000
16/04/2022 13,550 -0.45 -3.32 14,000 14,300 13,500 35,910 486,580,500
15/04/2022 13,550 -0.45 -3.32 14,000 14,300 13,500 35,910 486,580,500
14/04/2022 14,000 0.90 6.43 13,100 14,000 13,100 103,470 1,448,580,000
13/04/2022 13,100 0.30 2.29 12,800 13,100 12,650 30,940 405,314,000
12/04/2022 12,800 -0.65 -5.08 13,450 13,500 12,600 74,120 948,736,000
08/04/2022 13,450 -0.10 -0.74 13,550 13,750 13,400 66,500 894,425,000
07/04/2022 13,550 -0.50 -3.69 14,050 14,250 13,550 55,000 745,250,000
06/04/2022 14,050 -0.35 -2.49 14,400 14,500 14,050 65,530 920,696,500
05/04/2022 14,400 -0.10 -0.69 14,500 14,650 14,300 45,050 648,720,000
04/04/2022 14,500 -0.15 -1.03 14,650 14,900 14,500 45,680 662,360,000
01/04/2022 14,650 0.05 0.34 14,600 14,700 14,250 51,740 757,991,000
31/03/2022 14,600 0.15 1.03 14,450 14,700 14,400 37,140 542,244,000
30/03/2022 14,450 -0.55 -3.81 15,000 14,950 14,250 73,760 1,065,832,000
29/03/2022 15,000 0.20 1.33 14,800 15,200 14,600 68,150 1,022,250,000
28/03/2022 14,800 -0.45 -3.04 15,250 15,150 14,500 52,680 779,664,000
25/03/2022 15,250 0.05 0.33 15,200 15,650 15,200 106,350 1,621,837,500
24/03/2022 15,200 0.95 6.25 14,250 15,200 14,200 230,010 3,496,152,000
23/03/2022 14,250 0.25 1.75 14,000 14,450 14,000 54,500 776,625,000
22/03/2022 14,000 -0.10 -0.71 14,100 14,200 14,000 40,450 566,300,000
21/03/2022 14,100 0.00 ■■ 0.00 14,100 14,150 14,000 40,530 571,473,000
18/03/2022 14,100 -0.05 -0.35 14,150 14,300 14,100 27,790 391,839,000
17/03/2022 14,150 0.10 0.71 14,050 14,400 14,050 36,930 522,559,500
16/03/2022 14,050 0.30 2.14 13,750 14,350 13,700 64,920 912,126,000
15/03/2022 13,750 0.00 ■■ 0.00 13,750 14,000 13,600 31,630 434,912,500
14/03/2022 13,750 -0.45 -3.27 14,200 14,200 13,600 31,520 433,400,000
11/03/2022 14,200 0.70 4.93 13,500 14,450 13,950 119,270 1,693,634,000
10/03/2022 17,050 -0.15 -0.88 17,200 17,450 17,050 103,850 1,770,642,500
09/03/2022 17,200 -0.30 -1.74 17,500 17,500 16,850 86,870 1,494,164,000
08/03/2022 17,500 -0.10 -0.57 17,600 17,900 17,400 53,460 935,550,000
07/03/2022 17,600 0.05 0.28 17,550 18,000 17,300 79,130 1,392,688,000
06/03/2022 17,550 -0.15 -0.85 17,700 17,700 17,400 75,690 1,328,359,500
04/03/2022 17,550 -0.15 -0.85 17,700 17,700 17,400 75,690 1,328,359,500
03/03/2022 17,700 0.15 0.85 17,550 17,850 17,450 55,590 983,943,000
02/03/2022 17,550 -0.30 -1.71 17,850 18,100 17,500 47,440 832,572,000
01/03/2022 17,850 0.85 4.76 17,000 18,150 17,150 109,610 1,956,538,500
28/02/2022 17,000 0.05 0.29 16,950 17,050 16,700 32,950 560,150,000
27/02/2022 16,950 0.35 2.06 16,600 17,000 16,700 40,050 678,847,500
25/02/2022 16,950 0.35 2.06 16,600 17,000 16,700 40,050 678,847,500
24/02/2022 16,600 -0.60 -3.61 17,200 17,450 16,300 76,830 1,275,378,000
23/02/2022 17,200 -0.10 -0.58 17,300 17,450 17,100 42,300 727,560,000
22/02/2022 17,300 -0.25 -1.45 17,550 17,500 16,950 51,820 896,486,000
21/02/2022 17,550 0.15 0.85 17,400 17,700 17,100 58,160 1,020,708,000
20/02/2022 17,400 -0.10 -0.57 17,500 17,650 17,250 43,810 762,294,000
18/02/2022 17,400 -0.10 -0.57 17,500 17,650 17,250 43,810 762,294,000
17/02/2022 17,500 0.25 1.43 17,250 17,550 17,250 50,650 886,375,000
16/02/2022 17,250 0.10 0.58 17,150 17,400 17,050 57,560 992,910,000
15/02/2022 17,150 0.25 1.46 16,900 17,250 16,800 45,870 786,670,500
14/02/2022 16,900 -0.40 -2.37 17,300 17,200 16,900 41,110 694,759,000
11/02/2022 17,300 0.00 ■■ 0.00 17,300 17,500 17,000 44,120 763,276,000
10/02/2022 17,300 0.00 ■■ 0.00 17,300 17,600 16,950 51,130 884,549,000
09/02/2022 17,300 0.30 1.73 17,000 17,400 16,900 44,850 775,905,000
08/02/2022 17,000 0.50 2.94 16,500 17,150 16,500 49,730 845,410,000
07/02/2022 16,500 0.50 3.03 16,000 16,800 16,150 45,320 747,780,000
01/02/2022 16,000 0.00 ■■ 0.00 16,000 16,350 15,850 40,750 652,000,000
31/01/2022 16,000 0.00 ■■ 0.00 16,000 16,350 15,850 40,750 652,000,000
28/01/2022 16,000 0.00 ■■ 0.00 16,000 16,350 15,850 40,750 652,000,000
27/01/2022 16,000 -0.10 -0.63 16,100 16,500 15,850 33,250 532,000,000
26/01/2022 16,100 0.00 ■■ 0.00 16,100 16,500 15,800 40,230 647,703,000
25/01/2022 16,100 0.05 0.31 16,050 16,450 15,400 59,270 954,247,000
24/01/2022 16,050 -0.95 -5.92 17,000 17,000 15,850 43,590 699,619,500
21/01/2022 17,000 -0.45 -2.65 17,450 17,700 16,750 42,810 727,770,000
20/01/2022 17,300 0.80 4.62 16,500 17,450 16,350 80,780 1,397,494,000
19/01/2022 16,350 0.15 0.92 16,200 16,900 16,100 54,820 896,307,000
18/01/2022 16,300 -0.80 -4.91 17,100 17,400 16,000 45,430 740,509,000
17/01/2022 17,500 -0.85 -4.86 18,350 18,700 17,100 73,030 1,278,025,000
16/01/2022 18,350 0.05 0.27 18,300 18,700 17,200 87,190 1,599,936,500
14/01/2022 18,350 0.05 0.27 18,300 18,700 17,200 87,190 1,599,936,500
13/01/2022 18,300 -1.30 -7.10 19,600 19,400 18,300 67,840 1,241,472,000
12/01/2022 19,600 -0.05 -0.26 19,650 20,000 18,300 176,700 3,463,320,000
11/01/2022 19,650 -1.40 -7.12 21,050 21,200 19,600 170,270 3,345,805,500
10/01/2022 21,050 -0.35 -1.66 21,400 21,750 21,050 103,160 2,171,518,000
09/01/2022 21,400 0.20 0.93 21,200 21,600 20,650 179,250 3,835,950,000
07/01/2022 21,400 0.20 0.93 21,200 21,600 20,650 179,250 3,835,950,000
06/01/2022 21,200 0.00 ■■ 0.00 21,000 21,400 20,200 211,330 4,480,196,000
05/01/2022 21,000 -0.60 -2.86 21,600 21,900 21,000 137,130 2,879,730,000
04/01/2022 21,600 0.00 ■■ 0.00 21,350 22,000 21,300 153,760 3,321,216,000
03/01/2022 19,400 -1.10 -5.67 20,500 20,850 19,400 89,210 1,730,674,000
31/12/2021 21,350 0.10 0.47 21,250 21,900 20,900 184,290 3,934,591,500
30/12/2021 21,250 -0.55 -2.59 21,800 22,200 21,100 154,100 3,274,625,000
29/12/2021 21,800 -0.10 -0.46 21,900 22,300 21,450 161,540 3,521,572,000
23/12/2021 20,000 -0.25 -1.25 20,250 20,500 19,650 94,340 1,886,800,000
22/12/2021 20,000 -0.25 -1.25 20,250 20,500 19,650 94,340 1,886,800,000
21/12/2021 20,250 1.30 6.42 18,950 20,250 18,500 257,510 5,214,577,500
20/12/2021 18,950 -0.25 -1.32 19,200 19,350 18,650 101,460 1,922,667,000
17/12/2021 19,200 0.15 0.78 19,050 19,200 18,900 85,460 1,640,832,000
16/12/2021 19,050 -0.45 -2.36 19,500 19,800 19,000 82,430 1,570,291,500
15/12/2021 19,500 0.05 0.26 19,500 20,100 19,400 111,600 2,176,200,000
14/12/2021 19,500 0.25 1.28 19,250 20,300 19,350 120,660 2,352,870,000
13/12/2021 19,250 0.15 0.78 19,100 19,450 19,100 119,580 2,301,915,000
12/12/2021 19,100 0.15 0.79 18,950 19,500 18,700 95,680 1,827,488,000
10/12/2021 19,100 0.15 0.79 18,950 19,500 18,700 95,680 1,827,488,000
09/12/2021 18,950 0.40 2.11 18,550 19,000 18,100 96,830 1,834,928,500
08/12/2021 18,550 -0.05 -0.27 18,600 19,000 18,500 52,060 965,713,000
07/12/2021 18,600 0.10 0.54 18,500 19,050 18,400 73,820 1,373,052,000
06/12/2021 18,500 -0.90 -4.86 19,400 19,600 18,300 51,400 950,900,000
04/12/2021 19,400 -1.10 -5.67 20,500 20,850 19,400 89,210 1,730,674,000
03/12/2021 19,400 -1.10 -5.67 20,500 20,850 19,400 89,210 1,730,674,000
02/12/2021 20,500 0.40 1.95 20,100 20,600 20,000 109,730 2,249,465,000
01/12/2021 20,100 0.05 0.25 20,100 20,500 19,900 69,770 1,402,377,000
30/11/2021 20,100 0.25 1.24 19,850 20,900 19,750 89,950 1,807,995,000
29/11/2021 19,850 -0.35 -1.76 20,200 20,000 19,000 58,780 1,166,783,000
28/11/2021 20,200 -0.55 -2.72 20,750 20,900 20,000 31,890 644,178,000
26/11/2021 20,200 -0.55 -2.72 20,750 20,900 20,000 31,890 644,178,000
25/11/2021 20,750 -0.15 -0.72 20,900 21,000 20,600 19,580 406,285,000
24/11/2021 20,900 0.60 2.87 20,300 20,900 19,900 101,850 2,128,665,000
23/11/2021 20,300 0.35 1.72 19,950 20,300 19,200 34,970 709,891,000
22/11/2021 19,950 -1.45 -7.27 21,400 21,500 19,950 71,330 1,423,033,500
19/11/2021 21,400 -0.20 -0.93 21,600 22,100 20,300 78,750 1,685,250,000
18/11/2021 21,600 0.10 0.46 21,500 21,900 21,200 39,480 852,768,000
17/11/2021 21,500 0.20 0.93 21,300 21,600 21,100 39,980 859,570,000
16/11/2021 21,300 -0.30 -1.41 21,600 22,000 21,000 46,990 1,000,887,000
15/11/2021 21,600 -0.30 -1.39 21,900 22,000 21,200 85,810 1,853,496,000
14/11/2021 21,900 -0.45 -2.05 22,350 22,750 21,600 49,920 1,093,248,000
12/11/2021 21,900 -0.45 -2.05 22,350 22,750 21,600 49,920 1,093,248,000
11/11/2021 22,350 0.95 4.25 21,400 22,700 21,400 83,850 1,874,047,500
10/11/2021 21,400 0.95 4.44 20,450 21,500 20,350 84,740 1,813,436,000
09/11/2021 20,450 -0.05 -0.24 20,450 20,550 20,300 41,970 858,286,500
08/11/2021 20,450 0.05 0.24 20,400 20,900 20,300 72,850 1,489,782,500
07/11/2021 20,400 0.30 1.47 20,100 20,600 19,900 43,870 894,948,000
05/11/2021 20,400 0.30 1.47 20,100 20,600 19,900 43,870 894,948,000
04/11/2021 20,000 -1.25 -6.25 21,250 21,300 20,000 101,100 2,022,000,000
03/11/2021 20,000 -1.25 -6.25 21,250 21,300 20,000 101,100 2,022,000,000
02/11/2021 21,250 0.30 1.41 20,950 21,800 20,500 83,550 1,775,437,500
01/11/2021 20,950 -0.55 -2.63 21,500 21,800 20,600 136,750 2,864,912,500
31/10/2021 21,500 1.40 6.51 20,100 21,500 20,900 188,380 4,050,170,000
29/10/2021 21,500 1.40 6.51 20,100 21,500 20,900 188,380 4,050,170,000
28/10/2021 20,100 1.30 6.47 18,800 20,100 20,000 77,820 1,564,182,000
27/10/2021 18,800 0.40 2.13 18,400 18,950 18,150 56,900 1,069,720,000
26/10/2021 18,400 -0.15 -0.82 18,550 18,550 18,150 24,550 451,720,000
25/10/2021 18,550 0.40 2.16 18,150 19,100 18,500 62,520 1,159,746,000
23/10/2021 18,150 0.20 1.10 17,950 18,300 17,950 38,930 706,579,500
22/10/2021 18,150 0.20 1.10 17,950 18,300 17,950 38,930 706,579,500
21/10/2021 17,950 -0.10 -0.56 18,050 18,150 17,900 26,700 479,265,000
20/10/2021 18,050 0.15 0.83 17,900 18,200 17,800 34,780 627,779,000
19/10/2021 17,900 -0.15 -0.84 18,050 18,300 17,800 35,610 637,419,000
18/10/2021 18,050 -0.30 -1.66 18,350 18,350 18,000 48,100 868,205,000
16/10/2021 18,350 -0.10 -0.54 18,450 18,600 18,000 36,200 664,270,000
15/10/2021 18,350 -0.10 -0.54 18,450 18,600 18,000 36,200 664,270,000
14/10/2021 18,450 0.25 1.36 18,200 18,700 18,200 44,340 818,073,000
13/10/2021 18,200 0.10 0.55 18,100 18,300 18,000 49,790 906,178,000
12/10/2021 18,100 -0.15 -0.83 18,250 18,200 17,850 67,800 1,227,180,000
11/10/2021 18,250 -0.25 -1.37 18,500 18,450 18,150 72,130 1,316,372,500
08/10/2021 18,500 -0.50 -2.70 19,000 19,200 18,500 57,620 1,065,970,000
07/10/2021 19,000 0.65 3.42 18,350 19,450 17,950 111,530 2,119,070,000
06/10/2021 18,350 0.65 3.54 17,700 18,600 17,800 90,150 1,654,252,500
05/10/2021 17,700 0.30 1.69 17,400 17,900 17,400 54,450 963,765,000
04/10/2021 17,400 -0.20 -1.15 17,600 17,650 17,150 52,990 922,026,000
01/10/2021 17,600 -0.25 -1.42 17,850 18,100 17,550 53,380 939,488,000
30/09/2021 17,850 0.15 0.84 17,700 18,100 17,700 57,170 1,020,484,500
29/09/2021 17,700 0.10 0.56 17,600 17,850 17,350 43,460 769,242,000
28/09/2021 17,600 0.40 2.27 17,200 17,800 16,800 91,270 1,606,352,000
27/09/2021 17,200 -0.80 -4.65 18,000 18,200 17,200 107,920 1,856,224,000
26/09/2021 18,000 -0.30 -1.67 18,300 18,400 17,850 52,320 941,760,000
24/09/2021 18,000 -0.30 -1.67 18,300 18,400 17,850 52,320 941,760,000
23/09/2021 18,300 -0.10 -0.55 18,300 18,850 18,050 143,820 2,631,906,000
22/09/2021 18,300 0.30 1.64 18,000 18,950 17,900 167,630 3,067,629,000
21/09/2021 18,000 -0.40 -2.22 18,400 18,050 17,400 99,420 1,789,560,000
20/09/2021 18,400 0.35 1.90 18,050 19,250 18,000 150,770 2,774,168,000
17/09/2021 18,050 1.15 6.37 16,900 18,050 17,000 203,670 3,676,243,500
