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 Phân Bón Dầu Khí Cà Mau
Petro Viet Nam Ca Mau Fertilizer JSC
Mã CK:      DCM      35.55      +0.40 (+1.13%)      (cập nhật 01:45 28/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành:
Website: http://www.pvcfc.com.vn
DCM » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
28/03/2024 35,550 0.40 1.13 35,150 35,700 35,000 466,080 16,569,144,000
27/03/2024 35,150 0.05 0.14 35,100 35,350 34,950 232,880 8,185,732,000
26/03/2024 35,100 0.65 1.85 34,450 35,350 34,500 264,360 9,279,036,000
25/03/2024 34,450 -0.55 -1.60 35,000 35,400 34,350 322,320 11,103,924,000
22/03/2024 35,000 0.25 0.71 34,750 35,200 34,500 388,290 13,590,150,000
21/03/2024 34,750 0.40 1.15 34,350 35,000 34,450 359,220 12,482,895,000
20/03/2024 34,350 0.35 1.02 34,000 34,600 33,800 304,330 10,453,735,500
19/03/2024 34,000 -0.10 -0.29 34,100 34,450 33,850 345,230 11,737,820,000
18/03/2024 34,100 -1.40 -4.11 35,500 35,800 33,500 915,970 31,234,577,000
15/03/2024 35,500 -0.25 -0.70 35,750 36,000 35,350 469,960 16,683,580,000
14/03/2024 35,750 -0.60 -1.68 36,350 36,550 35,500 594,550 21,255,162,500
13/03/2024 36,350 1.35 3.71 35,000 36,700 35,000 840,870 30,565,624,500
12/03/2024 35,000 -0.35 -1.00 35,350 35,750 34,800 574,100 20,093,500,000
11/03/2024 35,350 -0.55 -1.56 35,900 36,500 34,750 493,150 17,432,852,500
08/03/2024 35,900 1.10 3.06 34,800 36,300 34,950 1,119,360 40,185,024,000
07/03/2024 34,800 1.80 5.17 33,000 35,300 33,850 749,200 26,072,160,000
06/03/2024 33,950 -0.45 -1.33 34,400 34,500 33,800 305,960 10,387,342,000
05/03/2024 34,400 0.15 0.44 34,250 34,900 34,250 485,060 16,686,064,000
04/03/2024 34,250 0.05 0.15 34,200 34,600 34,150 577,160 19,767,730,000
01/03/2024 34,200 0.45 1.32 33,750 34,250 33,400 631,250 21,588,750,000
29/02/2024 33,750 -0.30 -0.89 34,050 34,400 33,600 307,830 10,389,262,500
28/02/2024 34,050 0.40 1.17 33,650 34,900 33,800 754,910 25,704,685,500
27/02/2024 33,650 0.00 ■■ 0.00 33,650 34,000 33,450 266,040 8,952,246,000
26/02/2024 33,650 0.65 1.93 33,000 34,150 32,800 476,950 16,049,367,500
23/02/2024 33,000 -1.40 -4.24 34,400 34,450 32,500 1,196,190 39,474,270,000
22/02/2024 34,400 -0.20 -0.58 34,600 34,850 34,400 337,330 11,604,152,000
21/02/2024 34,600 0.35 1.01 34,250 34,750 34,000 598,030 20,691,838,000
20/02/2024 34,250 -0.05 -0.15 34,300 34,600 33,850 398,910 13,662,667,500
19/02/2024 34,300 0.40 1.17 33,900 34,850 33,700 680,850 23,353,155,000
16/02/2024 33,900 -0.10 -0.29 34,000 34,400 33,550 526,500 17,848,350,000
15/02/2024 34,000 0.00 ■■ 0.00 34,000 34,400 33,700 334,050 11,357,700,000
07/02/2024 34,000 1.00 2.94 33,000 34,500 33,300 663,850 22,570,900,000
06/02/2024 33,000 0.45 1.36 32,550 33,300 32,500 495,980 16,367,340,000
05/02/2024 32,550 -0.15 -0.46 32,700 32,900 32,450 219,660 7,149,933,000
02/02/2024 32,700 0.40 1.22 32,300 33,150 32,350 490,450 16,037,715,000
01/02/2024 32,300 0.65 2.01 31,650 32,450 31,600 360,390 11,640,597,000
31/01/2024 31,650 -0.45 -1.42 32,100 32,350 31,450 422,700 13,378,455,000
30/01/2024 32,100 -0.05 -0.16 32,150 32,300 31,800 285,570 9,166,797,000
29/01/2024 32,150 1.25 3.89 30,900 32,450 31,600 754,970 24,272,285,500
19/01/2024 31,350 0.15 0.48 31,200 31,600 31,250 169,460 5,312,571,000
18/01/2024 31,200 -0.10 -0.32 31,300 31,400 30,950 184,840 5,767,008,000
17/01/2024 31,300 0.05 0.16 31,250 31,600 31,250 184,230 5,766,399,000
16/01/2024 31,250 0.25 0.80 31,000 31,250 30,850 194,240 6,070,000,000
15/01/2024 31,000 -0.50 -1.61 31,500 31,800 31,000 175,870 5,451,970,000
12/01/2024 31,500 -0.85 -2.70 32,350 32,100 31,150 439,200 13,834,800,000
11/01/2024 32,350 0.05 0.15 32,300 32,600 32,000 193,440 6,257,784,000
10/01/2024 32,300 -0.30 -0.93 32,600 32,950 32,250 285,930 9,235,539,000
09/01/2024 32,600 0.35 1.07 32,250 32,950 31,900 456,980 14,897,548,000
08/01/2024 32,250 -0.15 -0.47 32,400 32,750 32,250 275,170 8,874,232,500
05/01/2024 32,400 0.05 0.15 32,350 32,550 32,150 141,550 4,586,220,000
04/01/2024 32,350 -0.15 -0.46 32,500 33,150 32,350 527,520 17,065,272,000
03/01/2024 32,500 0.15 0.46 32,350 32,600 32,250 169,890 5,521,425,000
02/01/2024 32,350 -0.05 -0.15 32,400 33,100 32,350 368,290 11,914,181,500
29/12/2023 32,400 0.55 1.70 31,850 32,400 31,800 208,870 6,767,388,000
28/12/2023 31,850 -0.45 -1.41 32,300 32,300 31,800 323,000 10,287,550,000
27/12/2023 32,300 -0.15 -0.46 32,450 32,500 32,200 242,910 7,845,993,000
26/12/2023 32,450 0.65 2.00 31,800 32,450 31,800 268,760 8,721,262,000
25/12/2023 31,800 0.20 0.63 31,600 31,950 31,500 168,990 5,373,882,000
22/12/2023 31,600 0.25 0.79 31,350 31,700 31,250 99,460 3,142,936,000
21/12/2023 31,350 0.00 ■■ 0.00 31,350 31,600 31,200 98,260 3,080,451,000
20/12/2023 31,350 0.20 0.64 31,150 31,500 31,300 89,620 2,809,587,000
19/12/2023 31,150 0.25 0.80 30,900 31,200 30,300 163,160 5,082,434,000
18/12/2023 30,900 -0.60 -1.94 31,500 31,800 30,900 240,710 7,437,939,000
15/12/2023 31,500 -0.40 -1.27 31,900 32,200 31,500 212,040 6,679,260,000
14/12/2023 31,900 -1.00 -3.13 32,900 32,650 31,650 247,700 7,901,630,000
13/12/2023 32,500 -0.40 -1.23 32,900 0 0 269,810 8,768,825,000
12/12/2023 32,900 0.45 1.37 32,450 33,100 32,450 240,850 7,923,965,000
11/12/2023 32,450 0.10 0.31 32,350 32,850 32,400 162,710 5,279,939,500
08/12/2023 32,350 -0.20 -0.62 32,550 33,000 32,150 202,240 6,542,464,000
07/12/2023 32,550 -0.75 -2.30 33,300 33,500 32,100 443,080 14,422,254,000
06/12/2023 33,300 0.45 1.35 32,850 33,400 32,850 277,150 9,229,095,000
05/12/2023 32,850 -0.35 -1.07 33,200 33,500 32,800 385,000 12,647,250,000
04/12/2023 33,200 1.20 3.61 32,000 33,400 32,100 525,700 17,453,240,000
02/12/2023 32,000 0.45 1.41 31,550 32,000 31,300 277,200 8,870,400,000
01/12/2023 32,000 0.45 1.41 31,550 32,000 31,300 277,200 8,870,400,000
30/11/2023 32,000 0.45 1.41 31,550 32,000 31,300 294,330 9,418,560,000
29/11/2023 31,550 0.35 1.11 31,200 31,550 31,200 225,960 7,129,038,000
28/11/2023 31,200 0.00 ■■ 0.00 31,200 31,300 30,600 222,080 6,928,896,000
27/11/2023 31,200 -0.70 -2.24 31,900 32,100 31,150 127,470 3,977,064,000
24/11/2023 31,900 0.65 2.04 31,250 31,900 30,500 355,430 11,338,217,000
23/11/2023 31,250 -1.20 -3.84 32,450 32,850 31,250 439,740 13,741,875,000
22/11/2023 32,450 0.45 1.39 32,000 32,900 32,050 516,100 16,747,445,000
21/11/2023 32,000 0.85 2.66 31,150 32,000 31,300 369,590 11,826,880,000
20/11/2023 31,150 0.10 0.32 31,050 31,350 30,500 266,690 8,307,393,500
17/11/2023 31,050 -0.90 -2.90 31,950 32,200 30,500 473,440 14,700,312,000
16/11/2023 31,950 0.85 2.66 31,100 32,150 30,900 428,360 13,686,102,000
15/11/2023 31,100 -0.15 -0.48 31,250 32,000 30,950 321,570 10,000,827,000
14/11/2023 31,250 0.75 2.40 30,500 31,300 30,700 288,950 9,029,687,500
13/11/2023 30,500 -0.20 -0.66 30,700 31,200 29,900 279,590 8,527,495,000
10/11/2023 30,700 -0.55 -1.79 31,250 31,400 30,700 357,460 10,974,022,000
09/11/2023 31,550 0.15 0.48 31,400 31,800 31,100 365,400 11,528,370,000
08/11/2023 31,400 1.80 5.73 29,600 31,400 29,600 363,560 11,415,784,000
07/11/2023 29,600 0.35 1.18 29,250 30,500 28,750 449,440 13,303,424,000
06/11/2023 29,250 -0.05 -0.17 29,300 29,750 29,000 255,740 7,480,395,000
03/11/2023 29,300 -0.55 -1.88 29,850 30,000 28,900 424,460 12,436,678,000
02/11/2023 29,850 1.85 6.20 28,000 29,850 28,100 576,040 17,194,794,000
01/11/2023 28,000 1.00 3.57 27,000 28,000 26,800 218,850 6,127,800,000
31/10/2023 27,000 0.00 ■■ 0.00 27,000 27,350 26,900 19,450 525,150,000
30/10/2023 27,000 -1.50 -5.56 28,500 28,300 27,000 336,470 9,084,690,000
27/10/2023 28,500 0.60 2.11 27,900 28,900 27,550 320,230 9,126,555,000
26/10/2023 27,900 -2.05 -7.35 29,950 29,500 27,900 849,660 23,705,514,000
25/10/2023 29,950 -1.75 -5.84 31,700 31,700 29,900 778,920 23,328,654,000
24/10/2023 31,700 -1.05 -3.31 32,750 32,700 30,650 1,079,220 34,211,274,000
23/10/2023 32,750 -0.70 -2.14 33,450 33,600 32,300 348,450 11,411,737,500
20/10/2023 33,450 0.95 2.84 32,500 33,500 32,300 379,830 12,705,313,500
19/10/2023 32,500 -0.70 -2.15 33,200 33,500 32,000 494,400 16,068,000,000
18/10/2023 33,200 -1.30 -3.92 34,500 35,200 32,100 823,830 27,351,156,000
17/10/2023 34,500 -2.55 -7.39 37,050 37,200 34,500 432,830 14,932,635,000
16/10/2023 37,050 0.30 0.81 36,750 37,900 36,450 625,550 23,176,627,500
13/10/2023 36,750 0.40 1.09 36,350 37,000 35,800 375,710 13,807,342,500
12/10/2023 36,350 -0.65 -1.79 37,000 37,450 35,900 604,700 21,980,845,000
11/10/2023 37,000 0.60 1.62 36,400 37,100 35,800 458,300 16,957,100,000
10/10/2023 36,400 -0.70 -1.92 37,100 37,600 36,400 581,690 21,173,516,000
09/10/2023 37,100 1.90 5.12 35,200 37,350 35,350 721,570 26,770,247,000
06/10/2023 35,200 0.40 1.14 34,800 35,350 34,500 457,080 16,089,216,000
05/10/2023 34,800 -0.20 -0.57 35,000 35,950 34,800 618,720 21,531,456,000
04/10/2023 35,000 2.25 6.43 32,750 35,000 32,300 1,100,430 38,515,050,000
03/10/2023 32,750 -1.00 -3.05 33,750 33,900 32,000 586,210 19,198,377,500
02/10/2023 33,750 1.00 2.96 32,750 34,350 33,300 305,610 10,314,337,500
29/09/2023 32,750 -0.05 -0.15 32,800 33,300 32,700 188,400 6,170,100,000
28/09/2023 32,800 0.30 0.91 32,500 33,150 32,450 315,310 10,342,168,000
27/09/2023 32,500 1.00 3.08 31,500 32,500 31,000 267,930 8,707,725,000
26/09/2023 31,500 0.00 ■■ 0.00 31,500 32,750 31,000 406,480 12,804,120,000
22/09/2023 33,700 -1.10 -3.26 34,800 34,550 32,700 464,750 15,662,075,000
21/09/2023 34,800 -0.05 -0.14 34,850 35,200 34,300 435,440 15,153,312,000
20/09/2023 34,850 -0.05 -0.14 34,900 35,700 34,800 416,200 14,504,570,000
19/09/2023 34,900 1.20 3.44 33,700 34,900 33,300 628,400 21,931,160,000
18/09/2023 33,700 -0.05 -0.15 33,750 34,250 33,300 288,440 9,720,428,000
15/09/2023 34,200 0.60 1.75 33,600 34,400 33,750 115,630 3,954,546,000
14/09/2023 33,600 -0.55 -1.64 34,150 34,450 33,550 453,370 15,233,232,000
13/09/2023 34,150 -0.20 -0.59 34,350 35,250 33,700 659,810 22,532,511,500
12/09/2023 34,350 0.40 1.16 33,950 34,350 33,100 582,810 20,019,523,500
11/09/2023 33,950 0.10 0.29 33,850 35,150 33,900 1,065,440 36,171,688,000
08/09/2023 33,850 2.20 6.50 31,650 33,850 33,500 580,690 19,656,356,500
07/09/2023 31,650 -0.45 -1.42 32,100 32,500 31,550 635,240 20,105,346,000
06/09/2023 32,100 0.45 1.40 31,650 32,650 31,950 585,050 18,780,105,000
05/09/2023 31,650 0.65 2.05 31,000 31,700 31,050 495,590 15,685,423,500
31/08/2023 31,000 0.60 1.94 30,400 31,000 30,400 384,940 11,933,140,000
30/08/2023 30,400 -0.20 -0.66 30,600 31,000 30,300 490,190 14,901,776,000
29/08/2023 30,600 -0.50 -1.63 31,100 31,700 30,350 578,600 17,705,160,000
28/08/2023 34,100 1.60 4.69 32,500 34,350 32,950 930,520 31,730,732,000
25/08/2023 32,500 0.00 ■■ 0.00 32,500 32,800 32,200 355,320 11,547,900,000
24/08/2023 32,500 0.35 1.08 32,150 32,500 32,100 278,770 9,060,025,000
23/08/2023 32,150 -0.30 -0.93 32,450 32,700 31,900 248,940 8,003,421,000
22/08/2023 32,450 0.20 0.62 32,250 32,800 30,800 362,810 11,773,184,500
21/08/2023 32,250 1.45 4.50 30,800 32,450 31,050 345,650 11,147,212,500
18/08/2023 30,800 -2.05 -6.66 32,850 33,000 30,600 629,120 19,376,896,000
17/08/2023 32,850 -0.50 -1.52 33,350 33,400 32,850 321,240 10,552,734,000
16/08/2023 33,350 0.00 ■■ 0.00 33,350 33,650 33,200 236,240 7,878,604,000
15/08/2023 33,350 -0.20 -0.60 33,550 33,950 33,350 219,970 7,335,999,500
14/08/2023 33,550 0.65 1.94 32,900 33,900 33,050 275,150 9,231,282,500
11/08/2023 32,900 0.70 2.13 32,200 33,250 32,100 414,730 13,644,617,000
10/08/2023 32,200 -0.90 -2.80 33,100 33,150 32,050 483,740 15,576,428,000
09/08/2023 33,100 -0.30 -0.91 33,400 33,400 32,900 236,000 7,811,600,000
08/08/2023 33,400 0.40 1.20 33,000 33,500 32,700 415,000 13,861,000,000
07/08/2023 33,000 0.00 ■■ 0.00 33,000 33,450 32,750 428,820 14,151,060,000
04/08/2023 33,000 -0.20 -0.61 33,200 33,700 32,700 480,480 15,855,840,000
03/08/2023 33,200 0.75 2.26 32,450 33,200 32,350 571,320 18,967,824,000
02/08/2023 32,450 0.75 2.31 31,700 32,550 31,300 510,140 16,554,043,000
01/08/2023 31,700 0.00 ■■ 0.00 31,700 32,600 31,650 677,880 21,488,796,000
31/07/2023 31,700 1.20 3.79 30,500 32,100 31,200 760,490 24,107,533,000
28/07/2023 30,500 1.05 3.44 29,450 30,800 29,250 602,230 18,368,015,000
27/07/2023 29,450 -0.15 -0.51 29,600 29,800 29,050 387,130 11,400,978,500
26/07/2023 29,600 0.25 0.84 29,350 29,950 29,300 427,850 12,664,360,000
25/07/2023 29,350 0.10 0.34 29,250 29,750 29,000 428,890 12,587,921,500
24/07/2023 29,250 0.15 0.51 29,100 29,500 29,000 413,690 12,100,432,500
21/07/2023 29,100 0.00 ■■ 0.00 29,100 29,300 28,900 323,490 9,413,559,000
20/07/2023 29,100 0.35 1.20 28,750 29,100 28,700 364,060 10,594,146,000
19/07/2023 28,750 0.00 ■■ 0.00 28,750 29,200 28,600 542,500 15,596,875,000
18/07/2023 28,750 0.70 2.43 28,050 28,900 28,450 673,810 19,372,037,500
17/07/2023 28,050 -0.35 -1.25 28,400 28,500 27,900 464,020 13,015,761,000
14/07/2023 28,400 -0.10 -0.35 28,500 28,650 27,950 454,260 12,900,984,000
13/07/2023 28,500 0.45 1.58 28,050 28,750 28,100 609,780 17,378,730,000
12/07/2023 28,050 0.50 1.78 27,550 28,250 27,500 469,480 13,168,914,000
11/07/2023 27,550 -0.25 -0.91 27,800 28,250 27,500 402,170 11,079,783,500
10/07/2023 27,800 0.20 0.72 27,600 28,250 27,700 556,480 15,470,144,000
07/07/2023 27,600 0.45 1.63 27,150 27,700 27,050 372,120 10,270,512,000
06/07/2023 27,150 -0.35 -1.29 27,500 27,600 26,700 487,860 13,245,399,000
05/07/2023 27,500 0.15 0.55 27,350 28,200 27,350 620,930 17,075,575,000
04/07/2023 27,350 0.10 0.37 27,250 27,350 27,000 314,520 8,602,122,000
03/07/2023 27,250 0.85 3.12 26,400 27,800 27,150 571,670 15,578,007,500
30/06/2023 26,400 0.10 0.38 26,300 26,550 26,200 238,750 6,303,000,000
29/06/2023 26,300 -0.80 -3.04 27,100 27,100 26,300 454,760 11,960,188,000
28/06/2023 27,100 0.20 0.74 26,900 27,450 26,750 535,450 14,510,695,000
27/06/2023 26,900 0.00 ■■ 0.00 26,900 27,050 26,650 362,640 9,755,016,000
26/06/2023 26,900 0.30 1.12 26,600 27,100 26,500 821,770 22,105,613,000
23/06/2023 26,600 0.10 0.38 26,500 26,700 26,350 500,860 13,322,876,000
22/06/2023 26,500 1.05 3.96 25,450 26,500 25,500 914,910 24,245,115,000
21/06/2023 25,450 -0.10 -0.39 25,550 25,600 25,250 343,740 8,748,183,000
20/06/2023 25,550 0.25 0.98 25,300 25,600 25,150 293,550 7,500,202,500
19/06/2023 25,300 0.40 1.58 24,900 25,400 24,850 268,450 6,791,785,000
16/06/2023 25,450 0.45 1.77 25,000 25,650 25,000 289,730 7,373,628,500
15/06/2023 25,000 -0.20 -0.80 25,200 25,450 24,800 339,920 8,498,000,000
14/06/2023 25,200 -0.30 -1.19 25,500 25,800 25,150 419,790 10,578,708,000
13/06/2023 25,500 -0.35 -1.37 25,850 26,150 25,350 467,950 11,932,725,000
12/06/2023 25,850 0.40 1.55 25,450 26,200 25,450 483,340 12,494,339,000
09/06/2023 25,450 0.55 2.16 24,900 25,550 24,750 464,430 11,819,743,500
08/06/2023 24,900 -0.65 -2.61 25,550 25,850 24,900 448,740 11,173,626,000
07/06/2023 25,550 0.15 0.59 25,400 25,700 25,300 544,750 13,918,362,500
06/06/2023 25,400 -0.05 -0.20 25,450 25,750 25,150 352,480 8,952,992,000
05/06/2023 25,450 0.75 2.95 24,700 25,700 24,800 601,080 15,297,486,000
02/06/2023 24,700 0.60 2.43 24,100 24,900 24,150 479,270 11,837,969,000
01/06/2023 24,100 -0.20 -0.83 24,300 24,400 24,000 272,880 6,576,408,000
31/05/2023 24,300 -0.05 -0.21 24,350 24,500 24,150 329,490 8,006,607,000
30/05/2023 24,350 0.60 2.46 23,750 24,400 23,850 467,590 11,385,816,500
29/05/2023 23,750 0.15 0.63 23,600 23,750 23,550 197,440 4,689,200,000
26/05/2023 23,600 0.20 0.85 23,400 23,700 23,550 134,160 3,166,176,000
25/05/2023 23,400 -0.15 -0.64 23,550 23,600 23,350 184,600 4,319,640,000
24/05/2023 23,550 -0.30 -1.27 23,850 23,950 23,550 137,390 3,235,534,500
23/05/2023 23,850 0.35 1.47 23,500 24,000 23,700 239,620 5,714,937,000
22/05/2023 23,500 -0.05 -0.21 23,550 23,700 23,150 315,270 7,408,845,000
19/05/2023 23,550 -0.35 -1.49 23,900 23,900 23,550 363,020 8,549,121,000
18/05/2023 23,900 0.00 ■■ 0.00 23,900 24,400 23,850 205,240 4,905,236,000
17/05/2023 23,900 0.00 ■■ 0.00 23,900 24,500 23,850 313,390 7,490,021,000
16/05/2023 23,900 0.05 0.21 23,850 24,050 23,800 164,030 3,920,317,000
15/05/2023 23,850 -0.40 -1.68 24,250 24,450 23,850 256,600 6,119,910,000
12/05/2023 24,250 -0.10 -0.41 24,350 24,450 24,100 169,700 4,115,225,000
11/05/2023 24,350 0.65 2.67 23,700 24,600 23,600 399,690 9,732,451,500
10/05/2023 23,700 0.00 ■■ 0.00 23,700 23,800 23,600 159,580 3,782,046,000
09/05/2023 23,700 0.15 0.63 23,550 23,800 23,600 127,340 3,017,958,000
08/05/2023 23,550 0.40 1.70 23,150 23,650 23,350 173,890 4,095,109,500
05/05/2023 23,150 -0.20 -0.86 23,350 23,500 23,150 147,930 3,424,579,500
04/05/2023 23,350 -0.35 -1.50 23,700 23,800 23,300 144,450 3,372,907,500
28/04/2023 23,700 0.05 0.21 23,650 23,950 23,600 96,160 2,278,992,000
27/04/2023 23,650 0.55 2.33 23,100 24,000 23,250 156,780 3,707,847,000
26/04/2023 23,100 -0.25 -1.08 23,350 23,350 22,950 243,020 5,613,762,000
25/04/2023 23,350 0.00 ■■ 0.00 23,350 23,700 23,250 149,520 3,491,292,000
24/04/2023 23,350 -0.45 -1.93 23,800 24,000 23,200 187,110 4,369,018,500
21/04/2023 23,800 -0.60 -2.52 24,400 24,550 23,800 329,990 7,853,762,000
20/04/2023 24,400 0.05 0.20 24,350 24,550 24,300 157,590 3,845,196,000
19/04/2023 24,350 -0.10 -0.41 24,450 24,750 24,200 263,050 6,405,267,500
18/04/2023 24,450 0.15 0.61 24,300 24,600 24,250 125,310 3,063,829,500
17/04/2023 24,300 -0.30 -1.23 24,600 24,750 24,200 230,790 5,608,197,000
14/04/2023 24,600 -0.60 -2.44 25,200 25,650 24,600 360,890 8,877,894,000
13/04/2023 25,200 0.50 1.98 24,700 25,600 24,750 488,370 12,306,924,000
12/04/2023 24,700 0.15 0.61 24,550 25,200 24,500 296,140 7,314,658,000
11/04/2023 24,550 0.20 0.81 24,350 24,800 24,350 224,500 5,511,475,000
10/04/2023 24,350 -0.50 -2.05 24,850 25,100 24,300 324,040 7,890,374,000
07/04/2023 24,850 -0.05 -0.20 24,900 25,400 24,800 285,530 7,095,420,500
06/04/2023 24,900 0.05 0.20 24,850 26,200 24,900 669,530 16,671,297,000
05/04/2023 24,850 0.25 1.01 24,600 25,200 24,400 375,410 9,328,938,500
04/04/2023 24,600 0.55 2.24 24,050 24,800 24,050 371,880 9,148,248,000
03/04/2023 24,050 0.10 0.42 23,950 24,300 23,900 405,880 9,761,414,000
31/03/2023 23,950 -0.15 -0.63 24,100 24,200 23,750 237,900 5,697,705,000
30/03/2023 24,100 -0.30 -1.24 24,400 24,600 24,050 209,230 5,042,443,000
29/03/2023 24,400 0.00 ■■ 0.00 24,400 24,550 24,150 116,530 2,843,332,000
28/03/2023 24,400 -0.15 -0.61 24,550 24,800 24,400 214,630 5,236,972,000
27/03/2023 24,550 -7.20 -29.33 31,750 24,600 24,100 147,510 3,621,370,500
24/03/2023 24,250 -5.65 -23.30 29,900 24,900 24,250 305,390 7,405,707,500
22/03/2023 24,750 0.25 1.01 24,500 25,100 24,500 400,290 9,907,177,500
21/03/2023 24,500 -0.10 -0.41 24,600 24,800 24,150 288,920 7,078,540,000
20/03/2023 24,600 0.60 2.44 24,000 24,700 23,700 369,270 9,084,042,000
17/03/2023 24,000 0.60 2.50 23,400 24,000 23,400 692,770 16,626,480,000
16/03/2023 23,400 -0.60 -2.56 24,000 23,950 23,300 181,700 4,251,780,000
15/03/2023 24,000 0.30 1.25 23,700 24,200 23,850 260,930 6,262,320,000
14/03/2023 23,700 -0.45 -1.90 24,150 24,300 23,600 296,210 7,020,177,000
13/03/2023 24,150 0.40 1.66 23,750 24,350 23,400 387,100 9,348,465,000
10/03/2023 23,750 0.45 1.89 23,300 24,050 23,200 359,500 8,538,125,000
09/03/2023 23,300 0.15 0.64 23,150 23,550 23,150 398,260 9,279,458,000
08/03/2023 23,150 -0.05 -0.22 23,200 23,150 22,550 124,400 2,879,860,000
07/03/2023 23,200 0.00 ■■ 0.00 23,200 23,450 22,750 282,770 6,560,264,000
06/03/2023 23,200 -0.40 -1.72 23,600 24,000 23,050 213,050 4,942,760,000
03/03/2023 23,600 -0.40 -1.69 24,000 24,250 23,400 151,860 3,583,896,000
02/03/2023 24,000 0.40 1.67 23,600 24,300 23,700 158,170 3,796,080,000
01/03/2023 23,600 0.10 0.42 23,500 23,700 22,900 198,960 4,695,456,000
28/02/2023 23,500 -0.10 -0.43 23,600 24,200 22,750 297,760 6,997,360,000
27/02/2023 23,600 -1.05 -4.45 24,650 24,350 23,600 151,050 3,564,780,000
24/02/2023 24,650 -0.35 -1.42 25,000 25,550 24,500 182,880 4,507,992,000
23/02/2023 25,000 0.20 0.80 24,800 25,100 24,000 300,820 7,520,500,000
22/02/2023 24,800 -0.95 -3.83 25,750 25,700 24,800 310,320 7,695,936,000
21/02/2023 25,750 -0.35 -1.36 26,100 26,450 25,750 357,900 9,215,925,000
20/02/2023 26,100 0.75 2.87 25,350 26,200 25,300 433,540 11,315,394,000
17/02/2023 25,350 -0.05 -0.20 25,400 25,600 25,250 203,350 5,154,922,500
16/02/2023 25,400 0.00 ■■ 0.00 25,400 25,800 25,300 213,830 5,431,282,000
15/02/2023 25,400 0.25 0.98 25,150 25,600 25,100 104,670 2,658,618,000
14/02/2023 25,150 0.25 0.99 24,900 25,350 25,000 86,010 2,163,151,500
13/02/2023 24,900 -0.30 -1.20 25,200 25,900 24,850 274,230 6,828,327,000
10/02/2023 25,200 -0.70 -2.78 25,900 25,900 25,100 215,440 5,429,088,000
09/02/2023 25,900 -0.40 -1.54 26,300 26,400 25,800 130,070 3,368,813,000
08/02/2023 26,300 0.30 1.14 26,000 26,400 25,050 329,790 8,673,477,000
07/02/2023 26,000 -0.60 -2.31 26,600 26,900 26,000 230,230 5,985,980,000
06/02/2023 26,600 -0.05 -0.19 26,650 26,900 26,550 163,760 4,356,016,000
03/02/2023 26,650 -0.10 -0.38 26,750 27,200 26,400 192,220 5,122,663,000
02/02/2023 26,750 0.10 0.37 26,650 27,000 26,300 249,320 6,669,310,000
01/02/2023 26,650 -1.35 -5.07 28,000 28,450 26,500 497,130 13,248,514,500
31/01/2023 28,000 0.60 2.14 27,400 28,400 27,500 494,770 13,853,560,000
30/01/2023 27,400 0.25 0.91 27,150 27,700 26,800 349,260 9,569,724,000
