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 Đầu tư Căn Nhà Mơ Ước
Dream House Investment Corporation
Mã CK:      DRH      5.46      +0.27 (+4.95%)      (cập nhật 23:45 03/02/2023)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://dreamhouse.vn
DRH » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
03/02/2023 5,460 0.27 4.95 5,190 5,550 5,200 359,940 1,965,272,400
02/02/2023 5,190 -0.39 -7.51 5,580 5,600 5,190 495,680 2,572,579,200
01/02/2023 5,580 -0.42 -7.53 6,000 6,160 5,580 452,140 2,522,941,200
31/01/2023 6,000 0.04 0.67 5,960 6,000 5,710 419,920 2,519,520,000
30/01/2023 5,960 -0.25 -4.19 6,210 6,340 5,960 478,910 2,854,303,600
27/01/2023 6,210 -0.02 -0.32 6,230 6,400 6,100 480,560 2,984,277,600
19/01/2023 6,230 -0.16 -2.57 6,390 6,400 6,130 422,930 2,634,853,900
18/01/2023 6,390 0.30 4.69 6,090 6,390 6,100 343,280 2,193,559,200
17/01/2023 6,090 0.39 6.40 5,700 6,090 5,790 641,270 3,905,334,300
16/01/2023 5,700 0.21 3.68 5,490 5,750 5,500 313,100 1,784,670,000
13/01/2023 5,490 0.14 2.55 5,350 5,670 5,340 334,480 1,836,295,200
12/01/2023 5,350 0.07 1.31 5,280 5,410 5,150 199,180 1,065,613,000
11/01/2023 5,280 0.05 0.95 5,230 5,500 5,220 200,730 1,059,854,400
10/01/2023 5,230 0.34 6.50 4,890 5,230 4,710 604,080 3,159,338,400
09/01/2023 4,890 -0.06 -1.23 4,950 5,070 4,880 201,410 984,894,900
06/01/2023 4,950 -0.35 -7.07 5,300 5,400 4,950 324,110 1,604,344,500
05/01/2023 5,300 0.30 5.66 5,000 5,300 4,910 411,900 2,183,070,000
04/01/2023 5,000 0.03 0.60 4,970 5,310 4,970 593,210 2,966,050,000
03/01/2023 4,970 0.32 6.44 4,650 4,970 4,720 159,100 790,727,000
30/12/2022 4,650 0.30 6.45 4,350 4,650 4,250 372,180 1,730,637,000
29/12/2022 4,350 0.04 0.92 4,310 4,610 4,280 276,820 1,204,167,000
28/12/2022 4,310 0.28 6.50 4,030 4,310 4,250 147,530 635,854,300
27/12/2022 4,030 0.26 6.45 3,770 4,030 3,780 218,530 880,675,900
26/12/2022 3,770 -0.28 -7.43 4,050 4,190 3,770 231,400 872,378,000
23/12/2022 4,050 -0.13 -3.21 4,180 4,250 4,050 82,780 335,259,000
22/12/2022 4,180 -0.03 -0.72 4,210 4,400 3,960 169,390 708,050,200
21/12/2022 4,210 -0.31 -7.36 4,520 4,610 4,210 221,590 932,893,900
20/12/2022 4,520 -0.34 -7.52 4,860 4,860 4,520 432,790 1,956,210,800
19/12/2022 4,860 -0.11 -2.26 4,970 5,250 4,860 253,360 1,231,329,600
15/12/2022 4,900 -0.09 -1.84 4,990 5,160 4,850 217,370 1,065,113,000
14/12/2022 4,990 -0.16 -3.21 5,150 5,300 4,990 381,560 1,903,984,400
13/12/2022 5,150 0.31 6.02 4,840 5,150 4,510 341,780 1,760,167,000
12/12/2022 4,840 0.24 4.96 4,600 4,920 4,660 317,010 1,534,328,400
11/12/2022 4,600 0.30 6.52 4,300 4,600 4,400 468,730 2,156,158,000
09/12/2022 4,600 0.30 6.52 4,300 4,600 4,400 468,730 2,156,158,000
08/12/2022 4,300 -0.20 -4.65 4,500 4,810 4,300 360,780 1,551,354,000
07/12/2022 4,500 -0.27 -6.00 4,770 4,970 4,440 398,750 1,794,375,000
06/12/2022 4,770 -0.33 -6.92 5,100 5,450 4,770 1,009,750 4,816,507,500
05/12/2022 5,100 0.33 6.47 4,770 5,100 5,100 79,640 406,164,000
04/12/2022 4,770 0.31 6.50 4,460 4,770 4,250 477,610 2,278,199,700
02/12/2022 4,770 0.31 6.50 4,460 4,770 4,250 477,610 2,278,199,700
01/12/2022 4,460 0.29 6.50 4,170 4,460 4,340 455,580 2,031,886,800
30/11/2022 4,170 0.27 6.47 3,900 4,170 3,850 392,420 1,636,391,400
29/11/2022 3,900 0.25 6.41 3,650 3,900 3,650 551,010 2,148,939,000
28/11/2022 3,650 0.23 6.30 3,420 3,650 3,640 100,310 366,131,500
27/11/2022 3,420 0.22 6.43 3,200 3,420 3,290 313,010 1,070,494,200
25/11/2022 3,420 0.22 6.43 3,200 3,420 3,290 313,010 1,070,494,200
24/11/2022 3,200 0.13 4.06 3,070 3,230 2,970 142,990 457,568,000
23/11/2022 3,070 -0.23 -7.49 3,300 3,400 3,070 314,040 964,102,800
22/11/2022 3,300 0.00 ■■ 0.00 3,300 3,530 3,150 482,210 1,591,293,000
21/11/2022 3,300 0.21 6.36 3,090 3,300 3,200 95,940 316,602,000
20/11/2022 3,090 0.20 6.47 2,890 3,090 2,860 528,380 1,632,694,200
18/11/2022 3,090 0.20 6.47 2,890 3,090 2,860 528,380 1,632,694,200
17/11/2022 2,890 0.18 6.23 2,710 2,890 2,870 97,260 281,081,400
16/11/2022 2,710 -0.18 -6.64 2,890 3,090 2,690 898,240 2,434,230,400
15/11/2022 2,890 -0.21 -7.27 3,100 2,890 2,890 22,220 64,215,800
14/11/2022 3,100 -0.23 -7.42 3,330 3,160 3,100 38,610 119,691,000
13/11/2022 3,330 -0.24 -7.21 3,570 3,600 3,330 332,820 1,108,290,600
11/11/2022 3,330 -0.24 -7.21 3,570 3,600 3,330 332,820 1,108,290,600
10/11/2022 3,570 -0.26 -7.28 3,830 3,800 3,570 60,180 214,842,600
09/11/2022 3,830 0.05 1.31 3,780 4,000 3,680 110,540 423,368,200
08/11/2022 3,780 -0.28 -7.41 4,060 3,890 3,780 161,350 609,903,000
07/11/2022 4,060 -0.30 -7.39 4,360 4,350 4,060 53,280 216,316,800
06/11/2022 4,360 -0.32 -7.34 4,680 4,690 4,360 162,000 706,320,000
04/11/2022 4,360 -0.32 -7.34 4,680 4,690 4,360 162,000 706,320,000
03/11/2022 4,680 0.06 1.28 4,620 4,780 4,480 131,060 613,360,800
02/11/2022 4,620 0.02 0.43 4,600 4,720 4,600 67,080 309,909,600
01/11/2022 4,600 0.08 1.74 4,520 4,670 4,520 96,990 446,154,000
31/10/2022 4,520 -0.33 -7.30 4,850 4,900 4,520 142,250 642,970,000
28/10/2022 4,850 -0.14 -2.89 4,990 5,160 4,830 108,740 527,389,000
27/10/2022 4,990 0.29 5.81 4,700 4,990 4,590 133,240 664,867,600
26/10/2022 4,700 -0.10 -2.13 4,800 4,800 4,470 118,520 557,044,000
25/10/2022 4,800 -0.05 -1.04 4,850 4,810 4,520 254,470 1,221,456,000
24/10/2022 4,850 -0.36 -7.42 5,210 5,200 4,850 277,080 1,343,838,000
21/10/2022 5,210 -0.39 -7.49 5,600 5,600 5,210 87,870 457,802,700
20/10/2022 5,600 -0.25 -4.46 5,850 5,880 5,600 113,280 634,368,000
19/10/2022 5,850 0.10 1.71 5,750 5,970 5,570 266,490 1,558,966,500
18/10/2022 5,750 0.22 3.83 5,530 5,800 5,500 235,950 1,356,712,500
17/10/2022 5,530 -0.11 -1.99 5,640 5,700 5,350 73,860 408,445,800
16/10/2022 5,640 0.13 2.30 5,510 5,740 5,510 210,790 1,188,855,600