16/09/2021 16,900 -0.05 -0.30 16,900 17,000 16,700 85,890 1,451,541,000
15/09/2021 16,900 0.20 1.18 16,700 17,100 16,500 113,620 1,920,178,000
14/09/2021 16,700 -0.35 -2.10 17,050 17,050 16,500 96,510 1,611,717,000
13/09/2021 17,050 -0.15 -0.88 17,200 17,450 16,800 73,670 1,256,073,500
11/09/2021 17,200 -0.05 -0.29 17,200 17,450 16,900 106,320 1,828,704,000
10/09/2021 17,200 -0.05 -0.29 17,200 17,450 16,900 106,320 1,828,704,000
09/09/2021 17,200 0.15 0.87 17,050 17,500 17,000 93,690 1,611,468,000
08/09/2021 17,050 0.30 1.76 16,750 17,400 16,300 100,720 1,717,276,000
07/09/2021 16,750 -0.75 -4.48 17,500 17,450 16,750 77,990 1,306,332,500
06/09/2021 17,500 0.15 0.86 17,350 17,900 17,400 37,300 652,750,000
05/09/2021 15,700 0.10 0.64 15,600 16,200 15,500 61,610 967,277,000
03/09/2021 15,850 0.25 1.58 15,600 16,200 15,500 90,340 1,431,889,000
01/09/2021 17,350 0.15 0.86 17,200 17,750 17,200 63,690 1,105,021,500
31/08/2021 17,200 0.80 4.65 16,400 17,400 16,450 147,300 2,533,560,000
30/08/2021 16,400 0.65 3.96 15,750 16,400 15,800 58,740 963,336,000
27/08/2021 15,750 0.25 1.59 15,500 15,750 15,400 33,150 522,112,500
26/08/2021 15,500 -0.15 -0.97 15,500 15,600 15,300 34,670 537,385,000
25/08/2021 15,500 0.25 1.61 15,250 15,500 15,000 34,510 534,905,000
24/08/2021 15,250 -0.25 -1.64 15,500 15,800 15,150 43,750 667,187,500
23/08/2021 15,500 -0.30 -1.94 15,800 16,000 15,300 50,660 785,230,000
20/08/2021 15,800 -0.50 -3.16 16,300 16,450 15,400 85,990 1,358,642,000
19/08/2021 16,300 -0.05 -0.31 16,350 16,450 16,050 63,580 1,036,354,000
18/08/2021 16,350 -0.05 -0.31 16,400 16,800 16,250 49,580 810,633,000
17/08/2021 16,400 0.30 1.83 16,100 16,500 16,000 81,860 1,342,504,000
16/08/2021 16,100 0.05 0.31 16,050 16,350 15,600 72,680 1,170,148,000
13/08/2021 16,050 -0.20 -1.25 16,250 16,250 15,700 52,750 846,637,500
12/08/2021 16,250 -0.05 -0.31 16,300 16,500 16,100 56,080 911,300,000
11/08/2021 16,300 0.15 0.92 16,150 16,900 16,200 99,540 1,622,502,000
10/08/2021 16,150 0.15 0.93 16,000 16,900 16,050 94,690 1,529,243,500
09/08/2021 16,000 0.20 1.25 15,800 16,100 15,750 80,910 1,294,560,000
06/08/2021 15,800 0.10 0.63 15,700 16,100 15,700 75,130 1,187,054,000
05/08/2021 15,700 -0.05 -0.32 15,750 15,900 15,500 61,610 967,277,000
04/08/2021 15,750 -0.10 -0.63 15,850 16,000 15,600 81,720 1,287,090,000
03/08/2021 15,850 0.25 1.58 15,600 16,200 15,500 90,340 1,431,889,000
02/08/2021 15,600 0.30 1.92 15,300 16,000 15,400 98,100 1,530,360,000
30/07/2021 15,300 -0.10 -0.65 15,300 15,600 15,100 53,750 822,375,000
29/07/2021 15,300 0.10 0.65 15,200 15,450 14,800 41,820 639,846,000
28/07/2021 15,200 -0.35 -2.30 15,550 15,500 14,900 64,920 986,784,000
27/07/2021 15,550 -0.25 -1.61 15,800 16,250 15,150 44,560 692,908,000
26/07/2021 15,800 -0.10 -0.63 15,900 16,250 15,350 39,710 627,418,000
23/07/2021 15,900 0.50 3.14 15,400 16,500 15,700 68,130 1,083,267,000
21/07/2021 17,300 0.05 0.29 17,250 17,800 17,250 42,350 732,655,000
20/07/2021 17,250 0.15 0.87 17,100 17,300 16,700 39,310 678,097,500
19/07/2021 17,100 -0.70 -4.09 17,800 17,500 16,750 34,320 586,872,000
17/07/2021 17,800 -0.05 -0.28 17,850 18,350 17,600 43,410 772,698,000
16/07/2021 17,800 -0.05 -0.28 17,850 18,350 17,600 43,410 772,698,000
15/07/2021 17,850 0.55 3.08 17,300 17,900 17,100 54,140 966,399,000
14/07/2021 17,300 -0.50 -2.89 17,800 18,200 17,100 36,690 634,737,000
13/07/2021 17,800 0.05 0.28 17,750 18,200 17,100 45,070 802,246,000
12/07/2021 17,750 -0.70 -3.94 18,450 18,400 17,200 57,820 1,026,305,000
09/07/2021 18,450 -0.55 -2.98 19,000 19,000 18,100 40,330 744,088,500
08/07/2021 19,000 -0.80 -4.21 19,800 20,000 18,700 45,960 873,240,000
07/07/2021 19,800 0.10 0.51 19,700 20,100 18,700 36,260 717,948,000
06/07/2021 19,700 -1.10 -5.58 20,800 21,100 19,700 53,250 1,049,025,000
05/07/2021 20,800 -0.10 -0.48 20,900 21,200 20,100 53,450 1,111,760,000
02/07/2021 20,900 -0.80 -3.83 21,700 21,700 20,600 43,270 904,343,000
01/07/2021 21,700 -0.10 -0.46 21,700 22,200 21,400 48,760 1,058,092,000
30/06/2021 21,700 -0.50 -2.30 22,200 23,000 21,700 52,360 1,136,212,000
29/06/2021 22,200 0.60 2.70 21,600 22,900 21,600 82,800 1,838,160,000
28/06/2021 21,600 -0.20 -0.93 21,800 21,900 21,400 40,510 875,016,000
25/06/2021 21,800 0.10 0.46 21,700 21,900 21,200 34,830 759,294,000
24/06/2021 21,700 -0.55 -2.53 22,250 22,250 21,300 38,230 829,591,000
23/06/2021 22,250 0.45 2.02 21,800 22,800 21,800 69,040 1,536,140,000
22/06/2021 21,800 0.40 1.83 21,400 22,200 20,700 75,020 1,635,436,000
21/06/2021 21,400 -0.35 -1.64 21,450 21,450 20,700 43,960 940,744,000
18/06/2021 21,450 -0.30 -1.40 21,750 22,500 21,400 27,830 596,953,500
17/06/2021 21,750 1.25 5.75 20,500 21,750 20,400 50,430 1,096,852,500
16/06/2021 20,500 0.50 2.44 20,000 20,800 20,050 31,470 645,135,000
15/06/2021 20,050 -0.05 -0.25 20,050 20,050 20,000 4,700 94,235,000
14/06/2021 20,050 -0.05 -0.25 20,050 20,100 19,800 32,190 645,409,500
11/06/2021 20,050 0.05 0.25 20,050 20,200 20,000 31,470 630,973,500
10/06/2021 20,050 0.30 1.50 19,750 20,200 19,400 45,830 918,891,500
09/06/2021 19,750 -0.20 -1.01 19,950 19,950 19,600 24,650 486,837,500
08/06/2021 19,950 -0.20 -1.00 20,150 20,100 19,900 26,930 537,253,500
07/06/2021 20,150 -0.10 -0.50 20,250 20,300 20,000 30,560 615,784,000
04/06/2021 20,250 -0.05 -0.25 20,300 20,400 20,100 26,170 529,942,500
03/06/2021 20,300 0.30 1.48 20,000 20,300 19,900 37,820 767,746,000
02/06/2021 20,000 0.20 1.00 19,800 20,000 19,400 42,000 840,000,000
01/06/2021 19,800 -0.30 -1.52 20,100 20,000 19,800 7,900 156,420,000
31/05/2021 20,100 -1.80 -8.96 20,400 20,400 19,900 31,420 631,542,000
28/05/2021 20,400 0.35 1.72 20,050 20,500 19,600 43,410 885,564,000
27/05/2021 20,050 -0.30 -1.50 20,300 20,300 20,000 27,480 550,974,000
26/05/2021 20,300 -0.30 -1.48 20,600 20,500 20,200 35,170 713,951,000
25/05/2021 20,600 0.35 1.70 20,250 20,600 20,200 45,460 936,476,000
24/05/2021 20,250 0.05 0.25 20,200 20,300 20,050 39,760 805,140,000
23/05/2021 20,200 0.40 1.98 19,800 20,200 19,600 40,080 809,616,000
21/05/2021 20,200 0.40 1.98 19,800 20,200 19,600 40,080 809,616,000
20/05/2021 19,800 -0.70 -3.54 20,500 20,400 19,250 50,110 992,178,000
19/05/2021 20,500 -0.80 -3.90 21,300 21,150 20,450 33,590 688,595,000
18/05/2021 21,300 0.10 0.47 21,200 21,700 21,050 37,630 801,519,000
17/05/2021 21,200 -0.70 -3.30 21,900 21,800 20,700 49,270 1,044,524,000
16/05/2021 21,900 -1.00 -4.57 22,900 22,800 21,700 44,530 975,207,000
14/05/2021 21,900 -1.00 -4.57 22,900 22,800 21,700 44,530 975,207,000
13/05/2021 22,900 -0.40 -1.75 23,300 24,000 22,900 46,180 1,057,522,000
12/05/2021 23,300 0.75 3.22 22,550 23,450 22,500 56,470 1,315,751,000
11/05/2021 22,550 0.15 0.67 22,400 22,800 22,050 40,120 904,706,000
10/05/2021 22,400 -0.15 -0.67 22,550 22,400 22,000 33,120 741,888,000
09/05/2021 22,550 0.75 3.33 21,800 22,600 21,500 59,290 1,336,989,500
07/05/2021 22,550 0.75 3.33 21,800 22,600 21,500 59,290 1,336,989,500
06/05/2021 21,800 -0.15 -0.69 21,950 21,800 21,350 39,330 857,394,000
05/05/2021 21,950 -0.85 -3.87 22,800 23,100 21,700 42,260 927,607,000
04/05/2021 22,800 -0.20 -0.88 23,000 23,300 22,300 57,840 1,318,752,000
03/05/2021 22,800 1.45 6.36 21,350 22,800 19,900 130 2,964,000
30/04/2021 23,000 -1.00 -4.35 24,000 24,500 23,000 72,400 1,665,200,000
29/04/2021 23,000 -1.00 -4.35 24,000 24,500 23,000 72,400 1,665,200,000
28/04/2021 24,000 1.05 4.38 22,950 24,450 22,800 73,970 1,775,280,000
27/04/2021 22,950 -0.25 -1.09 23,200 23,000 22,550 51,160 1,174,122,000
26/04/2021 23,200 0.60 2.59 22,600 23,500 22,450 84,020 1,949,264,000
23/04/2021 22,600 0.60 2.65 22,000 23,000 21,900 47,350 1,070,110,000
22/04/2021 22,000 0.50 2.27 21,500 22,600 21,500 76,710 1,687,620,000
21/04/2021 21,500 0.70 3.26 20,800 21,900 20,600 69,440 1,492,960,000
20/04/2021 21,500 0.70 3.26 20,800 21,900 20,600 69,440 1,492,960,000
19/04/2021 20,800 -0.30 -1.44 21,100 21,200 20,700 31,490 654,992,000
16/04/2021 21,100 -0.55 -2.61 21,650 21,500 20,800 28,080 592,488,000
15/04/2021 21,650 0.10 0.46 21,550 21,850 21,300 32,210 697,346,500
14/04/2021 21,550 0.80 3.71 20,750 21,900 20,300 61,120 1,317,136,000
13/04/2021 20,750 -0.15 -0.72 20,900 20,800 20,500 37,160 771,070,000
12/04/2021 20,900 -0.45 -2.15 21,350 21,400 20,850 38,420 802,978,000
09/04/2021 21,350 -0.10 -0.47 21,450 21,450 21,200 38,450 820,907,500
08/04/2021 21,450 -0.15 -0.70 21,600 21,650 21,400 30,500 654,225,000
07/04/2021 21,600 0.40 1.85 21,200 21,600 21,000 41,840 903,744,000
06/04/2021 21,200 0.40 1.89 20,800 21,300 20,400 43,520 922,624,000
05/04/2021 20,800 -0.40 -1.92 21,200 21,200 20,500 31,310 651,248,000
02/04/2021 21,200 -0.15 -0.71 21,350 21,500 21,000 40,370 855,844,000
01/04/2021 21,350 -0.20 -0.94 21,550 21,650 21,200 31,400 670,390,000
31/03/2021 21,550 -0.35 -1.62 21,900 21,900 21,450 37,120 799,936,000
30/03/2021 21,900 0.10 0.46 21,800 22,300 21,000 46,540 1,019,226,000
29/03/2021 21,800 1.40 6.42 20,400 21,800 20,500 48,100 1,048,580,000
26/03/2021 20,400 -0.55 -2.70 20,950 20,800 20,100 48,650 992,460,000
25/03/2021 20,950 0.25 1.19 20,700 21,100 20,600 43,520 911,744,000
24/03/2021 20,700 -0.75 -3.62 21,450 21,200 20,600 32,850 679,995,000
23/03/2021 21,450 -0.35 -1.63 21,800 21,800 21,000 45,130 968,038,500
22/03/2021 21,800 -0.20 -0.92 22,000 22,000 21,500 35,500 773,900,000
19/03/2021 22,000 -0.75 -3.41 22,750 22,600 21,650 40,350 887,700,000
18/03/2021 22,750 0.35 1.54 22,400 22,800 22,100 47,980 1,091,545,000
17/03/2021 22,400 -0.20 -0.89 22,600 22,700 22,350 41,840 937,216,000
16/03/2021 22,600 -0.20 -0.88 22,800 23,000 22,300 40,690 919,594,000
15/03/2021 22,800 0.55 2.41 22,250 23,100 22,100 47,200 1,076,160,000
12/03/2021 22,250 -0.35 -1.57 22,600 22,600 22,100 34,230 761,617,500
11/03/2021 22,600 0.35 1.55 22,250 23,200 22,150 47,200 1,066,720,000
10/03/2021 22,250 1.45 6.52 20,800 22,250 20,700 78,250 1,741,062,500
09/03/2021 20,800 -0.10 -0.48 20,800 20,800 20,550 32,420 674,336,000
08/03/2021 20,800 -0.25 -1.20 21,050 21,300 20,700 45,660 949,728,000
05/03/2021 21,050 -0.15 -0.71 21,200 21,050 20,200 68,560 1,443,188,000
04/03/2021 21,200 -0.55 -2.59 21,750 22,150 20,400 38,190 809,628,000
03/03/2021 21,750 0.20 0.92 21,550 22,000 21,100 54,280 1,180,590,000
02/03/2021 21,550 -0.30 -1.39 21,850 21,700 21,000 34,320 739,596,000
01/03/2021 21,850 0.30 1.37 21,550 22,100 21,200 39,750 868,537,500
26/02/2021 21,550 0.55 2.55 21,000 21,600 20,800 44,040 949,062,000
25/02/2021 21,000 0.70 3.33 20,300 21,100 19,800 57,490 1,207,290,000
24/02/2021 20,300 -1.05 -5.17 21,350 21,200 20,150 50,130 1,017,639,000
23/02/2021 21,350 -0.85 -3.98 22,200 22,400 21,050 47,460 1,013,271,000
22/02/2021 22,200 -0.10 -0.45 22,300 22,550 21,800 39,430 875,346,000
19/02/2021 22,300 -0.60 -2.69 22,900 23,100 22,050 52,840 1,178,332,000
18/02/2021 22,900 -0.55 -2.40 23,450 23,400 22,600 51,130 1,170,877,000
17/02/2021 23,450 -0.30 -1.28 23,750 24,050 23,000 61,180 1,434,671,000
10/02/2021 23,750 0.40 1.68 23,350 23,750 23,100 57,560 1,367,050,000
09/02/2021 23,750 0.40 1.68 23,350 23,750 23,100 57,560 1,367,050,000
08/02/2021 23,350 0.05 0.21 23,300 23,350 21,700 51,420 1,200,657,000
05/02/2021 23,300 0.35 1.50 22,950 24,150 22,750 68,780 1,602,574,000
05/01/2021 17,900 -0.70 -3.91 18,600 18,900 17,700 25,670 459,493,000