27/01/2023 27,150 0.45 1.66 26,700 27,400 26,850 283,470 7,696,210,500
19/01/2023 26,700 0.15 0.56 26,550 26,900 26,200 287,250 7,669,575,000
18/01/2023 26,550 0.30 1.13 26,250 26,900 26,250 190,320 5,052,996,000
17/01/2023 26,250 0.65 2.48 25,600 26,250 25,500 191,130 5,017,162,500
16/01/2023 25,600 -0.20 -0.78 25,800 26,000 25,600 150,560 3,854,336,000
13/01/2023 25,800 -0.20 -0.78 26,000 26,500 25,650 258,730 6,675,234,000
12/01/2023 26,000 -0.20 -0.77 26,200 26,400 25,900 156,330 4,064,580,000
11/01/2023 26,200 -0.05 -0.19 26,250 26,600 26,200 151,690 3,974,278,000
10/01/2023 26,250 -0.40 -1.52 26,650 26,850 26,200 149,030 3,912,037,500
09/01/2023 26,650 0.15 0.56 26,500 27,300 26,550 102,980 2,744,417,000
06/01/2023 26,500 -0.70 -2.64 27,200 27,900 26,200 277,760 7,360,640,000
05/01/2023 27,200 -0.20 -0.74 27,400 27,900 27,050 165,430 4,499,696,000
04/01/2023 27,400 0.15 0.55 27,250 28,350 27,300 228,580 6,263,092,000
03/01/2023 27,250 0.75 2.75 26,500 27,650 26,250 229,580 6,256,055,000
30/12/2022 26,500 0.55 2.08 25,950 26,600 26,200 147,670 3,913,255,000
29/12/2022 25,950 -0.50 -1.93 26,450 26,400 25,700 109,430 2,839,708,500
28/12/2022 26,450 0.05 0.19 26,400 26,700 26,000 114,540 3,029,583,000
27/12/2022 26,400 0.50 1.89 25,900 26,400 25,400 158,680 4,189,152,000
26/12/2022 25,900 -1.90 -7.34 27,800 27,800 25,900 236,970 6,137,523,000
23/12/2022 27,800 -0.20 -0.72 28,000 28,000 27,000 151,390 4,208,642,000
22/12/2022 28,000 1.00 3.57 27,000 28,000 26,600 166,800 4,670,400,000
21/12/2022 27,000 -1.70 -6.30 28,700 28,900 27,000 185,260 5,002,020,000
20/12/2022 28,700 0.00 ■■ 0.00 28,700 28,850 27,200 399,500 11,465,650,000
19/12/2022 28,700 -0.20 -0.70 28,900 29,600 28,700 242,780 6,967,786,000
15/12/2022 29,200 -0.35 -1.20 29,550 29,900 29,000 180,140 5,260,088,000
14/12/2022 29,550 0.35 1.18 29,200 30,500 29,300 346,900 10,250,895,000
13/12/2022 29,200 0.25 0.86 28,950 29,200 28,500 213,250 6,226,900,000
12/12/2022 28,950 0.35 1.21 28,600 29,450 28,200 307,930 8,914,573,500
11/12/2022 28,600 -0.85 -2.97 29,450 29,350 28,550 272,340 7,788,924,000
09/12/2022 28,600 -0.85 -2.97 29,450 29,350 28,550 272,340 7,788,924,000
08/12/2022 29,450 0.35 1.19 29,100 30,300 28,550 526,950 15,518,677,500
07/12/2022 29,100 -0.95 -3.26 30,050 30,700 29,000 306,910 8,931,081,000
06/12/2022 30,050 1.25 4.16 28,800 30,800 27,800 1,059,890 31,849,694,500
05/12/2022 28,800 -0.20 -0.69 29,000 29,550 28,500 433,870 12,495,456,000
04/12/2022 29,000 1.20 4.14 27,800 29,000 27,200 412,990 11,976,710,000
02/12/2022 29,000 1.20 4.14 27,800 29,000 27,200 412,990 11,976,710,000
01/12/2022 27,800 -1.30 -4.68 29,100 29,500 27,500 635,090 17,655,502,000
30/11/2022 29,100 0.30 1.03 28,800 29,500 28,550 371,220 10,802,502,000
29/11/2022 28,800 1.45 5.03 27,350 28,900 26,800 597,850 17,218,080,000
28/11/2022 27,350 1.25 4.57 26,100 27,500 26,350 409,520 11,200,372,000
27/11/2022 26,100 0.40 1.53 25,700 26,150 25,300 326,650 8,525,565,000
25/11/2022 26,100 0.40 1.53 25,700 26,150 25,300 326,650 8,525,565,000
24/11/2022 25,700 -0.10 -0.39 25,800 25,750 24,300 257,360 6,614,152,000
23/11/2022 25,800 0.05 0.19 25,750 26,350 25,600 206,770 5,334,666,000
22/11/2022 25,750 0.30 1.17 25,450 26,600 24,850 482,990 12,436,992,500
21/11/2022 25,450 -0.75 -2.95 26,200 26,650 24,600 427,020 10,867,659,000
20/11/2022 26,200 -0.50 -1.91 26,700 26,750 24,850 496,850 13,017,470,000
18/11/2022 26,200 -0.50 -1.91 26,700 26,750 24,850 496,850 13,017,470,000
17/11/2022 26,700 0.30 1.12 26,400 27,550 25,900 264,930 7,073,631,000
16/11/2022 26,400 1.70 6.44 24,700 26,400 23,000 722,650 19,077,960,000
15/11/2022 24,700 -1.85 -7.49 26,550 24,850 24,700 90,290 2,230,163,000
14/11/2022 26,550 -1.95 -7.34 28,500 28,000 26,550 270,240 7,174,872,000
13/11/2022 28,500 0.65 2.28 27,850 28,800 27,500 318,750 9,084,375,000
11/11/2022 28,500 0.65 2.28 27,850 28,800 27,500 318,750 9,084,375,000
10/11/2022 27,850 -2.05 -7.36 29,900 29,900 27,850 522,780 14,559,423,000
09/11/2022 29,900 0.80 2.68 29,100 30,200 29,200 383,280 11,460,072,000
08/11/2022 29,100 0.10 0.34 29,000 29,500 28,500 264,540 7,698,114,000
07/11/2022 29,000 -0.20 -0.69 29,200 30,000 28,950 349,170 10,125,930,000
06/11/2022 29,200 -1.45 -4.97 30,650 30,900 28,700 423,230 12,358,316,000
04/11/2022 29,200 -1.45 -4.97 30,650 30,900 28,700 423,230 12,358,316,000
03/11/2022 30,650 0.60 1.96 30,050 30,950 29,550 295,270 9,050,025,500
02/11/2022 30,050 -2.25 -7.49 32,300 32,350 30,050 1,090,200 32,760,510,000
01/11/2022 32,300 -0.70 -2.17 33,000 33,600 32,200 420,680 13,587,964,000
31/10/2022 33,000 0.95 2.88 32,050 33,500 31,650 411,280 13,572,240,000
28/10/2022 32,050 -0.90 -2.81 32,950 33,750 32,050 538,020 17,243,541,000
27/10/2022 32,950 1.20 3.64 31,750 33,350 31,500 495,750 16,334,962,500
26/10/2022 31,750 -0.20 -0.63 31,950 32,650 31,350 290,360 9,218,930,000
25/10/2022 31,950 2.05 6.42 29,900 31,950 29,950 687,720 21,972,654,000
24/10/2022 29,900 0.05 0.17 29,850 31,150 29,800 501,300 14,988,870,000
21/10/2022 29,850 -2.10 -7.04 31,950 32,300 29,800 646,640 19,302,204,000
20/10/2022 31,950 -0.55 -1.72 32,500 32,900 31,500 349,490 11,166,205,500
19/10/2022 32,500 0.10 0.31 32,400 33,200 32,150 305,230 9,919,975,000
18/10/2022 32,400 -0.75 -2.31 33,150 33,900 32,000 483,910 15,678,684,000
17/10/2022 33,150 0.90 2.71 32,250 33,300 31,600 465,890 15,444,253,500
16/10/2022 32,250 0.70 2.17 31,550 32,700 31,900 456,400 14,718,900,000
14/10/2022 32,250 0.70 2.17 31,550 32,700 31,900 456,400 14,718,900,000
13/10/2022 31,550 0.00 ■■ 0.00 31,550 32,000 30,700 451,010 14,229,365,500
12/10/2022 31,550 2.05 6.50 29,500 31,550 29,800 502,190 15,844,094,500
11/10/2022 29,500 -0.45 -1.53 29,950 31,200 29,400 654,040 19,294,180,000
07/10/2022 28,000 -2.10 -7.50 30,100 29,850 28,000 703,070 19,685,960,000
06/10/2022 30,100 -1.00 -3.32 31,100 31,600 29,500 470,820 14,171,682,000
05/10/2022 31,100 1.60 5.14 29,500 31,500 29,700 435,400 13,540,940,000
04/10/2022 29,500 -1.85 -6.27 31,350 32,000 29,200 631,080 18,616,860,000
03/10/2022 31,350 -2.35 -7.50 33,700 33,700 31,350 408,640 12,810,864,000
02/10/2022 33,700 1.45 4.30 32,250 34,000 30,500 710,430 23,941,491,000
30/09/2022 33,700 1.45 4.30 32,250 34,000 30,500 710,430 23,941,491,000
29/09/2022 32,250 -2.40 -7.44 34,650 35,600 32,250 653,930 21,089,242,500
28/09/2022 34,650 -0.20 -0.58 34,850 35,850 34,400 473,260 16,398,459,000
27/09/2022 34,850 -0.25 -0.72 35,100 36,000 34,700 465,540 16,224,069,000
26/09/2022 35,100 -1.15 -3.28 36,250 35,900 33,950 696,090 24,432,759,000
23/09/2022 36,250 -0.75 -2.07 37,000 37,700 36,100 457,950 16,600,687,500
22/09/2022 37,000 1.05 2.84 35,950 37,000 35,300 592,160 21,909,920,000
21/09/2022 35,950 -0.05 -0.14 36,000 36,200 35,100 402,920 14,484,974,000
20/09/2022 36,000 1.55 4.31 34,450 36,000 33,650 599,800 21,592,800,000
19/09/2022 34,450 -2.55 -7.40 37,000 37,150 34,450 1,002,420 34,533,369,000
16/09/2022 37,000 -0.80 -2.16 37,800 37,900 36,850 548,600 20,298,200,000
15/09/2022 37,800 0.45 1.19 37,350 38,900 37,800 837,690 31,664,682,000
14/09/2022 37,350 -0.55 -1.47 37,900 37,900 37,000 649,210 24,247,993,500
13/09/2022 37,900 0.20 0.53 37,700 38,200 36,750 678,480 25,714,392,000
12/09/2022 37,700 0.80 2.12 36,900 39,350 37,500 597,630 22,530,651,000
09/09/2022 38,300 1.40 3.66 36,900 38,300 36,150 679,630 26,029,829,000
08/09/2022 36,900 1.10 2.98 35,800 37,900 35,500 690,410 25,476,129,000
07/09/2022 35,800 -0.80 -2.23 36,600 37,450 35,800 798,950 28,602,410,000
06/09/2022 36,600 -1.75 -4.78 38,350 38,850 36,600 1,144,280 41,880,648,000
05/09/2022 38,350 0.85 2.22 37,500 39,500 37,600 550,910 21,127,398,500
04/09/2022 37,500 -0.25 -0.67 37,750 38,400 37,400 773,630 29,011,125,000
02/09/2022 37,500 -0.25 -0.67 37,750 38,400 37,400 773,630 29,011,125,000
01/09/2022 37,500 -0.25 -0.67 37,750 38,400 37,400 773,630 29,011,125,000
31/08/2022 37,500 -0.25 -0.67 37,750 38,400 37,400 773,630 29,011,125,000
30/08/2022 37,750 -0.15 -0.40 37,900 38,900 37,250 581,490 21,951,247,500
29/08/2022 37,900 2.45 6.46 35,450 37,900 35,500 1,322,460 50,121,234,000
28/08/2022 35,450 0.00 ■■ 0.00 35,450 36,850 35,000 595,180 21,099,131,000
26/08/2022 35,450 0.00 ■■ 0.00 35,450 36,850 35,000 595,180 21,099,131,000
25/08/2022 35,450 2.30 6.49 33,150 35,450 33,600 969,980 34,385,791,000
24/08/2022 33,150 1.70 5.13 31,450 33,350 31,850 618,480 20,502,612,000
23/08/2022 31,450 0.35 1.11 31,100 31,900 30,800 285,760 8,987,152,000
22/08/2022 31,100 -0.90 -2.89 32,000 32,350 30,800 282,270 8,778,597,000
21/08/2022 32,000 -0.40 -1.25 32,400 32,800 31,850 369,470 11,823,040,000
19/08/2022 32,000 -0.40 -1.25 32,400 32,800 31,850 369,470 11,823,040,000
18/08/2022 32,400 0.20 0.62 32,200 33,000 32,000 328,840 10,654,416,000
17/08/2022 32,200 -0.60 -1.86 32,800 33,200 32,000 313,820 10,105,004,000
16/08/2022 32,800 0.05 0.15 32,750 33,500 32,450 465,680 15,274,304,000
15/08/2022 32,750 0.35 1.07 32,400 33,400 32,600 243,230 7,965,782,500
12/08/2022 32,400 0.65 2.01 31,750 32,450 31,500 255,510 8,278,524,000
11/08/2022 31,750 -0.60 -1.89 32,350 33,050 31,700 385,300 12,233,275,000
10/08/2022 32,350 -0.95 -2.94 33,300 33,250 32,200 349,260 11,298,561,000
09/08/2022 33,300 -0.25 -0.75 33,550 34,300 32,900 421,210 14,026,293,000
08/08/2022 33,550 1.15 3.43 32,400 33,650 32,350 562,320 18,865,836,000
07/08/2022 32,400 0.00 ■■ 0.00 32,400 32,500 31,700 278,230 9,014,652,000
05/08/2022 32,400 0.00 ■■ 0.00 32,400 32,500 31,700 278,230 9,014,652,000
04/08/2022 32,400 0.00 ■■ 0.00 32,400 33,000 31,800 343,540 11,130,696,000
03/08/2022 32,400 1.60 4.94 30,800 32,750 30,250 611,630 19,816,812,000
02/08/2022 30,800 0.75 2.44 30,050 31,300 30,150 435,510 13,413,708,000
01/08/2022 30,050 0.75 2.50 29,300 30,150 29,250 429,950 12,919,997,500
31/07/2022 29,300 -1.30 -4.44 30,600 31,000 29,250 601,480 17,623,364,000
29/07/2022 29,300 -1.30 -4.44 30,600 31,000 29,250 601,480 17,623,364,000
28/07/2022 30,600 0.30 0.98 30,300 30,950 30,450 458,000 14,014,800,000
27/07/2022 30,300 1.25 4.13 29,050 30,300 29,050 290,090 8,789,727,000
26/07/2022 29,050 0.80 2.75 28,250 29,650 28,100 287,950 8,364,947,500
25/07/2022 28,250 -1.40 -4.96 29,650 29,500 28,200 267,050 7,544,162,500
24/07/2022 29,650 -1.00 -3.37 30,650 30,950 29,500 365,880 10,848,342,000
22/07/2022 29,650 -1.00 -3.37 30,650 30,950 29,500 365,880 10,848,342,000
21/07/2022 30,650 0.65 2.12 30,000 31,250 29,800 311,540 9,548,701,000
20/07/2022 30,000 0.70 2.33 29,300 30,500 29,650 336,420 10,092,600,000
19/07/2022 29,300 -0.30 -1.02 29,600 30,000 28,800 331,710 9,719,103,000
18/07/2022 29,600 -0.45 -1.52 30,050 30,850 29,600 236,180 6,990,928,000
17/07/2022 29,800 -0.25 -0.84 30,050 30,850 29,800 416,700 12,417,660,000
15/07/2022 29,800 -0.25 -0.84 30,050 30,850 29,800 416,700 12,417,660,000
14/07/2022 30,050 1.95 6.49 28,100 30,050 27,900 514,460 15,459,523,000
13/07/2022 28,100 -0.40 -1.42 28,500 28,850 28,050 291,040 8,178,224,000
12/07/2022 28,500 0.85 2.98 27,650 28,550 27,500 296,280 8,443,980,000
11/07/2022 27,650 -1.00 -3.62 28,650 28,900 27,500 364,900 10,089,485,000
10/07/2022 28,650 1.65 5.76 27,000 28,650 27,500 389,020 11,145,423,000
08/07/2022 28,650 1.65 5.76 27,000 28,650 27,500 389,020 11,145,423,000
07/07/2022 27,000 0.55 2.04 26,450 27,400 25,700 409,780 11,064,060,000
06/07/2022 26,450 -1.95 -7.37 28,400 28,500 26,450 563,070 14,893,201,500
05/07/2022 28,400 -1.80 -6.34 30,200 30,750 28,100 675,660 19,188,744,000
04/07/2022 32,000 0.50 1.56 31,500 32,500 31,650 313,770 10,040,640,000
03/07/2022 31,500 -1.25 -3.97 32,750 32,600 30,800 323,830 10,200,645,000
01/07/2022 31,500 -1.25 -3.97 32,750 32,600 30,800 323,830 10,200,645,000
30/06/2022 32,750 0.45 1.37 32,300 33,450 32,600 395,410 12,949,677,500
29/06/2022 32,300 0.45 1.39 31,850 33,000 30,200 640,370 20,683,951,000
28/06/2022 31,850 -1.65 -5.18 33,500 34,400 31,300 939,890 29,935,496,500
27/06/2022 33,500 -2.50 -7.46 36,000 36,850 33,500 609,850 20,429,975,000
24/06/2022 36,000 0.55 1.53 35,450 36,900 35,200 289,410 10,418,760,000
23/06/2022 35,450 1.20 3.39 34,250 35,450 32,000 591,970 20,985,336,500
22/06/2022 34,250 -2.55 -7.45 36,800 37,200 34,250 557,320 19,088,210,000
21/06/2022 36,800 -2.75 -7.47 39,550 40,000 36,800 711,860 26,196,448,000
20/06/2022 39,550 -2.95 -7.46 42,500 43,300 39,550 1,136,740 44,958,067,000
17/06/2022 42,500 0.55 1.29 41,950 43,000 40,300 654,610 27,820,925,000
16/06/2022 41,950 1.25 2.98 40,700 43,000 40,700 653,390 27,409,710,500
15/06/2022 40,700 1.90 4.67 38,800 40,700 37,000 637,730 25,955,611,000
14/06/2022 38,800 2.10 5.41 36,700 39,250 35,100 632,230 24,530,524,000
13/06/2022 36,700 -2.75 -7.49 39,450 39,050 36,700 980,690 35,991,323,000
12/06/2022 39,450 -2.95 -7.48 42,400 42,900 39,450 746,070 29,432,461,500
10/06/2022 39,450 -2.95 -7.48 42,400 42,900 39,450 746,070 29,432,461,500
09/06/2022 42,400 0.15 0.35 42,250 43,600 41,600 457,860 19,413,264,000
08/06/2022 42,250 -0.25 -0.59 42,500 44,300 41,150 761,520 32,174,220,000
07/06/2022 42,500 -0.75 -1.76 43,250 43,800 40,300 1,103,720 46,908,100,000
06/06/2022 43,250 2.55 5.90 40,700 43,500 40,050 799,770 34,590,052,500
05/06/2022 43,050 4.25 9.87 38,800 40,950 38,500 570 24,538,500
03/06/2022 40,700 1.90 4.67 38,800 40,950 38,500 724,410 29,483,487,000
02/06/2022 38,800 -0.40 -1.03 39,200 40,100 38,000 581,330 22,555,604,000
01/06/2022 39,200 1.95 4.97 37,250 39,850 37,450 831,440 32,592,448,000
31/05/2022 37,250 2.40 6.44 34,850 37,250 34,400 907,250 33,795,062,500
30/05/2022 34,850 -0.45 -1.29 35,300 35,900 34,850 323,090 11,259,686,500
29/05/2022 35,300 0.00 ■■ 0.00 35,300 36,100 34,900 533,700 18,839,610,000
27/05/2022 35,300 0.00 ■■ 0.00 35,300 36,100 34,900 533,700 18,839,610,000
26/05/2022 35,300 -1.15 -3.26 36,450 37,200 34,500 617,580 21,800,574,000
25/05/2022 36,450 2.35 6.45 34,100 36,450 33,300 758,690 27,654,250,500
24/05/2022 34,100 0.80 2.35 33,300 34,700 32,750 804,340 27,427,994,000
23/05/2022 33,300 0.70 2.10 32,600 34,100 32,300 756,400 25,188,120,000
22/05/2022 32,600 1.20 3.68 31,400 33,300 30,950 591,660 19,288,116,000
20/05/2022 32,600 1.20 3.68 31,400 33,300 30,950 591,660 19,288,116,000
19/05/2022 31,400 1.55 4.94 29,850 31,900 28,600 801,710 25,173,694,000
18/05/2022 29,850 1.95 6.53 27,900 29,850 28,100 519,600 15,510,060,000
17/05/2022 27,900 1.80 6.45 26,100 27,900 24,400 533,580 14,886,882,000
16/05/2022 26,100 -1.95 -7.47 28,050 29,300 26,100 735,870 19,206,207,000
13/05/2022 28,050 -2.10 -7.49 30,150 30,150 28,050 466,920 13,097,106,000
12/05/2022 30,150 -2.25 -7.46 32,400 32,800 30,150 416,780 12,565,917,000
11/05/2022 32,400 1.40 4.32 31,000 32,500 31,250 323,630 10,485,612,000
10/05/2022 31,000 -2.30 -7.42 33,300 32,800 31,000 854,040 26,475,240,000
09/05/2022 33,300 -2.50 -7.51 35,800 35,500 33,300 279,940 9,322,002,000
29/04/2022 38,650 0.65 1.68 38,000 39,550 37,550 412,880 15,957,812,000
28/04/2022 38,000 1.30 3.42 36,700 38,400 36,650 434,240 16,501,120,000
27/04/2022 36,700 -1.30 -3.54 38,000 37,600 35,400 374,110 13,729,837,000
26/04/2022 38,000 2.10 5.53 35,900 38,000 33,400 767,530 29,166,140,000
25/04/2022 35,900 -2.65 -7.38 38,550 38,000 35,900 475,680 17,076,912,000
23/04/2022 38,550 -2.85 -7.39 41,400 42,000 38,550 1,006,760 38,810,598,000
22/04/2022 38,550 -2.85 -7.39 41,400 42,000 38,550 1,006,760 38,810,598,000
21/04/2022 41,400 -0.10 -0.24 41,500 43,300 40,700 535,860 22,184,604,000
20/04/2022 41,500 -3.00 -7.23 44,500 44,500 41,500 581,330 24,125,195,000
19/04/2022 44,500 1.00 2.25 43,500 46,450 42,800 1,038,350 46,206,575,000
18/04/2022 43,500 0.75 1.72 42,750 44,000 41,550 579,430 25,205,205,000
16/04/2022 42,750 -0.90 -2.11 43,650 44,500 40,700 565,130 24,159,307,500
15/04/2022 42,750 -0.90 -2.11 43,650 44,500 40,700 565,130 24,159,307,500
14/04/2022 43,650 2.85 6.53 40,800 43,650 41,100 1,333,550 58,209,457,500
13/04/2022 40,800 1.30 3.19 39,500 40,800 37,700 478,890 19,538,712,000
12/04/2022 39,500 -0.25 -0.63 39,750 40,900 39,500 328,580 12,978,910,000
08/04/2022 39,750 -1.50 -3.77 41,250 41,500 39,600 309,840 12,316,140,000
07/04/2022 41,250 1.55 3.76 39,700 41,500 38,350 738,270 30,453,637,500
06/04/2022 39,700 -2.70 -6.80 42,400 41,950 39,600 852,250 33,834,325,000
05/04/2022 42,400 0.50 1.18 41,900 42,500 41,100 407,650 17,284,360,000
04/04/2022 41,900 -2.20 -5.25 44,100 44,100 41,100 1,028,670 43,101,273,000
01/04/2022 44,100 1.15 2.61 42,950 44,800 42,450 508,530 22,426,173,000
31/03/2022 42,950 -1.55 -3.61 44,500 45,200 42,950 826,850 35,513,207,500
30/03/2022 44,500 -3.30 -7.42 47,800 47,400 44,500 1,503,770 66,917,765,000
29/03/2022 47,800 -0.65 -1.36 48,450 49,450 47,100 535,020 25,573,956,000
28/03/2022 48,450 1.85 3.82 46,600 48,450 45,700 999,040 48,403,488,000
25/03/2022 46,600 1.40 3.00 45,200 47,200 43,800 1,063,620 49,564,692,000
24/03/2022 45,200 0.30 0.66 44,900 46,700 44,800 748,080 33,813,216,000
23/03/2022 44,900 0.45 1.00 44,450 45,950 44,150 970,950 43,595,655,000
22/03/2022 44,450 1.85 4.16 42,600 44,500 41,900 882,320 39,219,124,000
21/03/2022 42,600 0.20 0.47 42,400 43,650 41,500 461,760 19,670,976,000
18/03/2022 42,400 1.60 3.77 40,800 42,500 40,600 588,180 24,938,832,000
17/03/2022 40,800 -3.00 -7.35 43,800 44,300 40,750 1,369,790 55,887,432,000
16/03/2022 43,800 1.00 2.28 42,800 44,500 42,850 424,030 18,572,514,000
15/03/2022 42,800 -0.45 -1.05 43,250 43,500 41,250 1,136,720 48,651,616,000
14/03/2022 43,250 -3.25 -7.51 46,500 47,000 43,250 1,538,010 66,518,932,500
11/03/2022 46,500 1.65 3.55 44,850 47,400 45,500 1,072,880 49,888,920,000
10/03/2022 44,850 0.30 0.67 44,550 45,500 43,050 833,460 37,380,681,000
09/03/2022 44,550 2.35 5.27 42,200 45,150 42,000 1,297,710 57,812,980,500
08/03/2022 42,200 -0.90 -2.13 43,100 45,000 41,500 1,300,120 54,865,064,000
07/03/2022 43,100 2.80 6.50 40,300 43,100 41,300 772,320 33,286,992,000
06/03/2022 40,300 0.50 1.24 39,800 41,000 38,400 1,058,530 42,658,759,000
04/03/2022 40,300 0.50 1.24 39,800 41,000 38,400 1,058,530 42,658,759,000
03/03/2022 39,800 0.80 2.01 39,000 40,450 39,150 971,700 38,673,660,000
02/03/2022 39,000 2.10 5.38 36,900 39,000 36,800 1,184,720 46,204,080,000
01/03/2022 36,900 -0.10 -0.27 37,000 38,900 36,600 1,149,670 42,422,823,000
28/02/2022 37,000 2.40 6.49 34,600 37,000 35,150 976,060 36,114,220,000
27/02/2022 34,600 0.15 0.43 34,450 36,500 34,600 987,940 34,182,724,000
25/02/2022 34,600 0.15 0.43 34,450 36,500 34,600 987,940 34,182,724,000
24/02/2022 34,450 2.25 6.53 32,200 34,450 32,050 1,496,070 51,539,611,500
23/02/2022 32,200 2.10 6.52 30,100 32,200 30,300 681,070 21,930,454,000
22/02/2022 30,100 -1.10 -3.65 31,200 30,950 29,850 430,340 12,953,234,000
21/02/2022 31,200 0.50 1.60 30,700 31,450 30,600 446,780 13,939,536,000
20/02/2022 30,700 0.20 0.65 30,500 30,950 30,000 406,800 12,488,760,000
18/02/2022 30,700 0.20 0.65 30,500 30,950 30,000 406,800 12,488,760,000
17/02/2022 30,500 -0.20 -0.66 30,700 31,400 30,500 384,560 11,729,080,000
16/02/2022 30,700 0.90 2.93 29,800 30,800 29,850 555,560 17,055,692,000
15/02/2022 29,800 0.50 1.68 29,300 30,050 29,000 241,040 7,182,992,000
14/02/2022 29,300 -1.15 -3.92 30,450 30,850 29,300 475,500 13,932,150,000
11/02/2022 30,450 0.70 2.30 29,750 31,150 29,800 398,760 12,142,242,000
10/02/2022 29,750 1.05 3.53 28,700 29,950 28,550 419,730 12,486,967,500
09/02/2022 28,700 0.20 0.70 28,500 29,200 28,500 250,420 7,187,054,000
08/02/2022 28,500 0.50 1.75 28,000 29,250 27,500 320,790 9,142,515,000
07/02/2022 28,000 1.00 3.57 27,000 28,400 27,400 259,350 7,261,800,000
01/02/2022 27,000 0.00 ■■ 0.00 26,900 27,350 26,600 150,170 4,054,590,000
31/01/2022 27,000 0.10 0.37 26,900 27,350 26,600 150,170 4,054,590,000
28/01/2022 27,000 0.10 0.37 26,900 27,350 26,600 150,170 4,054,590,000
27/01/2022 26,900 0.75 2.79 26,150 27,200 26,300 200,360 5,389,684,000
26/01/2022 26,150 -0.50 -1.91 26,650 27,300 26,150 240,470 6,288,290,500
25/01/2022 26,650 0.40 1.50 26,250 27,500 25,250 314,160 8,372,364,000
24/01/2022 26,250 -1.95 -7.43 28,200 27,900 26,250 407,910 10,707,637,500
21/01/2022 28,200 -0.75 -2.66 28,950 29,000 28,000 357,000 10,067,400,000
20/01/2022 28,900 -0.50 -1.73 29,400 29,500 28,450 187,440 5,417,016,000
19/01/2022 29,100 0.00 ■■ 0.00 29,100 30,250 29,050 187,980 5,470,218,000
18/01/2022 27,900 0.70 2.51 27,200 28,400 26,800 327,770 9,144,783,000
17/01/2022 28,950 0.00 ■■ 0.00 28,950 29,600 28,650 315,070 9,121,276,500
16/01/2022 28,950 -2.15 -7.43 31,100 30,750 28,950 692,370 20,044,111,500
14/01/2022 28,950 -2.15 -7.43 31,100 30,750 28,950 692,370 20,044,111,500
13/01/2022 31,100 -0.10 -0.32 31,200 32,200 31,050 276,660 8,604,126,000
12/01/2022 31,200 -0.60 -1.92 31,800 32,700 30,400 428,290 13,362,648,000
11/01/2022 31,800 -0.85 -2.67 32,650 33,100 31,150 526,620 16,746,516,000
10/01/2022 32,650 -2.45 -7.50 35,100 34,850 32,650 1,403,660 45,829,499,000
09/01/2022 35,100 -1.70 -4.84 36,800 36,900 35,050 1,092,020 38,329,902,000
07/01/2022 35,100 -1.70 -4.84 36,800 36,900 35,050 1,092,020 38,329,902,000
06/01/2022 36,800 -0.40 -1.09 37,200 37,650 36,650 453,600 16,692,480,000
05/01/2022 37,200 0.00 ■■ 0.00 37,100 37,750 36,700 502,780 18,703,416,000