14/10/2022 5,640 0.13 2.30 5,510 5,740 5,510 210,790 1,188,855,600
13/10/2022 5,510 0.32 5.81 5,190 5,550 5,110 507,080 2,794,010,800
12/10/2022 5,190 -0.39 -7.51 5,580 5,500 5,190 181,480 941,881,200
11/10/2022 5,580 -0.42 -7.53 6,000 5,900 5,580 90,000 502,200,000
07/10/2022 6,000 -0.45 -7.50 6,450 6,210 6,000 197,430 1,184,580,000
06/10/2022 6,450 -0.48 -7.44 6,930 7,000 6,450 41,960 270,642,000
05/10/2022 6,930 0.32 4.62 6,610 6,930 6,310 63,920 442,965,600
04/10/2022 6,610 -0.49 -7.41 7,100 7,100 6,610 102,290 676,136,900
03/10/2022 7,100 -0.15 -2.11 7,250 7,280 6,750 78,740 559,054,000
02/10/2022 7,250 -0.10 -1.38 7,350 7,340 6,950 88,750 643,437,500
30/09/2022 7,250 -0.10 -1.38 7,350 7,340 6,950 88,750 643,437,500
29/09/2022 7,350 -0.01 -0.14 7,360 7,500 7,150 87,830 645,550,500
28/09/2022 7,360 -0.07 -0.95 7,430 7,410 7,000 120,840 889,382,400
27/09/2022 7,430 -0.02 -0.27 7,450 7,590 7,380 61,960 460,362,800
26/09/2022 7,450 -0.34 -4.56 7,790 7,600 7,260 205,750 1,532,837,500
23/09/2022 7,790 0.13 1.67 7,660 7,930 7,600 74,640 581,445,600
22/09/2022 7,660 0.18 2.35 7,480 7,700 7,250 72,050 551,903,000
21/09/2022 7,480 0.01 0.13 7,470 7,550 7,390 63,390 474,157,200
20/09/2022 7,470 0.14 1.87 7,330 7,500 7,020 228,700 1,708,389,000
19/09/2022 7,330 -0.52 -7.09 7,850 7,900 7,330 104,920 769,063,600
16/09/2022 7,850 -0.30 -3.82 8,150 8,090 7,850 89,610 703,438,500
15/09/2022 8,150 -0.03 -0.37 8,180 8,260 8,110 56,170 457,785,500
14/09/2022 8,180 0.07 0.86 8,110 8,190 7,900 55,070 450,472,600
13/09/2022 8,110 -0.09 -1.11 8,200 8,250 8,100 47,220 382,954,200
12/09/2022 8,200 0.00 ■■ 0.00 8,200 8,350 8,120 54,910 450,262,000
09/09/2022 8,200 0.00 ■■ 0.00 8,200 8,310 7,900 129,120 1,058,784,000
08/09/2022 8,200 -0.50 -6.10 8,700 8,780 8,200 86,810 711,842,000
07/09/2022 8,700 -0.13 -1.49 8,830 8,830 8,500 127,110 1,105,857,000
06/09/2022 8,830 0.03 0.34 8,800 8,940 8,780 140,660 1,242,027,800
05/09/2022 8,800 -0.19 -2.16 8,990 9,000 8,740 84,040 739,552,000
04/09/2022 8,990 0.06 0.67 8,930 9,010 8,800 129,700 1,166,003,000
02/09/2022 8,990 0.06 0.67 8,930 9,010 8,800 129,700 1,166,003,000
01/09/2022 8,990 0.06 0.67 8,930 9,010 8,800 129,700 1,166,003,000
31/08/2022 8,990 0.06 0.67 8,930 9,010 8,800 129,700 1,166,003,000
30/08/2022 8,930 -0.16 -1.79 9,090 9,180 8,930 118,740 1,060,348,200
29/08/2022 9,090 -0.27 -2.97 9,360 9,200 8,710 194,620 1,769,095,800
28/08/2022 9,360 -0.07 -0.75 9,430 9,690 9,270 122,940 1,150,718,400
26/08/2022 9,360 -0.07 -0.75 9,430 9,690 9,270 122,940 1,150,718,400
25/08/2022 9,430 -0.01 -0.11 9,440 9,530 9,430 84,330 795,231,900
24/08/2022 9,440 -0.10 -1.06 9,540 9,860 9,400 86,080 812,595,200
23/08/2022 9,540 0.54 5.66 9,000 9,540 8,700 128,460 1,225,508,400
22/08/2022 9,000 -0.40 -4.44 9,400 9,300 8,950 296,940 2,672,460,000
21/08/2022 9,400 -0.31 -3.30 9,710 9,800 9,300 166,720 1,567,168,000
19/08/2022 9,400 -0.31 -3.30 9,710 9,800 9,300 166,720 1,567,168,000
18/08/2022 9,710 -0.21 -2.16 9,920 9,920 9,710 132,290 1,284,535,900
17/08/2022 9,920 0.02 0.20 9,900 10,250 9,840 258,720 2,566,502,400
16/08/2022 9,900 0.00 ■■ 0.00 9,900 9,970 9,810 164,980 1,633,302,000
15/08/2022 9,900 -0.06 -0.61 9,960 10,200 9,850 152,750 1,512,225,000
12/08/2022 9,960 0.14 1.41 9,820 9,990 9,600 196,930 1,961,422,800
11/08/2022 9,820 -0.58 -5.91 10,400 10,700 9,720 374,870 3,681,223,400
10/08/2022 10,400 0.05 0.48 10,350 10,700 10,200 232,870 2,421,848,000
09/08/2022 10,350 0.20 1.93 10,150 10,500 10,000 204,670 2,118,334,500
08/08/2022 10,150 0.18 1.77 9,970 10,400 9,970 339,710 3,448,056,500
07/08/2022 9,970 0.31 3.11 9,660 9,990 9,500 411,500 4,102,655,000
05/08/2022 9,970 0.31 3.11 9,660 9,990 9,500 411,500 4,102,655,000
04/08/2022 9,660 -0.19 -1.97 9,850 9,990 9,550 220,500 2,130,030,000
03/08/2022 9,850 0.06 0.61 9,790 10,100 9,550 182,940 1,801,959,000
02/08/2022 9,790 0.64 6.54 9,150 9,790 9,220 406,790 3,982,474,100
01/08/2022 9,150 0.23 2.51 8,920 9,170 8,800 203,420 1,861,293,000
29/07/2022 8,920 0.00 ■■ 0.00 8,920 9,200 8,920 192,800 1,719,776,000
28/07/2022 8,920 0.48 5.38 8,440 9,030 8,510 145,080 1,294,113,600
27/07/2022 8,440 0.12 1.42 8,320 8,440 7,960 224,610 1,895,708,400
26/07/2022 8,320 -0.53 -6.37 8,850 8,900 8,240 151,070 1,256,902,400
25/07/2022 8,850 -0.15 -1.69 9,000 9,150 8,800 251,840 2,228,784,000
24/07/2022 9,000 -0.07 -0.78 9,070 9,150 9,000 102,640 923,760,000
22/07/2022 9,000 -0.07 -0.78 9,070 9,150 9,000 102,640 923,760,000
21/07/2022 9,070 -0.03 -0.33 9,100 9,260 9,020 125,700 1,140,099,000
20/07/2022 9,100 0.29 3.19 8,810 9,300 8,990 116,520 1,060,332,000
19/07/2022 8,810 -0.09 -1.02 8,900 8,980 8,570 132,660 1,168,734,600
18/07/2022 8,900 -0.15 -1.69 9,050 9,380 8,900 156,420 1,392,138,000
17/07/2022 9,080 0.03 0.33 9,050 9,300 9,070 191,180 1,735,914,400
15/07/2022 9,080 0.03 0.33 9,050 9,300 9,070 191,180 1,735,914,400
14/07/2022 9,050 0.00 ■■ 0.00 9,050 9,260 8,800 150,650 1,363,382,500
13/07/2022 9,050 0.25 2.76 8,800 9,200 8,720 230,770 2,088,468,500
12/07/2022 8,800 0.35 3.98 8,450 9,000 8,310 159,900 1,407,120,000
11/07/2022 8,450 0.05 0.59 8,400 8,630 8,360 109,610 926,204,500
08/07/2022 8,400 0.53 6.31 7,870 8,400 7,900 150,750 1,266,300,000
07/07/2022 7,870 0.00 ■■ 0.00 7,870 7,950 7,510 82,180 646,756,600
06/07/2022 7,870 -0.42 -5.34 8,290 8,190 7,800 103,320 813,128,400
05/07/2022 8,290 -0.06 -0.72 8,350 8,290 7,940 98,370 815,487,300
04/07/2022 8,350 0.00 ■■ 0.00 8,350 8,490 8,260 52,070 434,784,500
02/07/2022 8,350 0.06 0.72 8,290 8,350 7,710 125,530 1,048,175,500
01/07/2022 8,350 0.06 0.72 8,290 8,350 7,710 125,530 1,048,175,500
30/06/2022 8,290 -0.28 -3.38 8,570 8,700 8,020 91,590 759,281,100