04/01/2021 18,600 1.20 6.45 17,400 18,600 17,300 84,490 1,571,514,000
01/01/2021 17,400 0.20 1.15 17,200 18,000 17,200 568,030 9,883,722,000
31/12/2020 17,400 0.20 1.15 17,200 18,000 17,200 568,030 9,883,722,000
30/12/2020 17,200 1.10 6.40 16,100 17,200 16,250 952,940 16,390,568,000
29/12/2020 16,100 0.90 5.59 15,200 16,250 15,100 66,390 1,068,879,000
28/12/2020 15,200 0.10 0.66 15,100 15,350 14,900 21,772 330,934,400
27/12/2020 15,100 0.30 1.99 14,800 15,100 14,600 20,670 312,117,000
25/12/2020 15,100 0.30 1.99 14,800 15,100 14,600 20,670 312,117,000
24/12/2020 14,800 -0.30 -2.03 15,100 15,300 14,700 20,943 309,956,400
23/12/2020 15,100 -0.10 -0.66 15,200 15,300 15,000 18,717 282,626,700
22/12/2020 15,200 0.00 ■■ 0.00 15,200 15,300 15,100 20,707 314,746,400
21/12/2020 15,200 0.40 2.63 14,800 15,300 14,700 31,174 473,844,800
20/12/2020 14,800 -0.30 -2.03 15,100 15,200 14,500 18,698 276,730,400
18/12/2020 14,800 -0.30 -2.03 15,100 15,200 14,500 18,698 276,730,400
17/12/2020 15,100 -0.10 -0.66 15,200 15,300 15,000 13,636 205,903,600
16/12/2020 15,200 0.20 1.32 15,000 15,200 14,900 24,319 369,648,800
15/12/2020 15,000 -0.40 -2.67 15,400 15,600 14,700 23,949 359,235,000
14/12/2020 15,400 -0.10 -0.65 15,500 15,600 15,300 17,657 271,917,800
13/12/2020 15,500 0.20 1.29 15,300 15,500 15,100 25,147 389,778,500
11/12/2020 15,500 0.20 1.29 15,300 15,500 15,100 25,147 389,778,500
10/12/2020 15,300 -0.50 -3.27 15,800 16,000 15,300 22,774 348,442,200
09/12/2020 15,800 0.30 1.90 15,550 16,000 15,400 26,920 425,336,000
08/12/2020 15,550 0.10 0.64 15,500 15,650 15,400 25,817 401,454,350
07/12/2020 15,500 -0.10 -0.65 15,600 15,700 15,450 17,724 274,722,000
04/12/2020 15,650 0.05 0.32 15,600 16,100 15,500 322,390 5,045,403,500
03/12/2020 15,600 -0.10 -0.64 15,700 16,000 15,450 20,926 326,445,600
02/12/2020 15,700 0.50 3.18 15,200 15,750 15,100 43,984 690,548,800
01/12/2020 15,200 -0.10 -0.66 15,300 15,250 15,000 18,572 282,294,400
30/11/2020 15,200 0.05 0.33 15,150 15,300 15,100 213,760 3,249,152,000
27/11/2020 15,200 0.05 0.33 15,150 15,300 15,100 213,760 3,249,152,000
26/11/2020 15,150 -0.05 -0.33 15,150 15,200 15,000 194,280 2,943,342,000
25/11/2020 15,150 -0.05 -0.33 15,200 15,600 15,100 171,180 2,593,377,000
24/11/2020 15,200 -0.45 -2.96 15,650 15,650 15,000 203,500 3,093,200,000
23/11/2020 15,650 -0.50 -3.19 16,150 16,000 15,500 154,280 2,414,482,000
20/11/2020 16,150 0.00 ■■ 0.00 16,150 16,800 16,150 21,511 347,402,650
19/11/2020 16,150 1.10 6.81 15,100 16,150 14,900 42,008 678,429,200
18/11/2020 15,100 0.20 1.32 14,900 15,500 14,900 221,540 3,345,254,000
17/11/2020 14,900 0.10 0.67 14,800 14,900 14,500 14,522 216,377,800
16/11/2020 14,800 -0.60 -4.05 15,400 15,300 14,800 16,607 245,783,600
13/11/2020 15,400 0.10 0.65 15,300 15,500 15,200 10,685 164,549,000
12/11/2020 15,300 0.60 3.92 14,700 15,600 14,600 24,649 377,129,700
11/11/2020 14,700 0.10 0.68 14,550 14,750 14,500 19,919 292,809,300
10/11/2020 14,550 0.50 3.44 14,100 14,650 14,100 22,929 333,616,950
09/11/2020 14,100 0.00 ■■ 0.00 14,100 14,300 14,000 16,158 227,827,800
08/11/2020 14,100 -0.10 -0.71 14,200 14,200 14,100 16,668 235,018,800
06/11/2020 14,100 -0.10 -0.71 14,200 14,200 14,100 16,668 235,018,800
05/11/2020 14,200 0.10 0.70 14,100 14,500 14,000 16,009 227,327,800
04/11/2020 14,100 0.10 0.71 14,000 14,100 13,800 18,891 266,363,100
03/11/2020 14,000 0.10 0.71 13,900 14,100 14,000 14,664 205,296,000
02/11/2020 13,900 -0.20 -1.44 14,100 14,200 13,900 11,648 161,907,200
31/10/2020 14,100 0.10 0.71 14,000 14,300 13,900 11,338 159,865,800
30/10/2020 14,100 0.10 0.71 14,000 14,300 13,900 11,338 159,865,800
29/10/2020 14,000 0.30 2.14 13,700 14,050 13,600 17,715 248,010,000
28/10/2020 13,700 -0.40 -2.92 14,100 14,100 13,700 12,168 166,701,600
27/10/2020 14,100 -0.30 -2.13 14,400 14,500 14,000 20,567 289,994,700
26/10/2020 14,400 -0.40 -2.78 14,750 14,750 14,400 12,571 181,022,400
23/10/2020 14,750 0.30 2.03 14,500 15,000 14,600 22,272 328,512,000
22/10/2020 14,500 -0.10 -0.69 14,600 14,650 14,200 14,037 203,536,500
21/10/2020 14,600 -0.40 -2.74 15,000 15,400 14,500 22,543 329,127,800
20/10/2020 15,000 -0.30 -2.00 15,250 15,300 14,900 15,691 235,365,000
19/10/2020 15,250 0.10 0.66 15,150 15,800 15,100 18,150 276,787,500
16/10/2020 15,150 -0.30 -1.98 15,400 15,400 15,100 18,023 273,048,450
15/10/2020 15,400 -0.10 -0.65 15,400 16,000 15,300 264,010 4,065,754,000
14/10/2020 15,400 -1.50 -9.74 16,900 15,700 14,600 42,284 651,173,600
13/10/2020 16,900 -0.20 -1.18 17,100 17,200 16,600 22,720 383,968,000
12/10/2020 17,100 -0.40 -2.34 17,500 17,600 17,100 14,674 250,925,400
09/10/2020 17,500 -0.10 -0.57 17,600 18,000 17,400 18,478 323,365,000
08/10/2020 17,600 -0.10 -0.57 17,700 18,050 17,400 15,574 274,102,400
07/10/2020 17,700 0.30 1.69 17,400 18,000 17,500 29,649 524,787,300
06/10/2020 17,400 0.30 1.72 17,100 17,500 17,100 34,102 593,374,800
05/10/2020 17,100 0.20 1.17 16,950 17,500 16,700 23,437 400,772,700
02/10/2020 16,950 -0.20 -1.18 17,100 17,300 16,900 17,876 302,998,200
01/10/2020 17,100 0.30 1.75 16,850 17,200 16,900 16,589 283,671,900
30/09/2020 16,850 -0.30 -1.78 17,100 17,200 16,750 19,059 321,144,150
29/09/2020 17,100 -0.20 -1.17 17,300 17,500 17,100 13,744 235,022,400
28/09/2020 17,300 0.10 0.58 17,200 17,500 17,200 23,099 399,612,700
25/09/2020 17,200 -0.20 -1.16 17,400 17,650 17,050 21,686 372,999,200
24/09/2020 17,400 -0.10 -0.57 17,450 17,500 17,350 15,539 270,378,600
23/09/2020 17,450 -0.30 -1.72 17,700 17,950 17,400 18,644 325,337,800
22/09/2020 17,700 -0.10 -0.56 17,800 18,300 17,600 22,982 406,781,400
21/09/2020 17,800 0.40 2.25 17,350 18,000 17,400 27,561 490,585,800
18/09/2020 17,350 -0.10 -0.58 17,500 17,500 16,700 20,870 362,094,500
17/09/2020 17,500 -0.40 -2.29 17,900 18,000 17,300 21,337 373,397,500
16/09/2020 17,900 -0.10 -0.56 18,000 18,100 17,600 12,699 227,312,100
15/09/2020 18,000 0.30 1.67 17,700 18,700 17,600 36,556 658,008,000
14/09/2020 17,700 0.40 2.26 17,300 18,000 17,200 23,901 423,047,700
11/09/2020 17,300 -0.30 -1.73 17,600 17,900 17,300 14,884 257,493,200
10/09/2020 17,600 0.20 1.14 17,400 18,600 17,500 23,537 414,251,200
09/09/2020 17,400 0.40 2.30 17,000 17,800 16,900 343,540 5,977,596,000
08/09/2020 17,000 0.00 ■■ 0.00 17,000 17,100 16,300 27,092 460,564,000
07/09/2020 17,000 -0.80 -4.71 17,800 18,100 16,700 22,783 387,311,000
04/09/2020 17,800 0.70 3.93 17,100 18,000 16,950 8,499 151,282,200
03/09/2020 17,100 -0.40 -2.34 17,550 17,550 17,100 11,485 196,393,500
02/09/2020 17,550 -0.30 -1.71 17,800 17,800 17,000 12,270 215,338,500
01/09/2020 17,550 -0.30 -1.71 17,800 17,800 17,000 12,270 215,338,500
31/08/2020 17,800 1.20 6.74 16,650 17,800 16,000 35,899 639,002,200
28/08/2020 16,650 0.80 4.80 15,800 16,900 15,600 20,802 346,353,300
27/08/2020 15,800 0.90 5.70 14,900 15,900 14,900 9,021 142,531,800
26/08/2020 14,900 1.00 6.71 13,950 14,900 13,950 26,603 396,384,700
25/08/2020 13,950 0.00 ■■ 0.00 13,900 14,000 13,900 13,873 193,528,350
24/08/2020 13,900 0.00 ■■ 0.00 13,900 14,500 13,800 13,286 184,675,400
21/08/2020 13,900 0.20 1.44 13,700 14,500 13,650 6,933 96,368,700
20/08/2020 13,700 -0.20 -1.46 13,900 14,500 13,100 6,192 84,830,400
19/08/2020 13,900 0.00 ■■ 0.00 13,900 14,500 13,800 8,556 118,928,400
18/08/2020 13,900 0.00 ■■ 0.00 13,900 14,000 13,800 11,444 159,071,600
17/08/2020 13,900 -0.30 -2.16 14,150 15,100 13,600 7,998 111,172,200
14/08/2020 14,150 0.00 ■■ 0.00 14,150 14,400 13,900 6,620 93,673,000
13/08/2020 14,150 0.90 6.36 13,250 14,150 13,500 14,123 199,840,450
12/08/2020 13,250 0.30 2.26 12,950 13,250 12,700 5,926 78,519,500
11/08/2020 12,950 -0.20 -1.54 13,100 13,100 12,600 12,559 162,639,050
10/08/2020 13,100 -0.60 -4.58 13,700 13,700 12,900 10,247 134,235,700
07/08/2020 13,700 0.90 6.57 12,850 13,700 12,850 27,034 370,365,800
06/08/2020 12,850 0.80 6.23 12,050 12,850 12,800 8,950 115,007,500
05/08/2020 12,050 0.80 6.64 11,300 12,050 11,250 7,665 92,363,250
04/08/2020 11,300 0.00 ■■ 0.00 11,300 12,000 11,300 3,841 43,403,300
03/08/2020 11,300 0.40 3.54 10,900 11,400 10,700 6,239 70,500,700
31/07/2020 10,900 0.00 ■■ 0.00 10,900 11,000 10,700 7,954 86,698,600
30/07/2020 10,900 -0.10 -0.92 11,000 11,000 10,800 3,630 39,567,000
29/07/2020 11,000 -0.30 -2.73 11,300 11,200 10,900 3,886 42,746,000
28/07/2020 11,050 0.00 ■■ 0.00 11,050 11,300 10,700 5,736 63,382,800
27/07/2020 11,050 -0.80 -7.24 11,850 11,400 11,050 3,935 43,481,750
26/07/2020 11,850 -0.80 -6.75 12,600 12,600 11,750 9,853 116,758,050
24/07/2020 11,850 -0.80 -6.75 12,600 12,600 11,750 9,853 116,758,050
23/07/2020 12,600 0.00 ■■ 0.00 12,600 12,600 12,500 2,730 34,398,000
22/07/2020 12,600 -0.10 -0.79 12,650 12,650 12,600 2,820 35,532,000
21/07/2020 12,650 0.00 ■■ 0.00 12,650 12,700 12,650 3,765 47,627,250
20/07/2020 12,650 0.10 0.79 12,600 12,800 12,600 5,720 72,358,000
19/07/2020 12,600 -0.10 -0.79 12,700 12,700 12,600 6,847 86,272,200
17/07/2020 12,600 -0.10 -0.79 12,700 12,700 12,600 6,847 86,272,200
16/07/2020 12,700 0.00 ■■ 0.00 12,700 12,800 12,700 4,046 51,384,200
15/07/2020 12,700 -0.20 -1.57 12,850 12,900 12,700 3,527 44,792,900
14/07/2020 12,850 0.10 0.78 12,750 12,950 12,600 7,136 91,697,600
13/07/2020 12,750 -0.30 -2.35 13,000 13,050 12,750 5,604 71,451,000
12/07/2020 13,000 -0.10 -0.77 13,050 13,150 13,000 4,195 54,535,000
10/07/2020 13,000 -0.10 -0.77 13,050 13,150 13,000 4,195 54,535,000
09/07/2020 13,050 0.20 1.53 12,900 13,150 12,900 13,411 175,013,550
08/07/2020 12,900 0.20 1.55 12,700 12,950 12,600 7,094 91,512,600
07/07/2020 12,700 -0.20 -1.57 12,900 13,000 12,600 4,516 57,353,200
06/07/2020 12,900 -0.10 -0.78 13,000 13,150 12,600 6,847 88,326,300
05/07/2020 13,000 0.40 3.08 12,600 13,250 12,600 12,741 165,633,000
03/07/2020 13,000 0.40 3.08 12,600 13,250 12,600 12,741 165,633,000
02/07/2020 12,600 -0.20 -1.59 12,750 12,700 12,500 1,970 24,822,000
01/07/2020 12,750 -0.20 -1.57 12,900 13,150 12,700 4,725 60,243,750
30/06/2020 12,900 0.20 1.55 12,700 13,300 12,500 17,474 225,414,600
29/06/2020 12,700 -0.70 -5.51 13,400 13,600 12,500 10,041 127,520,700
28/06/2020 13,400 -0.30 -2.24 13,700 13,800 12,900 132,920 1,781,128,000
26/06/2020 13,400 -0.30 -2.24 13,700 13,800 12,900 132,920 1,781,128,000
25/06/2020 13,700 0.50 3.65 13,200 13,800 12,900 13,833 189,512,100
24/06/2020 13,200 -0.90 -6.82 14,100 14,250 13,200 17,939 236,794,800
23/06/2020 14,100 -0.40 -2.84 14,500 14,750 14,100 14,617 206,099,700
22/06/2020 14,500 -0.30 -2.07 14,800 14,900 14,000 20,178 292,581,000
19/06/2020 14,800 0.50 3.38 14,350 15,300 14,350 26,202 387,789,600
18/06/2020 14,350 -0.20 -1.39 14,500 14,500 14,200 10,254 147,144,900
17/06/2020 14,500 0.50 3.45 14,000 14,800 14,350 294,250 4,266,625,000
16/06/2020 14,000 0.20 1.43 13,800 14,200 13,500 19,362 271,068,000
15/06/2020 13,800 -0.10 -0.72 13,900 14,200 13,500 13,640 188,232,000
14/06/2020 13,900 -0.70 -5.04 14,600 14,500 13,600 14,679 204,038,100
12/06/2020 13,900 -0.70 -5.04 14,600 14,500 13,600 14,679 204,038,100
11/06/2020 14,600 0.50 3.42 14,100 15,050 14,050 42,104 614,718,400
10/06/2020 14,100 0.40 2.84 13,750 14,200 13,450 21,733 306,435,300
09/06/2020 13,750 -0.20 -1.45 13,900 13,900 13,650 10,525 144,718,750
08/06/2020 13,900 -0.20 -1.44 14,100 14,200 13,800 14,526 201,911,400