04/01/2022 37,100 0.00 ■■ 0.00 36,700 37,200 36,250 446,180 16,553,278,000
03/01/2022 37,500 -1.60 -4.27 39,100 39,550 37,500 925,720 34,714,500,000
31/12/2021 36,700 0.30 0.82 36,400 36,800 36,200 250,570 9,195,919,000
30/12/2021 36,400 0.20 0.55 36,200 36,850 36,050 383,230 13,949,572,000
29/12/2021 36,200 -0.85 -2.35 37,050 37,550 35,600 593,760 21,494,112,000
23/12/2021 38,750 -1.30 -3.35 40,050 40,850 38,750 758,450 29,389,937,500
22/12/2021 38,750 -1.30 -3.35 40,050 40,850 38,750 758,450 29,389,937,500
21/12/2021 40,050 2.25 5.62 37,800 40,250 38,000 1,291,360 51,718,968,000
20/12/2021 37,800 -0.10 -0.26 37,900 38,700 37,400 456,920 17,271,576,000
19/12/2021 37,900 0.40 1.06 37,500 38,100 36,900 713,640 27,046,956,000
17/12/2021 37,900 0.40 1.06 37,500 38,100 36,900 713,640 27,046,956,000
16/12/2021 37,500 -0.75 -2.00 38,250 38,300 37,250 535,700 20,088,750,000
15/12/2021 38,250 0.15 0.39 38,100 39,200 37,800 657,810 25,161,232,500
14/12/2021 38,100 0.75 1.97 37,350 39,000 37,050 645,540 24,595,074,000
13/12/2021 37,350 -0.30 -0.80 37,650 38,150 37,000 383,370 14,318,869,500
12/12/2021 37,650 0.50 1.33 37,150 38,450 37,200 489,390 18,425,533,500
10/12/2021 37,650 0.50 1.33 37,150 38,450 37,200 489,390 18,425,533,500
09/12/2021 37,150 0.45 1.21 36,700 37,150 36,000 323,100 12,003,165,000
08/12/2021 36,700 0.50 1.36 36,200 37,400 36,400 462,370 16,968,979,000
07/12/2021 36,200 1.00 2.76 35,200 36,700 34,800 420,740 15,230,788,000
06/12/2021 35,200 -2.30 -6.53 37,500 37,550 34,900 1,072,260 37,743,552,000
04/12/2021 37,500 -1.60 -4.27 39,100 39,550 37,500 925,720 34,714,500,000
03/12/2021 37,500 -1.60 -4.27 39,100 39,550 37,500 925,720 34,714,500,000
02/12/2021 39,100 -1.15 -2.94 40,250 41,050 38,900 718,440 28,091,004,000
01/12/2021 40,250 2.25 5.59 38,000 40,500 38,150 1,226,470 49,365,417,500
30/11/2021 38,000 0.40 1.05 37,600 39,200 37,400 789,540 30,002,520,000
29/11/2021 37,600 -0.50 -1.33 38,100 38,000 37,100 458,210 17,228,696,000
28/11/2021 38,100 1.15 3.02 36,950 38,900 37,000 907,940 34,592,514,000
26/11/2021 38,100 1.15 3.02 36,950 38,900 37,000 907,940 34,592,514,000
25/11/2021 36,950 0.65 1.76 36,300 37,500 36,050 699,480 25,845,786,000
24/11/2021 36,300 -0.70 -1.93 37,000 37,400 36,100 448,850 16,293,255,000
23/11/2021 37,000 2.00 5.41 35,000 37,000 34,800 542,060 20,056,220,000
22/11/2021 35,000 -0.90 -2.57 35,900 37,050 35,000 541,270 18,944,450,000
19/11/2021 35,900 -0.60 -1.67 36,500 37,500 34,000 1,108,060 39,779,354,000
18/11/2021 36,500 -2.20 -6.03 38,700 38,650 36,100 1,583,630 57,802,495,000
17/11/2021 38,700 -0.50 -1.29 39,200 39,500 38,500 492,290 19,051,623,000
16/11/2021 39,200 0.40 1.02 38,800 39,800 38,600 619,250 24,274,600,000
15/11/2021 38,800 0.70 1.80 38,100 39,750 37,500 764,170 29,649,796,000
14/11/2021 35,450 -1.75 -4.94 37,200 38,450 37,000 6,110 216,599,500
12/11/2021 38,100 0.90 2.36 37,200 38,450 37,000 654,660 24,942,546,000
11/11/2021 37,200 -1.25 -3.36 38,450 38,450 37,050 766,750 28,523,100,000
10/11/2021 38,450 1.70 4.42 36,750 38,450 36,600 873,440 33,583,768,000
09/11/2021 36,750 -0.10 -0.27 36,850 37,000 36,000 1,033,040 37,964,220,000
08/11/2021 36,850 1.75 4.75 35,100 37,500 36,000 788,700 29,063,595,000
07/11/2021 35,100 2.25 6.41 32,850 35,100 32,850 1,265,150 44,406,765,000
05/11/2021 35,100 2.25 6.41 32,850 35,100 32,850 1,265,150 44,406,765,000
04/11/2021 32,650 -1.25 -3.83 33,900 34,300 32,000 758,150 24,753,597,500
03/11/2021 32,650 -1.25 -3.83 33,900 34,300 32,000 758,150 24,753,597,500
02/11/2021 33,900 -0.10 -0.29 34,000 34,700 33,300 726,050 24,613,095,000
01/11/2021 34,000 0.70 2.06 33,300 34,850 33,150 936,310 31,834,540,000
31/10/2021 33,300 -0.20 -0.60 33,500 33,950 32,800 690,320 22,987,656,000
29/10/2021 33,300 -0.20 -0.60 33,500 33,950 32,800 690,320 22,987,656,000
28/10/2021 33,500 1.80 5.37 31,700 33,500 31,700 811,050 27,170,175,000
27/10/2021 31,700 -0.10 -0.32 31,800 32,700 31,700 576,730 18,282,341,000
26/10/2021 31,800 0.30 0.94 31,500 32,300 30,700 925,560 29,432,808,000
25/10/2021 31,500 -1.70 -5.40 33,200 33,000 31,300 756,810 23,839,515,000
23/10/2021 33,200 -0.60 -1.81 33,800 33,900 32,650 716,460 23,786,472,000
22/10/2021 33,200 -0.60 -1.81 33,800 33,900 32,650 716,460 23,786,472,000
21/10/2021 33,800 0.30 0.89 33,500 34,100 32,900 481,700 16,281,460,000
20/10/2021 33,500 1.00 2.99 32,500 33,900 32,500 541,320 18,134,220,000
19/10/2021 32,500 1.40 4.31 31,100 32,500 30,500 961,670 31,254,275,000
18/10/2021 31,100 -1.60 -5.14 32,700 33,300 30,900 1,210,200 37,637,220,000
16/10/2021 32,700 0.60 1.83 32,100 33,350 31,600 478,680 15,652,836,000
15/10/2021 32,700 0.60 1.83 32,100 33,350 31,600 478,680 15,652,836,000
14/10/2021 32,100 1.05 3.27 31,050 33,000 31,500 468,730 15,046,233,000
13/10/2021 31,050 2.00 6.44 29,050 31,050 28,750 925,510 28,737,085,500
12/10/2021 29,050 -0.45 -1.55 29,500 30,150 28,950 606,770 17,626,668,500
11/10/2021 29,500 1.25 4.24 28,250 29,600 28,200 541,590 15,976,905,000
08/10/2021 28,250 -0.90 -3.19 29,150 29,400 28,200 592,770 16,745,752,500
07/10/2021 29,150 -0.10 -0.34 29,250 30,700 29,150 566,090 16,501,523,500
06/10/2021 29,250 0.45 1.54 28,800 29,700 28,350 655,170 19,163,722,500
05/10/2021 28,800 0.40 1.39 28,400 29,700 27,800 772,390 22,244,832,000
04/10/2021 28,400 0.20 0.70 28,200 29,850 28,200 632,060 17,950,504,000
01/10/2021 28,200 1.75 6.21 26,450 28,300 26,550 913,020 25,747,164,000
30/09/2021 26,450 1.70 6.43 24,750 26,450 24,900 1,052,010 27,825,664,500
29/09/2021 24,750 1.60 6.46 23,150 24,750 22,650 398,710 9,868,072,500
28/09/2021 23,150 0.35 1.51 22,800 23,300 21,400 329,260 7,622,369,000
27/09/2021 22,800 -1.40 -6.14 24,200 24,200 22,800 417,310 9,514,668,000
26/09/2021 24,200 -0.50 -2.07 24,700 24,900 24,150 287,940 6,968,148,000
24/09/2021 24,200 -0.50 -2.07 24,700 24,900 24,150 287,940 6,968,148,000
23/09/2021 24,700 0.20 0.81 24,500 25,000 24,400 256,150 6,326,905,000
22/09/2021 24,500 -0.20 -0.82 24,700 24,950 24,200 278,940 6,834,030,000
21/09/2021 24,700 -0.05 -0.20 24,750 24,700 24,100 325,500 8,039,850,000
20/09/2021 24,750 -0.30 -1.21 25,050 25,650 24,600 325,590 8,058,352,500
17/09/2021 25,050 0.25 1.00 24,800 25,200 24,000 606,570 15,194,578,500
16/09/2021 24,800 -0.20 -0.81 25,000 25,150 24,550 291,620 7,232,176,000
15/09/2021 25,000 -0.25 -1.00 25,250 25,400 24,750 270,490 6,762,250,000
14/09/2021 25,250 0.15 0.59 25,100 25,950 25,250 451,260 11,394,315,000
13/09/2021 25,100 0.15 0.60 24,950 25,500 24,700 378,440 9,498,844,000
11/09/2021 24,950 0.15 0.60 24,800 25,450 24,600 441,470 11,014,676,500
10/09/2021 24,950 0.15 0.60 24,800 25,450 24,600 441,470 11,014,676,500
09/09/2021 24,800 0.15 0.60 24,650 24,950 24,400 209,040 5,184,192,000
08/09/2021 24,650 -0.15 -0.61 24,650 25,050 24,200 396,050 9,762,632,500
07/09/2021 24,650 -0.75 -3.04 25,400 25,500 24,550 635,920 15,675,428,000
06/09/2021 25,400 -0.60 -2.36 26,000 26,300 25,300 416,760 10,585,704,000
05/09/2021 21,500 0.90 4.19 20,600 21,100 20,300 717,880 15,434,420,000
03/09/2021 20,850 0.25 1.20 20,600 21,100 20,300 671,090 13,992,226,500
01/09/2021 26,000 1.00 3.85 25,000 26,300 24,700 820,700 21,338,200,000
31/08/2021 25,000 0.35 1.40 24,600 25,400 24,050 757,830 18,945,750,000
30/08/2021 24,600 -0.05 -0.20 24,600 25,500 24,300 623,790 15,345,234,000
27/08/2021 24,600 0.45 1.83 24,150 24,600 23,550 319,060 7,848,876,000
26/08/2021 24,150 0.95 3.93 23,200 24,800 23,200 817,760 19,748,904,000
25/08/2021 23,200 -0.40 -1.72 23,600 23,650 22,250 391,650 9,086,280,000
24/08/2021 23,600 -0.90 -3.81 24,500 24,550 23,300 365,930 8,635,948,000
23/08/2021 24,500 0.85 3.47 23,650 24,750 23,750 777,620 19,051,690,000
20/08/2021 23,650 0.25 1.06 23,400 23,950 22,600 946,550 22,385,907,500
19/08/2021 23,400 -0.05 -0.21 23,450 23,650 23,000 274,420 6,421,428,000
18/08/2021 23,450 -0.25 -1.07 23,700 23,900 22,950 376,880 8,837,836,000
17/08/2021 23,700 0.25 1.05 23,450 24,050 22,550 591,170 14,010,729,000
16/08/2021 23,450 -0.05 -0.21 23,450 24,450 23,300 671,100 15,737,295,000
13/08/2021 23,450 1.45 6.18 22,000 23,500 21,400 767,270 17,992,481,500
12/08/2021 22,000 -1.60 -7.27 23,600 23,650 21,950 1,089,180 23,961,960,000
11/08/2021 23,600 0.75 3.18 22,850 24,000 22,300 716,030 16,898,308,000
10/08/2021 22,850 0.20 0.88 22,650 24,000 22,600 1,034,620 23,641,067,000
09/08/2021 22,650 1.45 6.40 21,200 22,650 20,950 839,370 19,011,730,500
06/08/2021 21,200 -0.30 -1.42 21,500 21,700 21,100 564,610 11,969,732,000
05/08/2021 21,500 0.90 4.19 20,600 21,550 20,250 717,880 15,434,420,000
04/08/2021 20,600 -0.25 -1.21 20,850 20,900 20,200 556,790 11,469,874,000
03/08/2021 20,850 0.25 1.20 20,600 21,100 20,300 671,090 13,992,226,500
02/08/2021 20,600 0.40 1.94 20,200 21,200 20,200 788,860 16,250,516,000
30/07/2021 20,200 0.90 4.46 19,300 20,350 19,300 906,330 18,307,866,000
29/07/2021 19,300 0.55 2.85 18,750 19,350 18,700 528,020 10,190,786,000
28/07/2021 18,750 -0.15 -0.80 18,900 19,000 18,600 227,890 4,272,937,500
27/07/2021 18,900 -0.05 -0.26 18,950 19,400 18,550 504,510 9,535,239,000
26/07/2021 18,950 0.55 2.90 18,400 19,200 18,000 497,240 9,422,698,000
23/07/2021 18,400 0.20 1.09 18,200 18,650 18,000 397,220 7,308,848,000
21/07/2021 17,400 -0.10 -0.57 17,450 18,450 17,200 196,580 3,420,492,000
20/07/2021 17,450 0.85 4.87 16,600 17,550 16,600 342,080 5,969,296,000
19/07/2021 16,600 -0.90 -5.42 17,500 17,200 16,450 281,950 4,680,370,000
17/07/2021 17,500 0.30 1.71 17,200 17,900 17,000 241,180 4,220,650,000
16/07/2021 17,500 0.30 1.71 17,200 17,900 17,000 241,180 4,220,650,000
15/07/2021 17,200 0.20 1.16 17,000 17,350 16,550 176,960 3,043,712,000
14/07/2021 17,000 -0.10 -0.59 17,100 17,500 16,400 254,920 4,333,640,000
13/07/2021 17,100 1.10 6.43 16,000 17,100 16,100 266,300 4,553,730,000
12/07/2021 16,000 -1.05 -6.56 17,050 17,100 15,900 505,810 8,092,960,000
09/07/2021 17,050 -0.60 -3.52 17,650 17,950 17,000 329,450 5,617,122,500
08/07/2021 17,650 -0.30 -1.70 17,950 18,350 17,550 235,070 4,148,985,500
07/07/2021 17,950 -1.00 -5.57 18,950 18,300 17,200 277,910 4,988,484,500
06/07/2021 18,950 -0.55 -2.90 19,500 19,900 18,950 328,580 6,226,591,000
05/07/2021 19,500 -0.60 -3.08 20,100 20,000 19,400 602,370 11,746,215,000
02/07/2021 20,100 -0.55 -2.74 20,650 20,950 19,900 789,610 15,871,161,000
01/07/2021 20,650 -0.35 -1.69 21,000 21,400 20,500 458,930 9,476,904,500
30/06/2021 21,000 0.35 1.67 20,650 21,450 20,400 425,770 8,941,170,000
29/06/2021 20,650 0.20 0.97 20,450 21,300 20,500 292,370 6,037,440,500
28/06/2021 20,450 0.25 1.22 20,200 20,700 20,200 329,500 6,738,275,000
25/06/2021 20,200 0.30 1.49 19,900 20,300 19,900 248,970 5,029,194,000
24/06/2021 19,900 -0.25 -1.26 20,150 20,200 19,600 201,260 4,005,074,000
23/06/2021 20,150 0.35 1.74 19,800 20,300 19,300 538,380 10,848,357,000
22/06/2021 19,800 -0.55 -2.78 20,350 20,550 19,700 570,320 11,292,336,000
21/06/2021 20,350 0.15 0.74 20,300 20,900 20,200 371,570 7,561,449,500
18/06/2021 20,300 0.10 0.49 20,200 21,500 19,900 593,680 12,051,704,000
17/06/2021 20,200 0.50 2.48 19,700 20,300 19,200 371,960 7,513,592,000
16/06/2021 19,700 0.25 1.27 19,450 20,250 19,400 504,620 9,941,014,000
15/06/2021 19,200 -0.30 -1.56 19,500 19,500 19,150 158,020 3,033,984,000
14/06/2021 19,500 0.45 2.31 19,050 19,900 19,100 336,020 6,552,390,000
11/06/2021 19,050 -0.10 -0.52 19,150 19,500 18,900 454,800 8,663,940,000
10/06/2021 19,150 1.25 6.53 17,900 19,150 17,750 1,061,750 20,332,512,500
09/06/2021 17,900 0.10 0.56 17,800 18,000 17,300 206,360 3,693,844,000
08/06/2021 17,800 0.05 0.28 17,750 18,450 17,800 569,080 10,129,624,000
07/06/2021 17,750 -0.05 -0.28 17,800 18,500 17,500 730,890 12,973,297,500
04/06/2021 17,800 -0.25 -1.40 18,050 18,050 17,650 370,990 6,603,622,000
03/06/2021 18,050 0.25 1.39 17,800 18,500 18,000 382,370 6,901,778,500
02/06/2021 17,800 1.15 6.46 16,650 17,800 16,200 675,270 12,019,806,000
01/06/2021 16,650 -0.15 -0.90 16,800 16,850 16,600 255,120 4,247,748,000
31/05/2021 16,800 -0.45 -2.68 17,000 17,000 16,550 410,620 6,898,416,000
28/05/2021 17,000 0.05 0.29 17,000 17,300 16,600 353,740 6,013,580,000
27/05/2021 17,000 -0.45 -2.65 17,450 17,450 16,850 338,530 5,755,010,000
26/05/2021 17,450 -0.20 -1.15 17,650 17,700 17,400 198,060 3,456,147,000
25/05/2021 17,650 -0.05 -0.28 17,700 18,300 17,600 464,060 8,190,659,000
24/05/2021 17,700 0.70 3.95 17,000 17,800 17,000 451,670 7,994,559,000
23/05/2021 17,000 0.20 1.18 16,800 17,550 16,900 299,060 5,084,020,000
21/05/2021 17,000 0.20 1.18 16,800 17,550 16,900 299,060 5,084,020,000
20/05/2021 16,800 0.15 0.89 16,650 17,050 16,600 178,590 3,000,312,000
19/05/2021 16,650 0.05 0.30 16,600 16,950 16,200 270,110 4,497,331,500
18/05/2021 16,600 -0.55 -3.31 17,150 17,200 16,550 176,030 2,922,098,000
17/05/2021 17,150 -0.50 -2.92 17,650 17,900 17,050 280,650 4,813,147,500
16/05/2021 17,650 1.00 5.67 16,650 17,800 16,900 581,130 10,256,944,500
14/05/2021 17,650 1.00 5.67 16,650 17,800 16,900 581,130 10,256,944,500
13/05/2021 16,650 0.05 0.30 16,650 16,850 16,400 227,400 3,786,210,000
12/05/2021 16,650 0.60 3.60 16,050 16,650 16,000 180,010 2,997,166,500
11/05/2021 16,050 0.10 0.62 15,950 16,350 16,050 175,330 2,814,046,500
10/05/2021 15,950 0.40 2.51 15,550 16,100 15,350 277,890 4,432,345,500
09/05/2021 15,550 -0.50 -3.22 16,050 16,050 15,550 201,230 3,129,126,500
07/05/2021 15,550 -0.50 -3.22 16,050 16,050 15,550 201,230 3,129,126,500
06/05/2021 16,050 -0.20 -1.25 16,250 16,400 16,000 157,040 2,520,492,000
05/05/2021 16,250 0.35 2.15 15,900 16,400 15,850 186,490 3,030,462,500
04/05/2021 15,900 -0.10 -0.63 16,000 16,000 15,500 161,440 2,566,896,000
03/05/2021 16,850 -1.25 -7.42 18,100 19,350 16,850 1,440 24,264,000
30/04/2021 16,000 -0.15 -0.94 16,150 16,350 16,000 140,620 2,249,920,000
29/04/2021 16,000 -0.15 -0.94 16,150 16,350 16,000 140,620 2,249,920,000
28/04/2021 16,150 -0.10 -0.62 16,150 16,350 16,000 182,620 2,949,313,000
27/04/2021 16,150 0.65 4.02 15,500 16,550 15,250 317,110 5,121,326,500
26/04/2021 15,500 -0.65 -4.19 16,150 16,200 15,300 180,020 2,790,310,000
23/04/2021 16,150 0.30 1.86 15,850 16,250 15,000 289,030 4,667,834,500
22/04/2021 15,850 -1.15 -7.26 17,000 16,950 15,850 484,850 7,684,872,500
21/04/2021 17,000 -0.40 -2.35 17,400 17,450 16,750 243,790 4,144,430,000
20/04/2021 17,000 -0.40 -2.35 17,400 17,450 16,750 243,790 4,144,430,000
19/04/2021 17,400 0.30 1.72 17,100 17,550 16,800 153,530 2,671,422,000
16/04/2021 17,100 -0.20 -1.17 17,300 17,250 16,550 423,220 7,237,062,000
15/04/2021 17,300 -0.80 -4.62 18,100 18,200 17,000 486,370 8,414,201,000
14/04/2021 18,100 0.05 0.28 18,050 18,100 17,800 241,690 4,374,589,000
13/04/2021 18,050 -0.10 -0.55 18,150 18,500 18,000 406,630 7,339,671,500
12/04/2021 18,150 1.30 7.16 17,900 18,400 17,800 417,760 7,582,344,000
09/04/2021 17,900 -0.05 -0.28 17,950 18,050 17,500 276,380 4,947,202,000
08/04/2021 17,950 -0.20 -1.11 18,150 18,250 17,850 168,740 3,028,883,000
07/04/2021 18,150 0.15 0.83 18,000 18,150 17,800 200,480 3,638,712,000
06/04/2021 18,000 0.05 0.28 17,950 18,300 17,550 357,640 6,437,520,000
05/04/2021 17,950 -0.10 -0.56 18,050 18,200 17,700 296,620 5,324,329,000
02/04/2021 18,050 -0.05 -0.28 18,100 18,300 17,800 236,230 4,263,951,500
01/04/2021 18,100 0.65 3.59 17,450 18,500 17,750 558,230 10,103,963,000
31/03/2021 17,450 0.20 1.15 17,250 17,600 17,150 426,800 7,447,660,000
30/03/2021 17,250 -0.25 -1.45 17,500 17,550 17,000 234,610 4,047,022,500
29/03/2021 17,500 0.70 4.00 16,800 17,650 16,900 503,700 8,814,750,000
26/03/2021 16,800 0.10 0.60 16,700 16,950 16,200 399,610 6,713,448,000
25/03/2021 16,700 -0.30 -1.80 17,000 17,000 16,500 213,250 3,561,275,000
24/03/2021 17,000 -0.40 -2.35 17,400 17,350 16,500 322,340 5,479,780,000
23/03/2021 17,400 0.35 2.01 17,050 17,600 16,850 372,730 6,485,502,000
22/03/2021 17,050 -0.25 -1.47 17,300 17,250 16,950 344,750 5,877,987,500
19/03/2021 17,300 -0.15 -0.87 17,450 17,450 16,900 340,680 5,893,764,000
18/03/2021 17,450 -0.05 -0.29 17,450 17,850 17,350 324,020 5,654,149,000
17/03/2021 17,450 1.10 6.30 16,350 17,450 16,550 736,300 12,848,435,000
16/03/2021 16,350 -0.05 -0.31 16,400 16,500 16,000 254,950 4,168,432,500
15/03/2021 16,400 -0.15 -0.91 16,550 16,600 16,350 327,900 5,377,560,000
12/03/2021 16,550 -0.30 -1.81 16,850 16,950 16,500 282,780 4,680,009,000
11/03/2021 16,850 -0.05 -0.30 16,900 17,050 16,700 364,010 6,133,568,500
10/03/2021 16,900 0.10 0.59 16,800 17,300 16,800 471,810 7,973,589,000
09/03/2021 16,800 0.05 0.30 16,750 16,900 16,250 418,760 7,035,168,000
08/03/2021 16,750 -0.05 -0.30 16,800 17,200 16,300 612,990 10,267,582,500
05/03/2021 16,800 0.45 2.68 16,350 16,900 15,650 768,800 12,915,840,000
04/03/2021 16,350 0.40 2.45 15,950 16,850 15,950 791,680 12,943,968,000
03/03/2021 15,950 1.00 6.27 14,950 15,950 15,200 992,650 15,832,767,500
02/03/2021 14,950 0.95 6.35 14,000 14,950 14,200 1,154,990 17,267,100,500
01/03/2021 14,000 0.50 3.57 13,500 14,150 13,600 432,260 6,051,640,000
26/02/2021 13,500 0.10 0.74 13,400 13,500 13,100 304,220 4,106,970,000
25/02/2021 13,400 -0.10 -0.75 13,500 13,700 13,250 240,530 3,223,102,000
24/02/2021 13,500 -0.15 -1.11 13,650 13,900 13,250 275,500 3,719,250,000
23/02/2021 13,650 -0.15 -1.10 13,800 13,850 13,600 239,020 3,262,623,000
22/02/2021 13,800 -0.05 -0.36 13,800 14,100 13,600 295,430 4,076,934,000
19/02/2021 13,800 0.15 1.09 13,650 14,200 13,500 361,680 4,991,184,000
18/02/2021 13,650 0.85 6.23 12,800 13,650 12,700 559,750 7,640,587,500
17/02/2021 12,800 0.30 2.34 12,500 12,900 12,500 207,300 2,653,440,000
10/02/2021 12,500 -0.05 -0.40 12,550 12,650 12,350 227,700 2,846,250,000
09/02/2021 12,500 -0.05 -0.40 12,550 12,650 12,350 227,700 2,846,250,000
08/02/2021 12,550 -0.35 -2.79 12,900 13,000 12,300 221,980 2,785,849,000
05/02/2021 12,900 0.20 1.55 12,700 13,000 12,650 143,850 1,855,665,000
05/01/2021 14,100 -0.05 -0.35 14,100 14,100 13,900 126,170 1,778,997,000
04/01/2021 14,100 0.10 0.71 14,000 14,350 13,850 468,560 6,606,696,000
01/01/2021 14,000 -0.05 -0.36 14,000 14,100 13,800 3,098,020 43,372,280,000
31/12/2020 14,000 -0.05 -0.36 14,000 14,100 13,800 3,098,020 43,372,280,000
30/12/2020 14,000 0.30 2.14 13,700 14,450 13,850 6,807,900 95,310,600,000
29/12/2020 13,700 -0.10 -0.73 13,750 13,850 13,450 399,899 5,478,616,300
28/12/2020 13,750 -0.10 -0.73 13,800 14,000 13,500 480,865 6,611,893,750
27/12/2020 13,800 0.50 3.62 13,350 13,800 13,000 639,679 8,827,570,200
25/12/2020 13,800 0.50 3.62 13,350 13,800 13,000 639,679 8,827,570,200
24/12/2020 13,350 -0.20 -1.50 13,500 13,900 12,850 564,647 7,538,037,450
23/12/2020 13,500 0.20 1.48 13,350 14,000 13,450 807,792 10,905,192,000
22/12/2020 13,350 0.90 6.74 12,500 13,350 12,500 1,148,641 15,334,357,350
21/12/2020 12,500 0.20 1.60 12,350 12,550 12,350 366,606 4,582,575,000
20/12/2020 12,350 -0.10 -0.81 12,400 12,450 12,300 255,975 3,161,291,250
18/12/2020 12,350 -0.10 -0.81 12,400 12,450 12,300 255,975 3,161,291,250
17/12/2020 12,400 -0.20 -1.61 12,550 12,600 12,350 288,066 3,572,018,400
16/12/2020 12,550 0.10 0.80 12,500 12,650 12,450 269,615 3,383,668,250
15/12/2020 12,500 0.10 0.80 12,400 12,800 12,300 346,165 4,327,062,500
14/12/2020 12,400 -0.10 -0.81 12,500 12,700 12,400 301,267 3,735,710,800
13/12/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,250 291,475 3,643,437,500
11/12/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,250 291,475 3,643,437,500
10/12/2020 12,500 -0.20 -1.60 12,650 12,700 12,500 297,847 3,723,087,500
09/12/2020 12,650 -0.10 -0.79 12,750 12,800 12,600 268,283 3,393,779,950
08/12/2020 12,750 0.40 3.14 12,300 12,900 12,300 775,062 9,882,040,500
07/12/2020 12,300 0.00 ■■ 0.00 12,300 12,400 12,250 263,649 3,242,882,700
04/12/2020 12,300 0.05 0.41 12,300 12,450 12,200 2,832,360 34,838,028,000
03/12/2020 12,300 0.10 0.81 12,200 12,350 12,150 196,791 2,420,529,300
02/12/2020 12,200 0.00 ■■ 0.00 12,150 12,500 12,000 337,581 4,118,488,200
01/12/2020 12,150 0.30 2.47 11,900 12,150 11,550 367,384 4,463,715,600
30/11/2020 12,150 -0.05 -0.41 12,200 12,300 12,150 1,835,780 22,304,727,000
27/11/2020 12,150 -0.05 -0.41 12,200 12,300 12,150 1,835,780 22,304,727,000
26/11/2020 12,200 0.05 0.41 12,150 12,300 12,100 1,576,250 19,230,250,000
25/11/2020 12,150 -0.20 -1.65 12,350 12,400 12,100 3,090,050 37,544,107,500
24/11/2020 12,350 0.20 1.62 12,150 12,450 12,000 5,713,360 70,559,996,000
23/11/2020 12,150 -0.10 -0.82 12,250 12,300 12,150 3,660,270 44,472,280,500
20/11/2020 12,250 -0.20 -1.63 12,400 12,400 12,250 292,759 3,586,297,750
19/11/2020 12,400 0.00 ■■ 0.00 12,400 12,500 12,300 250,370 3,104,588,000
18/11/2020 12,400 -0.10 -0.81 12,500 12,600 12,300 2,826,820 35,052,568,000
17/11/2020 12,500 0.10 0.80 12,400 12,500 12,200 429,748 5,371,850,000
16/11/2020 12,400 -0.30 -2.42 12,650 12,750 12,400 324,397 4,022,522,800
13/11/2020 12,650 0.00 ■■ 0.00 12,650 12,900 12,500 302,442 3,825,891,300
12/11/2020 12,650 0.30 2.37 12,350 12,650 12,050 443,275 5,607,428,750
11/11/2020 12,350 -0.30 -2.43 12,650 12,700 12,300 516,008 6,372,698,800
10/11/2020 12,650 -0.40 -3.16 13,050 13,050 12,550 421,086 5,326,737,900
09/11/2020 13,050 0.60 4.60 12,500 13,150 12,600 522,700 6,821,235,000
06/11/2020 12,500 0.00 ■■ 0.00 12,500 12,600 12,300 331,961 4,149,512,500