29/06/2022 8,570 -0.34 -3.97 8,910 8,910 8,500 79,840 684,228,800
28/06/2022 8,910 0.52 5.84 8,390 8,970 8,450 176,000 1,568,160,000
27/06/2022 8,390 0.13 1.55 8,260 8,390 8,050 83,130 697,460,700
24/06/2022 8,260 -0.24 -2.91 8,500 8,650 8,210 113,260 935,527,600
23/06/2022 8,500 0.11 1.29 8,390 8,740 8,360 115,220 979,370,000
22/06/2022 8,390 0.54 6.44 7,850 8,390 7,990 218,810 1,835,815,900
21/06/2022 7,850 0.00 ■■ 0.00 7,850 7,850 7,330 222,390 1,745,761,500
20/06/2022 7,850 -0.14 -1.78 7,990 7,990 7,440 394,700 3,098,395,000
17/06/2022 7,990 -0.60 -7.51 8,590 8,080 7,990 152,250 1,216,477,500
16/06/2022 8,590 -0.45 -5.24 9,040 9,100 8,590 313,430 2,692,363,700
15/06/2022 9,040 -0.68 -7.52 9,720 9,650 9,040 199,080 1,799,683,200
14/06/2022 9,720 0.00 ■■ 0.00 10,450 10,350 9,720 269,820 2,622,650,400
13/06/2022 10,450 -0.75 -7.18 11,200 10,800 10,450 131,200 1,371,040,000
10/06/2022 11,200 -0.70 -6.25 11,900 11,950 11,200 90,940 1,018,528,000
09/06/2022 11,900 0.20 1.68 11,700 12,100 11,600 117,010 1,392,419,000
08/06/2022 11,700 0.15 1.28 11,550 12,050 11,100 187,000 2,187,900,000
07/06/2022 11,550 -0.85 -7.36 12,400 12,200 11,550 175,010 2,021,365,500
06/06/2022 12,400 -0.80 -6.45 13,200 13,400 12,400 127,120 1,576,288,000
03/06/2022 13,200 -0.05 -0.38 13,250 13,300 12,700 150,030 1,980,396,000
02/06/2022 13,250 -0.45 -3.40 13,700 13,500 12,800 237,780 3,150,585,000
01/06/2022 13,700 -0.30 -2.19 14,000 13,900 13,050 247,600 3,392,120,000
31/05/2022 14,000 -0.75 -5.36 14,750 14,750 14,000 70,610 988,540,000
30/05/2022 14,750 0.15 1.02 14,600 14,800 14,400 76,450 1,127,637,500
27/05/2022 14,600 0.05 0.34 14,550 14,750 14,050 63,020 920,092,000
26/05/2022 14,550 -0.25 -1.72 14,800 14,800 14,300 78,130 1,136,791,500
25/05/2022 14,800 0.30 2.03 14,500 14,900 14,150 96,740 1,431,752,000
24/05/2022 14,500 0.50 3.45 14,000 14,500 13,550 34,970 507,065,000
23/05/2022 14,000 -0.30 -2.14 14,300 14,950 13,700 110,620 1,548,680,000
22/05/2022 14,300 0.20 1.40 14,100 14,550 13,850 108,250 1,547,975,000
20/05/2022 14,300 0.20 1.40 14,100 14,550 13,850 108,250 1,547,975,000
19/05/2022 14,100 -0.10 -0.71 14,200 14,100 13,500 85,520 1,205,832,000
18/05/2022 14,200 0.00 ■■ 0.00 14,200 14,800 13,900 93,360 1,325,712,000
17/05/2022 14,200 0.85 5.99 13,350 14,200 13,200 45,360 644,112,000
16/05/2022 13,350 0.00 ■■ 0.00 13,350 14,200 13,100 90,890 1,213,381,500
13/05/2022 13,350 -1.00 -7.49 14,350 14,400 13,350 89,280 1,191,888,000
12/05/2022 14,350 -1.05 -7.32 15,400 15,400 14,350 44,250 634,987,500
11/05/2022 15,400 0.70 4.55 14,700 15,400 14,050 67,540 1,040,116,000
10/05/2022 14,700 0.90 6.12 13,800 14,700 12,850 96,300 1,415,610,000
09/05/2022 13,800 -1.00 -7.25 14,800 14,500 13,800 45,950 634,110,000
29/04/2022 16,700 0.40 2.40 16,300 16,700 16,000 84,070 1,403,969,000
28/04/2022 16,300 -0.20 -1.23 16,500 16,700 16,000 89,710 1,462,273,000
27/04/2022 16,500 0.50 3.03 16,000 16,800 15,300 135,970 2,243,505,000
26/04/2022 16,000 0.70 4.38 15,300 16,000 14,250 93,280 1,492,480,000
25/04/2022 15,300 -1.10 -7.19 16,400 16,200 15,300 89,820 1,374,246,000
23/04/2022 16,400 -0.50 -3.05 16,900 17,000 15,750 118,400 1,941,760,000
22/04/2022 16,400 -0.50 -3.05 16,900 16,900 15,750 118,400 1,941,760,000
21/04/2022 16,900 1.05 6.21 15,850 16,900 14,750 172,400 2,913,560,000
20/04/2022 15,850 -1.15 -7.26 17,000 16,700 15,850 118,590 1,879,651,500
19/04/2022 17,000 -1.25 -7.35 18,250 18,300 17,000 98,770 1,679,090,000
18/04/2022 18,250 -1.35 -7.40 19,600 19,100 18,250 137,080 2,501,710,000
16/04/2022 19,600 -0.20 -1.02 19,800 19,800 18,750 104,870 2,055,452,000
15/04/2022 19,600 -0.20 -1.02 19,800 19,800 18,750 104,870 2,055,452,000
14/04/2022 19,800 -0.20 -1.01 20,000 20,300 19,000 138,280 2,737,944,000
13/04/2022 20,000 1.10 5.50 18,900 20,000 17,600 229,710 4,594,200,000
12/04/2022 18,900 -1.40 -7.41 20,300 20,400 18,900 144,530 2,731,617,000
08/04/2022 20,300 0.10 0.49 20,200 20,500 19,000 126,630 2,570,589,000
07/04/2022 20,200 0.00 ■■ 0.00 20,200 20,800 20,100 128,360 2,592,872,000
06/04/2022 20,200 -0.15 -0.74 20,350 21,050 19,300 204,080 4,122,416,000
05/04/2022 20,350 0.00 ■■ 0.00 20,350 20,550 20,050 114,930 2,338,825,500
04/04/2022 20,350 0.15 0.74 20,200 20,800 20,200 105,540 2,147,739,000
01/04/2022 20,200 0.40 1.98 19,800 20,400 19,600 94,970 1,918,394,000
31/03/2022 19,800 -0.10 -0.51 19,900 20,500 19,700 104,060 2,060,388,000
30/03/2022 19,900 -0.70 -3.52 20,600 21,200 19,600 219,310 4,364,269,000
29/03/2022 20,600 0.30 1.46 20,300 21,450 20,300 131,790 2,714,874,000
28/03/2022 20,300 -1.40 -6.90 21,700 21,500 20,200 286,630 5,818,589,000
25/03/2022 21,700 0.65 3.00 21,050 22,500 21,050 240,600 5,221,020,000
24/03/2022 21,050 0.55 2.61 20,500 21,400 20,250 207,030 4,357,981,500
23/03/2022 20,500 -0.10 -0.49 20,600 20,900 20,200 151,000 3,095,500,000
22/03/2022 20,600 -0.50 -2.43 21,100 21,500 20,550 189,070 3,894,842,000
21/03/2022 21,100 0.80 3.79 20,300 21,500 20,100 205,730 4,340,903,000
18/03/2022 20,300 0.65 3.20 19,650 20,700 19,900 211,300 4,289,390,000
17/03/2022 19,650 1.25 6.36 18,400 19,650 18,350 158,440 3,113,346,000
16/03/2022 18,400 0.00 ■■ 0.00 18,400 18,600 18,200 109,160 2,008,544,000
15/03/2022 18,400 0.15 0.82 18,250 18,950 18,000 144,570 2,660,088,000
14/03/2022 18,250 1.15 6.30 17,100 18,250 18,150 164,810 3,007,782,500
11/03/2022 22,200 -0.90 -4.05 23,100 23,200 21,550 513,710 11,404,362,000
10/03/2022 23,100 -0.70 -3.03 23,800 25,000 23,100 179,810 4,153,611,000
09/03/2022 23,800 0.10 0.42 23,700 24,300 22,350 179,180 4,264,484,000
08/03/2022 23,700 -1.45 -6.12 25,150 24,850 23,400 303,470 7,192,239,000
07/03/2022 25,150 -0.85 -3.38 26,000 25,900 24,600 195,750 4,923,112,500