06/06/2020 14,100 0.10 0.71 14,000 14,300 13,800 20,663 291,348,300
05/06/2020 14,100 0.10 0.71 14,000 14,300 13,800 20,663 291,348,300
04/06/2020 14,000 -0.20 -1.43 14,150 14,300 13,800 10,422 145,908,000
03/06/2020 14,150 0.40 2.83 13,800 14,400 13,800 17,301 244,809,150
02/06/2020 13,800 0.20 1.45 13,650 14,600 13,400 26,794 369,757,200
01/06/2020 13,650 0.00 ■■ 0.00 13,700 13,900 12,750 10,778 147,119,700
31/05/2020 13,700 0.30 2.19 13,450 14,000 13,000 17,630 241,531,000
29/05/2020 13,700 0.30 2.19 13,450 14,000 13,000 17,630 241,531,000
28/05/2020 13,450 -0.70 -5.20 14,100 14,000 13,150 20,623 277,379,350
27/05/2020 14,100 -0.40 -2.84 14,450 14,600 13,800 28,358 399,847,800
26/05/2020 14,450 -0.40 -2.77 14,850 15,400 14,400 20,384 294,548,800
25/05/2020 14,850 0.90 6.06 13,900 14,850 13,950 24,148 358,597,800
24/05/2020 13,900 0.90 6.47 13,000 13,900 13,000 37,772 525,030,800
22/05/2020 13,900 0.90 6.47 13,000 13,900 13,000 37,772 525,030,800
21/05/2020 13,000 0.00 ■■ 0.00 13,000 13,100 12,900 11,195 145,535,000
20/05/2020 13,000 0.40 3.08 12,600 13,050 12,600 32,263 419,419,000
19/05/2020 12,600 0.30 2.38 12,300 12,950 12,300 28,546 359,679,600
18/05/2020 12,300 0.10 0.81 12,250 12,350 12,200 9,114 112,102,200
17/05/2020 12,250 -0.10 -0.82 12,300 12,350 12,100 6,993 85,664,250
15/05/2020 12,250 -0.10 -0.82 12,300 12,350 12,100 6,993 85,664,250
14/05/2020 12,300 0.00 ■■ 0.00 12,300 12,300 12,000 7,048 86,690,400
13/05/2020 12,300 0.00 ■■ 0.00 12,300 12,300 12,200 6,020 74,046,000
12/05/2020 12,300 0.00 ■■ 0.00 12,300 12,400 12,200 7,405 91,081,500
11/05/2020 12,300 0.00 ■■ 0.00 12,300 12,400 12,100 5,903 72,606,900
10/05/2020 12,300 -0.10 -0.81 12,450 12,500 12,300 10,240 125,952,000
08/05/2020 12,300 -0.10 -0.81 12,450 12,500 12,300 10,240 125,952,000
07/05/2020 12,450 0.10 0.80 12,300 12,500 12,100 11,348 141,282,600
06/05/2020 12,300 0.70 5.69 11,650 12,450 11,500 13,172 162,015,600
05/05/2020 11,650 -0.50 -4.29 12,200 12,250 11,650 4,337 50,526,050
04/05/2020 12,200 -0.20 -1.64 12,350 12,400 11,900 5,945 72,529,000
01/05/2020 12,350 0.00 ■■ 0.00 12,350 12,400 12,000 3,771 46,571,850
30/04/2020 12,350 0.00 ■■ 0.00 12,350 12,400 12,000 3,771 46,571,850
29/04/2020 12,350 0.00 ■■ 0.00 12,350 12,400 12,000 3,771 46,571,850
28/04/2020 12,350 -0.10 -0.81 12,400 12,500 11,950 5,720 70,642,000
27/04/2020 12,400 -0.10 -0.81 12,500 12,550 12,000 3,496 43,350,400
26/04/2020 12,500 0.10 0.80 12,450 12,500 12,250 3,954 49,425,000
24/04/2020 12,500 0.10 0.80 12,450 12,500 12,250 3,954 49,425,000
23/04/2020 12,450 0.00 ■■ 0.00 12,400 12,500 12,350 9,699 120,752,550
22/04/2020 12,400 -0.10 -0.81 12,500 12,500 12,100 2,790 34,596,000
21/04/2020 12,500 -0.10 -0.80 12,550 12,600 11,900 9,049 113,112,500
20/04/2020 12,550 0.20 1.59 12,400 13,200 12,300 6,823 85,628,650
19/04/2020 12,400 0.00 ■■ 0.00 12,400 12,800 12,300 5,553 68,857,200
17/04/2020 12,400 0.00 ■■ 0.00 12,400 12,800 12,300 5,553 68,857,200
16/04/2020 12,400 -0.30 -2.42 12,700 12,600 12,400 3,813 47,281,200
15/04/2020 12,700 -0.10 -0.79 12,750 13,000 12,500 9,037 114,769,900
14/04/2020 12,750 0.00 ■■ 0.00 12,750 12,750 11,900 24,319 310,067,250
13/04/2020 12,750 -0.20 -1.57 12,950 12,900 12,400 11,084 141,321,000
12/04/2020 12,950 -0.50 -3.86 13,400 13,350 12,500 36,491 472,558,450
10/04/2020 12,950 -0.50 -3.86 13,400 13,350 12,500 36,491 472,558,450
09/04/2020 13,400 0.00 ■■ 0.00 13,400 13,500 13,200 31,166 417,624,400
08/04/2020 13,400 -0.10 -0.75 13,500 13,450 13,000 46,873 628,098,200
07/04/2020 13,500 0.00 ■■ 0.00 13,500 13,550 13,000 37,056 500,256,000
06/04/2020 13,500 0.00 ■■ 0.00 13,500 13,700 13,450 26,335 355,522,500
05/04/2020 13,500 0.10 0.74 13,400 13,800 13,400 19,730 266,355,000
03/04/2020 13,500 0.10 0.74 13,400 13,800 13,400 19,730 266,355,000
02/04/2020 13,400 0.60 4.48 12,850 13,400 12,900 73,293 982,126,200
01/04/2020 13,400 0.60 4.48 12,850 13,400 12,900 73,293 982,126,200
31/03/2020 12,850 0.10 0.78 12,750 13,550 12,300 54,158 695,930,300
30/03/2020 12,750 -0.40 -3.14 13,100 12,900 12,200 21,608 275,502,000
29/03/2020 13,100 0.10 0.76 13,000 13,800 12,900 18,290 239,599,000
27/03/2020 13,100 0.10 0.76 13,000 13,800 12,900 18,290 239,599,000
26/03/2020 13,000 -0.10 -0.77 13,050 13,100 12,650 26,895 349,635,000
25/03/2020 13,050 0.50 3.83 12,600 13,300 12,550 21,480 280,314,000
24/03/2020 12,550 0.00 ■■ 0.00 12,600 12,750 12,400 21,876 274,543,800
23/03/2020 12,600 -0.50 -3.97 13,100 13,050 12,200 14,194 178,844,400
22/03/2020 13,100 0.00 ■■ 0.00 13,100 13,250 13,000 17,893 234,398,300
20/03/2020 13,100 0.00 ■■ 0.00 13,100 13,250 13,000 17,893 234,398,300
19/03/2020 13,100 -0.20 -1.53 13,300 13,300 13,000 20,520 268,812,000
18/03/2020 13,300 0.10 0.75 13,250 13,950 13,200 21,850 290,605,000
17/03/2020 13,250 0.10 0.75 13,150 13,350 13,000 16,496 218,572,000
16/03/2020 13,150 -0.40 -3.04 13,550 13,550 12,950 134,540 1,769,201,000
13/03/2020 13,550 0.75 5.54 12,800 13,550 12,000 185,080 2,507,834,000
12/03/2020 12,800 -0.25 -1.95 13,050 13,250 12,150 153,050 1,959,040,000
11/03/2020 13,050 0.35 2.68 12,700 13,550 11,900 158,310 2,065,945,500
10/03/2020 12,700 0.40 3.15 12,350 12,900 11,700 17,301 219,722,700
09/03/2020 12,350 -0.90 -7.29 13,250 12,950 12,350 10,486 129,502,100
06/03/2020 13,250 0.00 ■■ 0.00 13,250 13,400 13,200 20,611 273,095,750
05/03/2020 13,250 0.10 0.75 13,200 13,300 13,100 21,687 287,352,750
04/03/2020 13,200 0.00 ■■ 0.00 13,150 13,500 12,500 21,166 279,391,200
03/03/2020 13,150 -0.50 -3.80 13,700 13,750 13,100 22,332 293,665,800
02/03/2020 13,700 -0.10 -0.73 13,800 14,000 13,350 21,403 293,221,100
28/02/2020 13,800 -0.30 -2.17 14,100 14,100 13,600 24,216 334,180,800
27/02/2020 14,100 0.20 1.42 13,900 14,100 13,750 32,614 459,857,400
26/02/2020 13,900 0.40 2.88 13,550 14,150 13,300 28,387 394,579,300
25/02/2020 13,550 0.10 0.74 13,500 14,100 13,000 28,108 380,863,400
24/02/2020 13,500 0.30 2.22 13,250 14,150 13,300 31,710 428,085,000
21/02/2020 13,250 0.90 6.79 12,400 13,250 12,450 22,292 295,369,000
20/02/2020 12,400 0.30 2.42 12,100 12,500 12,100 28,503 353,437,200
19/02/2020 12,100 0.40 3.31 11,700 12,450 11,800 22,416 271,233,600
18/02/2020 11,700 0.80 6.84 10,950 11,700 10,700 13,233 154,826,100
17/02/2020 10,950 -0.10 -0.91 11,000 11,100 10,800 15,795 172,955,250
15/02/2020 11,000 0.30 2.73 10,750 11,050 10,550 31,516 346,676,000
14/02/2020 11,000 0.30 2.73 10,750 11,050 10,550 31,516 346,676,000
13/02/2020 10,750 0.00 ■■ 0.00 10,750 11,000 10,450 26,447 284,305,250
12/02/2020 10,750 0.10 0.93 10,700 10,750 10,250 25,124 270,083,000
11/02/2020 10,700 -0.10 -0.93 10,750 10,750 10,600 31,502 337,071,400
10/02/2020 10,750 0.70 6.51 10,050 10,750 9,400 32,574 350,170,500
09/02/2020 10,050 0.40 3.98 9,610 10,100 9,400 24,647 247,702,350
07/02/2020 10,050 0.40 3.98 9,610 10,100 9,400 24,647 247,702,350
06/02/2020 9,610 0.40 4.16 9,200 9,800 9,000 31,501 302,724,610
05/02/2020 9,200 0.00 ■■ 0.00 9,200 9,400 9,200 19,523 179,611,600
04/02/2020 9,200 0.00 ■■ 0.00 9,240 9,270 9,150 11,491 105,717,200
03/02/2020 9,240 -0.40 -4.33 9,640 9,620 9,000 12,092 111,730,080
02/02/2020 9,640 -0.10 -1.04 9,750 9,750 9,580 14,716 141,862,240
31/01/2020 9,640 -0.10 -1.04 9,750 9,750 9,580 14,716 141,862,240
30/01/2020 9,750 0.00 ■■ 0.00 9,790 9,790 9,740 12,585 122,703,750
29/01/2020 9,790 0.00 ■■ 0.00 9,790 9,800 9,700 12,988 127,152,520
28/01/2020 9,790 0.00 ■■ 0.00 9,790 9,800 9,700 12,988 127,152,520
27/01/2020 9,790 0.00 ■■ 0.00 9,790 9,800 9,700 12,988 127,152,520
26/01/2020 9,790 0.00 ■■ 0.00 9,790 9,800 9,700 12,988 127,152,520
24/01/2020 9,790 0.00 ■■ 0.00 9,790 9,800 9,700 12,988 127,152,520
23/01/2020 9,790 0.00 ■■ 0.00 9,790 9,800 9,700 12,988 127,152,520
22/01/2020 9,790 0.00 ■■ 0.00 9,790 9,800 9,700 12,988 127,152,520
21/01/2020 9,790 0.05 0.51 9,740 9,900 9,740 160,880 1,575,015,200
20/01/2020 9,740 -0.01 -0.10 9,750 9,790 9,650 116,830 1,137,924,200
17/01/2020 9,750 0.03 0.31 9,750 9,800 9,700 92,660 903,435,000
16/01/2020 9,750 0.25 2.56 9,500 9,800 9,500 199,350 1,943,662,500
15/01/2020 9,500 0.02 0.21 9,480 9,510 9,480 114,200 1,084,900,000
14/01/2020 9,400 0.11 1.17 9,290 9,480 9,270 111,060 1,043,964,000
13/01/2020 9,290 0.00 ■■ 0.00 9,270 9,300 9,270 11,225 104,280,250
10/01/2020 9,270 0.00 ■■ 0.00 9,220 9,270 9,210 12,216 113,242,320
09/01/2020 9,220 0.00 ■■ 0.00 9,210 9,260 9,210 14,130 130,278,600
08/01/2020 9,210 -0.20 -2.17 9,400 9,400 9,200 11,134 102,544,140
07/01/2020 9,400 0.00 ■■ 0.00 9,400 9,500 9,390 11,290 106,126,000
06/01/2020 9,400 -0.30 -3.19 9,660 9,660 9,200 10,633 99,950,200
03/01/2020 9,660 0.00 ■■ 0.00 9,660 9,680 9,620 10,266 99,169,560
02/01/2020 9,660 0.10 1.04 9,600 9,720 9,610 11,550 111,573,000
31/12/2019 9,600 -0.10 -1.04 9,680 9,680 9,600 12,220 117,312,000
30/12/2019 9,680 0.00 ■■ 0.00 9,680 9,690 9,630 15,539 150,417,520
27/12/2019 9,680 0.00 ■■ 0.00 9,660 9,700 9,620 11,221 108,619,280
26/12/2019 9,660 -0.10 -1.04 9,710 9,750 9,650 12,039 116,296,740
25/12/2019 9,710 0.00 ■■ 0.00 9,700 9,720 9,600 12,170 118,170,700
24/12/2019 9,700 0.00 ■■ 0.00 9,700 9,750 9,600 10,892 105,652,400
23/12/2019 9,700 -0.30 -3.09 10,000 10,100 9,500 13,120 127,264,000
21/12/2019 10,000 -0.05 -0.50 10,000 10,050 9,950 114,660 1,146,600,000
20/12/2019 10,000 -0.05 -0.50 10,000 10,050 9,950 114,660 1,146,600,000
19/12/2019 10,000 0.10 1.00 9,940 10,100 9,920 22,365 223,650,000
18/12/2019 9,940 -0.20 -2.01 10,100 10,100 9,940 14,873 147,837,620
17/12/2019 10,100 -0.30 -2.97 10,350 10,400 10,100 21,740 219,574,000
16/12/2019 10,350 0.20 1.93 10,200 10,400 10,200 27,156 281,064,600
14/12/2019 10,200 0.40 3.92 9,840 10,450 9,840 41,220 420,444,000
13/12/2019 10,200 0.40 3.92 9,840 10,450 9,840 41,220 420,444,000
12/12/2019 9,840 0.00 ■■ 0.00 9,800 9,850 9,750 20,558 202,290,720
11/12/2019 9,800 0.00 ■■ 0.00 9,800 9,850 9,780 10,832 106,153,600
10/12/2019 9,800 0.00 ■■ 0.00 9,850 9,870 9,710 11,164 109,407,200
09/12/2019 9,850 0.00 ■■ 0.00 9,800 9,880 9,800 12,596 124,070,600
06/12/2019 9,800 0.00 ■■ 0.00 9,800 9,890 9,780 18,889 185,112,200
05/12/2019 9,800 -0.20 -2.04 9,990 9,990 9,800 12,312 120,657,600
04/12/2019 9,990 0.00 ■■ 0.00 10,000 0 0 9,948 99,380,520
03/12/2019 10,000 0.00 ■■ 0.00 10,000 10,050 9,900 10,228 102,280,000
02/12/2019 10,000 -0.20 -2.00 10,200 10,200 10,000 11,139 111,390,000
29/11/2019 10,200 0.00 ■■ 0.00 10,200 10,200 10,100 11,118 113,403,600
28/11/2019 10,200 -0.10 -0.98 10,250 10,350 10,100 12,271 125,164,200
27/11/2019 10,250 0.00 ■■ 0.00 10,250 10,300 10,150 14,678 150,449,500
26/11/2019 10,250 0.10 0.98 10,150 10,300 10,150 14,477 148,389,250
25/11/2019 10,150 0.10 0.99 10,050 10,300 10,100 15,050 152,757,500
22/11/2019 10,050 0.00 ■■ 0.00 10,050 10,200 10,050 28,647 287,902,350
21/11/2019 10,050 -0.30 -2.99 10,300 10,350 10,000 12,839 129,031,950
20/11/2019 10,300 -0.10 -0.97 10,400 10,400 10,250 13,219 136,155,700
19/11/2019 10,400 -0.10 -0.96 10,500 10,600 10,350 11,882 123,572,800
18/11/2019 10,500 -0.10 -0.95 10,600 10,700 10,500 12,657 132,898,500
15/11/2019 10,600 -0.30 -2.83 10,850 10,900 10,600 19,623 208,003,800
14/11/2019 10,850 -0.20 -1.84 11,050 11,100 10,800 27,628 299,763,800
13/11/2019 11,050 -0.10 -0.90 11,200 11,300 11,000 29,472 325,665,600