05/11/2020 12,500 -0.10 -0.80 12,600 12,900 12,450 319,648 3,995,600,000
04/11/2020 12,600 0.00 ■■ 0.00 12,600 12,650 12,400 230,852 2,908,735,200
03/11/2020 12,600 -0.10 -0.79 12,700 12,900 12,400 255,457 3,218,758,200
02/11/2020 12,700 0.80 6.30 11,900 12,700 12,100 455,480 5,784,596,000
30/10/2020 11,900 0.30 2.52 11,650 11,950 11,700 278,941 3,319,397,900
29/10/2020 11,650 0.20 1.72 11,500 11,850 11,350 309,182 3,601,970,300
28/10/2020 11,500 -0.80 -6.96 12,250 11,950 11,500 309,826 3,562,999,000
27/10/2020 12,250 -0.30 -2.45 12,550 12,550 12,250 184,747 2,263,150,750
26/10/2020 12,550 -0.30 -2.39 12,800 12,900 12,550 164,864 2,069,043,200
25/10/2020 12,800 0.20 1.56 12,600 13,000 12,600 396,471 5,074,828,800
23/10/2020 12,800 0.20 1.56 12,600 13,000 12,600 396,471 5,074,828,800
22/10/2020 12,600 0.20 1.59 12,400 12,600 12,300 224,015 2,822,589,000
21/10/2020 12,400 0.00 ■■ 0.00 12,450 12,750 12,400 361,940 4,488,056,000
20/10/2020 12,450 0.00 ■■ 0.00 12,400 12,450 12,250 236,975 2,950,338,750
19/10/2020 12,400 -0.20 -1.61 12,550 12,750 12,350 238,122 2,952,712,800
18/10/2020 12,550 0.60 4.78 12,000 12,800 11,900 1,001,498 12,568,799,900
16/10/2020 12,550 0.60 4.78 12,000 12,800 11,900 1,001,498 12,568,799,900
15/10/2020 12,000 0.05 0.42 11,950 12,150 11,950 4,456,120 53,473,440,000
14/10/2020 11,950 -0.10 -0.84 12,000 12,050 11,800 147,413 1,761,585,350
13/10/2020 12,000 0.10 0.83 11,950 12,050 11,700 296,920 3,563,040,000
12/10/2020 11,950 -0.20 -1.67 12,100 12,200 11,850 395,497 4,726,189,150
11/10/2020 12,100 0.00 ■■ 0.00 12,100 12,250 11,950 169,098 2,046,085,800
09/10/2020 12,100 0.00 ■■ 0.00 12,100 12,250 11,950 169,098 2,046,085,800
08/10/2020 12,100 0.40 3.31 11,700 12,250 11,550 770,610 9,324,381,000
07/10/2020 11,700 -0.30 -2.56 12,000 11,950 11,700 243,120 2,844,504,000
06/10/2020 12,000 -0.10 -0.83 12,100 12,200 11,850 211,712 2,540,544,000
05/10/2020 12,100 0.40 3.31 11,700 12,100 11,750 479,853 5,806,221,300
04/10/2020 11,700 -0.10 -0.85 11,750 11,750 11,100 548,457 6,416,946,900
02/10/2020 11,700 -0.10 -0.85 11,750 11,750 11,100 548,457 6,416,946,900
01/10/2020 11,750 -0.10 -0.85 11,850 12,000 11,400 382,454 4,493,834,500
30/09/2020 11,850 0.20 1.69 11,700 12,100 11,400 375,941 4,454,900,850
29/09/2020 11,700 0.80 6.84 10,950 11,700 11,250 954,388 11,166,339,600
28/09/2020 10,950 0.70 6.39 10,250 10,950 10,400 623,418 6,826,427,100
25/09/2020 10,250 0.10 0.98 10,150 10,250 10,100 217,690 2,231,322,500
24/09/2020 10,150 0.00 ■■ 0.00 10,200 10,250 10,050 202,422 2,054,583,300
23/09/2020 10,200 -0.10 -0.98 10,250 10,350 10,050 214,316 2,186,023,200
22/09/2020 10,250 0.30 2.93 9,990 10,250 9,990 277,636 2,845,769,000
21/09/2020 9,990 -0.30 -3.00 10,250 10,450 9,970 315,988 3,156,720,120
18/09/2020 10,250 0.20 1.95 10,050 10,350 9,980 227,197 2,328,769,250
17/09/2020 10,050 0.00 ■■ 0.00 10,100 10,200 9,910 266,105 2,674,355,250
16/09/2020 10,100 0.00 ■■ 0.00 10,050 10,250 9,830 234,850 2,371,985,000
15/09/2020 10,050 0.10 1.00 9,950 10,400 9,990 451,880 4,541,394,000
14/09/2020 9,950 0.50 5.03 9,400 9,950 9,410 574,695 5,718,215,250
11/09/2020 9,400 0.10 1.06 9,350 9,470 9,290 200,719 1,886,758,600
10/09/2020 9,350 0.00 ■■ 0.00 9,390 9,500 9,330 143,122 1,338,190,700
09/09/2020 9,390 0.28 2.98 9,110 9,470 9,070 3,964,000 37,221,960,000
08/09/2020 9,110 0.00 ■■ 0.00 9,100 9,180 9,070 95,872 873,393,920
07/09/2020 9,100 -0.10 -1.10 9,170 9,300 9,100 210,269 1,913,447,900
04/09/2020 9,170 -0.10 -1.09 9,250 9,200 9,060 160,775 1,474,306,750
03/09/2020 9,250 -0.10 -1.08 9,300 9,390 9,190 185,068 1,711,879,000
02/09/2020 9,300 0.00 ■■ 0.00 9,290 9,350 9,200 103,097 958,802,100
01/09/2020 9,300 0.00 ■■ 0.00 9,290 9,350 9,200 103,097 958,802,100
31/08/2020 9,290 0.20 2.15 9,110 9,590 9,040 329,440 3,060,497,600
28/08/2020 9,110 -0.10 -1.10 9,170 9,260 9,110 183,089 1,667,940,790
27/08/2020 9,170 0.10 1.09 9,110 9,270 9,120 184,168 1,688,820,560
26/08/2020 9,110 0.00 ■■ 0.00 9,080 9,190 8,970 285,957 2,605,068,270
25/08/2020 9,080 -0.10 -1.10 9,160 9,200 9,050 207,188 1,881,267,040
24/08/2020 9,160 0.10 1.09 9,030 9,280 9,100 310,560 2,844,729,600
21/08/2020 9,030 0.50 5.54 8,570 9,060 8,570 523,432 4,726,590,960
20/08/2020 8,570 -0.10 -1.17 8,650 8,690 8,550 130,535 1,118,684,950
19/08/2020 8,650 0.00 ■■ 0.00 8,630 8,710 8,650 140,700 1,217,055,000
18/08/2020 8,630 0.00 ■■ 0.00 8,600 8,720 8,630 120,701 1,041,649,630
17/08/2020 8,600 0.00 ■■ 0.00 8,610 8,650 8,520 107,685 926,091,000
14/08/2020 8,610 -0.10 -1.16 8,700 8,770 8,400 196,696 1,693,552,560
13/08/2020 8,700 0.30 3.45 8,380 8,800 8,400 299,739 2,607,729,300
12/08/2020 8,380 0.00 ■■ 0.00 8,370 8,420 8,310 160,608 1,345,895,040
11/08/2020 8,370 0.00 ■■ 0.00 8,360 8,440 8,300 195,601 1,637,180,370
10/08/2020 8,360 0.20 2.39 8,190 8,480 8,280 209,540 1,751,754,400
07/08/2020 8,190 0.00 ■■ 0.00 8,190 8,270 8,140 137,067 1,122,578,730
06/08/2020 8,190 -0.10 -1.22 8,320 8,320 8,190 116,310 952,578,900
05/08/2020 8,320 0.20 2.40 8,160 8,330 8,100 132,829 1,105,137,280
04/08/2020 8,160 0.00 ■■ 0.00 8,120 8,250 8,120 115,951 946,160,160
03/08/2020 8,120 0.20 2.46 7,900 8,190 7,920 88,523 718,806,760
31/07/2020 7,900 -0.10 -1.27 8,020 8,060 7,700 112,184 886,253,600
30/07/2020 8,020 0.00 ■■ 0.00 7,990 8,170 8,020 99,797 800,371,940
29/07/2020 7,990 -0.30 -3.75 8,310 8,010 7,740 206,973 1,653,714,270
28/07/2020 8,310 0.50 6.02 7,820 8,310 7,820 161,652 1,343,328,120
27/07/2020 7,820 -0.60 -7.67 8,400 8,170 7,820 373,328 2,919,424,960
26/07/2020 8,400 -0.40 -4.76 8,790 8,790 8,180 287,026 2,411,018,400
24/07/2020 8,400 -0.40 -4.76 8,790 8,790 8,180 287,026 2,411,018,400
23/07/2020 8,790 0.00 ■■ 0.00 8,800 8,860 8,720 56,252 494,455,080
22/07/2020 8,800 -0.10 -1.14 8,870 9,010 8,750 114,826 1,010,468,800
21/07/2020 8,870 0.10 1.13 8,750 8,900 8,680 138,581 1,229,213,470
20/07/2020 8,750 -0.20 -2.29 8,970 9,000 8,750 172,317 1,507,773,750
19/07/2020 8,970 0.00 ■■ 0.00 9,010 9,090 8,970 132,458 1,188,148,260
17/07/2020 8,970 0.00 ■■ 0.00 9,010 9,090 8,970 132,458 1,188,148,260
16/07/2020 9,010 0.00 ■■ 0.00 9,050 9,100 8,950 132,830 1,196,798,300
15/07/2020 9,050 0.00 ■■ 0.00 9,060 9,250 9,050 159,415 1,442,705,750
14/07/2020 9,060 0.10 1.10 8,950 9,060 8,910 148,736 1,347,548,160
13/07/2020 8,950 -0.10 -1.12 9,000 9,150 8,900 125,451 1,122,786,450
12/07/2020 9,000 -0.10 -1.11 9,050 9,100 8,970 186,862 1,681,758,000
10/07/2020 9,000 -0.10 -1.11 9,050 9,100 8,970 186,862 1,681,758,000
09/07/2020 9,050 0.00 ■■ 0.00 9,020 9,170 9,020 114,539 1,036,577,950
08/07/2020 9,020 0.20 2.22 8,800 9,100 8,760 186,108 1,678,694,160
07/07/2020 8,800 0.00 ■■ 0.00 8,770 8,890 8,790 185,161 1,629,416,800
06/07/2020 8,770 0.10 1.14 8,650 8,830 8,610 98,758 866,107,660
05/07/2020 8,650 -0.10 -1.16 8,710 8,790 8,600 124,861 1,080,047,650
03/07/2020 8,650 -0.10 -1.16 8,710 8,790 8,600 124,861 1,080,047,650
02/07/2020 8,710 -0.10 -1.15 8,810 8,930 8,650 78,786 686,226,060
01/07/2020 8,810 0.30 3.41 8,520 8,900 8,450 162,754 1,433,862,740
30/06/2020 8,520 -0.40 -4.69 8,880 9,070 8,260 386,080 3,289,401,600
29/06/2020 8,880 -0.40 -4.50 9,250 9,250 8,690 327,520 2,908,377,600
28/06/2020 9,250 -0.25 -2.70 9,500 9,710 9,250 1,692,050 15,651,462,500
26/06/2020 9,250 -0.25 -2.70 9,500 9,710 9,250 1,692,050 15,651,462,500
25/06/2020 9,500 0.30 3.16 9,230 9,810 9,120 488,126 4,637,197,000
24/06/2020 9,230 -0.40 -4.33 9,580 9,580 9,220 191,162 1,764,425,260
23/06/2020 9,580 0.20 2.09 9,420 9,850 9,200 403,914 3,869,496,120
22/06/2020 9,420 0.60 6.37 8,810 9,420 8,870 613,807 5,782,061,940
19/06/2020 8,810 0.30 3.41 8,500 8,840 8,500 279,089 2,458,774,090
18/06/2020 8,500 -0.10 -1.18 8,560 8,570 8,430 67,158 570,843,000
17/06/2020 8,560 0.06 0.70 8,500 8,700 8,440 1,478,610 12,656,901,600
16/06/2020 8,500 0.10 1.18 8,400 8,620 8,350 182,242 1,549,057,000
15/06/2020 8,400 0.00 ■■ 0.00 8,420 8,690 8,300 196,635 1,651,734,000
14/06/2020 8,420 0.20 2.38 8,190 8,500 8,180 251,650 2,118,893,000
12/06/2020 8,420 0.20 2.38 8,190 8,500 8,180 251,650 2,118,893,000
11/06/2020 8,190 -0.60 -7.33 8,800 9,140 8,190 463,390 3,795,164,100
10/06/2020 8,800 0.10 1.14 8,690 8,880 8,550 268,671 2,364,304,800
09/06/2020 8,690 0.20 2.30 8,450 8,730 8,450 382,174 3,321,092,060
08/06/2020 8,450 0.00 ■■ 0.00 8,430 8,600 8,420 192,321 1,625,112,450
06/06/2020 8,430 0.10 1.19 8,340 8,550 8,150 86,898 732,550,140
05/06/2020 8,430 0.10 1.19 8,340 8,550 8,150 86,898 732,550,140
04/06/2020 8,340 0.10 1.20 8,290 8,550 8,290 66,030 550,690,200
03/06/2020 8,290 0.00 ■■ 0.00 8,250 8,300 8,150 105,266 872,655,140
02/06/2020 8,250 -0.30 -3.64 8,510 8,550 8,000 283,006 2,334,799,500
01/06/2020 8,510 0.00 ■■ 0.00 8,490 8,630 8,490 127,341 1,083,671,910
31/05/2020 8,490 0.00 ■■ 0.00 8,510 8,580 8,460 81,576 692,580,240
29/05/2020 8,490 0.00 ■■ 0.00 8,510 8,580 8,460 81,576 692,580,240
28/05/2020 8,510 0.10 1.18 8,420 8,620 8,420 148,658 1,265,079,580
27/05/2020 8,420 -0.40 -4.75 8,810 8,920 8,420 197,625 1,664,002,500
26/05/2020 8,810 -0.10 -1.14 8,890 8,890 8,720 136,953 1,206,555,930
25/05/2020 8,890 0.30 3.37 8,580 9,040 8,500 239,263 2,127,048,070
24/05/2020 8,580 0.10 1.17 8,490 8,870 8,400 239,043 2,050,988,940
22/05/2020 8,580 0.10 1.17 8,490 8,870 8,400 239,043 2,050,988,940
21/05/2020 8,490 -0.20 -2.36 8,670 8,690 8,180 111,396 945,752,040
20/05/2020 8,670 0.50 5.77 8,210 8,750 8,240 255,483 2,215,037,610
19/05/2020 8,210 0.00 ■■ 0.00 8,180 8,410 8,160 167,289 1,373,442,690
18/05/2020 8,180 -0.10 -1.22 8,300 8,300 8,040 147,944 1,210,181,920
17/05/2020 8,300 -0.30 -3.61 8,550 8,550 8,100 237,463 1,970,942,900
15/05/2020 8,300 -0.30 -3.61 8,550 8,550 8,100 237,463 1,970,942,900
14/05/2020 8,550 -0.20 -2.34 8,770 8,750 8,500 128,077 1,095,058,350
13/05/2020 8,770 0.30 3.42 8,520 8,840 8,420 288,196 2,527,478,920
12/05/2020 8,520 0.60 7.04 7,970 8,520 7,960 438,345 3,734,699,400
11/05/2020 7,970 0.00 ■■ 0.00 7,980 8,100 7,950 110,457 880,342,290
10/05/2020 7,980 0.00 ■■ 0.00 8,010 8,160 7,950 184,612 1,473,203,760
08/05/2020 7,980 0.00 ■■ 0.00 8,010 8,160 7,950 184,612 1,473,203,760
07/05/2020 8,010 -0.10 -1.25 8,100 8,120 7,960 123,608 990,100,080
06/05/2020 8,100 0.00 ■■ 0.00 8,050 8,150 8,000 110,312 893,527,200
05/05/2020 8,050 0.20 2.48 7,900 8,160 7,840 123,041 990,480,050
04/05/2020 7,900 -0.60 -7.59 8,460 8,290 7,900 156,295 1,234,730,500
01/05/2020 8,460 0.10 1.18 8,340 8,840 8,400 288,819 2,443,408,740
30/04/2020 8,460 0.10 1.18 8,340 8,840 8,400 288,819 2,443,408,740
29/04/2020 8,460 0.10 1.18 8,340 8,840 8,400 288,819 2,443,408,740
28/04/2020 8,340 0.50 6.00 7,800 8,340 7,850 285,003 2,376,925,020
27/04/2020 7,800 0.00 ■■ 0.00 7,750 8,000 7,550 182,520 1,423,656,000
26/04/2020 7,750 -0.20 -2.58 7,990 7,980 7,610 257,694 1,997,128,500
24/04/2020 7,750 -0.20 -2.58 7,990 7,980 7,610 257,694 1,997,128,500
23/04/2020 7,990 0.00 ■■ 0.00 7,970 8,400 7,990 230,892 1,844,827,080
22/04/2020 7,970 0.50 6.27 7,450 7,970 7,120 223,452 1,780,912,440
21/04/2020 7,450 0.40 5.37 7,060 7,550 7,160 498,555 3,714,234,750
20/04/2020 7,060 0.50 7.08 6,600 7,060 6,550 230,894 1,630,111,640
19/04/2020 6,600 0.00 ■■ 0.00 6,550 6,680 6,540 112,163 740,275,800
17/04/2020 6,600 0.00 ■■ 0.00 6,550 6,680 6,540 112,163 740,275,800
16/04/2020 6,550 0.00 ■■ 0.00 6,560 6,600 6,460 118,389 775,447,950
15/04/2020 6,560 0.10 1.52 6,450 6,660 6,560 130,366 855,200,960
14/04/2020 6,450 0.20 3.10 6,210 6,450 6,180 111,357 718,252,650
13/04/2020 6,210 -0.20 -3.22 6,400 6,580 6,210 156,787 973,647,270
12/04/2020 6,400 0.10 1.56 6,330 6,450 6,200 58,006 371,238,400
10/04/2020 6,400 0.10 1.56 6,330 6,450 6,200 58,006 371,238,400
09/04/2020 6,330 0.10 1.58 6,250 6,640 6,310 130,461 825,818,130
08/04/2020 6,250 0.40 6.40 5,850 6,250 5,700 405,251 2,532,818,750
07/04/2020 5,850 0.00 ■■ 0.00 5,860 5,870 5,760 35,806 209,465,100
06/04/2020 5,860 0.20 3.41 5,690 5,890 5,690 66,295 388,488,700
05/04/2020 5,690 0.10 1.76 5,550 5,730 5,560 95,751 544,823,190
03/04/2020 5,690 0.10 1.76 5,550 5,730 5,560 95,751 544,823,190
02/04/2020 5,550 0.20 3.60 5,310 5,560 5,300 24,624 136,663,200
01/04/2020 5,550 0.20 3.60 5,310 5,560 5,300 24,624 136,663,200
31/03/2020 5,310 0.00 ■■ 0.00 5,350 5,460 5,200 28,495 151,308,450
30/03/2020 5,350 -0.30 -5.61 5,630 5,440 5,350 55,281 295,753,350
29/03/2020 5,630 0.00 ■■ 0.00 5,670 5,750 5,600 30,466 171,523,580
27/03/2020 5,630 0.00 ■■ 0.00 5,670 5,750 5,600 30,466 171,523,580
26/03/2020 5,680 -0.10 -1.76 5,770 5,800 5,650 24,781 140,756,080
25/03/2020 5,770 0.10 1.73 5,620 5,820 5,710 44,204 255,057,080
24/03/2020 5,620 0.10 1.78 5,510 5,700 5,400 85,845 482,448,900
23/03/2020 5,510 -0.40 -7.26 5,920 5,900 5,510 64,857 357,362,070
22/03/2020 5,920 0.00 ■■ 0.00 5,950 5,990 5,870 27,159 160,781,280
20/03/2020 5,920 0.00 ■■ 0.00 5,950 5,990 5,870 27,159 160,781,280
19/03/2020 5,950 0.20 3.36 5,800 6,030 5,640 60,325 358,933,750
18/03/2020 5,800 0.20 3.45 5,600 5,840 5,630 65,955 382,539,000
17/03/2020 5,600 0.10 1.79 5,530 5,600 5,450 58,838 329,492,800
16/03/2020 5,530 0.24 4.34 5,290 5,550 5,290 984,100 5,442,073,000
14/03/2020 5,290 -0.17 -3.21 5,460 5,300 5,090 730,180 3,862,652,200
13/03/2020 5,290 -0.17 -3.21 5,460 5,300 5,090 730,180 3,862,652,200
12/03/2020 5,460 -0.41 -7.51 5,870 5,520 5,460 1,109,730 6,059,125,800
11/03/2020 5,870 -0.05 -0.85 5,920 5,960 5,850 349,950 2,054,206,500
10/03/2020 5,920 0.20 3.38 5,710 5,920 5,650 31,380 185,769,600
09/03/2020 5,710 -0.40 -7.01 6,110 5,900 5,690 115,756 660,966,760
07/03/2020 6,110 -0.10 -1.64 6,180 6,200 6,110 14,658 89,560,380
06/03/2020 6,110 -0.10 -1.64 6,180 6,200 6,110 14,658 89,560,380
05/03/2020 6,180 -0.10 -1.62 6,260 6,350 6,180 20,688 127,851,840
04/03/2020 6,260 0.20 3.19 6,030 6,320 6,010 88,295 552,726,700
03/03/2020 6,030 0.00 ■■ 0.00 6,020 6,060 5,990 36,069 217,496,070
02/03/2020 6,020 -0.10 -1.66 6,080 6,080 6,000 40,789 245,549,780
28/02/2020 6,080 0.00 ■■ 0.00 6,120 6,120 6,060 14,770 89,801,600
27/02/2020 6,120 0.00 ■■ 0.00 6,090 6,190 6,090 12,877 78,807,240
26/02/2020 6,090 0.00 ■■ 0.00 6,090 6,120 6,050 29,039 176,847,510
25/02/2020 6,090 0.00 ■■ 0.00 6,080 6,090 5,900 19,885 121,099,650
24/02/2020 6,080 -0.10 -1.64 6,220 6,160 6,060 65,083 395,704,640
21/02/2020 6,220 0.00 ■■ 0.00 6,270 6,300 6,200 15,668 97,454,960
20/02/2020 6,270 0.10 1.59 6,180 6,290 6,150 67,043 420,359,610
19/02/2020 6,180 0.00 ■■ 0.00 6,170 6,190 6,110 28,119 173,775,420
18/02/2020 6,140 0.00 ■■ 0.00 6,110 6,180 6,040 40,192 246,778,880
17/02/2020 6,110 -0.10 -1.64 6,180 6,230 6,090 34,919 213,355,090
15/02/2020 6,180 0.10 1.62 6,080 6,250 6,090 62,502 386,262,360
14/02/2020 6,180 0.10 1.62 6,080 6,250 6,090 62,502 386,262,360
13/02/2020 6,080 0.00 ■■ 0.00 6,060 6,080 6,030 22,704 138,040,320
12/02/2020 6,060 0.10 1.65 5,930 6,080 5,900 49,788 301,715,280
11/02/2020 5,930 0.10 1.69 5,800 6,000 5,800 29,274 173,594,820
10/02/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,710 28,957 167,950,600
09/02/2020 5,800 0.10 1.72 5,700 5,810 5,700 24,810 143,898,000
07/02/2020 5,800 0.10 1.72 5,700 5,810 5,700 24,810 143,898,000
06/02/2020 5,700 0.00 ■■ 0.00 5,690 5,750 5,690 27,852 158,756,400
05/02/2020 5,690 -0.10 -1.76 5,750 5,750 5,600 24,937 141,891,530
04/02/2020 5,750 0.10 1.74 5,680 5,750 5,620 28,562 164,231,500
03/02/2020 5,680 -0.20 -3.52 5,910 5,800 5,500 38,628 219,407,040
02/02/2020 5,910 0.00 ■■ 0.00 5,950 6,000 5,910 14,791 87,414,810
31/01/2020 5,910 0.00 ■■ 0.00 5,950 6,000 5,910 14,791 87,414,810
30/01/2020 5,950 -0.10 -1.68 6,080 6,100 5,930 39,153 232,960,350
29/01/2020 6,080 0.10 1.64 5,950 6,080 5,990 15,902 96,684,160
28/01/2020 6,080 0.10 1.64 5,950 6,080 5,990 15,902 96,684,160
27/01/2020 6,080 0.10 1.64 5,950 6,080 5,990 15,902 96,684,160
26/01/2020 6,080 0.10 1.64 5,950 6,080 5,990 15,902 96,684,160
24/01/2020 6,080 0.10 1.64 5,950 6,080 5,990 15,902 96,684,160
23/01/2020 6,080 0.10 1.64 5,950 6,080 5,990 15,902 96,684,160
22/01/2020 6,080 0.10 1.64 5,950 6,080 5,990 15,902 96,684,160
21/01/2020 5,950 0.04 0.67 5,910 5,950 5,900 76,810 457,019,500
20/01/2020 5,910 -0.01 -0.17 5,920 6,000 5,900 180,560 1,067,109,600
17/01/2020 5,920 -0.05 -0.84 5,970 5,960 5,920 159,370 943,470,400
16/01/2020 5,970 -0.01 -0.17 5,970 6,000 5,930 152,400 909,828,000
15/01/2020 5,970 -0.03 -0.50 6,000 6,030 5,960 106,320 634,730,400
14/01/2020 6,000 -0.01 -0.17 6,000 6,040 5,990 45,810 274,860,000
13/01/2020 6,000 0.00 ■■ 0.00 5,980 6,000 5,940 5,799 34,794,000
10/01/2020 5,980 0.00 ■■ 0.00 5,960 6,000 5,950 12,715 76,035,700
09/01/2020 5,960 0.00 ■■ 0.00 6,010 6,080 5,920 35,617 212,277,320
08/01/2020 6,010 -0.20 -3.33 6,190 6,190 5,980 35,206 211,588,060
07/01/2020 6,190 -0.10 -1.62 6,300 6,300 6,190 24,991 154,694,290
06/01/2020 6,300 -0.10 -1.59 6,410 6,400 6,300 55,208 347,810,400
03/01/2020 6,410 -0.10 -1.56 6,510 6,520 6,410 38,522 246,926,020
02/01/2020 6,510 0.00 ■■ 0.00 6,500 6,530 6,440 11,785 76,720,350
31/12/2019 6,500 -0.10 -1.54 6,630 6,590 6,450 52,911 343,921,500
30/12/2019 6,630 0.00 ■■ 0.00 6,650 6,700 6,620 19,241 127,567,830
27/12/2019 6,650 0.00 ■■ 0.00 6,700 6,700 6,640 10,658 70,875,700
26/12/2019 6,700 0.00 ■■ 0.00 6,700 6,720 6,660 7,162 47,985,400
25/12/2019 6,700 0.00 ■■ 0.00 6,730 6,740 6,670 11,907 79,776,900
24/12/2019 6,730 0.10 1.49 6,650 6,740 6,700 16,681 112,263,130
23/12/2019 6,650 0.00 ■■ 0.00 6,630 6,730 6,640 11,656 77,512,400
21/12/2019 6,630 0.03 0.45 6,630 6,700 6,630 112,840 748,129,200
20/12/2019 6,630 0.03 0.45 6,630 6,700 6,630 112,840 748,129,200
19/12/2019 6,630 0.00 ■■ 0.00 6,670 6,710 6,630 12,525 83,040,750
18/12/2019 6,670 0.00 ■■ 0.00 6,680 6,700 6,660 5,017 33,463,390
17/12/2019 6,680 -0.10 -1.50 6,740 6,770 6,680 14,365 95,958,200
16/12/2019 6,740 0.10 1.48 6,600 6,800 6,680 9,112 61,414,880
14/12/2019 6,600 -0.10 -1.52 6,700 6,760 6,600 25,712 169,699,200
13/12/2019 6,600 -0.10 -1.52 6,700 6,760 6,600 25,712 169,699,200
12/12/2019 6,700 0.10 1.49 6,640 6,760 6,640 9,196 61,613,200
11/12/2019 6,640 0.00 ■■ 0.00 6,610 6,650 6,610 2,830 18,791,200
10/12/2019 6,610 0.00 ■■ 0.00 6,610 6,650 6,600 17,074 112,859,140
09/12/2019 6,610 -0.20 -3.03 6,790 6,790 6,610 39,281 259,647,410
07/12/2019 6,790 0.00 ■■ 0.00 6,800 6,840 6,780 7,686 52,187,940
06/12/2019 6,790 0.00 ■■ 0.00 6,800 6,840 6,780 7,686 52,187,940
05/12/2019 6,800 0.00 ■■ 0.00 6,800 6,830 6,780 11,250 76,500,000
04/12/2019 6,800 0.00 ■■ 0.00 6,800 6,840 6,770 5,432 36,937,600
03/12/2019 6,800 0.00 ■■ 0.00 6,800 6,850 6,790 17,130 116,484,000
02/12/2019 6,800 -0.10 -1.47 6,870 6,900 6,800 15,913 108,208,400
29/11/2019 6,870 0.00 ■■ 0.00 6,850 6,890 6,850 5,061 34,769,070
28/11/2019 6,850 0.00 ■■ 0.00 6,870 6,890 6,850 18,489 126,649,650
27/11/2019 6,870 0.00 ■■ 0.00 6,870 6,940 6,870 11,412 78,400,440
26/11/2019 6,870 0.00 ■■ 0.00 6,850 6,920 6,850 7,484 51,415,080
25/11/2019 6,850 -0.10 -1.46 6,910 6,950 6,840 18,653 127,773,050
23/11/2019 6,910 -0.10 -1.45 6,970 7,000 6,900 23,948 165,480,680
22/11/2019 6,910 -0.10 -1.45 6,970 7,000 6,900 23,948 165,480,680
21/11/2019 6,970 0.00 ■■ 0.00 6,990 7,000 6,960 9,936 69,253,920
20/11/2019 6,990 0.00 ■■ 0.00 7,000 7,020 6,990 15,982 111,714,180
19/11/2019 7,000 0.00 ■■ 0.00 7,000 7,050 7,000 19,687 137,809,000
18/11/2019 7,000 0.00 ■■ 0.00 7,030 7,060 7,000 14,280 99,960,000
15/11/2019 7,030 0.00 ■■ 0.00 7,030 7,070 7,030 7,443 52,324,290
14/11/2019 7,030 -0.10 -1.42 7,090 7,140 7,030 38,169 268,328,070
13/11/2019 7,090 0.00 ■■ 0.00 7,130 7,200 7,090 28,560 202,490,400
12/11/2019 7,130 -0.10 -1.40 7,200 7,200 7,050 21,116 150,557,080
11/11/2019 7,200 0.00 ■■ 0.00 7,200 7,280 7,180 12,259 88,264,800
09/11/2019 7,200 0.00 ■■ 0.00 7,250 7,270 7,190 32,559 234,424,800
08/11/2019 7,200 0.00 ■■ 0.00 7,250 7,270 7,190 32,559 234,424,800
07/11/2019 7,250 0.00 ■■ 0.00 7,260 7,290 7,220 15,938 115,550,500
06/11/2019 7,260 0.00 ■■ 0.00 7,280 7,300 7,240 28,475 206,728,500
05/11/2019 7,280 0.00 ■■ 0.00 7,280 7,310 7,270 15,612 113,655,360
04/11/2019 7,360 0.00 ■■ 0.00 7,360 7,360 7,310 30,023 220,969,280
01/11/2019 7,360 0.00 ■■ 0.00 7,360 7,360 7,310 30,023 220,969,280
31/10/2019 7,360 0.00 ■■ 0.00 7,390 7,480 7,350 20,563 151,343,680
30/10/2019 7,390 0.00 ■■ 0.00 7,350 7,440 7,340 17,479 129,169,810
29/10/2019 7,350 0.00 ■■ 0.00 7,370 7,380 7,320 21,138 155,364,300
28/10/2019 7,370 0.00 ■■ 0.00 7,380 7,410 7,320 36,505 269,041,850
26/10/2019 7,380 -0.20 -2.71 7,530 7,490 7,370 77,743 573,743,340
25/10/2019 7,380 -0.20 -2.71 7,530 7,490 7,370 77,743 573,743,340
24/10/2019 7,530 0.00 ■■ 0.00 7,570 7,590 7,530 13,495 101,617,350
23/10/2019 7,570 0.00 ■■ 0.00 7,530 7,600 7,530 11,687 88,470,590
22/10/2019 7,530 -0.10 -1.33 7,620 7,760 7,530 56,925 428,645,250
21/10/2019 7,620 -0.10 -1.31 7,690 7,700 7,620 21,258 161,985,960
18/10/2019 7,690 -0.10 -1.30 7,830 7,850 7,690 31,662 243,480,780
17/10/2019 7,830 0.30 3.83 7,570 7,950 7,700 152,793 1,196,369,190
16/10/2019 7,570 0.00 ■■ 0.00 7,590 7,600 7,540 51,454 389,506,780
15/10/2019 7,590 0.20 2.64 7,380 7,600 7,380 104,105 790,156,950
14/10/2019 7,380 0.00 ■■ 0.00 7,380 7,420 7,370 17,534 129,400,920
11/10/2019 7,380 0.00 ■■ 0.00 7,380 7,440 7,370 11,017 81,305,460
10/10/2019 7,380 0.00 ■■ 0.00 7,410 7,410 7,370 16,079 118,663,020