06/03/2022 26,000 0.20 0.77 25,800 26,750 25,750 174,620 4,540,120,000
04/03/2022 26,000 0.20 0.77 25,800 26,750 25,750 174,620 4,540,120,000
03/03/2022 25,800 -0.20 -0.78 26,000 26,500 25,500 184,740 4,766,292,000
02/03/2022 26,000 -0.15 -0.58 26,150 26,600 25,600 128,990 3,353,740,000
01/03/2022 26,150 0.10 0.38 26,050 27,500 26,050 206,590 5,402,328,500
28/02/2022 26,050 1.70 6.53 24,350 26,050 22,700 176,600 4,600,430,000
27/02/2022 24,350 0.05 0.21 24,300 24,950 24,100 147,880 3,600,878,000
25/02/2022 24,350 0.05 0.21 24,300 24,950 24,100 147,880 3,600,878,000
24/02/2022 24,300 -0.45 -1.85 24,750 24,750 23,050 202,160 4,912,488,000
23/02/2022 24,750 0.80 3.23 23,950 25,000 24,000 82,480 2,041,380,000
22/02/2022 23,950 -1.80 -7.52 25,750 25,400 23,950 320,250 7,669,987,500
21/02/2022 25,750 -0.05 -0.19 25,800 26,950 25,500 196,020 5,047,515,000
20/02/2022 25,800 1.25 4.84 24,550 25,950 23,500 172,110 4,440,438,000
18/02/2022 25,800 1.25 4.84 24,550 25,950 23,500 172,110 4,440,438,000
17/02/2022 24,550 0.40 1.63 24,150 25,650 23,800 219,530 5,389,461,500
16/02/2022 24,150 1.55 6.42 22,600 24,150 23,000 197,890 4,779,043,500
15/02/2022 22,600 0.20 0.88 22,400 22,950 22,000 90,160 2,037,616,000
14/02/2022 22,400 0.55 2.46 21,850 23,150 20,500 134,040 3,002,496,000
11/02/2022 21,850 -1.25 -5.72 23,100 22,800 21,600 109,300 2,388,205,000
10/02/2022 23,100 0.80 3.46 22,300 23,850 22,500 160,050 3,697,155,000
09/02/2022 22,300 1.45 6.50 20,850 22,300 19,400 303,690 6,772,287,000
08/02/2022 20,850 -1.55 -7.43 22,400 22,450 20,850 164,440 3,428,574,000
07/02/2022 22,400 0.20 0.89 22,200 23,600 21,950 108,600 2,432,640,000
01/02/2022 22,200 -0.35 -1.58 22,550 22,450 21,000 220,810 4,901,982,000
31/01/2022 22,200 -0.35 -1.58 22,550 22,450 21,000 220,810 4,901,982,000
28/01/2022 22,200 -0.35 -1.58 22,550 22,450 21,000 220,810 4,901,982,000
27/01/2022 22,550 -1.65 -7.32 24,200 23,000 22,550 67,980 1,532,949,000
26/01/2022 24,200 -1.80 -7.44 26,000 26,050 24,200 191,070 4,623,894,000
25/01/2022 26,000 0.35 1.35 25,650 26,050 23,900 378,190 9,832,940,000
24/01/2022 25,650 -1.90 -7.41 27,550 27,550 25,650 85,920 2,203,848,000
21/01/2022 27,550 1.80 6.53 25,750 27,550 26,500 164,130 4,521,781,500
20/01/2022 25,650 1.55 6.04 24,100 25,750 22,450 599,660 15,381,279,000
19/01/2022 24,100 -1.80 -7.47 25,900 24,100 24,100 6,850 165,085,000
18/01/2022 25,900 -1.90 -7.34 27,800 25,900 25,900 12,540 324,786,000
17/01/2022 27,800 -2.05 -7.37 29,850 29,850 27,800 219,220 6,094,316,000
16/01/2022 29,850 -2.20 -7.37 32,050 32,000 29,850 410,790 12,262,081,500
14/01/2022 29,850 -2.20 -7.37 32,050 32,000 29,850 410,790 12,262,081,500
13/01/2022 32,050 -2.40 -7.49 34,450 33,500 32,050 126,500 4,054,325,000
12/01/2022 34,450 -2.55 -7.40 37,000 36,800 34,450 313,800 10,810,410,000
11/01/2022 37,000 1.00 2.70 36,000 38,300 34,200 328,840 12,167,080,000
10/01/2022 36,000 1.10 3.06 34,900 37,300 34,000 274,370 9,877,320,000
08/01/2022 34,900 1.40 4.01 33,500 35,000 32,000 291,190 10,162,531,000
07/01/2022 34,900 1.40 4.01 33,500 35,000 32,000 291,190 10,162,531,000
06/01/2022 33,500 1.25 3.73 32,250 34,500 32,800 410,620 13,755,770,000
05/01/2022 32,250 0.00 ■■ 0.00 30,150 32,250 31,000 117,520 3,790,020,000
04/01/2022 30,150 0.00 ■■ 0.00 28,200 30,150 28,000 249,620 7,526,043,000
03/01/2022 21,250 -1.35 -6.35 22,600 22,700 21,050 210,820 4,479,925,000
31/12/2021 28,200 -0.80 -2.84 29,000 30,000 27,700 320,620 9,041,484,000
30/12/2021 29,000 -1.10 -3.79 30,100 31,000 29,000 348,470 10,105,630,000
29/12/2021 30,100 1.95 6.48 28,150 30,100 29,000 344,240 10,361,624,000
23/12/2021 23,800 0.30 1.26 23,500 24,800 23,300 349,760 8,324,288,000
22/12/2021 23,800 0.30 1.26 23,500 24,800 23,300 349,760 8,324,288,000
21/12/2021 23,500 0.25 1.06 23,250 24,800 23,500 272,050 6,393,175,000
20/12/2021 23,250 1.50 6.45 21,750 23,250 21,300 359,810 8,365,582,500
17/12/2021 21,750 0.20 0.92 21,550 22,200 21,550 185,710 4,039,192,500
16/12/2021 21,550 0.90 4.18 20,650 21,750 20,700 121,590 2,620,264,500
15/12/2021 20,650 -0.85 -4.12 21,500 21,450 20,600 175,150 3,616,847,500
14/12/2021 21,500 -0.85 -3.95 22,350 22,550 21,400 125,720 2,702,980,000
13/12/2021 22,350 1.00 4.47 21,350 22,750 21,100 138,670 3,099,274,500
12/12/2021 21,350 0.25 1.17 21,100 21,800 20,900 93,310 1,992,168,500
10/12/2021 21,350 0.25 1.17 21,100 21,800 20,900 93,310 1,992,168,500
09/12/2021 21,100 0.35 1.66 20,750 21,500 20,250 198,090 4,179,699,000
08/12/2021 20,750 -0.25 -1.20 21,000 21,050 20,600 61,010 1,265,957,500
07/12/2021 21,000 1.20 5.71 19,800 21,000 19,600 94,150 1,977,150,000
06/12/2021 19,800 -1.45 -7.32 21,250 21,500 19,800 170,640 3,378,672,000
04/12/2021 21,250 -1.35 -6.35 22,600 22,700 21,050 210,820 4,479,925,000
03/12/2021 21,250 -1.35 -6.35 22,600 22,700 21,050 210,820 4,479,925,000
02/12/2021 22,600 0.15 0.66 22,450 23,000 22,000 123,740 2,796,524,000
01/12/2021 22,450 -0.45 -2.00 22,900 23,700 22,150 164,280 3,688,086,000
30/11/2021 22,900 -0.50 -2.18 23,400 25,000 22,800 401,850 9,202,365,000
29/11/2021 23,400 1.50 6.41 21,900 23,400 22,200 226,650 5,303,610,000
28/11/2021 21,900 1.40 6.39 20,500 21,900 21,900 60,130 1,316,847,000
26/11/2021 21,900 1.40 6.39 20,500 21,900 21,900 60,130 1,316,847,000
25/11/2021 20,500 1.30 6.34 19,200 20,500 18,600 111,570 2,287,185,000
24/11/2021 19,200 -1.30 -6.77 20,500 21,200 19,100 301,510 5,788,992,000
23/11/2021 20,500 -0.75 -3.66 21,250 21,200 19,800 258,480 5,298,840,000
22/11/2021 21,250 -1.55 -7.29 22,800 24,000 21,250 301,800 6,413,250,000
19/11/2021 22,800 -1.70 -7.46 24,500 24,950 22,800 467,480 10,658,544,000
18/11/2021 24,500 0.05 0.20 24,500 25,500 23,000 300,450 7,361,025,000