12/11/2019 11,200 0.00 ■■ 0.00 11,150 11,250 11,100 25,408 284,569,600
11/11/2019 11,150 -0.30 -2.69 11,400 11,450 11,100 30,695 342,249,250
08/11/2019 11,400 0.00 ■■ 0.00 11,450 11,500 11,200 38,171 435,149,400
07/11/2019 11,450 -0.30 -2.62 11,700 11,750 11,300 37,289 426,959,050
06/11/2019 11,700 0.10 0.85 11,600 11,800 11,600 44,406 519,550,200
05/11/2019 11,600 0.30 2.59 11,300 11,600 11,300 62,029 719,536,400
04/11/2019 11,300 0.10 0.88 11,250 11,450 11,150 58,390 659,807,000
01/11/2019 11,250 -0.10 -0.89 11,300 11,300 11,100 13,631 153,348,750
31/10/2019 11,300 -0.10 -0.88 11,450 11,500 11,250 15,174 171,466,200
30/10/2019 11,450 0.00 ■■ 0.00 11,450 11,600 11,150 36,282 415,428,900
29/10/2019 11,450 -0.10 -0.87 11,500 11,600 11,300 41,807 478,690,150
28/10/2019 11,500 0.10 0.87 11,400 11,600 11,300 43,912 504,988,000
26/10/2019 11,400 0.20 1.75 11,250 11,450 11,150 33,150 377,910,000
25/10/2019 11,400 0.20 1.75 11,250 11,450 11,150 33,150 377,910,000
24/10/2019 11,250 -0.10 -0.89 11,300 11,350 11,250 10,971 123,423,750
23/10/2019 11,300 0.00 ■■ 0.00 11,300 11,300 11,250 10,979 124,062,700
22/10/2019 11,300 0.10 0.88 11,250 11,350 11,250 12,184 137,679,200
21/10/2019 11,250 -0.10 -0.89 11,350 11,350 11,150 10,979 123,513,750
18/10/2019 11,350 0.00 ■■ 0.00 11,350 11,450 11,300 11,295 128,198,250
17/10/2019 11,350 0.00 ■■ 0.00 11,300 11,500 11,300 10,718 121,649,300
16/10/2019 11,300 0.20 1.77 11,100 11,400 11,100 15,322 173,138,600
15/10/2019 11,100 -0.30 -2.70 11,400 11,450 11,100 14,517 161,138,700
14/10/2019 11,400 0.10 0.88 11,350 11,500 11,300 10,694 121,911,600
11/10/2019 11,350 -0.20 -1.76 11,500 11,600 11,350 14,685 166,674,750
10/10/2019 11,500 -0.30 -2.61 11,800 11,900 11,450 8,518 97,957,000
09/10/2019 11,800 -0.10 -0.85 11,900 12,000 11,700 9,473 111,781,400
08/10/2019 11,900 0.10 0.84 11,850 11,950 11,800 10,657 126,818,300
07/10/2019 11,850 -0.10 -0.84 11,900 12,200 11,800 14,600 173,010,000
04/10/2019 11,900 0.20 1.68 11,750 12,300 11,750 17,129 203,835,100
03/10/2019 11,750 0.40 3.40 11,300 11,800 11,200 24,368 286,324,000
02/10/2019 11,300 -0.40 -3.54 11,700 11,850 11,300 22,451 253,696,300
01/10/2019 11,700 -0.10 -0.85 11,800 11,850 11,400 11,582 135,509,400
30/09/2019 11,800 0.20 1.69 11,650 11,900 11,700 14,532 171,477,600
27/09/2019 11,650 0.20 1.72 11,500 11,750 11,400 28,074 327,062,100
26/09/2019 11,500 0.00 ■■ 0.00 11,500 11,600 11,400 12,496 143,704,000
25/09/2019 11,500 -0.10 -0.87 11,600 11,700 11,450 14,216 163,484,000
24/09/2019 11,600 0.00 ■■ 0.00 11,600 11,650 11,550 24,018 278,608,800
23/09/2019 11,600 0.10 0.86 11,500 11,700 11,450 14,695 170,462,000
20/09/2019 11,500 0.20 1.74 11,350 11,650 11,300 18,142 208,633,000
19/09/2019 11,350 -0.10 -0.88 11,400 11,400 11,200 11,722 133,044,700
18/09/2019 11,400 0.10 0.88 11,300 11,400 11,300 12,221 139,319,400
17/09/2019 11,300 -0.10 -0.88 11,400 11,450 11,250 10,255 115,881,500
16/09/2019 11,400 0.20 1.75 11,200 11,500 11,200 23,014 262,359,600
13/09/2019 11,200 0.20 1.79 11,000 11,250 11,150 11,496 128,755,200
12/09/2019 11,000 -0.10 -0.91 11,100 11,450 11,000 10,462 115,082,000
11/09/2019 11,100 0.10 0.90 11,000 11,200 11,000 10,171 112,898,100
10/09/2019 11,100 -0.10 -0.90 11,100 11,150 11,000 56,840 630,924,000
09/09/2019 11,100 0.00 ■■ 0.00 11,100 11,200 11,050 10,349 114,873,900
06/09/2019 11,100 -0.10 -0.90 11,200 11,300 11,100 12,271 136,208,100
05/09/2019 11,200 -0.20 -1.79 11,400 11,500 11,000 13,990 156,688,000
04/09/2019 11,400 -0.40 -3.51 11,800 11,800 11,250 10,700 121,980,000
03/09/2019 11,800 0.10 0.85 11,700 12,000 11,600 14,886 175,654,800
30/08/2019 11,700 0.30 2.56 11,450 11,700 11,450 30,112 352,310,400
29/08/2019 11,450 0.40 3.49 11,100 11,500 11,000 26,547 303,963,150
28/08/2019 11,100 0.00 ■■ 0.00 11,050 11,150 11,000 12,802 142,102,200
27/08/2019 11,050 0.00 ■■ 0.00 11,050 11,100 11,000 10,238 113,129,900
26/08/2019 11,050 0.00 ■■ 0.00 11,100 11,100 11,000 12,779 141,207,950
23/08/2019 11,100 0.10 0.90 11,000 11,100 10,950 13,094 145,343,400
22/08/2019 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 13,471 148,181,000
21/08/2019 11,000 0.00 ■■ 0.00 11,000 11,050 10,950 12,382 136,202,000
20/08/2019 11,000 -0.10 -0.91 11,100 11,150 11,000 10,540 115,940,000
19/08/2019 11,100 0.00 ■■ 0.00 11,050 11,100 11,050 10,208 113,308,800
16/08/2019 11,050 0.00 ■■ 0.00 11,100 11,150 11,000 11,489 126,953,450
15/08/2019 11,100 -0.10 -0.90 11,150 11,150 11,000 10,411 115,562,100
14/08/2019 11,150 0.20 1.79 11,000 11,150 11,050 10,269 114,499,350
13/08/2019 11,000 -0.10 -0.91 11,100 11,100 10,950 9,369 103,059,000
12/08/2019 11,100 0.10 0.90 11,000 11,150 11,050 11,462 127,228,200
09/08/2019 11,000 -0.60 -5.45 11,550 11,700 11,000 14,894 163,834,000
08/08/2019 11,550 0.40 3.46 11,150 11,700 11,100 18,935 218,699,250
07/08/2019 11,150 0.00 ■■ 0.00 11,150 11,250 11,100 10,167 113,362,050
06/08/2019 11,150 -0.20 -1.79 11,300 11,300 11,050 12,290 137,033,500
05/08/2019 11,300 -0.20 -1.77 11,500 11,500 11,200 11,137 125,848,100
02/08/2019 11,500 -0.20 -1.74 11,700 11,700 11,400 11,179 128,558,500
01/08/2019 11,700 -0.10 -0.85 11,800 11,900 11,600 10,991 128,594,700
31/07/2019 11,800 0.70 5.93 11,100 11,850 11,000 27,400 323,320,000
30/07/2019 11,100 0.00 ■■ 0.00 11,100 11,100 11,050 7,830 86,913,000
29/07/2019 11,100 -0.10 -0.90 11,150 11,150 10,950 6,564 72,860,400
26/07/2019 11,150 0.00 ■■ 0.00 11,150 11,200 11,100 10,491 116,974,650
25/07/2019 11,150 0.00 ■■ 0.00 11,150 11,200 11,100 10,372 115,647,800
24/07/2019 11,150 -0.10 -0.90 11,250 11,250 11,100 10,604 118,234,600
23/07/2019 11,250 0.00 ■■ 0.00 11,250 11,300 11,200 10,180 114,525,000
22/07/2019 11,250 -0.10 -0.89 11,350 11,350 11,000 10,159 114,288,750
19/07/2019 11,350 0.20 1.76 11,200 11,600 11,200 10,952 124,305,200
18/07/2019 11,200 -0.70 -6.25 11,850 11,850 11,200 15,014 168,156,800
17/07/2019 11,850 0.00 ■■ 0.00 11,800 11,950 11,800 10,163 120,431,550
16/07/2019 11,800 -0.10 -0.85 11,900 11,950 11,800 10,873 128,301,400
15/07/2019 11,900 0.00 ■■ 0.00 11,900 12,000 11,800 10,997 130,864,300
12/07/2019 11,900 0.00 ■■ 0.00 11,900 12,100 11,800 10,270 122,213,000
11/07/2019 11,900 0.00 ■■ 0.00 11,900 12,000 11,900 10,849 129,103,100
10/07/2019 11,900 0.00 ■■ 0.00 11,900 12,100 11,900 10,769 128,151,100
09/07/2019 11,900 -0.10 -0.84 12,000 12,100 11,850 11,180 133,042,000
08/07/2019 12,000 -0.20 -1.67 12,150 12,200 11,900 10,029 120,348,000
05/07/2019 12,150 0.20 1.65 12,000 12,150 11,700 13,404 162,858,600
04/07/2019 12,000 0.20 1.67 11,800 12,050 11,800 12,326 147,912,000
03/07/2019 11,800 -0.20 -1.69 12,000 12,000 11,800 11,082 130,767,600
02/07/2019 12,000 -0.30 -2.50 12,300 12,300 11,750 12,183 146,196,000
01/07/2019 12,300 0.20 1.63 12,150 12,300 12,150 10,214 125,632,200
28/06/2019 12,150 -0.20 -1.65 12,300 12,250 12,000 10,333 125,545,950
27/06/2019 12,300 0.00 ■■ 0.00 12,300 12,400 12,200 10,472 128,805,600
26/06/2019 12,300 -0.10 -0.81 12,450 12,500 12,300 11,876 146,074,800
25/06/2019 12,450 0.00 ■■ 0.00 12,450 12,500 12,400 10,171 126,628,950
24/06/2019 12,450 0.00 ■■ 0.00 12,450 12,600 12,350 10,705 133,277,250
21/06/2019 12,450 0.00 ■■ 0.00 12,400 12,650 12,350 10,586 131,795,700
20/06/2019 12,400 0.00 ■■ 0.00 12,400 12,500 12,200 10,659 132,171,600
19/06/2019 12,400 -0.30 -2.42 12,700 12,950 12,400 12,567 155,830,800
18/06/2019 12,700 -0.20 -1.57 12,900 13,050 12,700 10,173 129,197,100
17/06/2019 12,900 0.00 ■■ 0.00 12,950 13,050 12,800 10,016 129,206,400
16/06/2019 12,950 0.10 0.77 12,850 13,050 12,850 11,683 151,294,850
14/06/2019 12,950 0.10 0.77 12,850 13,050 12,850 11,683 151,294,850
13/06/2019 12,850 0.30 2.33 12,600 13,050 12,550 11,739 150,846,150
11/06/2019 12,750 -0.10 -0.78 12,850 12,900 12,700 11,620 148,155,000
10/06/2019 12,850 0.20 1.56 12,700 12,950 12,700 12,304 158,106,400
09/06/2019 12,700 0.00 ■■ 0.00 12,700 12,800 12,600 12,522 159,029,400
07/06/2019 12,700 0.00 ■■ 0.00 12,700 12,800 12,600 12,522 159,029,400
06/06/2019 12,700 -0.20 -1.57 12,850 12,850 12,550 10,130 128,651,000
05/06/2019 12,850 0.00 ■■ 0.00 12,800 12,900 12,700 11,173 143,573,050
04/06/2019 12,800 0.10 0.78 12,700 12,850 12,700 11,253 144,038,400
03/06/2019 12,700 -0.20 -1.57 12,900 12,900 12,600 11,719 148,831,300
02/06/2019 12,900 -0.50 -3.88 13,400 13,400 12,900 11,078 142,906,200
31/05/2019 12,900 -0.50 -3.88 13,400 13,400 12,900 11,078 142,906,200
30/05/2019 13,400 -0.10 -0.75 13,500 13,500 13,250 10,695 143,313,000
29/05/2019 13,500 0.10 0.74 13,450 13,800 13,100 27,947 377,284,500
28/05/2019 13,450 0.80 5.95 12,700 13,450 12,700 27,507 369,969,150
27/05/2019 12,700 0.00 ■■ 0.00 12,700 12,800 12,650 10,994 139,623,800
26/05/2019 12,700 -0.10 -0.79 12,800 12,850 12,500 12,586 159,842,200
24/05/2019 12,700 -0.10 -0.79 12,800 12,850 12,500 12,586 159,842,200
23/05/2019 12,800 -0.40 -3.13 13,150 13,250 12,750 11,783 150,822,400
22/05/2019 13,150 -0.20 -1.52 13,300 13,300 13,050 10,793 141,927,950
21/05/2019 13,300 -0.10 -0.75 13,400 13,800 12,650 19,807 263,433,100
20/05/2019 13,400 -0.20 -1.49 13,550 13,650 13,400 13,394 179,479,600
19/05/2019 13,550 -0.10 -0.74 13,650 13,550 13,400 12,125 164,293,750
17/05/2019 13,550 -0.10 -0.74 13,650 13,550 13,400 12,125 164,293,750
16/05/2019 13,650 -0.10 -0.73 13,750 13,900 13,600 10,892 148,675,800
15/05/2019 13,750 0.40 2.91 13,400 13,800 13,400 29,971 412,101,250
14/05/2019 13,400 -0.10 -0.75 13,500 13,500 13,300 10,369 138,944,600
13/05/2019 13,500 0.00 ■■ 0.00 13,500 13,550 13,400 11,226 151,551,000
12/05/2019 13,500 0.00 ■■ 0.00 13,500 13,700 13,300 10,454 141,129,000
10/05/2019 13,500 0.00 ■■ 0.00 13,500 13,700 13,300 10,454 141,129,000
09/05/2019 13,500 0.00 ■■ 0.00 13,500 13,750 13,500 10,777 145,489,500
08/05/2019 13,500 -0.30 -2.22 13,750 13,700 13,300 11,036 148,986,000
07/05/2019 13,750 0.10 0.73 13,700 13,800 13,700 11,135 153,106,250
06/05/2019 13,700 -0.20 -1.46 13,900 13,900 13,650 8,400 115,080,000
05/05/2019 13,900 -0.10 -0.72 14,000 14,050 13,800 10,343 143,767,700
03/05/2019 13,900 -0.10 -0.72 14,000 14,050 13,800 10,343 143,767,700
02/05/2019 14,000 -0.20 -1.43 14,200 14,250 14,000 10,135 141,890,000
01/05/2019 14,200 -0.20 -1.41 14,350 14,350 14,100 9,174 130,270,800
30/04/2019 14,200 -0.20 -1.41 14,350 14,350 14,100 9,174 130,270,800
29/04/2019 14,200 -0.20 -1.41 14,350 14,350 14,100 9,174 130,270,800
28/04/2019 14,200 -0.20 -1.41 14,350 14,350 14,100 9,174 130,270,800
26/04/2019 14,200 -0.20 -1.41 14,350 14,350 14,100 9,174 130,270,800
25/04/2019 14,350 -0.10 -0.70 14,400 14,450 14,300 11,062 158,739,700
24/04/2019 14,400 -0.10 -0.69 14,500 14,600 14,350 16,677 240,148,800
23/04/2019 14,500 0.10 0.69 14,450 14,500 14,350 17,187 249,211,500
22/04/2019 14,450 -0.10 -0.69 14,500 14,550 14,350 24,376 352,233,200
21/04/2019 14,500 0.10 0.69 14,400 14,600 14,400 17,153 248,718,500
19/04/2019 14,500 0.10 0.69 14,400 14,600 14,400 17,153 248,718,500
18/04/2019 14,400 -0.10 -0.69 14,500 14,650 14,300 12,416 178,790,400
17/04/2019 14,500 -0.40 -2.76 14,900 14,950 14,500 19,460 282,170,000
16/04/2019 14,900 0.10 0.67 14,800 14,900 14,450 21,352 318,144,800
15/04/2019 14,800 -0.10 -0.68 14,900 14,850 14,500 18,390 272,172,000
12/04/2019 14,800 -0.10 -0.68 14,900 14,850 14,500 18,390 272,172,000
11/04/2019 14,900 -0.20 -1.34 15,050 15,150 14,800 30,964 461,363,600