09/10/2019 7,410 0.00 ■■ 0.00 7,400 7,480 7,380 18,359 136,040,190
08/10/2019 7,400 0.00 ■■ 0.00 7,400 7,420 7,370 24,332 180,056,800
07/10/2019 7,400 -0.10 -1.35 7,460 7,520 7,390 26,794 198,275,600
04/10/2019 7,460 0.10 1.34 7,370 7,570 7,350 64,217 479,058,820
03/10/2019 7,370 0.00 ■■ 0.00 7,380 7,380 7,320 33,650 248,000,500
02/10/2019 7,380 -0.10 -1.36 7,450 7,450 7,370 69,584 513,529,920
01/10/2019 7,450 0.00 ■■ 0.00 7,480 7,500 7,430 51,710 385,239,500
30/09/2019 7,480 -0.10 -1.34 7,550 7,550 7,440 49,152 367,656,960
27/09/2019 7,550 0.00 ■■ 0.00 7,500 7,650 7,450 80,203 605,532,650
26/09/2019 7,500 0.00 ■■ 0.00 7,510 7,520 7,460 37,620 282,150,000
25/09/2019 7,510 -1.00 -13.32 8,470 7,760 7,500 61,413 461,211,630
24/09/2019 8,470 -0.10 -1.18 8,570 8,580 8,460 109,056 923,704,320
23/09/2019 8,570 0.00 ■■ 0.00 8,610 8,680 8,560 81,615 699,440,550
20/09/2019 8,610 -0.10 -1.16 8,670 8,690 8,570 80,780 695,515,800
19/09/2019 8,670 0.20 2.31 8,430 8,700 8,450 194,162 1,683,384,540
18/09/2019 8,430 0.00 ■■ 0.00 8,420 8,470 8,420 52,192 439,978,560
17/09/2019 8,420 0.00 ■■ 0.00 8,460 8,460 8,400 38,745 326,232,900
16/09/2019 8,460 0.10 1.18 8,400 8,490 8,400 50,109 423,922,140
13/09/2019 8,400 0.00 ■■ 0.00 8,430 8,470 8,380 38,717 325,222,800
12/09/2019 8,430 0.00 ■■ 0.00 8,400 8,500 8,360 57,748 486,815,640
11/09/2019 8,400 0.00 ■■ 0.00 8,390 8,450 8,350 26,870 225,708,000
10/09/2019 8,450 -0.05 -0.59 8,500 8,490 8,310 47,570 401,966,500
09/09/2019 8,500 0.00 ■■ 0.00 8,540 8,550 8,480 18,690 158,865,000
06/09/2019 8,540 0.20 2.34 8,350 8,550 8,350 80,707 689,237,780
05/09/2019 8,350 -0.10 -1.20 8,430 8,460 8,350 34,129 284,977,150
04/09/2019 8,430 0.00 ■■ 0.00 8,470 8,500 8,380 61,887 521,707,410
03/09/2019 8,470 0.30 3.54 8,190 8,590 8,400 140,979 1,194,092,130
30/08/2019 8,190 0.10 1.22 8,100 8,190 8,110 34,772 284,782,680
29/08/2019 8,100 0.00 ■■ 0.00 8,100 8,150 8,100 14,557 117,911,700
28/08/2019 8,100 0.00 ■■ 0.00 8,050 8,120 8,040 20,371 165,005,100
27/08/2019 8,050 0.00 ■■ 0.00 8,040 8,200 8,040 15,867 127,729,350
26/08/2019 8,040 -0.10 -1.24 8,150 8,140 8,040 10,513 84,524,520
23/08/2019 8,150 0.00 ■■ 0.00 8,110 8,160 8,050 6,818 55,566,700
22/08/2019 8,110 0.00 ■■ 0.00 8,140 8,200 8,000 13,067 105,973,370
21/08/2019 8,140 0.10 1.23 8,070 8,140 8,040 39,563 322,042,820
20/08/2019 8,070 0.00 ■■ 0.00 8,120 8,110 8,030 14,441 116,538,870
19/08/2019 8,120 0.00 ■■ 0.00 8,140 8,140 8,120 10,481 85,105,720
16/08/2019 8,140 -0.10 -1.23 8,200 8,200 8,100 13,722 111,697,080
15/08/2019 8,200 0.10 1.22 8,080 8,200 8,000 21,056 172,659,200
14/08/2019 8,080 0.00 ■■ 0.00 8,080 8,120 8,070 5,861 47,356,880
13/08/2019 8,080 0.00 ■■ 0.00 8,080 8,130 8,040 16,738 135,243,040
12/08/2019 8,080 0.00 ■■ 0.00 8,100 8,140 8,080 4,000 32,320,000
09/08/2019 8,100 0.00 ■■ 0.00 8,060 8,140 8,010 13,937 112,889,700
08/08/2019 8,060 0.10 1.24 8,000 8,060 8,000 9,264 74,667,840
07/08/2019 8,000 -0.10 -1.25 8,060 8,060 7,980 40,611 324,888,000
06/08/2019 8,060 0.00 ■■ 0.00 8,100 8,060 7,900 34,039 274,354,340
05/08/2019 8,100 -0.10 -1.23 8,170 8,180 8,100 16,649 134,856,900
02/08/2019 8,170 -0.10 -1.22 8,250 8,210 8,120 36,536 298,499,120
01/08/2019 8,250 -0.10 -1.21 8,320 8,320 8,250 13,583 112,059,750
31/07/2019 8,320 -0.10 -1.20 8,380 8,390 8,270 14,601 121,480,320
30/07/2019 8,380 0.00 ■■ 0.00 8,380 8,520 8,380 78,793 660,285,340
29/07/2019 8,380 0.40 4.77 7,980 8,420 8,000 126,254 1,058,008,520
26/07/2019 7,980 0.00 ■■ 0.00 7,990 8,010 7,970 34,091 272,046,180
25/07/2019 7,990 0.00 ■■ 0.00 8,000 8,000 7,970 23,387 186,862,130
24/07/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,970 12,407 99,256,000
23/07/2019 8,000 0.00 ■■ 0.00 8,000 8,030 7,990 21,995 175,960,000
22/07/2019 8,000 0.00 ■■ 0.00 8,020 8,020 8,000 19,686 157,488,000
19/07/2019 8,020 0.00 ■■ 0.00 8,030 8,050 8,000 16,060 128,801,200
18/07/2019 8,030 0.00 ■■ 0.00 8,020 8,050 8,010 21,883 175,720,490
17/07/2019 8,020 0.00 ■■ 0.00 8,020 8,040 8,020 18,187 145,859,740
16/07/2019 8,020 0.00 ■■ 0.00 8,020 8,050 8,010 12,683 101,717,660
15/07/2019 8,020 0.00 ■■ 0.00 8,020 8,050 8,010 12,156 97,491,120
12/07/2019 8,020 0.00 ■■ 0.00 8,020 8,060 8,010 7,971 63,927,420
11/07/2019 8,020 0.00 ■■ 0.00 8,010 8,050 8,000 22,998 184,443,960
10/07/2019 8,010 0.00 ■■ 0.00 8,050 8,080 8,010 7,734 61,949,340
09/07/2019 8,050 0.00 ■■ 0.00 8,020 8,050 7,960 39,137 315,052,850
08/07/2019 8,020 0.00 ■■ 0.00 8,040 8,070 8,010 11,336 90,914,720
05/07/2019 8,040 -0.10 -1.24 8,110 8,110 8,040 19,153 153,990,120
04/07/2019 8,110 0.00 ■■ 0.00 8,080 8,120 8,050 19,266 156,247,260
03/07/2019 8,080 0.00 ■■ 0.00 8,070 8,170 8,050 23,226 187,666,080
02/07/2019 8,070 -0.20 -2.48 8,250 8,220 8,060 35,115 283,378,050
01/07/2019 8,250 -0.30 -3.64 8,500 8,300 8,110 32,937 271,730,250
28/06/2019 8,500 0.50 5.88 7,990 8,500 7,950 42,953 365,100,500
27/06/2019 7,990 -0.10 -1.25 8,090 8,080 7,960 40,523 323,778,770
26/06/2019 8,090 0.00 ■■ 0.00 8,120 8,120 8,060 34,681 280,569,290
25/06/2019 8,120 0.00 ■■ 0.00 8,160 8,200 8,100 30,446 247,221,520
24/06/2019 8,160 0.00 ■■ 0.00 8,180 8,250 8,160 15,781 128,772,960
21/06/2019 8,180 0.00 ■■ 0.00 8,200 8,200 8,160 24,333 199,043,940
20/06/2019 8,200 0.00 ■■ 0.00 8,240 8,240 8,200 25,029 205,237,800
19/06/2019 8,240 0.00 ■■ 0.00 8,200 8,300 8,200 13,030 107,367,200
18/06/2019 8,200 0.00 ■■ 0.00 8,240 8,250 8,200 8,805 72,201,000
17/06/2019 8,240 0.00 ■■ 0.00 8,290 8,320 8,240 50,750 418,180,000
16/06/2019 8,290 0.00 ■■ 0.00 8,260 8,300 8,190 34,154 283,136,660
14/06/2019 8,290 0.00 ■■ 0.00 8,260 8,300 8,190 34,154 283,136,660
13/06/2019 8,260 0.00 ■■ 0.00 8,270 8,270 8,190 24,667 203,749,420
11/06/2019 8,290 0.00 ■■ 0.00 8,290 8,320 8,290 16,831 139,528,990
10/06/2019 8,290 0.00 ■■ 0.00 8,300 8,350 8,290 36,068 299,003,720
09/06/2019 8,300 0.00 ■■ 0.00 8,300 8,430 8,290 31,510 261,533,000
07/06/2019 8,300 0.00 ■■ 0.00 8,300 8,430 8,290 31,510 261,533,000
06/06/2019 8,300 -0.10 -1.20 8,360 8,400 8,300 17,193 142,701,900
05/06/2019 8,360 0.00 ■■ 0.00 8,380 8,450 8,360 17,971 150,237,560
04/06/2019 8,380 0.00 ■■ 0.00 8,380 8,400 8,340 51,737 433,556,060
03/06/2019 8,380 -0.10 -1.19 8,500 8,520 8,380 25,727 215,592,260
02/06/2019 8,500 0.00 ■■ 0.00 8,530 8,530 8,450 15,753 133,900,500
31/05/2019 8,500 0.00 ■■ 0.00 8,530 8,530 8,450 15,753 133,900,500
30/05/2019 8,530 0.00 ■■ 0.00 8,560 8,570 8,500 5,876 50,122,280
29/05/2019 8,560 0.10 1.17 8,480 8,590 8,470 17,684 151,375,040
28/05/2019 8,480 0.00 ■■ 0.00 8,500 8,570 8,450 18,402 156,048,960
27/05/2019 8,500 -0.10 -1.18 8,570 8,620 8,490 22,708 193,018,000
26/05/2019 8,570 -0.10 -1.17 8,640 8,650 8,560 17,755 152,160,350
24/05/2019 8,570 -0.10 -1.17 8,640 8,650 8,560 17,755 152,160,350
23/05/2019 8,640 0.00 ■■ 0.00 8,600 8,650 8,560 11,254 97,234,560
22/05/2019 8,600 0.00 ■■ 0.00 8,600 8,750 8,550 41,867 360,056,200
21/05/2019 8,600 0.00 ■■ 0.00 8,630 8,640 8,600 21,062 181,133,200
20/05/2019 8,630 0.10 1.16 8,560 8,660 8,520 30,825 266,019,750
19/05/2019 8,560 0.00 ■■ 0.00 8,570 8,600 8,560 18,480 158,188,800
17/05/2019 8,560 0.00 ■■ 0.00 8,570 8,600 8,560 18,480 158,188,800
16/05/2019 8,570 0.00 ■■ 0.00 8,550 8,600 8,520 13,493 115,635,010
15/05/2019 8,550 0.10 1.17 8,480 8,590 8,480 35,024 299,455,200
14/05/2019 8,480 -0.10 -1.18 8,560 8,560 8,460 14,276 121,060,480
13/05/2019 8,560 0.10 1.17 8,430 8,800 8,420 25,740 220,334,400
12/05/2019 8,430 0.00 ■■ 0.00 8,400 8,460 8,390 18,447 155,508,210
10/05/2019 8,430 0.00 ■■ 0.00 8,400 8,460 8,390 18,447 155,508,210
09/05/2019 8,400 0.00 ■■ 0.00 8,390 8,470 8,380 13,802 115,936,800
08/05/2019 8,390 -0.10 -1.19 8,470 8,450 8,390 14,927 125,237,530
07/05/2019 8,470 0.00 ■■ 0.00 8,440 8,520 8,410 15,795 133,783,650
06/05/2019 8,440 0.00 ■■ 0.00 8,470 8,470 8,380 64,806 546,962,640
05/05/2019 8,470 -0.10 -1.18 8,600 8,590 8,400 76,524 648,158,280
03/05/2019 8,470 -0.10 -1.18 8,600 8,590 8,400 76,524 648,158,280
02/05/2019 8,600 -0.20 -2.33 8,750 8,800 8,600 56,492 485,831,200
01/05/2019 8,750 0.00 ■■ 0.00 8,720 8,850 8,720 27,340 239,225,000
30/04/2019 8,750 0.00 ■■ 0.00 8,720 8,850 8,720 27,340 239,225,000
29/04/2019 8,750 0.00 ■■ 0.00 8,720 8,850 8,720 27,340 239,225,000
28/04/2019 8,750 0.00 ■■ 0.00 8,720 8,850 8,720 27,340 239,225,000
26/04/2019 8,750 0.00 ■■ 0.00 8,720 8,850 8,720 27,340 239,225,000
25/04/2019 8,720 -0.10 -1.15 8,780 8,800 8,720 8,991 78,401,520
24/04/2019 8,780 0.10 1.14 8,720 8,790 8,720 20,782 182,465,960
23/04/2019 8,720 0.10 1.15 8,660 8,790 8,660 9,940 86,676,800
22/04/2019 8,660 -0.10 -1.15 8,750 8,780 8,660 16,629 144,007,140
21/04/2019 8,750 0.10 1.14 8,700 8,800 8,690 32,641 285,608,750
19/04/2019 8,750 0.10 1.14 8,700 8,800 8,690 32,641 285,608,750
18/04/2019 8,700 -0.10 -1.15 8,780 8,790 8,700 38,043 330,974,100
17/04/2019 8,780 -0.10 -1.14 8,870 8,870 8,780 68,533 601,719,740
16/04/2019 8,870 -0.10 -1.13 8,980 8,990 8,860 63,949 567,227,630
15/04/2019 8,980 0.00 ■■ 0.00 8,990 9,040 8,970 16,722 150,163,560
12/04/2019 8,980 0.00 ■■ 0.00 8,990 9,040 8,970 16,722 150,163,560
11/04/2019 8,990 0.00 ■■ 0.00 9,000 9,050 8,980 21,838 196,323,620
10/04/2019 9,000 0.00 ■■ 0.00 9,000 9,070 8,980 31,590 284,310,000
09/04/2019 9,000 -0.10 -1.11 9,050 9,090 9,000 49,466 445,194,000
08/04/2019 9,050 -0.10 -1.10 9,110 9,150 9,040 38,190 345,619,500
05/04/2019 9,110 0.00 ■■ 0.00 9,110 9,140 9,040 15,088 137,451,680
04/04/2019 9,110 0.00 ■■ 0.00 9,060 9,150 9,070 61,597 561,148,670
03/04/2019 9,060 -0.10 -1.10 9,140 9,140 9,060 57,384 519,899,040
02/04/2019 9,140 0.10 1.09 9,050 9,240 9,060 58,287 532,743,180
01/04/2019 9,050 0.10 1.10 9,000 9,080 9,000 17,626 159,515,300
30/03/2019 10,400 0.10 0.96 10,300 10,450 10,200 710,980 7,394,192,000
29/03/2019 9,000 0.00 ■■ 0.00 9,000 9,060 8,990 21,848 196,632,000
28/03/2019 9,000 0.00 ■■ 0.00 9,040 9,120 9,000 19,541 175,869,000
27/03/2019 9,040 0.10 1.11 8,970 9,070 8,970 25,819 233,403,760
26/03/2019 8,970 0.00 ■■ 0.00 8,990 9,100 8,970 24,426 219,101,220
25/03/2019 9,020 -0.10 -1.11 9,100 9,080 8,970 77,669 700,574,380
22/03/2019 9,100 0.00 ■■ 0.00 9,130 9,190 9,060 70,472 641,295,200
21/03/2019 9,130 -0.20 -2.19 9,320 9,320 9,130 126,759 1,157,309,670
20/03/2019 9,320 -0.10 -1.07 9,400 9,400 9,240 55,067 513,224,440
19/03/2019 9,400 -0.10 -1.06 9,540 9,560 9,300 105,692 993,504,800
18/03/2019 9,540 0.30 3.14 9,280 9,560 9,300 202,445 1,931,325,300
15/03/2019 9,280 0.10 1.08 9,210 9,400 9,180 72,571 673,458,880
14/03/2019 9,210 0.00 ■■ 0.00 9,200 9,240 9,170 32,101 295,650,210
13/03/2019 9,200 0.00 ■■ 0.00 9,230 9,280 9,200 41,422 381,082,400
12/03/2019 9,230 0.10 1.08 9,170 9,280 9,160 64,238 592,916,740
11/03/2019 9,170 0.00 ■■ 0.00 9,200 9,260 9,120 22,373 205,160,410
08/03/2019 9,200 0.00 ■■ 0.00 9,150 9,220 9,100 54,218 498,805,600
07/03/2019 9,150 -0.10 -1.09 9,250 9,250 9,130 92,664 847,875,600
06/03/2019 9,250 -0.10 -1.08 9,330 9,390 9,210 42,585 393,911,250
05/03/2019 9,330 0.10 1.07 9,230 9,450 9,200 128,240 1,196,479,200
04/03/2019 9,230 0.20 2.17 8,990 9,230 8,980 123,642 1,141,215,660
01/03/2019 8,990 0.00 ■■ 0.00 8,950 9,000 8,940 55,206 496,301,940
28/02/2019 8,950 -0.10 -1.12 9,000 9,030 8,950 30,773 275,418,350
27/02/2019 9,000 0.00 ■■ 0.00 9,040 9,090 8,990 47,751 429,759,000
26/02/2019 9,040 -0.10 -1.11 9,100 9,110 9,000 59,849 541,034,960
25/02/2019 9,100 0.00 ■■ 0.00 9,130 9,200 9,080 45,348 412,666,800
22/02/2019 9,130 0.20 2.19 8,940 9,200 8,900 82,172 750,230,360
21/02/2019 8,940 -0.20 -2.24 9,120 9,160 8,930 144,103 1,288,280,820
20/02/2019 9,120 0.00 ■■ 0.00 9,160 9,190 9,100 43,768 399,164,160
19/02/2019 9,160 0.00 ■■ 0.00 9,180 9,320 9,100 94,811 868,468,760
18/02/2019 9,180 0.10 1.09 9,090 9,180 9,090 63,146 579,680,280
15/02/2019 9,090 -0.10 -1.10 9,160 9,150 9,070 114,814 1,043,659,260
14/02/2019 9,160 0.00 ■■ 0.00 9,200 9,200 9,150 79,690 729,960,400
13/02/2019 9,200 0.20 2.17 8,970 9,240 9,040 125,581 1,155,345,200
12/02/2019 8,970 0.20 2.23 8,740 8,970 8,760 79,035 708,943,950
11/02/2019 8,740 -0.10 -1.14 8,820 8,860 8,620 158,921 1,388,969,540
01/02/2019 8,820 -0.10 -1.13 8,900 8,930 8,820 64,498 568,872,360
31/01/2019 8,900 -0.10 -1.12 8,960 9,000 8,900 34,081 303,320,900
30/01/2019 8,960 -0.10 -1.12 9,040 9,080 8,860 75,010 672,089,600
29/01/2019 9,040 -0.10 -1.11 9,110 9,130 8,990 102,082 922,821,280
28/01/2019 9,110 0.00 ■■ 0.00 9,100 9,200 9,100 26,762 243,801,820
25/01/2019 9,100 -0.20 -2.20 9,260 9,290 9,080 53,863 490,153,300
24/01/2019 9,260 0.10 1.08 9,130 9,300 9,050 85,299,000 789,868,740,000
23/01/2019 9,130 -0.10 -1.10 9,260 9,260 9,050 81,788,000 746,724,440,000
22/01/2019 9,260 0.00 ■■ 0.00 9,300 9,290 9,210 80,106,000 741,781,560,000
21/01/2019 9,300 -0.21 -2.26 9,510 9,520 9,250 1,313,750 12,217,875,000
19/01/2019 9,510 -0.20 -2.10 9,670 9,680 9,460 72,512,000 689,589,120,000
18/01/2019 9,510 -0.16 -1.68 9,670 9,680 9,460 725,120 6,895,891,200
17/01/2019 9,670 0.01 0.10 9,660 9,750 9,650 409,250 3,957,447,500
16/01/2019 9,660 -0.03 -0.31 9,690 9,800 9,640 292,920 2,829,607,200
15/01/2019 9,690 -0.10 -1.03 9,790 9,790 9,690 717,230 6,949,958,700
14/01/2019 9,790 -0.01 -0.10 9,790 9,890 9,700 93,070 911,155,300
11/01/2019 9,790 -0.02 -0.20 9,790 9,800 9,750 564,320 5,524,692,800
10/01/2019 9,790 -0.03 -0.31 9,820 9,870 9,790 427,930 4,189,434,700
09/01/2019 9,820 0.02 0.20 9,800 9,910 9,820 541,480 5,317,333,600
08/01/2019 9,800 -0.09 -0.92 9,890 9,950 9,800 294,670 2,887,766,000
07/01/2019 9,890 0.04 0.40 9,850 10,000 9,890 276,210 2,731,716,900
05/01/2019 9,850 0.04 0.41 9,810 9,900 9,600 673,990 6,638,801,500
04/01/2019 9,850 0.04 0.41 9,810 9,900 9,600 673,990 6,638,801,500
03/01/2019 9,810 -0.29 -2.96 10,100 10,100 9,810 1,384,180 13,578,805,800
02/01/2019 10,100 -0.20 -1.98 10,300 10,400 10,100 481,710 4,865,271,000
29/12/2018 10,300 -0.10 -0.97 10,400 10,450 10,300 390,340 4,020,502,000
28/12/2018 10,300 -0.10 -0.97 10,400 10,450 10,300 390,340 4,020,502,000
27/12/2018 10,400 -0.05 -0.48 10,400 10,550 10,350 543,990 5,657,496,000
26/12/2018 10,400 -0.10 -0.96 10,500 10,550 10,350 1,147,440 11,933,376,000
25/12/2018 10,500 0.20 1.90 10,300 10,500 10,000 981,370 10,304,385,000
24/12/2018 10,300 0.20 1.94 10,100 10,450 10,100 1,082,210 11,146,763,000
23/12/2018 10,100 -0.05 -0.50 10,100 10,150 9,970 416,140 4,203,014,000
21/12/2018 10,100 -0.05 -0.50 10,100 10,150 9,970 416,140 4,203,014,000
20/12/2018 10,100 0.12 1.19 9,980 10,100 9,960 376,260 3,800,226,000
19/12/2018 9,980 -0.07 -0.70 10,050 10,150 9,970 391,200 3,904,176,000
18/12/2018 10,050 0.05 0.50 10,050 10,150 9,960 724,670 7,282,933,500
17/12/2018 10,050 -0.30 -2.99 10,350 10,400 10,000 496,730 4,992,136,500
14/12/2018 10,350 -0.05 -0.48 10,400 10,500 10,300 505,000 5,226,750,000
13/12/2018 10,400 0.05 0.48 10,350 10,450 10,350 437,860 4,553,744,000
12/12/2018 10,350 0.05 0.48 10,350 10,500 10,300 450,510 4,662,778,500
11/12/2018 10,350 0.05 0.48 10,300 10,400 10,250 414,120 4,286,142,000
10/12/2018 10,300 -0.05 -0.49 10,350 10,450 10,250 463,190 4,770,857,000
09/12/2018 10,350 -0.05 -0.48 10,400 10,550 10,300 653,590 6,764,656,500
07/12/2018 10,350 -0.05 -0.48 10,400 10,550 10,300 653,590 6,764,656,500
06/12/2018 10,400 0.15 1.44 10,250 10,400 10,150 737,150 7,666,360,000
05/12/2018 10,250 -0.30 -2.93 10,550 10,450 10,250 1,024,340 10,499,485,000
04/12/2018 10,550 -0.05 -0.47 10,600 10,700 10,450 715,750 7,551,162,500
03/12/2018 10,600 0.20 1.89 10,400 10,650 10,250 1,300,730 13,787,738,000
30/11/2018 10,400 0.10 0.96 10,300 10,450 10,200 710,980 7,394,192,000
29/11/2018 10,300 0.05 0.49 10,250 10,550 10,200 1,187,180 12,227,954,000
28/11/2018 10,250 0.10 0.98 10,150 10,400 10,100 1,517,500 15,554,375,000
27/11/2018 10,150 0.23 2.27 9,920 10,200 9,920 655,130 6,649,569,500
26/11/2018 9,920 -0.08 -0.81 10,000 10,100 9,910 120,890 1,199,228,800
25/11/2018 10,000 0.08 0.80 9,920 10,200 9,900 388,980 3,889,800,000
23/11/2018 10,000 0.08 0.80 9,920 10,200 9,900 388,980 3,889,800,000
22/11/2018 9,920 -0.23 -2.32 10,150 10,200 9,910 380,680 3,776,345,600
21/11/2018 10,150 0.15 1.48 10,000 10,250 9,900 704,130 7,146,919,500
20/11/2018 10,000 0.25 2.50 9,750 10,150 9,660 763,300 7,633,000,000
19/11/2018 9,750 0.21 2.15 9,540 9,750 9,500 577,850 5,634,037,500
18/11/2018 9,540 0.09 0.94 9,450 9,540 9,450 252,790 2,411,616,600
16/11/2018 9,540 0.09 0.94 9,450 9,540 9,450 252,790 2,411,616,600
15/11/2018 9,450 -0.05 -0.53 9,500 9,510 9,410 235,100 2,221,695,000
14/11/2018 9,500 0.02 0.21 9,500 9,700 9,450 174,210 1,654,995,000
13/11/2018 9,500 -0.05 -0.53 9,550 9,550 9,400 220,200 2,091,900,000
12/11/2018 9,550 -0.09 -0.94 9,550 9,590 9,450 142,010 1,356,195,500
09/11/2018 9,550 -0.06 -0.63 9,610 9,650 9,470 278,880 2,663,304,000
08/11/2018 9,610 -0.04 -0.42 9,650 9,750 9,610 274,300 2,636,023,000
07/11/2018 9,650 -0.03 -0.31 9,680 9,690 9,610 151,070 1,457,825,500
06/11/2018 9,680 0.10 1.03 9,580 9,700 9,600 249,190 2,412,159,200
05/11/2018 9,580 -0.10 -1.04 9,680 9,680 9,550 277,730 2,660,653,400
02/11/2018 9,680 0.03 0.31 9,650 9,750 9,610 259,470 2,511,669,600
01/11/2018 9,650 -0.15 -1.55 9,800 9,900 9,650 109,380 1,055,517,000
31/10/2018 9,800 0.12 1.22 9,680 9,950 9,680 278,410 2,728,418,000
30/10/2018 9,680 0.18 1.86 9,500 9,700 9,400 267,390 2,588,335,200
29/10/2018 9,500 0.01 0.11 9,490 9,600 9,490 309,890 2,943,955,000
28/10/2018 9,490 0.01 0.11 9,480 9,700 9,460 420,090 3,986,654,100
26/10/2018 9,490 0.01 0.11 9,480 9,700 9,460 420,090 3,986,654,100
25/10/2018 9,480 -0.25 -2.64 9,730 9,600 9,200 645,130 6,115,832,400
24/10/2018 9,730 -0.27 -2.77 10,000 10,000 9,700 364,850 3,549,990,500
23/10/2018 10,000 -0.20 -2.00 10,200 10,200 9,700 579,130 5,791,300,000
22/10/2018 10,200 -0.05 -0.49 10,200 10,300 10,150 277,610 2,831,622,000
21/10/2018 10,200 0.10 0.98 10,100 10,250 10,000 295,970 3,018,894,000
19/10/2018 10,200 0.10 0.98 10,100 10,250 10,000 295,970 3,018,894,000
18/10/2018 10,100 -0.10 -0.99 10,200 10,300 10,100 297,750 3,007,275,000
17/10/2018 10,200 -0.10 -0.98 10,300 10,400 10,200 271,100 2,765,220,000
16/10/2018 10,300 0.10 0.97 10,200 10,300 10,100 216,320 2,228,096,000
15/10/2018 10,200 -0.05 -0.49 10,200 10,250 10,100 190,050 1,938,510,000
13/10/2018 10,200 0.38 3.73 9,820 10,200 9,700 938,190 9,569,538,000
12/10/2018 10,200 0.38 3.73 9,820 10,200 9,700 938,190 9,569,538,000
11/10/2018 9,820 -0.63 -6.42 10,450 10,200 9,800 1,748,470 17,169,975,400
10/10/2018 10,450 -0.10 -0.96 10,550 10,650 10,450 447,860 4,680,137,000
09/10/2018 10,550 0.10 0.95 10,450 10,650 10,400 606,540 6,398,997,000
08/10/2018 10,450 -0.40 -3.83 10,850 10,850 10,450 1,277,420 13,349,039,000
07/10/2018 10,850 -0.25 -2.30 11,100 11,150 10,850 901,590 9,782,251,500
05/10/2018 10,850 -0.25 -2.30 11,100 11,150 10,850 901,590 9,782,251,500
04/10/2018 11,100 -0.20 -1.80 11,300 11,300 11,100 600,130 6,661,443,000
03/10/2018 11,300 -0.10 -0.88 11,300 11,400 11,100 984,910 11,129,483,000
02/10/2018 11,300 0.30 2.65 11,000 11,350 10,950 1,333,930 15,073,409,000
01/10/2018 11,000 0.05 0.45 11,000 11,300 10,950 1,390,740 15,298,140,000
28/09/2018 11,000 -0.30 -2.73 11,300 11,250 11,000 1,015,510 11,170,610,000
27/09/2018 11,300 -0.20 -1.77 11,300 11,350 11,000 1,524,710 17,229,223,000
26/09/2018 11,300 0.50 4.42 10,800 11,300 10,700 2,373,910 26,825,183,000
25/09/2018 10,800 0.20 1.85 10,600 10,900 10,500 1,737,060 18,760,248,000
24/09/2018 10,600 0.25 2.36 10,350 10,700 10,300 1,543,150 16,357,390,000
21/09/2018 10,350 -0.05 -0.48 10,400 10,500 10,300 999,160 10,341,306,000
20/09/2018 10,400 -0.05 -0.48 10,450 10,500 10,300 675,070 7,020,728,000
19/09/2018 10,450 0.35 3.35 10,100 10,600 10,100 1,798,610 18,795,474,500
18/09/2018 10,100 -0.05 -0.50 10,150 10,200 10,100 347,320 3,507,932,000
17/09/2018 10,150 -0.15 -1.48 10,300 10,300 10,100 428,300 4,347,245,000
15/09/2018 10,300 -0.05 -0.49 10,350 10,350 10,200 217,500 2,240,250,000
14/09/2018 10,300 -0.05 -0.49 10,350 10,350 10,200 217,500 2,240,250,000
13/09/2018 10,350 -0.05 -0.48 10,400 10,500 10,300 338,630 3,504,820,500
12/09/2018 10,400 0.35 3.37 10,050 10,500 10,050 2,417,930 25,146,472,000
11/09/2018 10,050 0.05 0.50 10,050 10,150 10,050 219,300 2,203,965,000
10/09/2018 10,050 -0.05 -0.50 10,100 10,150 10,050 337,570 3,392,578,500
07/09/2018 10,100 0.05 0.50 10,050 10,150 10,050 308,410 3,114,941,000
06/09/2018 10,050 -0.05 -0.50 10,050 10,100 10,000 275,520 2,768,976,000
05/09/2018 10,050 -0.10 -1.00 10,150 10,200 10,050 230,360 2,315,118,000
04/09/2018 10,150 0.05 0.49 10,150 10,300 10,150 300,030 3,045,304,500
03/09/2018 10,150 -0.05 -0.49 10,150 10,200 10,100 458,770 4,656,515,500
31/08/2018 10,150 -0.05 -0.49 10,150 10,200 10,100 458,770 4,656,515,500
30/08/2018 10,150 -0.05 -0.49 10,150 10,200 10,100 302,040 3,065,706,000
29/08/2018 10,150 -0.05 -0.49 10,200 10,250 10,100 206,350 2,094,452,500
28/08/2018 10,200 -0.10 -0.98 10,300 10,300 10,150 193,760 1,976,352,000
27/08/2018 10,300 0.15 1.46 10,150 10,300 10,150 441,260 4,544,978,000
24/08/2018 10,150 -0.15 -1.48 10,300 10,300 10,150 421,820 4,281,473,000
23/08/2018 10,300 0.05 0.49 10,300 10,350 10,300 263,230 2,711,269,000
22/08/2018 10,300 0.05 0.49 10,300 10,500 10,300 369,860 3,809,558,000