17/11/2021 24,500 -0.95 -3.88 25,450 25,200 24,500 216,410 5,302,045,000
16/11/2021 25,450 -0.20 -0.79 25,650 27,000 24,850 410,460 10,446,207,000
15/11/2021 25,650 1.65 6.43 24,000 25,650 24,000 445,990 11,439,643,500
14/11/2021 22,350 -2.00 -8.95 24,350 24,500 23,400 330 7,375,500
12/11/2021 24,000 -0.35 -1.46 24,350 24,500 23,400 255,510 6,132,240,000
11/11/2021 24,350 0.20 0.82 24,150 25,700 23,000 293,910 7,156,708,500
10/11/2021 24,150 1.55 6.42 22,600 24,150 22,700 197,640 4,773,006,000
09/11/2021 22,600 0.60 2.65 22,000 23,200 21,600 240,280 5,430,328,000
08/11/2021 22,000 -0.70 -3.18 22,700 22,950 21,450 290,520 6,391,440,000
07/11/2021 22,700 0.40 1.76 22,300 23,300 22,350 149,210 3,387,067,000
05/11/2021 22,700 0.40 1.76 22,300 23,300 22,350 149,210 3,387,067,000
04/11/2021 23,650 -1.75 -7.40 25,400 26,950 23,650 462,400 10,935,760,000
03/11/2021 23,650 -1.75 -7.40 25,400 26,950 23,650 462,400 10,935,760,000
02/11/2021 25,400 1.10 4.33 24,300 25,500 24,100 299,440 7,605,776,000
01/11/2021 24,300 0.15 0.62 24,150 25,800 22,600 578,730 14,063,139,000
31/10/2021 24,150 1.55 6.42 22,600 24,150 22,800 280,550 6,775,282,500
29/10/2021 24,150 1.55 6.42 22,600 24,150 22,800 280,550 6,775,282,500
28/10/2021 22,600 1.45 6.42 21,150 22,600 22,500 166,760 3,768,776,000
27/10/2021 21,150 1.35 6.38 19,800 21,150 20,200 293,010 6,197,161,500
26/10/2021 19,800 0.20 1.01 19,600 20,000 19,050 172,280 3,411,144,000
25/10/2021 19,600 0.60 3.06 19,000 20,000 18,050 453,280 8,884,288,000
23/10/2021 19,000 -0.55 -2.89 19,550 20,000 19,000 258,020 4,902,380,000
22/10/2021 19,000 -0.55 -2.89 19,550 20,000 19,000 258,020 4,902,380,000
21/10/2021 19,550 0.95 4.86 18,600 19,550 18,300 200,230 3,914,496,500
20/10/2021 18,600 -1.35 -7.26 19,950 20,500 18,600 541,060 10,063,716,000
19/10/2021 19,950 -1.50 -7.52 21,450 21,400 19,950 559,330 11,158,633,500
18/10/2021 21,450 0.55 2.56 20,900 22,250 20,600 230,920 4,953,234,000
16/10/2021 20,900 -0.10 -0.48 21,000 21,800 20,400 241,570 5,048,813,000
15/10/2021 20,900 -0.10 -0.48 21,000 21,800 20,400 241,570 5,048,813,000
14/10/2021 21,000 -0.15 -0.71 21,150 21,600 20,500 245,000 5,145,000,000
13/10/2021 21,150 -0.15 -0.71 21,300 22,100 20,550 154,930 3,276,769,500
12/10/2021 21,300 1.10 5.16 20,200 21,600 19,850 359,890 7,665,657,000
11/10/2021 20,200 1.30 6.44 18,900 20,200 18,900 249,890 5,047,778,000
08/10/2021 18,900 0.60 3.17 18,300 18,950 17,600 213,990 4,044,411,000
07/10/2021 18,300 0.05 0.27 18,250 18,600 17,500 321,120 5,876,496,000
06/10/2021 18,250 0.65 3.56 17,600 18,450 17,600 160,160 2,922,920,000
05/10/2021 17,600 1.15 6.53 16,450 17,600 16,600 564,480 9,934,848,000
04/10/2021 16,450 0.85 5.17 15,600 16,600 15,000 278,790 4,586,095,500
01/10/2021 15,600 -0.30 -1.92 15,900 16,300 15,350 282,880 4,412,928,000
30/09/2021 15,900 0.15 0.94 15,750 16,850 15,500 236,320 3,757,488,000
29/09/2021 15,750 -0.25 -1.59 16,000 16,450 14,900 343,390 5,408,392,500
28/09/2021 16,000 0.35 2.19 15,650 16,450 15,050 384,400 6,150,400,000
27/09/2021 15,650 1.00 6.39 14,650 15,650 14,900 554,510 8,678,081,500
26/09/2021 14,650 0.95 6.48 13,700 14,650 13,150 468,730 6,866,894,500
24/09/2021 14,650 0.95 6.48 13,700 14,650 13,150 468,730 6,866,894,500
23/09/2021 13,700 -0.90 -6.57 14,600 15,500 13,700 521,310 7,141,947,000
22/09/2021 14,600 0.95 6.51 13,650 14,600 14,000 276,920 4,043,032,000
21/09/2021 13,650 0.85 6.23 12,800 13,650 12,300 678,880 9,266,712,000
20/09/2021 12,800 0.80 6.25 12,000 12,800 12,300 394,430 5,048,704,000
17/09/2021 12,000 0.75 6.25 11,250 12,000 11,200 296,000 3,552,000,000
16/09/2021 11,250 0.10 0.89 11,150 11,500 11,100 167,610 1,885,612,500
15/09/2021 11,150 0.30 2.69 10,850 11,300 10,800 120,510 1,343,686,500
14/09/2021 10,850 -0.35 -3.23 11,200 11,600 10,850 241,050 2,615,392,500
13/09/2021 11,200 0.20 1.79 11,000 11,350 10,700 196,840 2,204,608,000
11/09/2021 11,000 -0.25 -2.27 11,250 11,400 11,000 130,230 1,432,530,000
10/09/2021 11,000 -0.25 -2.27 11,250 11,400 11,000 130,230 1,432,530,000
09/09/2021 11,250 0.25 2.22 11,000 11,450 11,000 133,870 1,506,037,500
08/09/2021 11,000 -0.70 -6.36 11,700 11,650 10,900 327,210 3,599,310,000
07/09/2021 11,700 0.40 3.42 11,300 11,800 11,150 285,960 3,345,732,000
06/09/2021 11,300 0.10 0.88 11,200 11,950 11,300 279,410 3,157,333,000
05/09/2021 9,050 0.35 3.87 8,700 8,940 8,690 67,190 608,069,500
03/09/2021 8,750 0.05 0.57 8,700 8,940 8,690 57,670 504,612,500
01/09/2021 11,200 0.70 6.25 10,500 11,200 10,450 531,910 5,957,392,000
31/08/2021 10,500 0.10 0.95 10,400 10,800 10,250 109,130 1,145,865,000
30/08/2021 10,400 0.40 3.85 10,000 10,500 10,100 109,020 1,133,808,000
27/08/2021 10,000 0.39 3.90 9,610 10,050 9,460 65,310 653,100,000
26/08/2021 9,610 -0.04 -0.42 9,650 9,750 9,500 50,290 483,286,900
25/08/2021 9,650 0.05 0.52 9,600 9,690 9,300 46,800 451,620,000
24/08/2021 9,600 -0.02 -0.21 9,600 9,700 9,400 81,060 778,176,000
23/08/2021 9,600 -0.45 -4.69 10,050 10,050 9,500 157,450 1,511,520,000
20/08/2021 10,050 -0.75 -7.46 10,800 10,900 10,050 188,260 1,892,013,000
19/08/2021 10,800 0.35 3.24 10,450 10,900 10,150 142,010 1,533,708,000
18/08/2021 10,450 0.15 1.44 10,300 10,600 10,100 104,180 1,088,681,000
17/08/2021 10,300 -0.50 -4.85 10,800 10,950 10,300 158,160 1,629,048,000
16/08/2021 10,800 0.65 6.02 10,150 10,850 10,200 274,980 2,969,784,000
13/08/2021 10,150 -0.05 -0.49 10,150 10,200 9,800 66,330 673,249,500
12/08/2021 10,150 0.25 2.46 9,900 10,300 9,800 105,860 1,074,479,000
11/08/2021 9,900 0.10 1.01 9,900 10,150 9,600 182,970 1,811,403,000
10/08/2021 9,900 0.10 1.01 9,800 10,050 9,730 114,650 1,135,035,000
09/08/2021 9,800 0.51 5.20 9,290 9,800 9,240 133,060 1,303,988,000