10/04/2019 15,050 -0.20 -1.33 15,250 15,200 15,000 24,868 374,263,400
09/04/2019 15,250 -0.10 -0.66 15,300 15,700 15,200 56,375 859,718,750
08/04/2019 15,300 -0.10 -0.65 15,400 15,600 15,200 72,735 1,112,845,500
05/04/2019 15,400 0.10 0.65 15,300 15,550 15,300 45,911 707,029,400
04/04/2019 15,300 -0.10 -0.65 15,450 15,550 15,250 30,644 468,853,200
03/04/2019 15,450 -0.10 -0.65 15,500 15,550 15,200 27,447 424,056,150
02/04/2019 15,500 -0.20 -1.29 15,650 16,050 15,500 46,558 721,649,000
01/04/2019 15,650 0.80 5.11 14,900 15,900 14,900 66,719 1,044,152,350
30/03/2019 14,950 -0.10 -0.67 15,050 15,000 14,600 136,270 2,037,236,500
29/03/2019 14,900 0.20 1.34 14,750 14,900 14,750 26,448 394,075,200
28/03/2019 14,750 0.10 0.68 14,700 14,800 14,700 25,744 379,724,000
27/03/2019 14,700 0.00 ■■ 0.00 14,650 14,800 14,600 20,408 299,997,600
26/03/2019 14,650 0.10 0.68 14,600 14,750 14,600 21,307 312,147,550
25/03/2019 14,600 -0.20 -1.37 14,800 14,800 14,450 18,235 266,231,000
22/03/2019 14,800 0.00 ■■ 0.00 14,800 14,950 14,800 23,613 349,472,400
21/03/2019 14,800 0.10 0.68 14,750 15,000 14,750 28,721 425,070,800
20/03/2019 14,750 -0.10 -0.68 14,800 14,900 14,700 19,504 287,684,000
19/03/2019 14,800 -0.10 -0.68 14,950 15,050 14,750 21,438 317,282,400
18/03/2019 14,950 -0.10 -0.67 15,000 15,300 14,950 25,606 382,809,700
15/03/2019 15,000 -0.20 -1.33 15,150 15,200 14,900 20,798 311,970,000
14/03/2019 15,150 0.20 1.32 14,950 15,250 14,950 40,119 607,802,850
13/03/2019 14,950 -0.20 -1.34 15,150 15,200 14,950 26,571 397,236,450
12/03/2019 15,150 0.30 1.98 14,900 15,150 14,950 41,526 629,118,900
11/03/2019 14,900 0.30 2.01 14,650 15,000 14,700 32,732 487,706,800
08/03/2019 14,650 -0.40 -2.73 15,050 15,100 14,600 25,087 367,524,550
07/03/2019 15,050 -0.30 -1.99 15,350 15,500 15,050 37,543 565,022,150
06/03/2019 15,350 0.20 1.30 15,200 15,500 14,900 38,283 587,644,050
05/03/2019 15,200 0.30 1.97 14,950 15,550 15,100 48,995 744,724,000
04/03/2019 14,950 0.90 6.02 14,000 14,950 14,000 52,529 785,308,550
01/03/2019 14,000 0.10 0.71 13,900 14,200 13,750 20,596 288,344,000
28/02/2019 13,900 0.00 ■■ 0.00 13,950 13,950 13,700 11,611 161,392,900
27/02/2019 13,950 0.00 ■■ 0.00 13,900 13,950 13,700 11,426 159,392,700
26/02/2019 13,900 0.00 ■■ 0.00 13,950 14,000 13,700 12,583 174,903,700
25/02/2019 13,950 0.00 ■■ 0.00 13,900 13,950 13,700 11,295 157,565,250
22/02/2019 13,900 0.10 0.72 13,800 13,900 13,700 12,122 168,495,800
21/02/2019 13,800 -0.10 -0.72 13,900 13,900 13,800 10,077 139,062,600
20/02/2019 13,900 0.00 ■■ 0.00 13,950 13,950 13,850 11,998 166,772,200
19/02/2019 13,950 -0.10 -0.72 14,000 14,050 13,800 12,044 168,013,800
18/02/2019 14,000 -0.20 -1.43 14,150 14,200 13,900 13,566 189,924,000
15/02/2019 14,150 0.00 ■■ 0.00 14,200 14,200 14,000 17,318 245,049,700
14/02/2019 14,200 -0.20 -1.41 14,350 14,400 14,000 12,783 181,518,600
13/02/2019 14,350 0.00 ■■ 0.00 14,300 14,400 14,200 15,300 219,555,000
12/02/2019 14,300 0.50 3.50 13,850 14,300 13,850 14,773 211,253,900
11/02/2019 13,850 0.00 ■■ 0.00 13,800 13,900 13,800 11,897 164,773,450
01/02/2019 13,800 0.00 ■■ 0.00 13,800 13,850 13,600 12,386 170,926,800
31/01/2019 13,800 0.20 1.45 13,650 13,800 13,400 12,731 175,687,800
30/01/2019 13,650 0.10 0.73 13,600 13,650 13,550 12,651 172,686,150
29/01/2019 13,600 0.00 ■■ 0.00 13,600 13,650 13,600 12,240 166,464,000
28/01/2019 13,600 0.00 ■■ 0.00 13,600 13,700 13,550 12,070 164,152,000
25/01/2019 13,600 -0.20 -1.47 13,750 13,800 13,400 11,246 152,945,600
24/01/2019 13,750 -0.10 -0.73 13,800 13,900 13,600 12,071,000 165,976,250,000
23/01/2019 13,800 -0.10 -0.72 13,900 13,950 13,700 12,702,000 175,287,600,000
22/01/2019 13,900 0.10 0.72 13,850 14,100 13,800 13,296,000 184,814,400,000
21/01/2019 13,850 -0.10 -0.72 13,950 13,950 13,100 161,320 2,234,282,000
19/01/2019 13,950 0.00 ■■ 0.00 13,900 13,950 13,900 11,847,000 165,265,650,000
18/01/2019 13,950 0.05 0.36 13,900 13,950 13,900 118,470 1,652,656,500
17/01/2019 13,900 0.05 0.36 13,900 13,950 13,800 126,060 1,752,234,000
16/01/2019 13,900 -0.05 -0.36 13,950 13,950 13,850 122,440 1,701,916,000
15/01/2019 13,950 0.10 0.72 13,850 14,000 13,850 148,240 2,067,948,000
14/01/2019 13,850 -0.05 -0.36 13,900 13,950 13,700 120,390 1,667,401,500
11/01/2019 13,900 -0.05 -0.36 13,950 14,000 13,850 136,440 1,896,516,000
10/01/2019 13,950 -0.10 -0.72 14,050 14,050 13,950 130,940 1,826,613,000
09/01/2019 14,050 0.05 0.36 14,000 14,150 14,000 140,700 1,976,835,000
08/01/2019 14,000 -0.05 -0.36 14,050 14,100 13,900 126,360 1,769,040,000
07/01/2019 14,050 0.05 0.36 14,000 14,150 14,000 141,100 1,982,455,000
04/01/2019 14,000 -0.10 -0.71 14,100 14,150 13,900 154,050 2,156,700,000
03/01/2019 14,100 0.30 2.13 13,800 14,450 13,800 259,110 3,653,451,000
02/01/2019 13,800 -0.60 -4.35 14,400 14,450 13,750 144,620 1,995,756,000
28/12/2018 14,400 -0.10 -0.69 14,500 14,600 14,300 132,670 1,910,448,000
27/12/2018 14,500 0.20 1.38 14,300 14,750 14,300 151,200 2,192,400,000
26/12/2018 14,300 -0.20 -1.40 14,500 14,600 14,000 206,930 2,959,099,000
25/12/2018 14,500 0.20 1.38 14,300 14,500 13,900 146,700 2,127,150,000
24/12/2018 14,300 -0.30 -2.10 14,600 14,600 14,300 112,730 1,612,039,000
21/12/2018 14,600 -0.05 -0.34 14,650 14,700 14,550 103,350 1,508,910,000
20/12/2018 14,650 -0.05 -0.34 14,700 14,750 14,500 127,580 1,869,047,000
19/12/2018 14,700 -0.05 -0.34 14,750 14,950 14,600 132,040 1,940,988,000
18/12/2018 14,750 -0.15 -1.02 14,900 14,900 14,700 153,340 2,261,765,000
17/12/2018 14,900 -0.05 -0.34 14,950 15,050 14,650 152,700 2,275,230,000
14/12/2018 14,950 -0.05 -0.33 15,000 15,050 14,800 166,430 2,488,128,500
13/12/2018 15,000 0.05 0.33 15,000 15,150 14,800 287,010 4,305,150,000
12/12/2018 15,000 0.20 1.33 14,800 15,050 14,700 242,100 3,631,500,000
11/12/2018 14,800 -0.15 -1.01 14,950 15,200 14,600 276,120 4,086,576,000
10/12/2018 14,950 0.10 0.67 14,950 15,200 14,950 149,920 2,241,304,000
07/12/2018 14,950 -0.05 -0.33 14,950 15,000 14,900 143,470 2,144,876,500
06/12/2018 14,950 -0.05 -0.33 15,000 15,250 14,700 155,340 2,322,333,000
05/12/2018 15,000 0.10 0.67 14,900 15,000 14,750 150,700 2,260,500,000
04/12/2018 14,900 -0.10 -0.67 15,000 15,050 14,800 151,460 2,256,754,000
03/12/2018 15,000 0.05 0.33 14,950 15,050 14,900 156,170 2,342,550,000
30/11/2018 14,950 -0.10 -0.67 15,050 15,000 14,600 136,270 2,037,236,500
29/11/2018 15,050 -0.20 -1.33 15,250 15,300 15,000 142,620 2,146,431,000
28/11/2018 15,250 -0.10 -0.66 15,350 15,350 15,150 149,210 2,275,452,500
27/11/2018 15,350 -0.05 -0.33 15,350 15,450 15,100 140,090 2,150,381,500
26/11/2018 15,350 0.05 0.33 15,300 15,450 15,250 125,060 1,919,671,000
23/11/2018 15,300 0.05 0.33 15,250 15,500 15,200 157,530 2,410,209,000
22/11/2018 15,250 0.35 2.30 14,900 15,700 14,850 369,110 5,628,927,500
21/11/2018 14,900 0.05 0.34 14,900 14,950 14,700 119,090 1,774,441,000
20/11/2018 14,900 0.05 0.34 14,850 14,900 14,750 123,950 1,846,855,000
19/11/2018 14,850 -0.05 -0.34 14,850 14,900 14,800 112,980 1,677,753,000
16/11/2018 14,850 0.05 0.34 14,800 14,850 14,700 152,860 2,269,971,000
15/11/2018 14,800 -0.15 -1.01 14,950 14,950 14,400 110,200 1,630,960,000
14/11/2018 14,950 -0.05 -0.33 15,000 15,000 14,750 105,520 1,577,524,000
13/11/2018 15,000 -0.10 -0.67 15,000 15,000 14,800 138,730 2,080,950,000
12/11/2018 15,000 -0.05 -0.33 15,000 15,050 14,950 121,900 1,828,500,000
09/11/2018 15,000 -0.20 -1.33 15,200 15,250 14,900 105,800 1,587,000,000
08/11/2018 15,200 0.05 0.33 15,150 15,450 15,000 191,630 2,912,776,000
07/11/2018 15,150 -0.15 -0.99 15,300 15,400 15,000 154,120 2,334,918,000
06/11/2018 15,300 -0.15 -0.98 15,300 15,400 15,050 197,870 3,027,411,000
05/11/2018 15,300 -0.10 -0.65 15,400 15,550 15,250 125,250 1,916,325,000
02/11/2018 15,400 -0.75 -4.87 16,150 16,200 15,400 66,960 1,031,184,000
01/11/2018 16,150 1.05 6.50 15,100 16,150 15,700 298,690 4,823,843,500
31/10/2018 15,100 0.95 6.29 14,150 15,100 13,600 184,750 2,789,725,000
30/10/2018 14,150 -0.10 -0.71 14,250 14,450 14,000 160,380 2,269,377,000
29/10/2018 14,250 -0.25 -1.75 14,500 14,500 13,900 92,130 1,312,852,500
26/10/2018 14,500 0.05 0.34 14,450 14,750 14,450 122,530 1,776,685,000
25/10/2018 14,450 -0.50 -3.46 14,950 14,850 14,000 135,510 1,958,119,500
24/10/2018 14,950 -0.75 -5.02 14,950 15,200 14,200 103,910 1,553,454,500
23/10/2018 14,950 -0.05 -0.33 15,000 15,350 14,000 63,720 952,614,000
22/10/2018 15,000 0.05 0.33 15,000 15,350 14,050 121,580 1,823,700,000
19/10/2018 15,000 -0.60 -4.00 15,600 15,600 14,550 136,810 2,052,150,000
18/10/2018 15,600 -0.15 -0.96 15,750 15,900 15,600 122,790 1,915,524,000
17/10/2018 15,750 0.05 0.32 15,700 16,000 15,700 85,790 1,351,192,500
16/10/2018 15,700 0.05 0.32 15,650 16,000 15,500 143,430 2,251,851,000
15/10/2018 15,650 0.05 0.32 15,600 16,350 15,650 85,520 1,338,388,000
12/10/2018 15,600 0.25 1.60 15,350 15,800 14,300 93,260 1,454,856,000
11/10/2018 15,350 -1.15 -7.49 16,500 16,400 15,350 121,990 1,872,546,500
10/10/2018 16,500 -0.10 -0.61 16,600 16,700 16,300 117,130 1,932,645,000
09/10/2018 16,600 0.10 0.60 16,500 16,650 16,300 121,970 2,024,702,000
08/10/2018 16,500 -0.25 -1.52 16,750 16,750 16,350 152,400 2,514,600,000
05/10/2018 16,750 0.05 0.30 16,700 16,850 16,500 153,950 2,578,662,500
04/10/2018 16,700 -0.10 -0.60 16,800 16,900 16,500 144,090 2,406,303,000
03/10/2018 16,800 -0.15 -0.89 16,950 17,100 16,500 152,070 2,554,776,000
02/10/2018 16,950 0.05 0.29 16,900 17,150 16,800 171,120 2,900,484,000
01/10/2018 16,900 -0.10 -0.59 17,000 17,200 16,750 151,650 2,562,885,000
28/09/2018 17,000 0.20 1.18 16,800 17,100 16,900 156,470 2,659,990,000
27/09/2018 16,800 0.45 2.68 16,350 17,200 16,500 136,770 2,297,736,000
26/09/2018 16,350 0.05 0.31 16,350 16,500 16,350 155,070 2,535,394,500
25/09/2018 16,350 -0.10 -0.61 16,450 16,500 16,300 146,670 2,398,054,500
24/09/2018 16,450 -0.15 -0.91 16,450 16,750 16,300 37,580 618,191,000
21/09/2018 16,450 -0.25 -1.52 16,450 16,600 16,200 178,660 2,938,957,000
20/09/2018 16,450 -0.15 -0.91 16,600 16,600 16,300 188,280 3,097,206,000
19/09/2018 16,600 0.30 1.81 16,300 16,800 16,300 149,310 2,478,546,000
18/09/2018 16,300 0.40 2.45 15,900 16,450 16,000 197,500 3,219,250,000
17/09/2018 15,900 -0.50 -3.14 16,400 16,500 15,900 222,320 3,534,888,000
14/09/2018 16,400 -0.10 -0.61 16,500 16,550 16,300 151,410 2,483,124,000
13/09/2018 16,500 -0.20 -1.21 16,500 16,600 16,300 115,180 1,900,470,000
12/09/2018 16,500 -0.10 -0.61 16,600 16,950 16,300 159,430 2,630,595,000
11/09/2018 16,600 -0.15 -0.90 16,750 16,800 16,400 143,410 2,380,606,000
10/09/2018 16,750 0.25 1.49 16,500 16,850 16,300 68,580 1,148,715,000
07/09/2018 16,500 0.10 0.61 16,400 16,550 16,350 202,800 3,346,200,000
06/09/2018 16,400 -0.05 -0.30 16,450 16,650 16,300 305,840 5,015,776,000
05/09/2018 16,450 -0.45 -2.74 16,900 16,900 16,400 351,320 5,779,214,000
04/09/2018 16,900 -0.30 -1.78 17,200 17,300 16,900 344,120 5,815,628,000
02/09/2018 17,200 -0.05 -0.29 17,250 17,450 17,000 324,500 5,581,400,000
31/08/2018 17,200 -0.05 -0.29 17,250 17,450 17,000 324,500 5,581,400,000
30/08/2018 17,250 0.50 2.90 16,750 17,300 16,750 399,970 6,899,482,500
29/08/2018 16,750 0.05 0.30 16,700 16,900 16,500 315,160 5,278,930,000
28/08/2018 16,700 0.05 0.30 16,650 16,900 16,500 366,960 6,128,232,000