21/08/2018 11,200 -0.05 -0.45 11,200 11,200 11,100 536,460 6,008,352,000
20/08/2018 11,200 0.10 0.89 11,100 11,250 11,100 622,780 6,975,136,000
17/08/2018 11,100 0.05 0.45 11,100 11,250 11,050 607,740 6,745,914,000
16/08/2018 11,100 0.05 0.45 11,100 11,150 11,000 441,500 4,900,650,000
15/08/2018 11,100 -0.30 -2.70 11,400 11,450 11,100 503,660 5,590,626,000
14/08/2018 11,400 0.10 0.88 11,300 11,450 11,300 420,440 4,793,016,000
13/08/2018 11,300 0.30 2.65 11,000 11,400 10,950 1,041,040 11,763,752,000
10/08/2018 11,000 0.10 0.91 10,900 11,100 10,800 623,100 6,854,100,000
09/08/2018 10,900 -0.15 -1.38 11,050 11,050 10,850 568,240 6,193,816,000
08/08/2018 11,050 -0.10 -0.90 11,150 11,200 10,900 754,180 8,333,689,000
07/08/2018 11,150 0.10 0.90 11,050 11,250 11,050 968,310 10,796,656,500
06/08/2018 11,050 0.70 6.33 10,350 11,050 10,500 1,938,910 21,424,955,500
03/08/2018 10,350 0.05 0.48 10,300 10,400 10,150 566,530 5,863,585,500
02/08/2018 10,300 -0.05 -0.49 10,350 10,350 10,200 209,340 2,156,202,000
01/08/2018 10,350 -0.05 -0.48 10,350 10,450 10,300 245,200 2,537,820,000
31/07/2018 10,350 -0.05 -0.48 10,400 10,400 10,300 416,460 4,310,361,000
30/07/2018 10,400 0.05 0.48 10,350 10,450 10,300 495,590 5,154,136,000
29/07/2018 10,350 0.05 0.48 10,300 10,400 10,250 275,410 2,850,493,500
27/07/2018 10,350 0.05 0.48 10,300 10,400 10,250 275,410 2,850,493,500
26/07/2018 10,300 0.05 0.49 10,250 10,350 10,200 250,770 2,582,931,000
25/07/2018 10,250 0.05 0.49 10,200 10,400 10,250 374,060 3,834,115,000
24/07/2018 10,200 -0.15 -1.47 10,350 10,350 10,200 406,910 4,150,482,000
23/07/2018 10,350 0.10 0.97 10,250 10,500 10,300 333,440 3,451,104,000
20/07/2018 10,250 -0.15 -1.46 10,400 10,400 10,250 295,660 3,030,515,000
19/07/2018 10,400 -0.10 -0.96 10,500 10,500 10,350 170,280 1,770,912,000
18/07/2018 10,500 0.30 2.86 10,200 10,500 10,200 509,120 5,345,760,000
17/07/2018 10,200 0.05 0.49 10,150 10,250 10,000 380,950 3,885,690,000
16/07/2018 10,150 -0.05 -0.49 10,200 10,300 10,150 104,270 1,058,340,500
13/07/2018 10,200 0.10 0.98 10,100 10,200 10,100 120,880 1,232,976,000
12/07/2018 10,100 0.05 0.50 10,050 10,150 10,050 163,360 1,649,936,000
11/07/2018 10,050 -0.15 -1.49 10,200 10,200 9,990 240,480 2,416,824,000
10/07/2018 10,200 0.05 0.49 10,200 10,300 10,150 175,310 1,788,162,000
09/07/2018 10,200 -0.05 -0.49 10,200 10,300 10,150 153,160 1,562,232,000
08/07/2018 10,200 0.20 1.96 10,000 10,400 9,970 405,470 4,135,794,000
06/07/2018 10,200 0.20 1.96 10,000 10,400 9,970 405,470 4,135,794,000
05/07/2018 10,000 -0.20 -2.00 10,200 10,350 10,000 376,710 3,767,100,000
04/07/2018 10,200 0.20 1.96 10,000 10,200 10,000 513,640 5,239,128,000
03/07/2018 10,000 -0.25 -2.50 10,250 10,400 10,000 611,400 6,114,000,000
02/07/2018 10,250 -0.30 -2.93 10,550 10,550 10,200 265,800 2,724,450,000
29/06/2018 10,550 -0.15 -1.42 10,700 0 0 175,140 1,847,727,000
28/06/2018 10,700 -0.10 -0.93 10,800 10,850 10,700 223,350 2,389,845,000
27/06/2018 10,800 0.10 0.93 10,800 10,900 10,750 184,010 1,987,308,000
26/06/2018 10,800 -0.05 -0.46 10,850 10,900 10,700 104,060 1,123,848,000
25/06/2018 10,850 -0.05 -0.46 10,850 11,100 10,800 208,340 2,260,489,000
22/06/2018 10,850 0.05 0.46 10,850 10,900 10,600 103,500 1,122,975,000
21/06/2018 10,850 -0.20 -1.84 11,050 11,050 10,750 182,610 1,981,318,500
20/06/2018 11,050 0.45 4.07 10,600 11,050 10,600 353,890 3,910,484,500
19/06/2018 10,600 -0.40 -3.77 11,000 11,000 10,400 586,860 6,220,716,000
18/06/2018 11,000 -0.30 -2.73 11,300 11,400 10,950 196,010 2,156,110,000
15/06/2018 11,300 -0.10 -0.88 11,300 11,400 11,100 208,530 2,356,389,000
14/06/2018 11,300 -0.15 -1.33 11,450 11,600 11,300 195,150 2,205,195,000
13/06/2018 11,450 0.40 3.49 11,050 11,550 11,050 290,510 3,326,339,500
12/06/2018 11,050 -0.50 -4.52 11,550 11,550 10,900 713,340 7,882,407,000
11/06/2018 11,550 0.10 0.87 11,450 11,750 11,500 384,770 4,444,093,500
08/06/2018 11,450 -0.30 -2.62 11,750 11,900 11,400 398,210 4,559,504,500
07/06/2018 11,750 0.75 6.38 11,000 11,750 11,100 1,233,910 14,498,442,500
06/06/2018 11,000 -0.10 -0.91 11,100 11,100 11,000 385,050 4,235,550,000
05/06/2018 11,100 0.25 2.25 10,850 11,150 10,900 532,390 5,909,529,000
04/06/2018 10,850 0.35 3.23 10,500 10,850 10,500 448,350 4,864,597,500
03/06/2018 10,500 0.10 0.95 10,400 10,550 10,400 426,150 4,474,575,000
01/06/2018 10,500 0.10 0.95 10,400 10,550 10,400 426,150 4,474,575,000
31/05/2018 10,400 0.10 0.96 10,300 10,600 10,250 352,720 3,668,288,000
30/05/2018 10,300 0.10 0.97 10,200 10,300 10,000 189,040 1,947,112,000
29/05/2018 10,200 0.24 2.35 9,960 10,400 9,950 635,460 6,481,692,000
28/05/2018 9,960 -0.74 -7.43 10,700 10,600 9,960 701,290 6,984,848,400
27/05/2018 10,700 -0.10 -0.93 10,800 10,800 10,300 673,980 7,211,586,000
25/05/2018 10,700 -0.10 -0.93 10,800 10,800 10,300 673,980 7,211,586,000
24/05/2018 10,800 -0.20 -1.85 11,000 11,100 10,750 210,600 2,274,480,000
23/05/2018 11,000 0.05 0.45 11,000 11,100 10,800 253,250 2,785,750,000
22/05/2018 11,000 -0.25 -2.27 11,250 11,400 10,800 500,850 5,509,350,000
21/05/2018 11,250 -0.15 -1.33 11,400 11,400 11,200 279,090 3,139,762,500
19/05/2018 11,400 -0.05 -0.44 11,400 11,500 11,250 353,690 4,032,066,000
18/05/2018 11,400 -0.05 -0.44 11,400 11,500 11,250 353,690 4,032,066,000
17/05/2018 11,400 -0.05 -0.44 11,450 11,550 11,400 308,910 3,521,574,000
16/05/2018 11,450 -0.15 -1.31 11,600 11,650 11,450 387,470 4,436,531,500
15/05/2018 11,600 0.10 0.86 11,500 11,800 11,500 702,170 8,145,172,000
14/05/2018 11,500 -0.20 -1.74 11,700 11,850 11,500 671,680 7,724,320,000
11/05/2018 11,700 0.10 0.85 11,600 11,700 11,500 225,220 2,635,074,000
10/05/2018 11,600 -0.25 -2.16 11,850 11,900 11,600 1,391,090 16,136,644,000
09/05/2018 11,850 -0.10 -0.84 11,950 12,000 11,850 183,820 2,178,267,000
08/05/2018 11,950 0.15 1.26 11,800 12,100 11,850 430,200 5,140,890,000
07/05/2018 11,800 0.05 0.42 11,800 11,900 11,600 263,160 3,105,288,000
05/05/2018 11,800 0.10 0.85 11,700 11,850 11,700 216,180 2,550,924,000
04/05/2018 11,800 0.10 0.85 11,700 11,850 11,700 216,180 2,550,924,000
03/05/2018 11,700 -0.15 -1.28 11,850 11,850 11,500 523,480 6,124,716,000
02/05/2018 11,850 -0.15 -1.27 12,000 12,100 11,800 164,500 1,949,325,000
29/04/2018 12,000 0.15 1.25 11,850 12,000 11,800 391,670 4,700,040,000
27/04/2018 12,000 0.15 1.25 11,850 12,000 11,800 391,670 4,700,040,000
26/04/2018 11,850 -0.15 -1.27 12,000 12,250 11,800 342,510 4,058,743,500
25/04/2018 12,000 0.10 0.83 12,000 12,200 11,950 879,530 10,554,360,000
24/04/2018 12,000 0.10 0.83 12,000 12,200 11,950 879,530 10,554,360,000
23/04/2018 12,000 -0.45 -3.75 12,450 12,500 12,000 647,340 7,768,080,000
20/04/2018 12,450 -0.05 -0.40 12,450 12,500 12,350 182,800 2,275,860,000
19/04/2018 12,450 -0.05 -0.40 12,500 12,700 12,300 359,690 4,478,140,500
18/04/2018 12,500 -0.20 -1.60 12,700 12,750 12,450 292,250 3,653,125,000
13/04/2018 12,450 -0.10 -0.80 12,550 12,600 12,350 356,360 4,436,682,000
12/04/2018 12,550 -0.15 -1.20 12,700 12,750 12,450 273,290 3,429,789,500
11/04/2018 12,700 -0.35 -2.76 13,050 13,050 12,650 490,560 6,230,112,000
10/04/2018 13,050 -0.10 -0.77 13,150 13,150 12,900 799,290 10,430,734,500
09/04/2018 13,150 0.05 0.38 13,100 13,200 12,950 1,006,300 13,232,845,000
08/04/2018 13,100 0.10 0.76 13,000 13,250 13,000 1,597,780 20,930,918,000
06/04/2018 13,100 0.10 0.76 13,000 13,250 13,000 1,597,780 20,930,918,000
05/04/2018 13,000 0.60 4.62 12,400 13,050 12,450 1,784,450 23,197,850,000
04/04/2018 12,400 0.05 0.40 12,350 12,700 12,300 703,900 8,728,360,000
03/04/2018 12,350 -0.05 -0.40 12,400 12,450 12,250 383,210 4,732,643,500
02/04/2018 12,400 0.15 1.21 12,250 12,600 12,250 653,590 8,104,516,000
30/03/2018 12,250 -0.10 -0.82 12,350 12,400 12,200 406,640 4,981,340,000
29/03/2018 12,350 0.05 0.40 12,300 12,400 12,300 165,240 2,040,714,000
28/03/2018 12,300 -0.05 -0.41 12,350 12,500 12,300 418,580 5,148,534,000
27/03/2018 12,350 -0.15 -1.21 12,500 12,700 12,350 401,150 4,954,202,500
26/03/2018 12,500 0.05 0.40 12,500 12,600 12,400 418,950 5,236,875,000
25/03/2018 12,500 -0.20 -1.60 12,700 12,500 12,300 1,241,400 15,517,500,000
23/03/2018 12,500 -0.20 -1.60 12,700 12,500 12,300 1,241,400 15,517,500,000
22/03/2018 12,700 -0.05 -0.39 12,700 12,900 12,650 337,400 4,284,980,000
21/03/2018 12,700 -0.20 -1.57 12,900 12,900 12,700 645,720 8,200,644,000
20/03/2018 12,900 -0.05 -0.39 12,900 12,950 12,700 378,920 4,888,068,000
19/03/2018 12,900 -0.15 -1.16 13,200 13,200 12,900 394,240 5,085,696,000
16/03/2018 13,200 0.15 1.14 13,300 13,200 12,900 593,120 7,829,184,000
15/03/2018 13,300 0.25 1.88 13,050 13,300 12,800 752,800 10,012,240,000
14/03/2018 13,050 0.25 1.92 12,800 13,050 12,700 876,090 11,432,974,500
13/03/2018 12,800 0.20 1.56 12,600 12,850 12,600 444,680 5,691,904,000
12/03/2018 12,600 -0.60 -4.76 13,200 13,300 12,800 522,400 6,582,240,000
09/03/2018 12,900 -0.30 -2.33 13,200 13,300 12,800 846,870 10,924,623,000
08/03/2018 13,200 -0.20 -1.52 13,400 13,400 13,150 473,450 6,249,540,000
07/03/2018 13,400 0.20 1.49 13,200 13,550 13,200 2,682,690 35,948,046,000
06/03/2018 13,200 0.55 4.17 12,650 13,450 12,500 2,258,900 29,817,480,000
05/03/2018 12,650 0.30 2.37 12,350 12,900 12,350 1,531,690 19,375,878,500
02/03/2018 12,350 0.10 0.81 12,250 12,400 12,000 819,530 10,121,195,500
01/03/2018 12,250 0.15 1.22 12,100 12,500 12,100 951,930 11,661,142,500
28/02/2018 12,100 -0.20 -1.65 12,300 12,450 12,000 2,287,810 27,682,501,000
27/02/2018 12,300 -0.30 -2.44 12,600 12,600 12,300 1,138,560 14,004,288,000
26/02/2018 12,600 -0.10 -0.79 12,700 12,850 12,600 1,452,640 18,303,264,000
23/02/2018 12,700 0.05 0.39 12,650 12,850 12,650 519,010 6,591,427,000
22/02/2018 12,650 0.05 0.40 12,600 12,900 12,500 1,285,040 16,255,756,000
21/02/2018 12,600 0.05 0.40 12,600 12,950 12,600 774,720 9,761,472,000
14/02/2018 12,600 0.20 1.59 12,400 12,700 12,500 465,450 5,864,670,000
13/02/2018 12,600 0.20 1.59 12,400 12,700 12,500 465,450 5,864,670,000
12/02/2018 12,400 0.40 3.23 12,000 12,400 12,000 463,880 5,752,112,000
09/02/2018 12,000 -0.05 -0.42 12,050 12,450 11,600 902,000 10,824,000,000
08/02/2018 12,050 -0.35 -2.90 12,400 12,500 12,000 272,780 3,286,999,000
07/02/2018 12,400 0.15 1.21 12,250 12,400 12,050 1,377,980 17,086,952,000
06/02/2018 11,600 -0.65 -5.60 12,250 12,000 11,400 5,123,560 59,433,296,000
05/02/2018 12,250 -0.75 -6.12 13,000 13,000 12,200 1,462,220 17,912,195,000
02/02/2018 13,000 -0.10 -0.77 13,100 13,350 13,000 1,013,900 13,180,700,000
01/02/2018 13,100 -0.35 -2.67 13,450 13,550 13,100 2,101,570 27,530,567,000
31/01/2018 13,450 -0.60 -4.46 14,050 14,100 13,450 3,211,750 43,198,037,500
30/01/2018 14,050 0.05 0.36 14,000 14,200 13,700 2,164,830 30,415,861,500
29/01/2018 14,000 -0.10 -0.71 14,100 14,550 14,000 3,240,130 45,361,820,000
26/01/2018 14,100 0.70 4.96 13,400 14,150 13,450 2,759,950 38,915,295,000
25/01/2018 13,400 -0.25 -1.87 13,650 13,700 13,400 3,059,280 40,994,352,000
24/01/2018 12,650 -1.00 -7.91 13,650 13,750 13,500 1,565,890 19,808,508,500
22/01/2018 13,650 -0.05 -0.37 13,650 13,750 13,500 1,198,820 16,363,893,000
19/01/2018 13,650 0.05 0.37 13,600 13,850 13,550 1,715,760 23,420,124,000
18/01/2018 13,600 -0.05 -0.37 13,650 13,700 13,300 1,803,420 24,526,512,000
17/01/2018 13,650 -0.40 -2.93 14,050 14,050 13,650 2,112,020 28,829,073,000
16/01/2018 14,050 0.05 0.36 14,000 14,300 13,900 2,242,600 31,508,530,000
15/01/2018 14,000 0.45 3.21 13,550 14,000 13,550 1,877,840 26,289,760,000
14/01/2018 13,550 -0.15 -1.11 13,700 13,800 13,500 2,888,740 39,142,427,000
12/01/2018 13,550 -0.15 -1.11 13,700 13,800 13,500 2,888,740 39,142,427,000
11/01/2018 13,700 -0.30 -2.19 14,000 14,050 13,450 3,032,640 41,547,168,000
10/01/2018 14,000 -0.15 -1.07 14,150 14,350 13,900 3,048,750 42,682,500,000
09/01/2018 14,150 -0.20 -1.41 14,350 14,400 14,000 2,147,460 30,386,559,000
08/01/2018 14,350 0.05 0.35 14,300 14,500 14,100 2,070,370 29,709,809,500
05/01/2018 14,300 0.55 3.85 13,750 14,450 13,700 4,733,220 67,685,046,000
04/01/2018 13,750 0.20 1.45 13,550 13,850 13,550 2,508,810 34,496,137,500
03/01/2018 13,550 0.05 0.37 13,550 13,700 13,500 1,465,370 19,855,763,500
02/01/2018 13,550 -0.05 -0.37 13,600 13,750 13,500 1,318,700 17,868,385,000
01/01/2018 13,600 -0.15 -1.10 13,750 13,900 13,600 641,000 8,717,600,000
29/12/2017 13,600 -0.15 -1.10 13,750 13,900 13,600 641,000 8,717,600,000
28/12/2017 13,750 0.15 1.09 13,600 13,900 13,600 2,072,660 28,499,075,000
27/12/2017 13,600 -0.10 -0.74 13,600 13,750 13,450 1,513,480 20,583,328,000
26/12/2017 13,600 0.45 3.31 13,150 13,700 13,100 2,900,440 39,445,984,000
25/12/2017 13,150 -0.15 -1.14 13,300 13,400 13,100 743,430 9,776,104,500
24/12/2017 13,300 -0.05 -0.38 13,350 13,950 13,250 2,787,520 37,074,016,000
22/12/2017 13,300 -0.05 -0.38 13,350 13,950 13,250 2,787,520 37,074,016,000
21/12/2017 13,350 0.85 6.37 12,500 13,350 12,500 3,941,050 52,613,017,500
20/12/2017 12,500 -0.10 -0.80 12,600 12,650 12,500 465,300 5,816,250,000
19/12/2017 12,750 0.05 0.39 12,700 12,750 12,700 23,730 302,557,500
18/12/2017 12,650 0.10 0.79 12,550 12,700 12,600 13,990 176,973,500
16/12/2017 12,550 0.15 1.20 12,400 12,650 12,350 668,740 8,392,687,000
15/12/2017 12,400 -0.05 -0.40 12,450 12,500 12,300 545,520 6,764,448,000
14/12/2017 12,450 0.05 0.40 12,400 12,450 12,300 559,880 6,970,506,000
13/12/2017 12,400 -0.10 -0.81 12,500 12,600 12,100 1,354,640 16,797,536,000
12/12/2017 12,500 0.05 0.40 12,500 12,600 12,500 34,350 429,375,000
11/12/2017 12,500 -0.05 -0.40 12,550 12,550 12,450 56,900 711,250,000
10/12/2017 12,550 0.05 0.40 12,500 12,750 12,500 940,400 11,802,020,000
08/12/2017 12,500 0.05 0.40 12,500 12,650 12,500 793,600 9,920,000,000
07/12/2017 12,500 0.05 0.40 12,500 12,650 12,500 767,850 9,598,125,000
05/12/2017 12,650 -0.15 -1.17 12,850 13,000 12,600 909,230 11,501,759,500
04/12/2017 12,800 0.20 1.59 12,750 12,900 12,600 1,002,210 12,828,288,000
01/12/2017 12,600 -0.15 -1.18 12,700 12,850 12,550 1,383,710 17,434,746,000
30/11/2017 12,750 -0.20 -1.54 12,900 12,950 12,750 1,053,860 13,436,715,000
29/11/2017 12,950 0.05 0.39 12,900 12,950 12,800 703,790 9,114,080,500
28/11/2017 12,900 0.25 1.98 12,700 13,050 12,700 1,722,490 22,220,121,000
27/11/2017 12,650 0.00 ■■ 0.00 12,700 12,750 12,600 929,080 11,752,862,000
24/11/2017 12,650 0.25 2.02 12,350 12,750 12,300 1,565,890 19,808,508,500
23/11/2017 12,400 -0.10 -0.80 12,500 12,500 12,400 946,490 11,736,476,000
22/11/2017 12,500 0.00 ■■ 0.00 12,500 12,550 12,400 514,310 6,428,875,000
21/11/2017 12,500 -0.15 -1.19 12,650 12,750 12,400 780,860 9,760,750,000
20/11/2017 12,650 0.30 2.43 12,400 12,750 12,350 1,716,370 21,712,080,500
17/11/2017 12,350 -0.10 -0.80 12,500 12,550 12,300 784,440 9,687,834,000
16/11/2017 12,450 0.10 0.81 12,300 12,500 12,250 1,012,890 12,610,480,500
15/11/2017 12,350 0.15 1.23 12,200 12,350 12,100 824,800 10,186,280,000
14/11/2017 12,200 -0.15 -1.21 12,350 12,350 12,200 1,217,930 14,858,746,000
13/11/2017 12,350 0.00 ■■ 0.00 12,350 12,450 12,250 837,840 10,347,324,000
10/11/2017 12,350 0.05 0.41 12,300 12,450 12,250 896,730 11,074,615,500
09/11/2017 12,300 0.00 ■■ 0.00 12,400 12,550 12,300 1,534,580 18,875,334,000
08/11/2017 12,300 0.15 1.23 12,200 12,300 12,200 702,730 8,643,579,000
07/11/2017 12,150 -0.10 -0.82 12,250 12,300 12,050 786,210 9,552,451,500
06/11/2017 12,250 0.15 1.24 12,200 12,350 12,050 985,730 12,075,192,500
03/11/2017 12,100 0.35 2.98 11,750 12,100 11,550 2,070,140 25,048,694,000
02/11/2017 11,750 -0.55 -4.47 12,250 12,550 11,750 1,861,400 21,871,450,000
01/11/2017 12,300 -0.20 -1.60 12,400 12,650 12,200 958,680 11,791,764,000
31/10/2017 12,500 -0.55 -4.21 13,000 13,000 12,500 2,209,260 27,615,750,000
30/10/2017 13,050 -0.10 -0.76 13,250 13,400 13,050 1,168,390 15,247,489,500
27/10/2017 13,150 0.00 ■■ 0.00 13,200 13,300 13,050 2,043,660 26,874,129,000
26/10/2017 13,150 -0.35 -2.59 13,500 13,600 13,100 1,616,120 21,251,978,000
25/10/2017 13,500 -0.05 -0.37 13,650 13,700 13,400 618,210 8,345,835,000
24/10/2017 13,550 0.10 0.74 13,450 13,650 13,450 1,013,410 13,731,705,500
23/10/2017 13,450 -0.15 -1.10 13,650 13,650 13,400 1,642,680 22,094,046,000
20/10/2017 13,600 -0.10 -0.73 13,650 13,750 13,600 1,243,480 16,911,328,000
19/10/2017 13,700 -0.10 -0.72 13,750 13,850 13,650 596,780 8,175,886,000
18/10/2017 13,800 0.15 1.10 13,700 13,850 13,700 1,838,670 25,373,646,000
17/10/2017 13,650 0.00 ■■ 0.00 13,650 13,750 13,600 1,092,310 14,910,031,500
16/10/2017 13,650 -0.05 -0.36 13,650 13,700 13,600 1,244,600 16,988,790,000
13/10/2017 13,700 0.00 ■■ 0.00 13,700 13,750 13,650 1,017,660 13,941,942,000
12/10/2017 13,700 -0.20 -1.44 13,900 13,900 13,700 1,416,100 19,400,570,000
11/10/2017 13,900 -0.05 -0.36 14,000 14,100 13,800 1,600,830 22,251,537,000
10/10/2017 13,950 -0.05 -0.36 14,000 14,000 13,800 871,560 12,158,262,000
09/10/2017 14,000 0.15 1.08 13,950 14,150 13,900 2,757,620 38,606,680,000
06/10/2017 13,850 0.25 1.84 13,600 14,000 13,600 3,433,110 47,548,573,500
05/10/2017 13,600 0.00 ■■ 0.00 13,600 13,700 13,550 837,060 11,384,016,000
04/10/2017 13,600 0.00 ■■ 0.00 13,650 13,650 13,500 672,170 9,141,512,000
03/10/2017 13,600 0.05 0.37 13,500 13,650 13,450 1,502,150 20,429,240,000
02/10/2017 13,550 -0.10 -0.73 13,700 13,700 13,500 1,141,230 15,463,666,500
29/09/2017 13,650 -0.15 -1.09 13,800 13,850 13,650 727,090 9,924,778,500
28/09/2017 13,800 0.15 1.10 13,650 13,850 13,650 1,612,340 22,250,292,000
27/09/2017 13,650 0.00 ■■ 0.00 13,750 13,750 13,600 739,000 10,087,350,000
26/09/2017 13,650 0.00 ■■ 0.00 13,650 13,750 13,600 1,263,060 17,240,769,000
25/09/2017 13,650 -0.20 -1.44 13,850 13,850 13,650 1,075,790 14,684,533,500
22/09/2017 13,850 0.10 0.73 13,850 13,950 13,700 1,604,230 22,218,585,500
21/09/2017 13,750 -0.10 -0.72 13,850 13,900 13,750 902,940 12,415,425,000
20/09/2017 13,850 -0.05 -0.36 14,000 14,000 13,750 1,281,320 17,746,282,000
19/09/2017 13,900 0.30 2.21 13,550 14,100 13,500 4,332,950 60,228,005,000
18/09/2017 13,600 -0.05 -0.37 13,650 13,700 13,500 1,197,450 16,285,320,000
15/09/2017 13,650 0.00 ■■ 0.00 13,700 13,750 13,600 710,330 9,696,004,500
14/09/2017 13,650 0.20 1.49 13,500 13,850 13,500 2,539,480 34,663,902,000
13/09/2017 13,450 0.00 ■■ 0.00 13,450 13,500 13,400 776,640 10,445,808,000
12/09/2017 13,450 0.00 ■■ 0.00 13,500 13,500 13,400 931,460 12,528,137,000
11/09/2017 13,450 -0.05 -0.37 13,500 13,550 13,400 1,036,920 13,946,574,000
08/09/2017 13,500 -0.15 -1.10 13,650 13,700 13,500 1,531,040 20,669,040,000
07/09/2017 13,650 0.05 0.37 13,650 13,750 13,550 1,150,660 15,706,509,000
06/09/2017 13,600 0.05 0.37 13,600 13,650 13,500 944,440 12,844,384,000
05/09/2017 13,550 0.10 0.74 13,450 13,700 13,400 1,441,440 19,531,512,000
01/09/2017 13,450 -0.10 -0.74 13,500 13,650 13,450 1,006,150 13,532,717,500
31/08/2017 13,550 0.05 0.37 13,500 13,650 13,400 1,583,810 21,460,625,500
30/08/2017 13,500 -0.05 -0.37 13,550 13,650 13,500 1,762,530 23,794,155,000
29/08/2017 13,550 -0.15 -1.09 13,650 13,700 13,550 1,379,230 18,688,566,500
28/08/2017 13,700 0.20 1.48 13,500 13,750 13,450 1,681,000 23,029,700,000
25/08/2017 13,500 -0.25 -1.82 13,750 13,800 13,300 2,628,330 35,482,455,000
24/08/2017 13,750 0.05 0.36 13,700 13,800 13,600 1,122,730 15,437,537,500
23/08/2017 13,700 -0.05 -0.36 13,750 13,800 13,600 757,950 10,383,915,000
22/08/2017 13,750 0.00 ■■ 0.00 13,700 13,800 13,650 1,112,710 15,299,762,500
21/08/2017 13,750 -0.25 -1.79 14,000 14,000 13,750 1,481,320 20,368,150,000
18/08/2017 14,000 0.10 0.72 13,850 14,150 13,800 1,640,140 22,961,960,000
17/08/2017 13,900 -0.25 -1.77 14,300 14,300 13,900 1,750,980 24,338,622,000
16/08/2017 14,150 0.35 2.54 14,100 14,300 14,050 3,131,880 44,316,102,000
15/08/2017 13,800 -0.20 -1.43 14,150 14,150 13,800 1,251,020 17,264,076,000
14/08/2017 14,000 0.25 1.82 13,750 14,050 13,750 2,043,820 28,613,480,000
11/08/2017 13,750 0.05 0.36 13,700 13,850 13,650 1,251,010 17,201,387,500
10/08/2017 13,700 0.05 0.37 13,650 14,000 13,600 2,131,280 29,198,536,000
09/08/2017 13,650 -0.40 -2.85 13,950 14,100 13,600 4,740,270 64,704,685,500
08/08/2017 14,050 -0.45 -3.10 14,500 14,600 14,050 5,192,540 72,955,187,000
07/08/2017 14,500 0.10 0.69 15,000 15,000 14,500 5,921,420 85,860,590,000
04/08/2017 14,400 0.30 2.13 14,200 14,600 14,100 3,706,640 53,375,616,000
03/08/2017 14,100 0.05 0.36 14,100 14,300 14,050 2,726,660 38,445,906,000
02/08/2017 14,050 0.05 0.36 13,900 14,150 13,750 2,761,880 38,804,414,000
01/08/2017 14,000 0.40 2.94 13,650 14,100 13,650 3,425,430 47,956,020,000
31/07/2017 13,600 -0.05 -0.37 13,700 13,800 13,600 2,382,780 32,405,808,000
28/07/2017 13,650 -0.05 -0.36 13,750 13,800 13,550 2,579,990 35,216,863,500
27/07/2017 13,700 -0.15 -1.08 13,900 13,900 13,650 1,286,940 17,631,078,000
26/07/2017 13,850 0.25 1.84 13,700 13,850 13,600 2,392,960 33,142,496,000
25/07/2017 13,600 0.20 1.49 13,250 13,600 13,250 973,380 13,237,968,000
24/07/2017 13,400 0.05 0.37 13,350 13,650 13,150 1,992,100 26,694,140,000
21/07/2017 13,350 -0.15 -1.11 13,650 13,650 13,300 1,425,200 19,026,420,000
20/07/2017 13,500 -0.10 -0.74 13,550 13,600 13,350 1,780,140 24,031,890,000
19/07/2017 13,600 0.15 1.12 13,650 13,750 13,500 2,043,510 27,791,736,000
18/07/2017 13,450 -0.20 -1.47 13,500 13,700 13,300 2,603,910 35,022,589,500