08/08/2021 9,290 0.24 2.58 9,050 9,410 9,000 97,040 901,501,600
06/08/2021 9,290 0.24 2.58 9,050 9,410 9,000 97,040 901,501,600
05/08/2021 9,050 0.29 3.20 8,760 9,170 8,750 67,190 608,069,500
04/08/2021 8,760 0.01 0.11 8,750 8,880 8,680 43,750 383,250,000
03/08/2021 8,750 0.05 0.57 8,700 8,940 8,690 57,670 504,612,500
02/08/2021 8,700 0.06 0.69 8,640 8,950 8,510 158,780 1,381,386,000
30/07/2021 8,640 0.05 0.58 8,590 8,720 8,580 47,730 412,387,200
29/07/2021 8,590 0.19 2.21 8,400 8,600 8,400 36,720 315,424,800
28/07/2021 8,400 -0.05 -0.60 8,400 8,500 8,330 31,320 263,088,000
27/07/2021 8,400 0.09 1.07 8,400 8,530 8,310 41,070 344,988,000
26/07/2021 8,400 -0.12 -1.43 8,520 8,500 8,230 64,260 539,784,000
23/07/2021 8,520 -0.18 -2.11 8,700 8,750 8,520 50,410 429,493,200
21/07/2021 8,750 0.56 6.40 8,190 8,890 8,400 54,880 480,200,000
20/07/2021 8,760 0.57 6.51 8,190 8,760 7,910 125,890 1,102,796,400
19/07/2021 8,190 -0.61 -7.45 8,800 8,650 8,190 101,450 830,875,500
17/07/2021 8,800 0.01 0.11 8,790 9,140 8,540 75,030 660,264,000
16/07/2021 8,800 0.01 0.11 8,790 9,140 8,540 75,030 660,264,000
15/07/2021 8,790 0.29 3.30 8,500 8,890 8,330 55,160 484,856,400
14/07/2021 8,500 -0.15 -1.76 8,650 8,690 8,300 62,470 530,995,000
13/07/2021 8,650 0.03 0.35 8,620 9,000 8,320 129,160 1,117,234,000
12/07/2021 8,620 -0.64 -7.42 9,260 9,190 8,620 114,810 989,662,200
09/07/2021 9,260 -0.69 -7.45 9,950 9,790 9,260 92,210 853,864,600
08/07/2021 9,950 0.05 0.50 9,900 9,970 9,510 87,390 869,530,500
07/07/2021 9,900 0.10 1.01 9,800 9,900 9,150 99,990 989,901,000
06/07/2021 9,800 -0.45 -4.59 10,250 10,250 9,800 185,460 1,817,508,000
05/07/2021 10,250 -0.25 -2.44 10,500 10,650 10,050 97,680 1,001,220,000
02/07/2021 10,500 -0.30 -2.86 10,800 10,900 10,450 128,320 1,347,360,000
01/07/2021 10,800 0.35 3.24 10,450 10,900 10,450 133,570 1,442,556,000
30/06/2021 10,450 -0.15 -1.44 10,600 10,600 10,400 46,580 486,761,000
29/06/2021 10,600 -0.15 -1.42 10,750 10,950 10,400 89,040 943,824,000
28/06/2021 10,750 -0.10 -0.93 10,850 11,100 10,600 111,470 1,198,302,500
25/06/2021 10,850 0.40 3.69 10,450 10,900 10,200 161,710 1,754,553,500
24/06/2021 10,450 -0.45 -4.31 10,900 11,200 10,450 110,950 1,159,427,500
23/06/2021 10,900 -0.35 -3.21 11,250 11,700 10,850 198,440 2,162,996,000
22/06/2021 11,250 0.70 6.22 10,550 11,250 10,650 292,990 3,296,137,500
21/06/2021 10,550 0.10 0.95 10,450 10,800 10,250 156,870 1,654,978,500
18/06/2021 10,450 -0.05 -0.48 10,450 10,800 10,400 103,440 1,080,948,000
17/06/2021 10,450 0.45 4.31 10,000 10,500 9,900 154,510 1,614,629,500
16/06/2021 10,000 0.07 0.70 9,930 10,250 9,820 77,820 778,200,000
15/06/2021 9,850 -0.08 -0.81 9,930 9,990 9,850 18,000 177,300,000
14/06/2021 9,930 -0.02 -0.20 9,930 10,150 9,850 59,670 592,523,100
11/06/2021 9,930 0.14 1.41 9,790 10,200 9,750 60,680 602,552,400
10/06/2021 9,790 -0.09 -0.92 9,880 9,990 9,700 151,820 1,486,317,800
09/06/2021 9,880 0.06 0.61 9,820 10,200 9,700 86,620 855,805,600
08/06/2021 9,820 -0.58 -5.91 10,400 10,400 9,800 99,390 976,009,800
07/06/2021 10,400 -0.10 -0.96 10,500 10,800 10,200 92,800 965,120,000
04/06/2021 10,500 0.25 2.38 10,250 10,700 10,300 145,100 1,523,550,000
03/06/2021 10,250 0.58 5.66 9,670 10,300 9,660 146,470 1,501,317,500
02/06/2021 9,670 0.07 0.72 9,600 9,850 9,470 77,310 747,587,700
01/06/2021 9,600 -0.25 -2.60 9,850 9,800 9,580 98,650 947,040,000
31/05/2021 9,850 -2.15 -21.83 9,950 10,000 9,660 66,640 656,404,000
28/05/2021 9,950 0.05 0.50 9,900 9,950 9,650 86,580 861,471,000
27/05/2021 9,900 -0.15 -1.52 10,050 10,000 9,700 81,060 802,494,000
26/05/2021 10,050 -0.30 -2.99 10,350 10,350 10,000 103,580 1,040,979,000
25/05/2021 10,350 -0.05 -0.48 10,350 10,500 10,200 93,690 969,691,500
24/05/2021 10,350 -0.05 -0.48 10,350 10,500 10,150 79,600 823,860,000
23/05/2021 10,350 0.56 5.41 9,790 10,450 9,490 155,090 1,605,181,500
21/05/2021 10,350 0.56 5.41 9,790 10,450 9,490 155,090 1,605,181,500
20/05/2021 9,790 -0.21 -2.15 10,000 9,990 9,500 67,210 657,985,900
19/05/2021 10,000 -0.40 -4.00 10,000 10,000 9,310 269,210 2,692,100,000
18/05/2021 10,000 -0.25 -2.50 10,250 10,400 9,810 113,230 1,132,300,000
17/05/2021 10,250 -0.45 -4.39 10,700 10,700 10,250 92,320 946,280,000
16/05/2021 10,700 -0.05 -0.47 10,750 11,000 10,400 53,730 574,911,000
14/05/2021 10,700 -0.05 -0.47 10,750 11,000 10,400 53,730 574,911,000
13/05/2021 10,750 0.05 0.47 10,750 11,100 10,600 82,200 883,650,000
12/05/2021 10,750 0.10 0.93 10,650 10,800 10,450 67,810 728,957,500
11/05/2021 10,650 -0.10 -0.94 10,750 10,850 10,300 136,090 1,449,358,500
10/05/2021 10,750 0.35 3.26 10,400 10,950 10,100 154,800 1,664,100,000
09/05/2021 10,400 -0.10 -0.96 10,400 10,750 10,100 100,690 1,047,176,000
07/05/2021 10,400 -0.10 -0.96 10,400 10,750 10,100 100,690 1,047,176,000
06/05/2021 10,400 -0.55 -5.29 10,950 11,000 10,400 101,240 1,052,896,000
05/05/2021 10,950 0.45 4.11 10,500 11,200 10,250 107,260 1,174,497,000
04/05/2021 10,500 -0.35 -3.33 10,850 10,800 10,200 101,930 1,070,265,000
03/05/2021 13,050 0.85 6.51 12,200 13,050 11,350 1,680 21,924,000
30/04/2021 10,850 0.05 0.46 10,850 11,200 10,800 81,900 888,615,000
29/04/2021 10,850 0.05 0.46 10,850 11,200 10,800 81,900 888,615,000
28/04/2021 10,850 0.70 6.45 10,150 10,850 9,600 144,170 1,564,244,500
27/04/2021 10,150 -0.05 -0.49 10,150 10,200 9,500 100,450 1,019,567,500
26/04/2021 10,150 -0.75 -7.39 10,900 10,900 10,150 99,480 1,009,722,000
23/04/2021 10,900 0.10 0.92 10,800 10,900 10,150 117,560 1,281,404,000
22/04/2021 10,800 -0.80 -7.41 11,600 11,500 10,800 182,240 1,968,192,000
21/04/2021 11,600 -0.55 -4.74 12,150 12,150 11,400 116,530 1,351,748,000