27/08/2018 16,650 0.10 0.60 16,550 17,150 15,900 266,400 4,435,560,000
24/08/2018 16,550 -0.10 -0.60 16,650 17,200 16,400 357,340 5,913,977,000
23/08/2018 16,650 -0.05 -0.30 16,700 16,950 16,400 342,180 5,697,297,000
22/08/2018 16,700 0.10 0.60 16,600 16,950 16,600 327,190 5,464,073,000
21/08/2018 16,600 -0.20 -1.20 16,800 16,850 16,050 364,750 6,054,850,000
20/08/2018 16,800 -0.10 -0.60 16,800 17,300 16,500 250,570 4,209,576,000
19/08/2018 16,800 -0.10 -0.60 16,900 17,000 16,050 406,050 6,821,640,000
17/08/2018 16,800 -0.10 -0.60 16,900 17,000 16,050 406,050 6,821,640,000
16/08/2018 16,900 -0.10 -0.59 17,000 17,000 16,700 431,730 7,296,237,000
15/08/2018 17,000 -0.10 -0.59 17,100 17,100 16,650 444,630 7,558,710,000
14/08/2018 17,100 -0.15 -0.88 17,250 17,300 16,900 459,760 7,861,896,000
13/08/2018 17,250 -0.05 -0.29 17,300 17,450 16,900 463,330 7,992,442,500
10/08/2018 17,300 -0.05 -0.29 17,350 17,400 16,900 435,100 7,527,230,000
09/08/2018 17,350 0.05 0.29 17,300 17,450 16,900 503,410 8,734,163,500
08/08/2018 17,300 -0.10 -0.58 17,400 17,500 16,950 497,340 8,603,982,000
07/08/2018 17,400 -0.10 -0.57 17,500 17,600 16,900 204,340 3,555,516,000
06/08/2018 17,500 0.05 0.29 17,450 17,950 17,000 218,280 3,819,900,000
03/08/2018 17,450 0.85 4.87 16,600 17,700 17,000 284,060 4,956,847,000
02/08/2018 16,600 -1.20 -7.23 17,800 17,800 16,600 285,070 4,732,162,000
01/08/2018 17,800 0.05 0.28 17,750 17,800 17,000 247,910 4,412,798,000
31/07/2018 17,750 0.75 4.23 17,000 17,750 16,500 274,780 4,877,345,000
30/07/2018 17,000 1.05 6.18 15,900 17,000 16,000 293,470 4,988,990,000
27/07/2018 15,900 0.95 5.97 14,950 15,900 15,200 293,750 4,670,625,000
26/07/2018 14,950 0.10 0.67 14,850 15,200 14,600 222,370 3,324,431,500
25/07/2018 14,850 -0.25 -1.68 15,100 15,100 14,750 223,260 3,315,411,000
24/07/2018 15,100 0.10 0.66 15,000 15,300 14,900 214,090 3,232,759,000
23/07/2018 15,000 -0.20 -1.33 15,200 15,300 15,000 233,560 3,503,400,000
22/07/2018 15,200 -0.05 -0.33 15,200 15,450 15,100 222,910 3,388,232,000
20/07/2018 15,200 -0.05 -0.33 15,200 15,450 15,100 222,910 3,388,232,000
19/07/2018 15,200 0.20 1.32 15,000 15,450 15,000 207,630 3,155,976,000
18/07/2018 15,000 0.20 1.33 15,000 15,500 15,000 253,900 3,808,500,000
17/07/2018 15,000 0.15 1.00 14,850 15,100 14,000 224,700 3,370,500,000
16/07/2018 14,850 -0.15 -1.01 15,000 15,150 14,500 227,230 3,374,365,500
14/07/2018 15,000 -0.10 -0.67 15,100 15,300 14,800 209,220 3,138,300,000
13/07/2018 15,000 -0.10 -0.67 15,100 15,300 14,800 209,220 3,138,300,000
12/07/2018 15,100 -0.20 -1.32 15,300 15,300 15,050 205,880 3,108,788,000
11/07/2018 15,300 -0.45 -2.94 15,750 15,800 14,700 212,260 3,247,578,000
10/07/2018 15,750 -0.10 -0.63 15,850 16,000 15,600 209,080 3,293,010,000
09/07/2018 15,850 0.10 0.63 15,750 16,700 15,500 211,420 3,351,007,000
08/07/2018 15,750 0.05 0.32 15,700 16,000 15,600 206,810 3,257,257,500
06/07/2018 15,750 0.05 0.32 15,700 16,000 15,600 206,810 3,257,257,500
05/07/2018 15,700 -0.50 -3.18 16,200 16,400 15,100 238,080 3,737,856,000
04/07/2018 16,200 -0.20 -1.23 16,200 17,000 15,400 261,940 4,243,428,000
03/07/2018 16,200 -0.40 -2.47 16,600 16,700 16,000 214,800 3,479,760,000
02/07/2018 16,600 -0.20 -1.20 16,800 17,100 16,000 228,490 3,792,934,000
29/06/2018 16,800 -0.10 -0.60 16,900 0 0 230,540 3,873,072,000
28/06/2018 16,900 -0.10 -0.59 17,000 16,950 16,700 120,460 2,035,774,000
27/06/2018 17,000 0.40 2.35 16,600 17,300 16,400 225,350 3,830,950,000
26/06/2018 16,600 -0.40 -2.41 17,000 17,300 16,400 225,240 3,738,984,000
25/06/2018 17,000 0.20 1.18 17,000 17,500 16,050 211,050 3,587,850,000
22/06/2018 17,000 0.05 0.29 16,950 17,550 17,000 205,400 3,491,800,000
21/06/2018 16,950 -0.05 -0.29 16,950 17,600 16,700 215,040 3,644,928,000
20/06/2018 16,950 -0.05 -0.29 17,000 17,300 16,900 204,400 3,464,580,000
19/06/2018 17,000 -0.60 -3.53 17,600 17,700 16,600 167,310 2,844,270,000
18/06/2018 17,600 0.40 2.27 17,200 18,000 16,550 220,950 3,888,720,000
17/06/2018 17,200 -0.50 -2.91 17,700 17,600 16,500 148,720 2,557,984,000
15/06/2018 17,200 -0.50 -2.91 17,700 17,600 16,500 148,720 2,557,984,000
14/06/2018 17,700 -0.50 -2.82 17,700 17,800 17,100 11,190 198,063,000
13/06/2018 17,700 0.60 3.39 17,100 17,700 17,000 67,290 1,191,033,000
12/06/2018 17,100 -0.20 -1.17 17,300 17,700 17,000 74,550 1,274,805,000
11/06/2018 17,300 -0.30 -1.73 17,600 17,850 17,200 13,660 236,318,000
10/06/2018 17,600 -0.70 -3.98 18,300 18,000 17,050 57,270 1,007,952,000
08/06/2018 17,600 -0.70 -3.98 18,300 18,000 17,050 57,270 1,007,952,000
07/06/2018 18,300 -0.20 -1.09 18,500 18,800 17,500 29,430 538,569,000
06/06/2018 18,500 0.60 3.24 17,900 18,800 17,900 61,140 1,131,090,000
05/06/2018 17,900 0.05 0.28 17,850 18,950 17,800 151,420 2,710,418,000
04/06/2018 17,850 1.15 6.44 16,700 17,850 17,000 47,280 843,948,000
02/06/2018 16,700 0.95 5.69 15,750 16,700 15,500 38,320 639,944,000
01/06/2018 16,700 0.95 5.69 15,750 16,700 15,500 38,320 639,944,000
31/05/2018 15,750 -0.05 -0.32 15,800 16,200 15,550 135,410 2,132,707,500
30/05/2018 15,800 -0.60 -3.80 16,400 16,900 15,800 106,620 1,684,596,000
29/05/2018 16,400 0.40 2.44 16,000 17,100 15,850 145,940 2,393,416,000
28/05/2018 16,000 -0.70 -4.38 16,700 16,800 15,800 36,220 579,520,000
27/05/2018 16,700 0.20 1.20 16,500 17,100 16,350 34,340 573,478,000
25/05/2018 16,700 0.20 1.20 16,500 17,100 16,350 34,340 573,478,000
24/05/2018 16,500 -0.30 -1.82 16,800 16,750 16,300 42,440 700,260,000
23/05/2018 16,800 -0.10 -0.60 16,900 16,800 16,000 40,300 677,040,000
22/05/2018 16,900 -0.10 -0.59 17,000 17,000 16,500 17,910 302,679,000
21/05/2018 17,000 -0.40 -2.35 17,400 17,500 17,000 24,840 422,280,000
19/05/2018 17,400 0.10 0.57 17,300 17,900 17,000 18,790 326,946,000
18/05/2018 17,400 0.10 0.57 17,300 17,900 17,000 18,790 326,946,000
17/05/2018 17,300 -0.10 -0.58 17,400 17,300 17,000 15,920 275,416,000
16/05/2018 17,400 -0.20 -1.15 17,600 17,800 17,200 22,970 399,678,000
15/05/2018 17,600 0.70 3.98 16,900 17,800 16,800 46,880 825,088,000
14/05/2018 16,900 -0.10 -0.59 17,000 16,900 16,800 12,530 211,757,000
11/05/2018 17,000 0.10 0.59 16,900 17,000 16,300 3,310 56,270,000
10/05/2018 16,900 -0.30 -1.78 16,900 17,000 16,050 23,450 396,305,000
09/05/2018 16,900 -0.80 -4.73 17,700 18,000 16,900 14,370 242,853,000
08/05/2018 17,700 1.10 6.21 16,600 17,750 16,200 35,100 621,270,000
07/05/2018 16,600 -0.90 -5.42 17,500 17,500 16,600 26,270 436,082,000
04/05/2018 17,500 -0.15 -0.86 17,650 18,000 16,450 39,610 693,175,000
03/05/2018 17,650 -1.35 -7.65 19,000 20,100 17,650 46,950 828,667,500
02/05/2018 23,950 -1.75 -7.31 25,700 25,500 23,950 78,600 1,882,470,000
27/04/2018 25,700 0.90 3.50 24,800 25,700 24,800 11,660 299,662,000
26/04/2018 24,800 -1.10 -4.44 25,900 25,500 24,500 51,690 1,281,912,000
25/04/2018 25,900 -0.10 -0.39 26,000 26,000 25,150 8,360 216,524,000
24/04/2018 25,900 -0.10 -0.39 26,000 26,000 25,150 8,360 216,524,000
23/04/2018 26,000 -0.45 -1.73 26,000 26,100 25,550 26,040 677,040,000
20/04/2018 26,000 -1.35 -5.19 27,350 26,750 25,950 52,050 1,353,300,000
19/04/2018 27,350 -0.15 -0.55 27,500 28,000 26,600 6,870 187,894,500
18/04/2018 27,500 0.50 1.82 27,000 28,850 26,800 36,770 1,011,175,000
13/04/2018 27,000 -0.30 -1.11 27,300 27,500 25,950 16,410 443,070,000
12/04/2018 27,300 1.20 4.40 26,100 27,900 26,100 122,280 3,338,244,000
11/04/2018 26,100 -0.10 -0.38 26,100 27,000 26,000 105,560 2,755,116,000
10/04/2018 26,100 -1.60 -6.13 27,700 27,700 26,000 106,110 2,769,471,000
09/04/2018 27,700 -0.30 -1.08 28,000 28,000 26,200 66,580 1,844,266,000
07/04/2018 28,000 -0.60 -2.14 28,600 28,050 27,400 1,720 48,160,000
06/04/2018 28,000 -0.60 -2.14 28,600 28,050 27,400 1,720 48,160,000
05/04/2018 28,600 -1.85 -6.47 30,450 30,450 28,350 52,820 1,510,652,000
04/04/2018 30,450 1.95 6.40 28,500 30,450 28,450 580,840 17,686,578,000
03/04/2018 28,500 1.05 3.68 27,450 29,200 27,450 184,530 5,259,105,000
02/04/2018 27,450 1.75 6.38 25,700 27,450 26,850 265,230 7,280,563,500
31/03/2018 25,700 1.65 6.42 24,050 25,700 24,050 329,930 8,479,201,000
30/03/2018 25,700 1.65 6.42 24,050 25,700 24,050 329,930 8,479,201,000
29/03/2018 24,050 0.45 1.87 23,600 25,250 23,100 262,660 6,316,973,000
28/03/2018 23,600 -0.80 -3.39 24,400 24,400 23,100 20,710 488,756,000
27/03/2018 25,400 -0.10 -0.39 25,500 25,500 23,750 16,820 427,228,000
26/03/2018 25,500 -0.40 -1.57 25,500 25,500 25,100 8,730 222,615,000
25/03/2018 25,500 -0.05 -0.20 25,550 25,700 25,000 29,150 743,325,000
23/03/2018 25,500 -0.05 -0.20 25,550 25,700 25,000 29,150 743,325,000
22/03/2018 25,550 -0.75 -2.94 26,300 26,100 25,550 28,690 733,029,500
21/03/2018 26,300 0.90 3.42 25,300 26,500 25,400 299,060 7,865,278,000
20/03/2018 25,300 -0.10 -0.40 25,400 25,900 25,300 23,730 600,369,000
19/03/2018 25,400 0.20 0.79 25,200 26,200 25,000 194,140 4,931,156,000
16/03/2018 25,200 0.10 0.40 25,100 25,700 25,200 19,590 493,668,000
15/03/2018 25,100 0.60 2.39 24,500 26,200 24,800 492,600 12,364,260,000
14/03/2018 24,500 0.20 0.82 24,300 26,000 24,500 298,480 7,312,760,000
13/03/2018 24,300 -1.20 -4.94 25,500 26,600 24,300 182,170 4,426,731,000
12/03/2018 25,500 -0.90 -3.53 26,400 26,800 25,150 230,060 5,866,530,000
09/03/2018 26,000 -0.40 -1.54 26,400 26,800 25,150 36,130 939,380,000
08/03/2018 26,400 0.40 1.52 26,000 27,200 26,000 385,680 10,181,952,000
07/03/2018 26,000 -0.20 -0.77 26,200 26,200 25,000 42,980 1,117,480,000
06/03/2018 26,200 0.70 2.67 25,500 26,900 25,050 93,610 2,452,582,000
05/03/2018 25,500 -0.80 -3.14 26,300 26,300 25,500 67,030 1,709,265,000
02/03/2018 26,300 -0.70 -2.66 27,000 27,000 26,050 20,980 551,774,000
01/03/2018 27,000 1.00 3.70 26,000 27,600 26,300 137,400 3,709,800,000
28/02/2018 26,000 -1.00 -3.85 27,000 27,000 26,000 18,620 484,120,000
27/02/2018 27,000 1.00 3.70 26,000 27,500 25,000 107,890 2,913,030,000
26/02/2018 26,000 -1.60 -6.15 27,600 28,400 26,000 45,980 1,195,480,000
25/02/2018 27,600 0.20 0.72 27,600 27,800 27,000 44,470 1,227,372,000
23/02/2018 27,600 0.20 0.72 27,600 27,800 27,000 44,470 1,227,372,000
22/02/2018 27,600 -1.40 -5.07 29,000 28,800 27,400 45,240 1,248,624,000
21/02/2018 29,000 1.80 6.21 27,200 29,000 27,900 131,960 3,826,840,000
13/02/2018 27,200 1.75 6.43 25,450 27,200 25,900 176,400 4,798,080,000
12/02/2018 25,450 1.65 6.48 23,800 25,450 24,200 178,670 4,547,151,500
09/02/2018 23,800 0.15 0.63 23,650 23,800 22,000 42,960 1,022,448,000
08/02/2018 23,650 0.25 1.06 23,400 24,100 23,000 20,300 480,095,000
07/02/2018 23,400 -0.95 -4.06 24,350 24,200 22,650 88,630 2,073,942,000
06/02/2018 22,650 -1.70 -7.51 24,350 23,700 22,650 186,890 4,233,058,500
05/02/2018 24,350 -1.80 -7.39 26,150 25,900 24,350 180,480 4,394,688,000
02/02/2018 26,150 -0.05 -0.19 26,200 26,250 25,800 18,740 490,051,000
01/02/2018 26,200 -0.20 -0.76 26,200 26,300 25,050 66,820 1,750,684,000
31/01/2018 26,200 0.80 3.05 25,400 26,500 25,700 56,110 1,470,082,000
30/01/2018 25,400 -0.90 -3.54 26,300 26,400 25,300 132,320 3,360,928,000
29/01/2018 26,300 -0.75 -2.85 27,050 27,500 26,200 227,660 5,987,458,000
26/01/2018 27,050 -0.05 -0.18 27,100 27,700 27,000 100,080 2,707,164,000
25/01/2018 27,100 -1.70 -6.27 28,800 28,600 27,000 267,770 7,256,567,000
24/01/2018 29,200 -0.40 -1.37 29,200 29,450 28,250 72,030 2,103,276,000