17/07/2017 13,650 -0.55 -3.87 14,200 14,200 13,600 4,276,920 58,379,958,000
14/07/2017 14,200 -0.05 -0.35 14,250 14,450 14,050 3,683,440 52,304,848,000
13/07/2017 14,250 -0.10 -0.70 14,350 14,450 14,250 1,991,470 28,378,447,500
12/07/2017 14,350 0.00 ■■ 0.00 14,350 14,800 14,100 3,988,760 57,238,706,000
11/07/2017 14,350 0.55 3.99 13,800 14,400 13,700 5,536,790 79,452,936,500
10/07/2017 13,800 -0.65 -4.50 14,400 14,400 13,750 5,419,890 74,794,482,000
07/07/2017 14,450 -0.55 -3.67 15,000 15,150 14,250 7,386,680 106,737,526,000
06/07/2017 15,000 0.80 5.63 14,250 15,000 14,200 7,191,880 107,878,200,000
05/07/2017 14,200 -0.05 -0.35 14,250 14,250 14,100 2,475,440 35,151,248,000
04/07/2017 14,250 -0.10 -0.70 14,300 14,350 14,100 3,690,720 52,592,760,000
03/07/2017 14,350 0.10 0.70 14,300 14,500 14,250 3,373,470 48,409,294,500
30/06/2017 14,250 0.35 2.52 14,000 14,300 14,000 4,325,660 61,640,655,000
29/06/2017 13,900 0.25 1.83 13,750 14,050 13,700 4,054,540 56,358,106,000
28/06/2017 13,650 0.05 0.37 13,600 13,800 13,550 2,223,010 30,344,086,500
27/06/2017 13,600 -0.20 -1.45 13,750 13,900 13,600 3,046,880 41,437,568,000
26/06/2017 13,800 0.00 ■■ 0.00 13,950 14,100 13,800 3,823,670 52,766,646,000
23/06/2017 13,800 0.30 2.22 13,750 13,900 13,650 4,517,130 62,336,394,000
22/06/2017 13,500 0.40 3.05 13,250 13,500 13,150 4,169,780 56,292,030,000
21/06/2017 13,100 -0.30 -2.24 13,350 13,400 13,100 2,237,840 29,315,704,000
20/06/2017 13,400 0.40 3.08 13,050 13,500 13,000 2,901,780 38,883,852,000
19/06/2017 13,000 -0.20 -1.52 13,200 13,300 13,000 3,734,370 48,546,810,000
16/06/2017 13,200 -0.25 -1.86 13,450 13,500 13,200 2,539,780 33,525,096,000
15/06/2017 13,450 -0.45 -3.24 13,600 13,700 13,250 3,094,370 41,619,276,500
14/06/2017 13,900 -0.10 -0.71 14,050 14,050 13,800 2,301,060 31,984,734,000
13/06/2017 14,000 0.45 3.32 13,550 14,000 13,450 2,636,810 36,915,340,000
12/06/2017 13,550 -0.15 -1.09 13,700 13,800 13,500 2,380,580 32,256,859,000
09/06/2017 13,700 -0.10 -0.72 13,850 13,900 13,700 1,865,720 25,560,364,000
08/06/2017 13,800 -0.15 -1.08 13,950 14,100 13,750 2,861,160 39,484,008,000
07/06/2017 13,950 0.15 1.09 13,800 14,300 13,750 3,549,250 49,512,037,500
06/06/2017 13,800 -0.10 -0.72 13,950 14,000 13,800 2,768,270 38,202,126,000
05/06/2017 13,900 0.50 3.73 13,600 14,150 13,450 5,100,360 70,895,004,000
02/06/2017 13,400 0.25 1.90 13,150 13,450 13,000 2,519,210 33,757,414,000
01/06/2017 13,150 0.25 1.94 13,100 13,500 13,000 4,703,330 61,848,789,500
31/05/2017 12,900 0.30 2.38 12,600 13,200 12,500 4,300,880 55,481,352,000
30/05/2017 12,600 -0.50 -3.82 13,100 13,200 12,600 3,376,970 42,549,822,000
29/05/2017 13,100 0.10 0.77 13,050 13,350 13,050 2,777,640 36,387,084,000
26/05/2017 13,000 -0.25 -1.89 13,450 13,450 12,900 4,154,720 54,011,360,000
25/05/2017 13,250 0.40 3.11 12,850 13,300 12,850 5,296,690 70,181,142,500
24/05/2017 12,850 -0.15 -1.15 12,900 13,150 12,500 6,042,110 77,641,113,500
23/05/2017 13,000 -0.20 -1.52 13,050 13,600 12,900 4,335,370 56,359,810,000
22/05/2017 13,200 -0.10 -0.75 13,300 13,550 12,850 4,667,610 61,612,452,000
19/05/2017 13,300 -0.50 -3.62 13,600 13,950 13,250 5,694,260 75,733,658,000
18/05/2017 13,800 -0.90 -6.12 14,350 14,550 13,800 3,677,480 50,749,224,000
17/05/2017 14,700 -0.10 -0.68 15,350 15,350 14,700 7,924,160 116,485,152,000
16/05/2017 14,800 0.60 4.23 14,100 15,150 13,800 7,711,430 114,129,164,000
15/05/2017 14,200 -0.40 -2.74 14,400 14,600 14,150 5,983,880 84,971,096,000
09/05/2017 14,400 0.20 1.41 14,000 14,500 14,000 3,809,220 54,852,768,000
08/05/2017 14,200 -0.15 -1.05 14,500 14,950 14,200 5,456,220 77,478,324,000
05/05/2017 14,350 0.70 5.13 13,550 14,450 13,400 5,811,720 83,398,182,000
04/05/2017 13,650 -0.20 -1.44 13,900 13,900 13,450 8,792,790 120,021,583,500
03/05/2017 13,850 0.70 5.32 13,150 13,950 13,150 6,557,470 90,820,959,500
28/04/2017 13,150 0.45 3.54 12,600 13,200 12,450 5,891,680 77,475,592,000
27/04/2017 12,700 0.70 5.83 12,600 12,800 12,400 7,809,260 99,177,602,000
26/04/2017 12,000 0.75 6.67 11,600 12,000 11,500 4,498,320 53,979,840,000
25/04/2017 11,250 0.30 2.74 10,800 11,400 10,800 2,065,080 23,232,150,000
24/04/2017 10,950 -0.20 -1.79 11,150 11,250 10,950 1,456,020 15,943,419,000
21/04/2017 11,150 0.00 ■■ 0.00 11,300 11,450 11,000 1,191,800 13,288,570,000
20/04/2017 11,150 0.10 0.90 11,300 11,550 10,800 3,919,100 43,697,965,000
19/04/2017 11,050 0.70 6.76 10,350 11,050 10,350 3,343,980 36,950,979,000
18/04/2017 10,350 0.10 0.98 10,250 10,350 10,200 1,083,240 11,211,534,000
17/04/2017 10,250 -0.30 -2.84 10,500 10,650 10,250 1,199,380 12,293,645,000
14/04/2017 10,550 -0.10 -0.94 10,650 10,700 10,400 505,550 5,333,552,500
13/04/2017 10,650 0.05 0.47 10,800 11,000 10,650 939,450 10,005,142,500
12/04/2017 10,600 0.20 1.92 10,400 10,800 10,350 1,710,210 18,128,226,000
11/04/2017 10,400 0.00 ■■ 0.00 10,350 10,500 10,300 620,910 6,457,464,000
10/04/2017 10,400 0.10 0.97 10,300 10,400 10,300 375,080 3,900,832,000
07/04/2017 10,300 0.05 0.49 10,250 10,400 10,250 465,420 4,793,826,000
05/04/2017 10,250 -0.05 -0.49 10,450 10,450 10,250 365,890 3,750,372,500
04/04/2017 10,300 0.05 0.49 10,300 10,500 10,100 560,790 5,776,137,000
03/04/2017 10,250 -0.20 -1.91 10,450 10,450 10,200 1,419,120 14,545,980,000
31/03/2017 10,450 -0.05 -0.48 10,550 10,550 10,300 475,790 4,972,005,500
30/03/2017 10,500 0.00 ■■ 0.00 10,550 10,600 10,400 300,880 3,159,240,000
29/03/2017 10,500 -0.10 -0.94 10,600 10,650 10,500 433,120 4,547,760,000
28/03/2017 10,600 0.05 0.47 10,600 10,700 10,550 439,740 4,661,244,000
27/03/2017 10,550 0.00 ■■ 0.00 10,700 10,700 10,500 340,960 3,597,128,000
24/03/2017 10,550 -0.35 -3.21 10,800 10,950 10,400 1,388,350 14,647,092,500
23/03/2017 10,900 -0.25 -2.24 11,100 11,200 10,700 1,564,620 17,054,358,000
22/03/2017 11,150 -0.15 -1.33 11,200 11,300 11,150 622,870 6,945,000,500
21/03/2017 11,300 -0.10 -0.88 11,400 11,500 11,250 481,330 5,439,029,000
20/03/2017 11,400 0.00 ■■ 0.00 11,450 11,500 11,350 682,990 7,786,086,000
17/03/2017 11,400 0.05 0.44 11,350 11,500 11,350 667,290 7,607,106,000
16/03/2017 11,350 0.10 0.89 11,400 11,400 11,250 767,050 8,706,017,500
15/03/2017 11,250 -0.10 -0.88 11,400 11,400 11,200 528,550 5,946,187,500
14/03/2017 11,350 0.20 1.79 11,200 11,350 11,100 458,010 5,198,413,500
13/03/2017 11,150 -0.05 -0.45 11,200 11,200 11,050 566,650 6,318,147,500
10/03/2017 11,200 -0.20 -1.75 11,400 11,400 11,100 836,110 9,364,432,000
09/03/2017 11,400 0.00 ■■ 0.00 11,400 11,450 11,300 622,710 7,098,894,000
08/03/2017 11,400 -0.10 -0.87 11,450 11,600 11,400 484,510 5,523,414,000
07/03/2017 11,500 0.05 0.44 11,400 11,600 11,300 592,690 6,815,935,000
06/03/2017 11,450 -0.05 -0.43 11,350 11,700 11,350 829,890 9,502,240,500
03/03/2017 11,500 0.10 0.88 11,400 11,550 11,200 611,950 7,037,425,000
02/03/2017 11,400 -0.20 -1.72 11,600 11,650 11,300 885,770 10,097,778,000
01/03/2017 11,600 0.70 6.42 11,000 11,650 11,000 1,821,570 21,130,212,000
28/02/2017 10,900 -0.35 -3.11 11,300 11,300 10,850 703,760 7,670,984,000
27/02/2017 11,250 0.55 5.14 10,750 11,400 10,700 1,064,300 11,973,375,000
24/02/2017 10,700 -0.10 -0.93 10,900 10,950 10,600 401,740 4,298,618,000
23/02/2017 10,800 0.45 4.35 10,350 10,900 10,300 1,356,070 14,645,556,000
22/02/2017 10,350 0.00 ■■ 0.00 10,400 10,450 10,350 717,150 7,422,502,500
21/02/2017 10,350 0.05 0.49 10,300 10,450 10,300 848,990 8,787,046,500
20/02/2017 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 699,590 7,205,777,000
17/02/2017 10,300 -0.15 -1.44 10,500 10,650 10,300 1,244,730 12,820,719,000
16/02/2017 10,450 0.00 ■■ 0.00 10,500 10,750 10,450 1,069,700 11,178,365,000
15/02/2017 10,450 0.00 ■■ 0.00 10,400 10,550 10,400 664,790 6,947,055,500
14/02/2017 10,450 0.00 ■■ 0.00 10,400 10,500 10,300 757,450 7,915,352,500
13/02/2017 10,450 0.00 ■■ 0.00 10,400 10,550 10,350 846,850 8,849,582,500
10/02/2017 10,450 0.05 0.48 10,400 10,800 10,300 1,265,680 13,226,356,000
09/02/2017 10,400 0.30 2.97 10,250 10,600 10,250 1,763,910 18,344,664,000
08/02/2017 10,100 0.40 4.12 9,780 10,150 9,710 1,208,500 12,205,850,000
07/02/2017 9,700 0.20 2.11 9,500 9,740 9,450 1,249,180 12,117,046,000
06/02/2017 9,500 -0.20 -2.06 9,700 9,780 9,500 672,480 6,388,560,000
03/02/2017 9,700 -0.05 -0.51 9,770 9,890 9,700 562,760 5,458,772,000
02/02/2017 9,750 0.08 0.83 9,800 9,950 9,700 642,890 6,268,177,500
25/01/2017 9,670 0.16 1.68 9,510 9,670 9,510 45,440 439,404,800
24/01/2017 9,510 0.04 0.42 9,500 9,640 9,490 528,580 5,026,795,800
23/01/2017 9,470 -0.05 -0.53 9,700 9,700 9,440 324,170 3,069,889,900
20/01/2017 9,520 0.13 1.38 9,540 9,800 9,400 577,580 5,498,561,600
19/01/2017 9,390 -0.17 -1.78 9,560 9,600 9,390 713,040 6,695,445,600
18/01/2017 9,560 -0.19 -1.95 9,750 10,100 9,560 256,020 2,447,551,200
17/01/2017 9,750 -0.60 -5.80 10,300 10,300 9,750 231,900 2,261,025,000
16/01/2017 10,350 0.10 0.98 10,850 10,850 10,250 394,930 4,087,525,500
13/01/2017 10,250 0.63 6.55 9,840 10,250 9,840 1,250,230 12,814,857,500
12/01/2017 9,620 0.22 2.34 9,400 9,800 9,400 478,000 4,598,360,000
11/01/2017 9,400 -0.10 -1.05 9,600 9,600 9,390 101,880 957,672,000
10/01/2017 9,500 0.10 1.06 9,500 9,510 9,400 438,250 4,163,375,000
09/01/2017 9,400 -0.20 -2.08 9,700 9,700 9,400 270,940 2,546,836,000
06/01/2017 9,600 -0.30 -3.03 10,000 10,000 9,600 202,230 1,941,408,000
05/01/2017 9,900 -0.10 -1.00 10,000 10,000 9,900 149,090 1,475,991,000
04/01/2017 10,000 -0.20 -1.96 10,050 10,200 9,950 69,700 697,000,000
03/01/2017 10,200 0.05 0.49 10,300 10,400 9,900 57,040 581,808,000
30/12/2016 10,150 -0.05 -0.49 10,200 10,300 10,050 172,260 1,748,439,000
29/12/2016 10,200 -0.15 -1.45 10,500 10,500 10,200 39,030 398,106,000
28/12/2016 10,350 -0.15 -1.43 10,500 10,600 10,350 32,170 332,959,500
27/12/2016 10,500 0.20 1.94 10,500 10,550 10,400 29,460 309,330,000
26/12/2016 10,300 -0.40 -3.74 10,700 10,700 10,300 109,780 1,130,734,000
23/12/2016 10,700 0.05 0.47 10,700 10,800 10,650 22,820 244,174,000
22/12/2016 10,650 -0.05 -0.47 10,650 10,700 10,650 13,570 144,520,500
21/12/2016 10,700 0.00 ■■ 0.00 10,700 10,750 10,500 104,320 1,116,224,000
20/12/2016 10,700 -0.20 -1.83 10,900 10,900 10,700 8,390 89,773,000
19/12/2016 10,900 0.10 0.93 10,800 10,900 10,700 100,360 1,093,924,000
16/12/2016 10,800 0.05 0.47 10,750 10,900 10,700 40,570 438,156,000
15/12/2016 10,750 -0.25 -2.27 11,000 11,700 10,700 573,680 6,167,060,000
14/12/2016 11,000 0.10 0.92 10,800 11,000 10,650 239,110 2,630,210,000
13/12/2016 10,900 0.00 ■■ 0.00 10,800 10,900 10,700 48,160 524,944,000
12/12/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,750 46,130 502,817,000
09/12/2016 10,900 0.10 0.93 10,900 10,900 10,800 48,750 531,375,000
08/12/2016 10,800 0.05 0.47 10,750 10,800 10,700 13,370 144,396,000
07/12/2016 10,750 -0.05 -0.46 10,900 10,900 10,750 44,900 482,675,000
06/12/2016 10,800 -0.05 -0.46 10,900 10,900 10,750 9,200 99,360,000
05/12/2016 10,850 0.00 ■■ 0.00 10,800 10,850 10,800 81,910 888,723,500
02/12/2016 10,850 0.05 0.46 10,800 10,900 10,800 19,620 212,877,000
01/12/2016 10,800 0.05 0.47 10,750 10,900 10,750 20,560 222,048,000
30/11/2016 10,750 -0.05 -0.46 10,850 10,850 10,750 1,280 13,760,000
29/11/2016 10,800 0.00 ■■ 0.00 10,950 10,950 10,700 13,920 150,336,000
28/11/2016 10,800 0.00 ■■ 0.00 11,000 11,000 10,700 17,740 191,592,000
25/11/2016 10,800 -0.10 -0.92 10,900 10,900 10,800 21,050 227,340,000
24/11/2016 10,900 -0.20 -1.80 11,100 11,100 10,900 15,740 171,566,000
23/11/2016 11,100 0.10 0.91 10,800 11,700 10,800 634,920 7,047,612,000
22/11/2016 11,000 0.20 1.85 10,800 11,000 10,700 110,370 1,214,070,000
21/11/2016 10,800 0.05 0.47 10,850 10,850 10,750 6,820 73,656,000
18/11/2016 10,750 0.00 ■■ 0.00 10,800 10,850 10,750 22,600 242,950,000
17/11/2016 10,750 0.00 ■■ 0.00 10,800 10,900 10,750 123,760 1,330,420,000
16/11/2016 10,750 -0.10 -0.92 10,800 10,850 10,750 72,490 779,267,500
15/11/2016 10,850 -0.05 -0.46 10,800 10,850 10,700 58,160 631,036,000
14/11/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,500 40,360 439,924,000
11/11/2016 10,900 0.20 1.87 11,000 11,000 10,700 107,740 1,174,366,000
10/11/2016 11,100 0.10 0.91 11,000 11,100 11,000 175,170 1,944,387,000
09/11/2016 11,000 0.10 0.92 10,900 11,000 10,900 82,780 910,580,000
08/11/2016 10,900 0.00 ■■ 0.00 10,900 10,950 10,850 14,520 158,268,000
07/11/2016 10,900 -0.10 -0.91 11,000 11,000 10,900 47,760 520,584,000
04/11/2016 11,000 0.15 1.38 10,850 11,000 10,750 115,080 1,265,880,000
03/11/2016 10,850 -0.15 -1.36 11,100 11,100 10,800 17,190 186,511,500
02/11/2016 11,000 -0.10 -0.90 11,050 11,100 11,000 4,370 48,070,000
01/11/2016 11,100 0.10 0.91 11,100 11,150 11,050 45,890 509,379,000
31/10/2016 11,000 0.20 1.85 11,000 11,100 10,900 79,080 869,880,000
28/10/2016 10,800 -0.10 -0.92 10,850 10,900 10,800 31,370 338,796,000
27/10/2016 10,900 0.00 ■■ 0.00 10,850 10,900 10,800 25,040 272,936,000
26/10/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,800 5,570 60,713,000
25/10/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,750 20,290 221,161,000
24/10/2016 10,900 -0.05 -0.46 11,000 11,000 10,650 136,110 1,483,599,000
21/10/2016 10,950 -0.05 -0.45 11,000 11,050 10,950 5,200 56,940,000
20/10/2016 11,000 -0.05 -0.45 11,050 11,100 11,000 26,390 290,290,000
19/10/2016 11,050 0.05 0.45 11,000 11,050 10,950 71,790 793,279,500
18/10/2016 11,000 0.00 ■■ 0.00 11,000 11,000 10,900 32,960 362,560,000
17/10/2016 11,000 0.05 0.46 10,950 11,100 10,900 68,800 756,800,000
14/10/2016 10,950 0.00 ■■ 0.00 11,000 11,000 10,950 14,260 156,147,000
13/10/2016 10,950 0.00 ■■ 0.00 11,050 11,050 10,950 14,110 154,504,500
12/10/2016 10,950 -0.05 -0.45 11,000 11,100 10,950 24,030 263,128,500
11/10/2016 11,000 0.00 ■■ 0.00 11,000 11,050 11,000 29,110 320,210,000
10/10/2016 11,000 0.00 ■■ 0.00 11,000 11,050 11,000 19,780 217,580,000
07/10/2016 11,000 -0.05 -0.45 11,000 11,100 10,950 56,560 622,160,000
06/10/2016 11,050 -0.05 -0.45 11,050 11,400 11,050 17,950 198,347,500
05/10/2016 11,100 0.05 0.45 11,500 11,500 11,050 84,750 940,725,000
04/10/2016 11,050 -0.35 -3.07 11,450 11,500 11,000 119,970 1,325,668,500
03/10/2016 11,400 -0.75 -6.17 12,000 12,000 11,400 87,290 995,106,000
30/09/2016 12,150 -0.05 -0.41 12,200 12,200 11,800 292,670 3,555,940,500
29/09/2016 12,200 0.40 3.39 11,800 12,200 11,550 1,152,480 14,060,256,000
28/09/2016 11,800 0.20 1.72 11,500 11,800 11,200 441,230 5,206,514,000
27/09/2016 11,600 0.45 4.04 11,150 11,600 11,050 308,820 3,582,312,000
26/09/2016 11,150 0.05 0.45 11,100 11,200 10,700 72,250 805,587,500
23/09/2016 11,100 0.05 0.45 10,950 11,100 10,950 171,840 1,907,424,000
22/09/2016 11,050 0.05 0.45 11,000 11,050 10,900 254,490 2,812,114,500
21/09/2016 11,000 0.05 0.46 10,900 11,000 10,800 115,180 1,266,980,000
20/09/2016 10,950 0.15 1.39 10,800 11,000 10,800 78,470 859,246,500
19/09/2016 10,800 -0.05 -0.46 10,850 11,000 10,700 72,270 780,516,000
16/09/2016 10,850 -0.10 -0.91 10,950 10,950 10,800 61,200 664,020,000
15/09/2016 10,950 -0.05 -0.45 11,000 11,000 10,900 91,530 1,002,253,500
14/09/2016 11,000 -0.05 -0.45 11,100 11,100 11,000 87,530 962,830,000
13/09/2016 11,050 -0.05 -0.45 11,100 11,100 11,050 36,800 406,640,000
12/09/2016 11,100 0.00 ■■ 0.00 11,100 11,200 11,050 25,160 279,276,000
09/09/2016 11,100 0.00 ■■ 0.00 11,100 11,100 11,000 31,770 352,647,000
08/09/2016 11,100 0.00 ■■ 0.00 11,000 11,100 10,900 176,140 1,955,154,000
07/09/2016 11,100 0.00 ■■ 0.00 11,100 11,200 11,000 114,590 1,271,949,000
06/09/2016 11,100 -0.10 -0.89 11,200 11,200 11,100 79,900 886,890,000
05/09/2016 11,200 -0.10 -0.88 11,200 11,300 11,200 107,090 1,199,408,000
01/09/2016 11,300 0.10 0.89 11,200 11,300 11,200 8,850 100,005,000
31/08/2016 11,200 -0.10 -0.88 11,300 11,300 11,200 48,970 548,464,000
30/08/2016 11,300 0.00 ■■ 0.00 11,300 11,300 11,200 5,260 59,438,000
29/08/2016 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 100,580 1,136,554,000
26/08/2016 11,300 -0.10 -0.88 11,300 11,400 11,200 59,410 671,333,000
25/08/2016 11,400 0.00 ■■ 0.00 11,400 11,400 11,300 35,610 405,954,000
24/08/2016 11,400 0.00 ■■ 0.00 11,400 11,500 11,300 15,360 175,104,000
23/08/2016 11,400 0.10 0.88 11,300 11,400 11,200 35,350 402,990,000
22/08/2016 11,300 0.00 ■■ 0.00 11,500 11,500 11,300 50,320 568,616,000
19/08/2016 11,300 -0.20 -1.74 11,700 11,700 11,300 175,730 1,985,749,000
18/08/2016 11,500 -0.10 -0.86 11,600 11,600 11,400 115,380 1,326,870,000
17/08/2016 11,600 -0.10 -0.85 11,700 11,700 11,500 161,720 1,875,952,000
16/08/2016 11,700 -0.10 -0.85 11,800 11,800 11,700 81,920 958,464,000
15/08/2016 11,800 0.00 ■■ 0.00 11,800 12,300 11,800 832,000 9,817,600,000
12/08/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,700 13,220 155,996,000
11/08/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 41,110 485,098,000
10/08/2016 11,800 -0.10 -0.84 11,800 11,800 11,700 153,690 1,813,542,000
09/08/2016 11,900 0.10 0.85 11,800 11,900 11,800 10,110 120,309,000
08/08/2016 11,800 -0.20 -1.67 11,800 11,900 11,800 208,630 2,461,834,000
05/08/2016 12,000 0.20 1.69 11,900 12,000 11,800 132,250 1,587,000,000
04/08/2016 11,800 0.00 ■■ 0.00 11,800 11,900 11,800 28,980 341,964,000
03/08/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 101,140 1,193,452,000
02/08/2016 11,800 0.00 ■■ 0.00 11,700 11,800 11,700 184,430 2,176,274,000
01/08/2016 11,800 0.00 ■■ 0.00 11,900 11,900 11,800 38,020 448,636,000
29/07/2016 11,800 -0.10 -0.84 11,900 11,900 11,800 49,120 579,616,000
28/07/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,700 41,720 496,468,000
27/07/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,700 82,750 984,725,000
26/07/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,800 30,370 361,403,000
25/07/2016 11,900 0.10 0.85 11,900 12,000 11,800 40,150 477,785,000
22/07/2016 11,800 -0.10 -0.84 11,800 11,900 11,700 105,270 1,242,186,000
21/07/2016 11,900 0.00 ■■ 0.00 12,000 12,000 11,800 58,750 699,125,000
20/07/2016 11,900 -0.10 -0.83 12,000 12,000 11,900 75,940 903,686,000
19/07/2016 12,000 0.00 ■■ 0.00 12,100 12,100 11,900 192,390 2,308,680,000
18/07/2016 12,000 -0.20 -1.64 12,200 12,200 12,000 163,740 1,964,880,000
15/07/2016 12,200 0.00 ■■ 0.00 12,300 12,300 12,200 18,960 231,312,000
14/07/2016 12,200 -0.10 -0.81 12,300 12,400 12,200 69,840 852,048,000
13/07/2016 12,300 0.10 0.82 12,200 12,300 12,100 97,320 1,197,036,000
12/07/2016 12,200 0.00 ■■ 0.00 12,200 12,300 12,000 164,110 2,002,142,000
11/07/2016 12,200 -0.10 -0.81 12,300 12,300 12,200 50,110 611,342,000
08/07/2016 12,300 -0.10 -0.81 12,400 12,500 12,100 89,760 1,104,048,000
07/07/2016 12,400 -0.10 -0.80 12,500 12,600 12,300 207,610 2,574,364,000
06/07/2016 12,500 0.10 0.81 12,400 12,500 12,400 503,760 6,297,000,000
05/07/2016 12,400 -0.20 -1.59 12,400 12,500 12,300 243,290 3,016,796,000
04/07/2016 12,600 -0.10 -0.79 12,700 12,700 12,500 51,260 645,876,000
01/07/2016 12,700 -0.10 -0.78 12,500 13,000 12,500 1,336,450 16,972,915,000
30/06/2016 12,800 0.40 3.23 12,400 12,800 12,300 3,670,220 46,978,816,000
29/06/2016 12,400 0.10 0.81 12,200 12,400 12,200 16,620 206,088,000
28/06/2016 12,300 -0.10 -0.81 12,400 12,400 12,200 94,640 1,164,072,000
27/06/2016 12,400 0.10 0.81 12,300 12,600 12,100 1,400,210 17,362,604,000
24/06/2016 12,300 0.10 0.82 12,200 12,300 12,000 306,010 3,763,923,000
23/06/2016 12,200 0.00 ■■ 0.00 12,300 12,500 12,200 1,494,840 18,237,048,000
22/06/2016 12,200 0.00 ■■ 0.00 12,200 12,300 12,200 405,820 4,951,004,000
21/06/2016 12,200 0.00 ■■ 0.00 12,300 12,300 12,200 188,530 2,300,066,000
20/06/2016 12,200 0.10 0.83 12,200 12,500 12,100 1,450,620 17,697,564,000
17/06/2016 12,100 -0.10 -0.82 12,200 12,300 11,900 128,520 1,555,092,000
16/06/2016 12,200 -0.10 -0.81 12,300 12,400 12,200 261,820 3,194,204,000
15/06/2016 12,300 0.00 ■■ 0.00 12,300 12,300 12,200 1,510,510 18,579,273,000
14/06/2016 12,300 0.20 1.65 12,100 12,500 12,100 2,628,730 32,333,379,000
13/06/2016 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 987,900 11,953,590,000
10/06/2016 12,100 -0.10 -0.82 12,200 12,200 12,100 474,600 5,742,660,000
09/06/2016 12,200 0.00 ■■ 0.00 12,200 12,200 12,100 684,790 8,354,438,000
08/06/2016 12,200 0.00 ■■ 0.00 12,300 12,300 12,200 725,210 8,847,562,000
07/06/2016 12,200 -0.20 -1.61 12,300 12,300 12,200 139,140 1,697,508,000
06/06/2016 12,400 0.00 ■■ 0.00 12,300 12,400 12,200 152,790 1,894,596,000
03/06/2016 12,400 0.00 ■■ 0.00 12,300 12,400 12,200 188,150 2,333,060,000
02/06/2016 12,400 0.00 ■■ 0.00 12,500 12,600 12,100 200,100 2,481,240,000
01/06/2016 13,200 -0.10 -0.75 13,200 13,300 13,100 159,430 2,104,476,000
31/05/2016 13,300 -0.10 -0.75 13,300 13,400 13,100 1,317,160 17,518,228,000
30/05/2016 13,400 0.30 2.29 13,000 13,400 13,000 1,377,760 18,461,984,000
27/05/2016 13,100 0.10 0.77 12,900 13,100 12,900 426,510 5,587,281,000
26/05/2016 13,000 0.20 1.56 12,800 13,000 12,800 1,322,140 17,187,820,000
25/05/2016 12,800 -0.10 -0.78 12,900 12,900 12,800 127,310 1,629,568,000
24/05/2016 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 146,070 1,884,303,000
23/05/2016 12,900 0.10 0.78 12,800 12,900 12,800 118,500 1,528,650,000
20/05/2016 12,800 0.00 ■■ 0.00 12,800 13,000 12,700 440,040 5,632,512,000
19/05/2016 12,800 0.10 0.79 12,800 12,800 12,700 320,370 4,100,736,000
18/05/2016 12,700 0.00 ■■ 0.00 12,800 12,800 12,700 197,080 2,502,916,000