20/04/2021 11,600 -0.55 -4.74 12,150 12,150 11,400 116,530 1,351,748,000
19/04/2021 12,150 0.35 2.88 11,800 12,200 11,600 96,580 1,173,447,000
16/04/2021 11,800 -0.10 -0.85 11,900 11,900 11,100 250,070 2,950,826,000
15/04/2021 11,900 -0.55 -4.62 12,450 12,550 11,800 214,760 2,555,644,000
14/04/2021 12,450 -0.30 -2.41 12,750 12,650 12,200 145,510 1,811,599,500
13/04/2021 12,750 -0.45 -3.53 13,200 13,400 12,600 140,650 1,793,287,500
12/04/2021 13,200 1.90 14.39 13,400 13,500 13,150 167,840 2,215,488,000
09/04/2021 13,400 0.40 2.99 13,000 13,550 12,850 189,580 2,540,372,000
08/04/2021 13,000 0.15 1.15 12,850 13,000 12,650 149,930 1,949,090,000
07/04/2021 12,850 -0.10 -0.78 12,950 12,850 12,500 94,020 1,208,157,000
06/04/2021 12,950 -0.15 -1.16 13,100 13,000 12,500 129,970 1,683,111,500
05/04/2021 13,100 0.20 1.53 12,900 13,250 12,600 147,270 1,929,237,000
02/04/2021 12,900 0.70 5.43 12,200 12,900 12,300 147,560 1,903,524,000
01/04/2021 12,200 0.25 2.05 11,950 12,450 12,100 95,490 1,164,978,000
31/03/2021 11,950 -0.05 -0.42 12,000 12,400 11,950 102,640 1,226,548,000
30/03/2021 12,000 -0.30 -2.50 12,300 12,400 11,850 85,170 1,022,040,000
29/03/2021 12,300 0.10 0.81 12,200 12,500 11,450 130,000 1,599,000,000
26/03/2021 12,200 -0.15 -1.23 12,350 12,300 11,500 203,960 2,488,312,000
25/03/2021 12,350 -0.10 -0.81 12,450 12,550 11,800 232,250 2,868,287,500
24/03/2021 12,450 -0.85 -6.83 13,300 13,100 12,400 208,770 2,599,186,500
23/03/2021 13,300 -0.25 -1.88 13,550 13,650 12,650 235,280 3,129,224,000
22/03/2021 13,550 0.30 2.21 13,250 13,750 13,250 226,020 3,062,571,000
19/03/2021 13,250 0.80 6.04 12,450 13,300 12,000 315,620 4,181,965,000
18/03/2021 12,450 -0.05 -0.40 12,500 12,750 12,300 177,880 2,214,606,000
17/03/2021 12,500 -0.10 -0.80 12,500 12,700 12,200 191,870 2,398,375,000
16/03/2021 12,500 0.45 3.60 12,050 12,700 11,900 348,670 4,358,375,000
15/03/2021 12,050 0.75 6.22 11,300 12,050 11,350 275,030 3,314,111,500
12/03/2021 11,300 0.20 1.77 11,300 11,800 11,300 156,280 1,765,964,000
11/03/2021 11,300 0.15 1.33 11,150 11,450 11,150 87,980 994,174,000
10/03/2021 11,150 -0.40 -3.59 11,550 11,550 11,150 121,930 1,359,519,500
09/03/2021 11,550 0.75 6.49 10,800 11,550 10,600 335,750 3,877,912,500
08/03/2021 10,800 0.70 6.48 10,100 10,800 10,200 205,660 2,221,128,000
05/03/2021 10,100 -0.25 -2.48 10,350 10,300 10,000 69,870 705,687,000
04/03/2021 10,350 -0.20 -1.93 10,550 10,700 9,900 104,950 1,086,232,500
03/03/2021 10,550 0.05 0.47 10,500 10,700 10,300 108,450 1,144,147,500
02/03/2021 10,500 -0.10 -0.95 10,600 10,800 10,350 55,620 584,010,000
01/03/2021 10,600 0.35 3.30 10,250 10,700 10,150 86,820 920,292,000
26/02/2021 10,250 -0.20 -1.95 10,450 10,400 9,900 98,270 1,007,267,500
25/02/2021 10,450 -0.20 -1.91 10,650 10,750 10,100 118,700 1,240,415,000
24/02/2021 10,650 -0.30 -2.82 10,950 11,100 10,200 127,710 1,360,111,500
23/02/2021 10,950 0.45 4.11 10,500 11,000 10,250 187,740 2,055,753,000
22/02/2021 10,500 0.25 2.38 10,250 10,500 10,050 146,670 1,540,035,000
19/02/2021 10,250 -0.15 -1.46 10,400 10,450 10,000 107,800 1,104,950,000
18/02/2021 10,400 0.35 3.37 10,050 10,600 10,100 177,510 1,846,104,000
17/02/2021 10,050 0.64 6.37 9,410 10,050 9,410 191,720 1,926,786,000
10/02/2021 9,410 -0.01 -0.11 9,420 9,600 9,150 115,560 1,087,419,600
09/02/2021 9,410 -0.01 -0.11 9,420 9,600 9,150 115,560 1,087,419,600
08/02/2021 9,420 -0.33 -3.50 9,750 9,840 9,070 92,640 872,668,800
05/02/2021 9,750 0.62 6.36 9,130 9,750 8,930 91,930 896,317,500
05/01/2021 11,050 0.05 0.45 11,000 11,250 10,700 64,700 714,935,000
04/01/2021 11,000 0.35 3.18 10,650 11,350 10,800 253,110 2,784,210,000
01/01/2021 10,650 0.67 6.29 9,980 10,650 9,690 2,349,560 25,022,814,000
31/12/2020 10,650 0.67 6.29 9,980 10,650 9,690 2,349,560 25,022,814,000
30/12/2020 9,980 -0.17 -1.70 10,150 10,800 9,950 3,261,830 32,553,063,400
29/12/2020 10,150 0.60 5.91 9,520 10,150 9,560 220,341 2,236,461,150
28/12/2020 9,520 0.60 6.30 8,900 9,520 9,250 373,357 3,554,358,640
27/12/2020 8,900 0.60 6.74 8,320 8,900 8,260 244,810 2,178,809,000
25/12/2020 8,900 0.60 6.74 8,320 8,900 8,260 244,810 2,178,809,000
24/12/2020 8,320 -0.50 -6.01 8,800 9,100 8,190 263,913 2,195,756,160
23/12/2020 8,800 -0.30 -3.41 9,110 9,270 8,800 168,569 1,483,407,200
22/12/2020 9,110 0.30 3.29 8,800 9,250 8,680 237,871 2,167,004,810
21/12/2020 8,800 0.40 4.55 8,390 8,960 8,410 268,507 2,362,861,600
20/12/2020 8,390 0.30 3.58 8,100 8,430 8,050 224,225 1,881,247,750
18/12/2020 8,390 0.30 3.58 8,100 8,430 8,050 224,225 1,881,247,750
17/12/2020 8,100 0.10 1.23 7,990 8,360 7,800 316,028 2,559,826,800
16/12/2020 7,990 0.10 1.25 7,900 8,100 7,900 158,780 1,268,652,200
15/12/2020 7,900 0.10 1.27 7,800 8,300 7,830 335,441 2,649,983,900
14/12/2020 7,800 0.50 6.41 7,290 7,800 7,320 365,435 2,850,393,000
13/12/2020 7,290 0.10 1.37 7,210 7,310 7,150 78,981 575,771,490
11/12/2020 7,290 0.10 1.37 7,210 7,310 7,150 78,981 575,771,490
10/12/2020 7,210 -0.30 -4.16 7,490 7,500 7,210 204,256 1,472,685,760
09/12/2020 7,490 0.00 ■■ 0.00 7,500 7,650 7,460 155,881 1,167,548,690
08/12/2020 7,500 0.00 ■■ 0.00 7,470 7,670 7,300 230,958 1,732,185,000
07/12/2020 7,470 0.50 6.69 6,990 7,470 7,040 256,401 1,915,315,470
04/12/2020 6,930 0.08 1.15 6,850 7,010 6,820 716,040 4,962,157,200
03/12/2020 6,850 -0.10 -1.46 6,940 7,040 6,800 143,809 985,091,650
02/12/2020 6,940 -0.10 -1.44 7,000 7,120 6,930 62,522 433,902,680
01/12/2020 7,000 0.10 1.43 6,900 7,200 6,630 123,776 866,432,000
30/11/2020 6,900 -0.34 -4.93 7,240 7,260 6,900 1,300,060 8,970,414,000
28/11/2020 7,240 -0.07 -0.97 7,310 7,410 7,230 1,082,580 7,837,879,200
27/11/2020 7,240 -0.07 -0.97 7,310 7,410 7,230 1,082,580 7,837,879,200
26/11/2020 7,310 -0.14 -1.92 7,450 7,450 7,310 1,080,910 7,901,452,100