22/01/2018 28,900 -0.40 -1.38 29,200 29,450 28,250 171,760 4,963,864,000
19/01/2018 29,200 0.20 0.68 29,000 29,950 29,000 84,640 2,471,488,000
18/01/2018 29,000 0.10 0.34 28,900 29,400 28,500 58,290 1,690,410,000
17/01/2018 28,900 -0.50 -1.73 29,400 30,500 28,900 127,650 3,689,085,000
16/01/2018 29,400 -1.45 -4.93 30,850 30,850 28,700 482,540 14,186,676,000
15/01/2018 30,850 -0.60 -1.94 31,450 31,400 30,100 71,890 2,217,806,500
12/01/2018 31,450 -0.25 -0.79 31,700 32,000 31,150 101,880 3,204,126,000
11/01/2018 31,700 0.65 2.05 31,050 32,000 30,700 132,160 4,189,472,000
10/01/2018 31,050 -0.10 -0.32 31,150 31,500 30,600 101,180 3,141,639,000
09/01/2018 31,150 2.00 6.42 29,150 31,150 29,150 221,730 6,906,889,500
08/01/2018 29,150 0.35 1.20 28,800 29,300 28,100 70,050 2,041,957,500
07/01/2018 28,800 -0.50 -1.74 29,300 29,200 28,800 68,560 1,974,528,000
05/01/2018 28,800 -0.50 -1.74 29,300 29,200 28,800 68,560 1,974,528,000
04/01/2018 29,300 0.20 0.68 29,100 29,300 28,800 34,530 1,011,729,000
03/01/2018 29,100 0.10 0.34 29,100 29,400 28,800 51,130 1,487,883,000
02/01/2018 29,100 0.10 0.34 29,000 29,500 28,600 52,340 1,523,094,000
31/12/2017 29,000 -0.60 -2.07 29,600 29,900 28,900 87,810 2,546,490,000
29/12/2017 29,000 -0.60 -2.07 29,600 29,900 28,900 87,810 2,546,490,000
28/12/2017 29,600 0.30 1.01 29,300 29,900 29,200 37,820 1,119,472,000
27/12/2017 29,300 -0.90 -3.07 30,200 30,000 29,000 113,580 3,327,894,000
26/12/2017 30,200 0.10 0.33 30,100 30,500 29,700 47,930 1,447,486,000
25/12/2017 30,100 0.20 0.66 29,900 30,400 29,950 19,590 589,659,000
23/12/2017 29,900 -0.55 -1.84 30,450 30,600 29,900 44,080 1,317,992,000
22/12/2017 29,900 -0.55 -1.84 30,450 30,600 29,900 44,080 1,317,992,000
21/12/2017 30,450 0.25 0.82 30,200 31,200 30,300 89,300 2,719,185,000
20/12/2017 30,200 0.20 0.66 30,000 30,600 29,600 49,010 1,480,102,000
19/12/2017 30,500 0.05 0.16 30,450 30,950 30,200 87,180 2,658,990,000
18/12/2017 30,800 0.35 1.14 30,450 30,950 30,500 2,340 72,072,000
16/12/2017 30,450 0.25 0.82 30,200 30,650 29,500 78,620 2,393,979,000
15/12/2017 29,850 -0.35 -1.17 30,200 29,850 29,800 60 1,791,000
14/12/2017 29,800 -0.60 -2.01 30,400 30,500 29,800 32,200 959,560,000
13/12/2017 30,400 -0.10 -0.33 30,500 30,500 29,000 33,010 1,003,504,000
12/12/2017 30,500 -0.50 -1.64 31,000 30,800 29,800 36,890 1,125,145,000
11/12/2017 30,700 -0.30 -0.98 31,000 30,700 29,800 1,590 48,813,000
10/12/2017 31,000 0.40 1.29 30,600 31,500 30,500 58,920 1,826,520,000
08/12/2017 30,700 0.10 0.33 30,600 31,000 30,700 420 12,894,000
07/12/2017 30,600 0.40 1.31 30,200 30,600 29,800 69,110 2,114,766,000
05/12/2017 30,500 -0.80 -2.56 31,300 31,300 30,500 93,770 2,859,985,000
04/12/2017 31,300 0.00 ■■ 0.00 31,300 31,700 30,700 90,650 2,837,345,000
01/12/2017 31,300 0.00 ■■ 0.00 31,400 31,400 30,700 78,680 2,462,684,000
30/11/2017 31,300 -1.00 -3.10 32,700 32,700 31,000 118,160 3,698,408,000
29/11/2017 32,300 1.10 3.53 31,500 32,400 30,800 187,230 6,047,529,000
28/11/2017 31,200 1.50 5.05 30,000 31,450 29,800 406,630 12,686,856,000
27/11/2017 29,700 0.50 1.71 29,200 30,100 29,100 83,700 2,485,890,000
24/11/2017 29,200 0.60 2.10 28,600 29,300 28,100 72,030 2,103,276,000
23/11/2017 28,600 -0.70 -2.39 29,100 29,850 28,400 89,870 2,570,282,000
22/11/2017 29,300 -0.95 -3.14 30,200 30,200 28,900 188,500 5,523,050,000
21/11/2017 30,250 -0.50 -1.63 31,000 31,000 30,000 87,380 2,643,245,000
20/11/2017 30,750 0.35 1.15 30,500 30,800 30,000 102,360 3,147,570,000
17/11/2017 30,400 -0.40 -1.30 30,700 30,850 29,800 104,810 3,186,224,000
16/11/2017 30,800 0.70 2.33 30,100 30,900 30,100 69,690 2,146,452,000
15/11/2017 30,100 0.80 2.73 29,900 30,500 29,400 104,540 3,146,654,000
14/11/2017 29,300 1.20 4.27 28,300 29,700 28,000 183,140 5,366,002,000
13/11/2017 28,100 -1.90 -6.33 29,350 30,000 28,000 245,240 6,891,244,000
10/11/2017 30,000 0.10 0.33 29,900 30,700 29,000 117,060 3,511,800,000
09/11/2017 29,900 -0.10 -0.33 29,500 30,900 29,500 103,050 3,081,195,000
08/11/2017 30,000 -1.75 -5.51 31,100 31,500 30,000 261,410 7,842,300,000
07/11/2017 31,750 0.10 0.32 31,650 33,000 31,650 106,320 3,375,660,000
06/11/2017 31,650 2.05 6.93 29,750 31,650 29,750 145,080 4,591,782,000
03/11/2017 29,600 -0.30 -1.00 29,600 30,000 27,850 588,030 17,405,688,000
02/11/2017 29,900 -1.40 -4.47 32,000 32,000 29,800 190,400 5,692,960,000
01/11/2017 31,300 -0.50 -1.57 32,900 33,500 31,300 76,990 2,409,787,000
31/10/2017 31,800 -1.40 -4.22 33,800 33,900 30,900 266,880 8,486,784,000
30/10/2017 33,200 -2.45 -6.87 35,500 35,800 33,200 559,220 18,566,104,000
27/10/2017 35,650 -0.50 -1.38 36,150 36,500 35,600 86,450 3,081,942,500
26/10/2017 36,150 -0.85 -2.30 37,400 37,400 36,000 163,860 5,923,539,000
25/10/2017 37,000 0.60 1.65 36,400 37,500 36,400 181,520 6,716,240,000
24/10/2017 36,400 2.35 6.90 34,050 36,400 34,050 215,550 7,846,020,000
23/10/2017 34,050 -2.55 -6.97 36,400 36,700 34,050 470,900 16,034,145,000
20/10/2017 36,600 -0.80 -2.14 37,500 37,700 36,500 233,780 8,556,348,000
19/10/2017 37,400 -0.40 -1.06 37,500 38,400 37,400 184,760 6,910,024,000
18/10/2017 37,800 -1.20 -3.08 39,000 39,000 37,500 278,930 10,543,554,000
17/10/2017 39,000 -0.20 -0.51 39,550 39,600 38,600 203,170 7,923,630,000
16/10/2017 39,200 -0.50 -1.26 39,700 40,000 39,000 257,390 10,089,688,000
13/10/2017 39,700 0.55 1.40 39,150 39,900 38,950 218,980 8,693,506,000
12/10/2017 39,150 -0.15 -0.38 39,800 39,800 38,300 269,090 10,534,873,500
11/10/2017 39,300 -0.20 -0.51 39,600 39,950 39,100 238,060 9,355,758,000
10/10/2017 39,500 0.75 1.94 38,500 40,000 38,500 237,610 9,385,595,000
09/10/2017 38,750 0.65 1.71 38,900 39,000 38,200 173,290 6,714,987,500
06/10/2017 38,100 0.00 ■■ 0.00 38,100 38,750 38,100 147,430 5,617,083,000
05/10/2017 38,100 0.40 1.06 38,300 39,200 38,100 86,190 3,283,839,000
04/10/2017 37,700 0.10 0.27 37,800 38,000 37,500 89,350 3,368,495,000
03/10/2017 37,600 -0.30 -0.79 38,300 38,300 37,400 170,280 6,402,528,000
02/10/2017 37,900 -0.40 -1.04 38,500 38,500 37,900 98,160 3,720,264,000
29/09/2017 38,300 0.45 1.19 37,850 38,300 37,700 227,480 8,712,484,000
28/09/2017 37,850 0.15 0.40 37,900 38,300 37,300 256,670 9,714,959,500
27/09/2017 37,700 0.50 1.34 37,300 37,900 37,300 286,650 10,806,705,000
26/09/2017 37,200 0.00 ■■ 0.00 37,100 37,700 37,100 225,380 8,384,136,000
25/09/2017 37,200 -0.80 -2.11 38,000 38,000 36,500 302,070 11,237,004,000
22/09/2017 38,000 -0.40 -1.04 38,300 38,600 37,650 155,320 5,902,160,000
21/09/2017 38,400 0.60 1.59 38,000 39,200 38,000 501,970 19,275,648,000
20/09/2017 37,800 1.30 3.56 36,100 37,900 35,800 717,660 27,127,548,000
19/09/2017 36,500 -0.60 -1.62 37,350 37,350 36,050 439,390 16,037,735,000
18/09/2017 37,100 1.80 5.10 36,950 37,750 36,300 670,730 24,884,083,000
15/09/2017 35,300 2.30 6.97 33,100 35,300 32,900 762,520 26,916,956,000
14/09/2017 33,000 0.60 1.85 32,400 33,750 32,400 563,210 18,585,930,000
13/09/2017 32,400 0.10 0.31 32,300 32,400 31,900 390,360 12,647,664,000
12/09/2017 32,300 2.00 6.60 30,400 32,300 30,300 493,950 15,954,585,000
11/09/2017 30,300 0.30 1.00 30,500 30,500 29,900 311,900 9,450,570,000
08/09/2017 30,000 0.00 ■■ 0.00 30,000 30,200 29,900 264,030 7,920,900,000
07/09/2017 30,000 0.10 0.33 30,000 30,300 29,800 232,790 6,983,700,000
06/09/2017 29,900 -0.50 -1.64 30,500 30,500 29,900 369,920 11,060,608,000
05/09/2017 30,400 0.00 ■■ 0.00 30,300 30,500 30,000 511,130 15,538,352,000
01/09/2017 30,400 0.40 1.33 30,550 30,550 30,000 595,700 18,109,280,000
31/08/2017 30,000 -0.50 -1.64 30,600 30,700 29,800 145,570 4,367,100,000
30/08/2017 30,500 -0.30 -0.97 30,800 30,800 30,200 108,560 3,311,080,000
29/08/2017 30,800 0.00 ■■ 0.00 30,700 31,000 30,300 149,380 4,600,904,000
28/08/2017 30,800 0.00 ■■ 0.00 30,900 30,900 30,600 243,370 7,495,796,000
25/08/2017 30,800 -0.10 -0.32 30,950 31,000 30,600 199,080 6,131,664,000
24/08/2017 30,900 0.00 ■■ 0.00 31,000 31,000 30,600 252,100 7,789,890,000
23/08/2017 30,900 0.00 ■■ 0.00 31,500 31,500 30,600 196,980 6,086,682,000
22/08/2017 30,900 0.50 1.64 30,400 31,300 30,300 264,800 8,182,320,000
21/08/2017 30,400 1.40 4.83 29,000 30,900 28,800 598,260 18,187,104,000
18/08/2017 29,000 0.00 ■■ 0.00 29,000 29,000 28,500 203,250 5,894,250,000
17/08/2017 29,000 -0.15 -0.51 29,150 29,150 28,900 274,300 7,954,700,000
16/08/2017 29,150 0.05 0.17 29,000 29,150 28,500 330,480 9,633,492,000
15/08/2017 29,100 -0.10 -0.34 29,100 29,350 28,800 301,600 8,776,560,000
14/08/2017 29,200 0.50 1.74 28,850 29,400 28,850 312,730 9,131,716,000
11/08/2017 28,700 -1.10 -3.69 28,950 28,950 28,400 237,720 6,822,564,000
10/08/2017 29,800 0.20 0.68 29,600 30,200 29,500 225,670 6,724,966,000
09/08/2017 29,600 -0.50 -1.66 30,200 30,200 29,200 217,460 6,436,816,000
08/08/2017 30,100 1.20 4.15 28,800 30,400 28,800 492,620 14,827,862,000
07/08/2017 28,900 -0.90 -3.02 29,900 29,900 28,900 336,310 9,719,359,000
04/08/2017 29,800 -0.45 -1.49 30,600 30,600 29,500 210,970 6,286,906,000
03/08/2017 30,250 0.05 0.17 30,400 30,500 30,100 273,590 8,276,097,500
02/08/2017 30,200 0.00 ■■ 0.00 30,200 30,300 29,400 279,880 8,452,376,000
01/08/2017 30,200 0.00 ■■ 0.00 30,200 30,450 30,100 228,960 6,914,592,000
31/07/2017 30,200 0.45 1.51 29,750 30,400 29,750 286,910 8,664,682,000
28/07/2017 29,750 0.75 2.59 29,000 30,400 29,000 393,290 11,700,377,500
27/07/2017 29,000 0.50 1.75 28,600 29,150 28,300 342,130 9,921,770,000
26/07/2017 28,500 0.10 0.35 28,800 28,800 28,050 313,080 8,922,780,000
25/07/2017 28,400 0.10 0.35 27,600 29,000 27,600 333,870 9,481,908,000
24/07/2017 28,300 -0.40 -1.39 28,600 28,600 28,000 222,900 6,308,070,000
21/07/2017 28,700 0.80 2.87 28,000 28,800 26,700 538,020 15,441,174,000
20/07/2017 27,900 1.30 4.89 27,000 27,900 26,600 354,920 9,902,268,000
19/07/2017 26,600 0.50 1.92 26,100 26,900 26,000 269,890 7,179,074,000
18/07/2017 26,100 -0.65 -2.43 27,300 27,300 26,100 250,250 6,531,525,000
17/07/2017 26,750 1.75 7.00 26,200 26,750 26,200 502,100 13,431,175,000
14/07/2017 25,000 -1.85 -6.89 28,700 28,700 25,000 768,850 19,221,250,000
13/07/2017 26,850 1.75 6.97 25,100 26,850 24,800 537,250 14,425,162,500
12/07/2017 25,100 0.80 3.29 24,800 25,100 24,300 338,380 8,493,338,000
11/07/2017 24,300 1.30 5.65 23,600 24,300 22,500 251,850 6,119,955,000
10/07/2017 23,000 0.80 3.60 22,200 23,650 21,000 253,850 5,838,550,000
07/07/2017 22,200 -1.30 -5.53 22,300 23,500 21,900 413,280 9,174,816,000
06/07/2017 23,500 -1.15 -4.67 23,800 24,400 23,500 298,690 7,019,215,000
05/07/2017 24,650 0.50 2.07 25,600 25,800 23,500 451,610 11,132,186,500
04/07/2017 24,150 1.55 6.86 24,150 24,150 24,000 1,607,600 38,823,540,000
03/07/2017 22,600 1.45 6.86 22,600 22,600 22,600 34,000 768,400,000
30/06/2017 21,150 1.35 6.82 21,150 21,150 21,150 120,000 2,538,000,000
29/06/2017 19,800 1.25 6.74 19,800 19,800 19,800 1,000 19,800,000
28/06/2017 18,550 1.20 6.92 18,550 18,550 18,550 1,000 18,550,000
27/06/2017 17,350 1.10 6.77 17,350 17,350 17,350 5,900 102,365,000
26/06/2017 16,250 1.05 6.91 16,250 16,250 16,250 2,900 47,125,000
23/06/2017 15,200 0.95 6.67 15,200 15,200 15,200 1,000 15,200,000
22/06/2017 14,250 0.00 ■■ 0.00 14,250 14,250 14,250 1,900 27,075,000
01/01/1970 6,130 0.00 ■■ 0.00 6,130 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