17/05/2016 12,700 0.00 ■■ 0.00 12,700 13,000 12,700 555,770 7,058,279,000
16/05/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 196,520 2,495,804,000
13/05/2016 12,700 0.10 0.79 12,800 13,000 12,700 485,000 6,159,500,000
12/05/2016 12,600 0.00 ■■ 0.00 12,700 12,700 12,600 79,720 1,004,472,000
11/05/2016 12,600 -0.10 -0.79 12,700 12,800 12,600 94,800 1,194,480,000
10/05/2016 12,700 0.10 0.79 12,700 13,000 12,600 972,500 12,350,750,000
09/05/2016 12,600 -0.10 -0.79 12,700 12,800 12,600 63,040 794,304,000
06/05/2016 12,700 0.00 ■■ 0.00 12,700 12,800 12,700 43,020 546,354,000
05/05/2016 12,700 0.00 ■■ 0.00 12,700 12,800 12,700 155,690 1,977,263,000
04/05/2016 12,700 0.00 ■■ 0.00 12,700 12,800 12,600 295,890 3,757,803,000
29/04/2016 12,700 -0.10 -0.78 12,800 12,800 12,700 39,800 505,460,000
28/04/2016 12,800 0.00 ■■ 0.00 12,800 12,900 12,700 49,120 628,736,000
27/04/2016 12,800 0.00 ■■ 0.00 12,900 12,900 12,800 27,960 357,888,000
26/04/2016 12,800 0.00 ■■ 0.00 12,900 13,000 12,800 615,710 7,881,088,000
25/04/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 95,620 1,223,936,000
22/04/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 21,170 270,976,000
21/04/2016 12,800 0.10 0.79 12,700 12,800 12,700 53,110 679,808,000
20/04/2016 12,700 0.00 ■■ 0.00 12,700 12,800 12,700 196,600 2,496,820,000
19/04/2016 12,700 -0.20 -1.55 12,700 12,800 12,700 211,880 2,690,876,000
15/04/2016 12,900 0.20 1.57 12,700 13,000 12,700 1,168,800 15,077,520,000
14/04/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,600 317,140 4,027,678,000
13/04/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,600 11,670 148,209,000
12/04/2016 12,700 -0.20 -1.55 13,000 13,000 12,600 914,590 11,615,293,000
11/04/2016 12,900 0.20 1.57 12,700 13,000 12,500 1,215,180 15,675,822,000
08/04/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 204,610 2,598,547,000
07/04/2016 12,700 0.10 0.79 12,900 12,900 12,600 603,780 7,668,006,000
06/04/2016 12,600 0.00 ■■ 0.00 12,700 12,700 12,600 415,380 5,233,788,000
05/04/2016 12,600 -0.10 -0.79 13,000 13,000 12,600 831,160 10,472,616,000
04/04/2016 12,700 0.10 0.79 12,600 12,700 12,600 470,410 5,974,207,000
01/04/2016 12,600 -0.10 -0.79 12,900 12,900 12,600 19,860 250,236,000
31/03/2016 12,700 -0.10 -0.78 12,800 13,000 12,600 1,102,540 14,002,258,000
30/03/2016 12,800 0.10 0.79 12,700 12,800 12,700 74,450 952,960,000
29/03/2016 12,700 -0.10 -0.78 12,800 12,800 12,700 25,600 325,120,000
28/03/2016 12,800 0.00 ■■ 0.00 12,800 13,000 12,700 722,740 9,251,072,000
25/03/2016 12,800 0.10 0.79 12,700 12,800 12,700 261,490 3,347,072,000
24/03/2016 12,700 -0.10 -0.78 12,900 12,900 12,700 52,590 667,893,000
23/03/2016 12,800 0.10 0.79 12,700 12,800 12,700 63,630 814,464,000
22/03/2016 12,700 0.00 ■■ 0.00 12,700 13,000 12,700 587,370 7,459,599,000
21/03/2016 12,700 0.00 ■■ 0.00 12,700 12,800 12,700 47,530 603,631,000
18/03/2016 12,700 0.10 0.79 12,800 13,000 12,700 303,010 3,848,227,000
17/03/2016 12,600 -0.10 -0.79 12,700 12,700 12,600 281,940 3,552,444,000
16/03/2016 12,700 0.10 0.79 12,600 13,000 12,600 386,540 4,909,058,000
15/03/2016 12,600 -0.20 -1.56 12,700 12,800 12,600 64,450 812,070,000
14/03/2016 12,800 0.10 0.79 12,700 12,800 12,700 22,030 281,984,000
11/03/2016 12,700 0.00 ■■ 0.00 12,800 12,800 12,700 88,500 1,123,950,000
10/03/2016 12,700 -0.10 -0.78 12,800 13,000 12,700 1,018,570 12,935,839,000
09/03/2016 12,800 0.10 0.79 12,700 12,800 12,700 100,130 1,281,664,000
08/03/2016 12,700 0.00 ■■ 0.00 12,800 12,800 12,700 40,460 513,842,000
07/03/2016 12,700 -0.10 -0.78 12,700 13,000 12,700 622,790 7,909,433,000
04/03/2016 12,800 0.10 0.79 12,600 13,000 12,600 799,250 10,230,400,000
03/03/2016 12,700 0.00 ■■ 0.00 12,600 12,800 12,600 123,860 1,573,022,000
02/03/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 269,780 3,426,206,000
01/03/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 84,190 1,069,213,000
29/02/2016 12,700 0.00 ■■ 0.00 12,700 13,000 12,700 251,780 3,197,606,000
26/02/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,600 23,800 302,260,000
25/02/2016 12,700 0.10 0.79 12,800 12,800 12,600 83,320 1,058,164,000
24/02/2016 12,600 -0.10 -0.79 12,600 12,800 12,600 122,750 1,546,650,000
23/02/2016 12,700 0.10 0.79 12,600 13,000 12,600 521,150 6,618,605,000
22/02/2016 12,600 0.00 ■■ 0.00 12,700 12,800 12,600 94,690 1,193,094,000
19/02/2016 12,600 0.00 ■■ 0.00 12,700 12,700 12,600 81,490 1,026,774,000
18/02/2016 12,600 -0.10 -0.79 12,700 12,700 12,600 108,580 1,368,108,000
17/02/2016 12,700 0.10 0.79 12,600 12,700 12,500 139,960 1,777,492,000
16/02/2016 12,600 -0.10 -0.79 12,600 12,700 12,600 24,110 303,786,000
15/02/2016 12,700 0.00 ■■ 0.00 12,500 12,700 12,400 129,960 1,650,492,000
05/02/2016 12,700 -0.10 -0.78 12,800 12,800 12,700 73,860 938,022,000
04/02/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 13,110 167,808,000
03/02/2016 12,800 0.10 0.79 12,700 13,000 12,700 522,650 6,689,920,000
02/02/2016 12,700 0.00 ■■ 0.00 12,600 12,900 12,600 234,260 2,975,102,000
01/02/2016 12,700 0.00 ■■ 0.00 12,900 12,900 12,600 45,820 581,914,000
29/01/2016 12,700 0.20 1.60 12,500 13,000 12,500 605,590 7,690,993,000
28/01/2016 12,500 -0.10 -0.79 12,600 12,700 12,500 65,330 816,625,000
27/01/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,500 27,440 345,744,000
26/01/2016 12,600 0.10 0.80 12,500 13,000 12,400 546,440 6,885,144,000
25/01/2016 12,500 0.10 0.81 12,500 12,500 12,500 55,660 695,750,000
22/01/2016 12,400 0.00 ■■ 0.00 12,500 12,500 12,300 299,990 3,719,876,000
21/01/2016 12,400 -0.10 -0.80 12,400 12,600 12,400 59,120 733,088,000
20/01/2016 12,500 0.00 ■■ 0.00 12,500 12,600 12,500 192,310 2,403,875,000
19/01/2016 12,500 0.00 ■■ 0.00 12,500 13,000 12,400 283,580 3,544,750,000
18/01/2016 12,500 0.10 0.81 12,300 12,500 12,200 1,029,320 12,866,500,000
15/01/2016 12,400 -0.10 -0.80 12,600 12,600 12,400 118,360 1,467,664,000
14/01/2016 12,500 0.10 0.81 12,400 12,500 12,300 210,850 2,635,625,000
13/01/2016 12,400 0.00 ■■ 0.00 12,400 12,500 12,400 69,510 861,924,000
12/01/2016 12,400 0.00 ■■ 0.00 12,500 12,500 12,400 51,670 640,708,000
11/01/2016 12,400 0.10 0.81 12,500 12,500 12,400 25,260 313,224,000
08/01/2016 12,300 -0.20 -1.60 12,300 12,500 12,300 83,340 1,025,082,000
07/01/2016 12,500 -0.20 -1.57 12,600 12,600 12,400 57,430 717,875,000
06/01/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,600 156,570 1,988,439,000
05/01/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 232,330 2,950,591,000
04/01/2016 12,700 -0.20 -1.55 12,900 12,900 12,600 15,050 191,135,000
31/12/2015 12,900 0.00 ■■ 0.00 12,900 13,000 12,600 618,500 7,978,650,000
30/12/2015 12,900 0.20 1.57 12,600 13,000 12,600 338,830 4,370,907,000
29/12/2015 12,700 0.20 1.60 12,400 12,700 12,300 401,980 5,105,146,000
28/12/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,400 714,210 8,927,625,000
25/12/2015 12,500 0.00 ■■ 0.00 12,400 12,500 12,400 59,610 745,125,000
24/12/2015 12,500 0.00 ■■ 0.00 12,500 12,600 12,400 8,090 101,125,000
23/12/2015 12,500 0.00 ■■ 0.00 12,500 12,600 12,400 115,100 1,438,750,000
22/12/2015 12,500 0.00 ■■ 0.00 12,500 12,600 12,500 146,840 1,835,500,000
21/12/2015 12,500 0.10 0.81 12,500 12,500 12,400 153,570 1,919,625,000
18/12/2015 12,400 -0.10 -0.80 12,600 12,600 12,400 350,340 4,344,216,000
17/12/2015 12,500 0.10 0.81 12,500 12,600 12,400 181,970 2,274,625,000
16/12/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,300 60,430 749,332,000
15/12/2015 12,400 -0.10 -0.80 12,500 12,500 12,400 17,070 211,668,000
14/12/2015 12,500 -0.10 -0.79 12,500 12,700 12,400 29,570 369,625,000
11/12/2015 12,600 0.20 1.61 12,400 12,700 12,300 369,790 4,659,354,000
10/12/2015 12,400 -0.10 -0.80 12,500 12,500 12,400 174,640 2,165,536,000
09/12/2015 12,500 0.00 ■■ 0.00 12,500 12,600 12,500 203,990 2,549,875,000
08/12/2015 12,500 0.00 ■■ 0.00 12,400 12,500 12,400 339,110 4,238,875,000
07/12/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,400 392,260 4,903,250,000
04/12/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,300 87,470 1,093,375,000
03/12/2015 12,500 -0.10 -0.79 12,600 12,600 12,400 209,650 2,620,625,000
02/12/2015 12,600 0.00 ■■ 0.00 12,600 12,600 12,500 19,860 250,236,000
01/12/2015 12,600 0.00 ■■ 0.00 12,600 12,700 12,500 480,610 6,055,686,000
30/11/2015 12,600 0.00 ■■ 0.00 12,600 12,600 12,500 437,430 5,511,618,000
27/11/2015 12,600 0.00 ■■ 0.00 12,600 12,700 12,500 229,520 2,891,952,000
26/11/2015 12,600 0.00 ■■ 0.00 12,700 12,700 12,600 181,240 2,283,624,000
25/11/2015 12,600 0.00 ■■ 0.00 12,700 12,700 12,600 218,330 2,750,958,000
24/11/2015 12,600 -0.10 -0.79 12,700 12,800 12,600 406,420 5,120,892,000
23/11/2015 12,700 -0.20 -1.55 12,900 12,900 12,700 544,070 6,909,689,000
20/11/2015 12,900 0.20 1.57 12,700 12,900 12,600 273,610 3,529,569,000
19/11/2015 12,700 -0.10 -0.78 12,800 12,900 12,700 237,650 3,018,155,000
18/11/2015 12,800 0.10 0.79 12,600 12,800 12,600 769,730 9,852,544,000
17/11/2015 12,700 0.20 1.60 12,600 12,800 12,600 554,610 7,043,547,000
16/11/2015 12,500 -0.20 -1.57 12,700 12,800 12,500 384,930 4,811,625,000
13/11/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,500 1,137,460 14,445,742,000
12/11/2015 12,700 0.00 ■■ 0.00 12,600 12,700 12,500 969,670 12,314,809,000
11/11/2015 12,700 -0.20 -1.55 12,800 12,900 12,700 845,190 10,733,913,000
10/11/2015 12,900 0.10 0.78 12,900 12,900 12,800 158,950 2,050,455,000
09/11/2015 12,800 -0.20 -1.54 13,000 13,000 12,800 693,020 8,870,656,000
06/11/2015 13,000 0.10 0.78 12,900 13,300 12,900 4,739,350 61,611,550,000
05/11/2015 12,900 0.00 ■■ 0.00 12,900 13,000 12,900 488,750 6,304,875,000
04/11/2015 12,900 -0.10 -0.77 12,900 13,000 12,900 332,200 4,285,380,000
03/11/2015 13,000 0.10 0.78 12,900 13,000 12,800 819,840 10,657,920,000
02/11/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 99,200 1,279,680,000
30/10/2015 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 600,910 7,751,739,000
29/10/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 386,010 4,979,529,000
28/10/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 166,430 2,146,947,000
27/10/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 432,580 5,580,282,000
26/10/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 528,470 6,817,263,000
23/10/2015 12,900 -0.10 -0.77 13,000 13,000 12,900 604,280 7,795,212,000
22/10/2015 13,000 0.10 0.78 12,900 13,000 12,900 387,680 5,039,840,000
21/10/2015 12,900 0.00 ■■ 0.00 12,900 13,000 12,900 311,760 4,021,704,000
20/10/2015 12,900 -0.10 -0.77 13,000 13,000 12,800 499,070 6,438,003,000
19/10/2015 13,000 0.10 0.78 12,900 13,100 12,900 793,340 10,313,420,000
16/10/2015 12,900 0.00 ■■ 0.00 12,900 13,000 12,900 1,623,880 20,948,052,000
15/10/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 657,570 8,482,653,000
14/10/2015 12,900 0.10 0.78 12,900 13,000 12,800 571,840 7,376,736,000
13/10/2015 12,800 0.10 0.79 12,800 12,900 12,800 412,800 5,283,840,000
12/10/2015 12,700 -0.20 -1.55 12,800 12,900 12,700 840,340 10,672,318,000
09/10/2015 12,900 0.10 0.78 12,800 12,900 12,800 265,750 3,428,175,000
08/10/2015 12,800 0.00 ■■ 0.00 12,800 12,900 12,800 234,570 3,002,496,000
07/10/2015 12,800 0.00 ■■ 0.00 12,800 12,900 12,700 476,510 6,099,328,000
06/10/2015 12,800 -0.10 -0.78 12,900 12,900 12,800 344,150 4,405,120,000
05/10/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 216,690 2,795,301,000
02/10/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 629,800 8,124,420,000
01/10/2015 12,900 -0.10 -0.77 13,000 13,100 12,900 975,230 12,580,467,000
30/09/2015 13,000 0.10 0.78 12,900 13,000 12,800 611,360 7,947,680,000
29/09/2015 12,900 0.10 0.78 12,800 12,900 12,700 512,820 6,615,378,000
28/09/2015 12,800 -0.10 -0.78 12,900 12,900 12,800 484,940 6,207,232,000
25/09/2015 12,900 0.10 0.78 12,800 12,900 12,800 185,290 2,390,241,000
24/09/2015 12,800 -0.10 -0.78 12,900 12,900 12,800 311,230 3,983,744,000
23/09/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,700 320,660 4,136,514,000
22/09/2015 12,900 0.10 0.78 12,900 12,900 12,800 385,930 4,978,497,000
21/09/2015 12,800 0.00 ■■ 0.00 12,800 12,900 12,800 195,250 2,499,200,000
18/09/2015 12,800 0.00 ■■ 0.00 12,900 12,900 12,800 779,970 9,983,616,000
17/09/2015 12,800 0.00 ■■ 0.00 12,900 12,900 12,800 269,560 3,450,368,000
16/09/2015 12,800 0.00 ■■ 0.00 12,900 13,100 12,800 948,860 12,145,408,000
15/09/2015 12,800 -0.10 -0.78 12,900 12,900 12,700 386,900 4,952,320,000
14/09/2015 12,900 0.00 ■■ 0.00 13,000 13,000 12,800 276,550 3,567,495,000
11/09/2015 12,900 -0.20 -1.53 13,100 13,100 12,900 764,850 9,866,565,000
10/09/2015 13,100 0.20 1.55 12,900 13,600 12,900 3,402,080 44,567,248,000
09/09/2015 12,900 -0.10 -0.77 13,000 13,000 12,900 424,820 5,480,178,000
08/09/2015 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 157,060 2,041,780,000
07/09/2015 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 305,180 3,967,340,000
04/09/2015 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 432,180 5,618,340,000
03/09/2015 13,000 0.00 ■■ 0.00 12,900 13,000 12,900 834,490 10,848,370,000
01/09/2015 13,000 0.00 ■■ 0.00 12,900 13,000 12,900 497,960 6,473,480,000
31/08/2015 13,000 0.00 ■■ 0.00 13,000 13,100 12,800 348,480 4,530,240,000
28/08/2015 13,000 0.00 ■■ 0.00 12,900 13,000 12,800 401,670 5,221,710,000
27/08/2015 13,000 0.00 ■■ 0.00 13,000 13,100 12,900 769,820 10,007,660,000
26/08/2015 13,000 0.20 1.56 12,700 13,000 12,700 667,450 8,676,850,000
25/08/2015 12,800 0.80 6.67 11,800 12,800 11,800 793,330 10,154,624,000
24/08/2015 12,000 -0.80 -6.25 12,700 12,700 12,000 1,631,450 19,577,400,000
21/08/2015 12,800 -0.20 -1.54 12,900 13,000 12,700 997,390 12,766,592,000
20/08/2015 13,000 0.00 ■■ 0.00 12,900 13,000 12,900 297,240 3,864,120,000
19/08/2015 13,000 -0.10 -0.76 13,100 13,100 13,000 350,240 4,553,120,000
18/08/2015 13,100 0.20 1.55 12,900 13,100 12,900 680,190 8,910,489,000
17/08/2015 12,900 0.10 0.78 12,800 12,900 12,700 561,850 7,247,865,000
14/08/2015 12,800 -0.10 -0.78 12,900 12,900 12,800 231,730 2,966,144,000
13/08/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,700 685,560 8,843,724,000
12/08/2015 12,900 -0.10 -0.77 13,000 13,000 12,800 333,980 4,308,342,000
11/08/2015 13,000 0.00 ■■ 0.00 12,900 13,000 12,900 144,980 1,884,740,000
10/08/2015 13,000 0.10 0.78 13,000 13,000 12,900 261,710 3,402,230,000
07/08/2015 12,900 0.00 ■■ 0.00 13,000 13,000 12,900 185,660 2,395,014,000
06/08/2015 12,900 -0.20 -1.53 13,100 13,100 12,900 169,470 2,186,163,000
05/08/2015 13,100 0.30 2.34 12,900 13,100 12,900 568,260 7,444,206,000
04/08/2015 12,800 -0.10 -0.78 12,900 12,900 12,800 232,740 2,979,072,000
03/08/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 353,980 4,566,342,000
31/07/2015 12,900 -0.10 -0.77 13,000 13,100 12,900 328,730 4,240,617,000
30/07/2015 13,000 0.10 0.78 12,900 13,000 12,900 367,870 4,782,310,000
29/07/2015 12,900 0.00 ■■ 0.00 13,000 13,100 12,900 368,870 4,758,423,000
28/07/2015 12,900 -0.20 -1.53 13,100 13,100 12,900 469,340 6,054,486,000
27/07/2015 13,100 0.20 1.55 13,000 13,100 13,000 347,140 4,547,534,000
24/07/2015 12,900 -0.10 -0.77 13,000 13,000 12,900 425,950 5,494,755,000
23/07/2015 13,000 0.10 0.78 13,000 13,100 13,000 333,700 4,338,100,000
22/07/2015 12,900 -0.10 -0.77 12,900 13,000 12,900 1,037,430 13,382,847,000
21/07/2015 13,000 0.00 ■■ 0.00 13,100 13,100 13,000 794,360 10,326,680,000
20/07/2015 13,000 -0.40 -2.99 13,200 13,200 13,000 1,386,220 18,020,860,000
17/07/2015 13,400 0.10 0.75 13,200 13,400 13,200 341,070 4,570,338,000
16/07/2015 13,300 -0.10 -0.75 13,400 13,400 13,200 352,250 4,684,925,000
15/07/2015 13,400 0.20 1.52 13,200 13,600 13,100 3,658,260 49,020,684,000
14/07/2015 13,200 0.00 ■■ 0.00 13,200 13,300 13,100 382,180 5,044,776,000
13/07/2015 13,200 0.20 1.54 13,000 13,400 13,000 608,440 8,031,408,000
10/07/2015 13,000 -0.20 -1.52 13,100 13,200 13,000 259,290 3,370,770,000
09/07/2015 13,200 0.00 ■■ 0.00 13,300 13,300 13,100 406,640 5,367,648,000
08/07/2015 13,200 0.00 ■■ 0.00 13,300 13,300 13,100 476,340 6,287,688,000
07/07/2015 13,200 0.10 0.76 13,100 13,600 13,000 1,354,390 17,877,948,000
06/07/2015 13,100 -0.10 -0.76 13,100 13,200 13,100 415,090 5,437,679,000
03/07/2015 13,200 0.00 ■■ 0.00 13,100 13,200 13,100 415,530 5,484,996,000
02/07/2015 13,200 0.20 1.54 13,000 13,200 13,000 490,180 6,470,376,000
01/07/2015 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 267,310 3,475,030,000
30/06/2015 13,000 0.00 ■■ 0.00 12,800 13,100 12,800 810,310 10,534,030,000
29/06/2015 13,000 0.20 1.56 12,800 13,000 12,800 211,790 2,753,270,000
26/06/2015 12,800 -0.10 -0.78 12,900 13,000 12,800 464,600 5,946,880,000
25/06/2015 12,900 -0.10 -0.77 13,000 13,000 12,900 728,450 9,397,005,000
24/06/2015 13,000 0.00 ■■ 0.00 13,000 13,100 12,900 385,320 5,009,160,000
23/06/2015 13,000 -0.20 -1.52 13,100 13,100 13,000 194,720 2,531,360,000
22/06/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,100 128,860 1,700,952,000
19/06/2015 13,200 0.00 ■■ 0.00 13,200 13,300 13,100 489,170 6,457,044,000
18/06/2015 13,200 0.10 0.76 13,100 13,400 13,100 554,880 7,324,416,000
17/06/2015 13,100 0.00 ■■ 0.00 13,100 13,200 13,100 390,230 5,112,013,000
16/06/2015 13,100 -0.10 -0.76 13,200 13,300 13,100 588,200 7,705,420,000
15/06/2015 13,200 0.10 0.76 13,000 13,200 13,000 830,820 10,966,824,000
12/06/2015 13,100 -0.10 -0.76 13,200 13,200 13,000 410,880 5,382,528,000
11/06/2015 13,200 0.00 ■■ 0.00 13,200 13,300 13,100 971,140 12,819,048,000
10/06/2015 13,200 0.00 ■■ 0.00 13,200 13,400 13,100 156,810 2,069,892,000
09/06/2015 13,200 -0.20 -1.49 13,300 13,400 13,100 239,150 3,156,780,000
08/06/2015 13,400 0.50 3.88 13,000 13,800 13,000 1,700,970 22,792,998,000
05/06/2015 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 443,250 5,717,925,000
04/06/2015 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 415,990 5,366,271,000
03/06/2015 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 519,090 6,696,261,000
02/06/2015 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 467,000 6,024,300,000
01/06/2015 12,900 0.00 ■■ 0.00 12,800 13,000 12,800 296,930 3,830,397,000
29/05/2015 12,900 0.00 ■■ 0.00 12,800 13,100 12,800 753,100 9,714,990,000
28/05/2015 12,900 0.00 ■■ 0.00 12,900 13,000 12,900 678,810 8,756,649,000
27/05/2015 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 677,060 8,734,074,000
26/05/2015 12,900 -0.10 -0.77 13,000 13,000 12,900 519,830 6,705,807,000
25/05/2015 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 456,140 5,929,820,000
22/05/2015 13,000 0.00 ■■ 0.00 13,000 13,100 12,900 1,130,330 14,694,290,000
21/05/2015 13,000 -0.10 -0.76 13,100 13,100 12,900 696,260 9,051,380,000
20/05/2015 13,100 0.20 1.55 12,900 13,100 12,900 759,920 9,954,952,000
19/05/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 782,140 10,089,606,000
18/05/2015 12,900 0.00 ■■ 0.00 12,800 12,900 12,700 733,610 9,463,569,000
15/05/2015 12,900 0.00 ■■ 0.00 13,000 13,000 12,900 435,650 5,619,885,000
14/05/2015 12,900 -0.10 -0.77 13,000 13,000 12,900 287,330 3,706,557,000
13/05/2015 13,000 0.10 0.78 13,000 13,100 12,800 531,500 6,909,500,000
12/05/2015 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 870,250 11,226,225,000
11/05/2015 12,900 -0.10 -0.77 13,000 13,000 12,900 162,530 2,096,637,000
08/05/2015 13,000 0.10 0.78 12,800 13,000 12,800 273,760 3,558,880,000
07/05/2015 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 463,020 5,972,958,000
06/05/2015 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 356,100 4,593,690,000
05/05/2015 12,900 0.00 ■■ 0.00 12,800 13,100 12,600 244,100 3,148,890,000
04/05/2015 12,900 -0.50 -3.73 13,300 13,300 12,900 678,920 8,758,068,000
27/04/2015 13,400 0.00 ■■ 0.00 13,500 13,500 13,200 215,330 2,885,422,000
24/04/2015 13,400 -0.10 -0.74 13,400 13,500 13,300 265,140 3,552,876,000
23/04/2015 13,500 0.00 ■■ 0.00 13,500 13,600 13,400 238,820 3,224,070,000
22/04/2015 13,500 0.00 ■■ 0.00 13,400 13,600 13,400 681,400 9,198,900,000
21/04/2015 13,500 -0.10 -0.74 13,400 13,700 13,400 659,760 8,906,760,000
20/04/2015 13,600 0.00 ■■ 0.00 13,600 13,700 13,500 683,100 9,290,160,000
17/04/2015 13,600 0.10 0.74 13,600 13,600 13,500 539,770 7,340,872,000
16/04/2015 13,500 -0.10 -0.74 13,700 13,700 13,500 910,930 12,297,555,000
15/04/2015 13,600 0.10 0.74 13,500 13,700 13,400 641,430 8,723,448,000
14/04/2015 13,500 -0.20 -1.46 13,700 13,700 13,500 865,310 11,681,685,000
13/04/2015 13,700 -0.10 -0.72 13,800 13,900 13,700 682,090 9,344,633,000
10/04/2015 13,800 -0.10 -0.72 13,900 14,000 13,800 1,644,610 22,695,618,000
09/04/2015 13,900 0.10 0.72 13,800 13,900 13,600 1,637,810 22,765,559,000
08/04/2015 13,800 0.00 ■■ 0.00 13,900 14,000 13,700 1,311,780 18,102,564,000
07/04/2015 13,800 0.00 ■■ 0.00 13,900 14,000 13,700 1,453,580 20,059,404,000
06/04/2015 13,800 0.40 2.99 13,300 13,900 13,200 2,636,480 36,383,424,000
03/04/2015 13,400 0.20 1.52 13,200 13,400 13,100 569,350 7,629,290,000
02/04/2015 13,200 0.50 3.94 12,700 13,200 12,700 935,310 12,346,092,000
01/04/2015 12,700 -0.90 -6.62 13,200 13,500 12,700 2,209,490 28,060,523,000
31/03/2015 13,600 0.00 ■■ 0.00 13,600 14,000 13,000 3,855,500 52,434,800,000
01/01/1970 35,150 0.00 ■■ 0.00 35,150 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