25/11/2020 7,450 -0.03 -0.40 7,480 7,560 7,320 910,050 6,779,872,500
24/11/2020 7,480 -0.13 -1.74 7,480 7,570 7,320 1,423,610 10,648,602,800
23/11/2020 7,480 -0.11 -1.47 7,590 7,770 7,480 1,460,200 10,922,296,000
20/11/2020 7,590 0.10 1.32 7,500 7,600 7,410 193,914 1,471,807,260
19/11/2020 7,500 0.20 2.67 7,340 7,600 7,340 238,476 1,788,570,000
18/11/2020 7,340 0.24 3.27 7,100 7,350 7,000 1,986,950 14,584,213,000
17/11/2020 7,100 0.40 5.63 6,700 7,100 6,640 151,871 1,078,284,100
16/11/2020 6,700 -0.10 -1.49 6,760 6,860 6,690 26,594 178,179,800
13/11/2020 6,760 0.10 1.48 6,700 6,800 6,700 44,061 297,852,360
12/11/2020 6,700 -0.10 -1.49 6,800 6,830 6,630 19,079 127,829,300
11/11/2020 6,800 0.10 1.47 6,730 6,800 6,680 37,755 256,734,000
10/11/2020 6,730 -0.10 -1.49 6,800 6,920 6,720 37,735 253,956,550
09/11/2020 6,800 0.10 1.47 6,700 6,900 6,700 108,512 737,881,600
06/11/2020 6,700 0.00 ■■ 0.00 6,750 6,800 6,630 34,432 230,694,400
05/11/2020 6,750 -0.10 -1.48 6,830 6,850 6,740 30,078 203,026,500
04/11/2020 6,830 0.40 5.86 6,420 6,850 6,490 73,329 500,837,070
03/11/2020 6,420 0.00 ■■ 0.00 6,400 6,540 6,380 25,246 162,079,320
02/11/2020 6,400 0.20 3.13 6,190 6,400 6,200 26,089 166,969,600
30/10/2020 6,190 -0.10 -1.62 6,260 6,390 6,000 61,237 379,057,030
29/10/2020 6,260 0.00 ■■ 0.00 6,250 6,390 6,100 39,841 249,404,660
28/10/2020 6,250 -0.50 -8.00 6,710 6,790 6,250 89,619 560,118,750
27/10/2020 6,710 -0.30 -4.47 6,970 7,020 6,710 56,598 379,772,580
26/10/2020 6,970 -0.20 -2.87 7,170 7,180 6,970 80,571 561,579,870
25/10/2020 7,170 0.00 ■■ 0.00 7,130 7,220 7,090 55,111 395,145,870
23/10/2020 7,170 0.00 ■■ 0.00 7,130 7,220 7,090 55,111 395,145,870
22/10/2020 7,130 0.10 1.40 7,000 7,170 6,910 69,822 497,830,860
21/10/2020 7,000 -0.10 -1.43 7,120 7,170 6,920 92,772 649,404,000
20/10/2020 7,120 0.00 ■■ 0.00 7,140 7,190 7,100 79,762 567,905,440
19/10/2020 7,140 0.00 ■■ 0.00 7,110 7,240 7,110 39,891 284,821,740
18/10/2020 7,110 -0.10 -1.41 7,250 7,270 7,110 68,750 488,812,500
16/10/2020 7,110 -0.10 -1.41 7,250 7,270 7,110 68,750 488,812,500
15/10/2020 7,250 -0.15 -2.07 7,250 7,250 7,090 1,021,280 7,404,280,000
14/10/2020 7,250 0.00 ■■ 0.00 7,300 7,410 7,230 85,126 617,163,500
13/10/2020 7,300 0.00 ■■ 0.00 7,350 7,380 7,190 67,125 490,012,500
12/10/2020 7,350 -0.10 -1.36 7,490 7,600 7,270 108,157 794,953,950
11/10/2020 7,490 0.10 1.34 7,400 7,510 7,350 115,619 865,986,310
09/10/2020 7,490 0.10 1.34 7,400 7,510 7,350 115,619 865,986,310
08/10/2020 7,400 -0.30 -4.05 7,740 7,740 7,330 162,164 1,200,013,600
07/10/2020 7,740 0.10 1.29 7,620 7,800 7,490 167,719 1,298,145,060
06/10/2020 7,620 0.10 1.31 7,550 7,670 7,410 226,953 1,729,381,860
05/10/2020 7,550 0.40 5.30 7,170 7,550 7,200 250,823 1,893,713,650
04/10/2020 7,170 0.10 1.39 7,100 7,270 6,700 81,424 583,810,080
02/10/2020 7,170 0.10 1.39 7,100 7,270 6,700 81,424 583,810,080
01/10/2020 7,100 0.20 2.82 6,900 7,100 6,900 72,643 515,765,300
30/09/2020 6,900 0.00 ■■ 0.00 6,920 7,000 6,800 87,739 605,399,100
29/09/2020 6,920 -0.20 -2.89 7,120 7,250 6,900 110,186 762,487,120
28/09/2020 7,120 -0.10 -1.40 7,190 7,300 7,120 91,665 652,654,800
25/09/2020 7,190 -0.10 -1.39 7,300 7,300 7,110 102,033 733,617,270
24/09/2020 7,300 -0.10 -1.37 7,400 7,400 7,250 71,521 522,103,300
23/09/2020 7,400 0.10 1.35 7,300 7,410 7,240 108,521 803,055,400
22/09/2020 7,300 -0.30 -4.11 7,560 7,510 7,200 167,198 1,220,545,400
21/09/2020 7,560 -0.10 -1.32 7,660 7,750 7,500 103,926 785,680,560
18/09/2020 7,660 0.00 ■■ 0.00 7,700 7,900 7,610 63,619 487,321,540
17/09/2020 7,700 0.20 2.60 7,540 7,920 7,540 280,144 2,157,108,800
16/09/2020 7,540 0.10 1.33 7,450 7,600 7,440 114,684 864,717,360
15/09/2020 7,450 -0.30 -4.03 7,700 7,940 7,450 260,717 1,942,341,650
14/09/2020 7,700 0.30 3.90 7,390 7,760 7,360 131,742 1,014,413,400
11/09/2020 7,390 0.00 ■■ 0.00 7,400 7,480 7,260 129,562 957,463,180
10/09/2020 7,400 -0.30 -4.05 7,660 7,750 7,400 153,505 1,135,937,000
09/09/2020 7,660 0.19 2.48 7,470 7,700 7,300 1,947,550 14,918,233,000
08/09/2020 7,470 0.50 6.69 7,000 7,470 7,000 405,412 3,028,427,640
07/09/2020 7,000 0.00 ■■ 0.00 6,960 7,100 6,920 137,844 964,908,000
04/09/2020 6,960 0.10 1.44 6,900 7,000 6,680 102,814 715,585,440
03/09/2020 6,900 -0.20 -2.90 7,090 7,160 6,900 100,117 690,807,300
02/09/2020 7,090 0.20 2.82 6,850 7,090 6,610 87,551 620,736,590
01/09/2020 7,090 0.20 2.82 6,850 7,090 6,610 87,551 620,736,590
31/08/2020 6,850 -0.30 -4.38 7,100 7,140 6,690 182,865 1,252,625,250
28/08/2020 7,100 -0.10 -1.41 7,170 7,300 7,100 332,545 2,361,069,500
27/08/2020 7,170 0.20 2.79 7,000 7,190 6,950 104,036 745,938,120
26/08/2020 7,000 -0.10 -1.43 7,100 7,250 6,830 145,764 1,020,348,000
25/08/2020 7,100 -0.10 -1.41 7,150 7,450 7,100 195,459 1,387,758,900
24/08/2020 7,150 0.50 6.99 6,690 7,150 6,750 435,614 3,114,640,100
21/08/2020 6,690 0.30 4.48 6,390 6,750 6,400 169,887 1,136,544,030
20/08/2020 6,390 0.00 ■■ 0.00 6,390 6,480 6,350 49,581 316,822,590
19/08/2020 6,390 0.10 1.56 6,300 6,440 6,250 65,037 415,586,430
18/08/2020 6,300 -0.20 -3.17 6,460 6,460 6,300 60,769 382,844,700
17/08/2020 6,460 -0.10 -1.55 6,560 6,510 6,260 90,684 585,818,640
14/08/2020 6,560 0.00 ■■ 0.00 6,570 6,680 6,400 111,592 732,043,520
13/08/2020 6,570 0.20 3.04 6,400 6,600 6,350 122,855 807,157,350
12/08/2020 6,400 -0.10 -1.56 6,480 6,490 6,210 99,034 633,817,600
11/08/2020 6,480 0.00 ■■ 0.00 6,480 6,600 6,380 175,747 1,138,840,560
10/08/2020 6,480 0.10 1.54 6,400 6,690 6,400 170,382 1,104,075,360
07/08/2020 6,400 0.30 4.69 6,130 6,470 6,120 166,523 1,065,747,200
06/08/2020 6,130 0.00 ■■ 0.00 6,130 6,170 5,990 111,245 681,931,850
05/08/2020 6,130 0.00 ■■ 0.00 6,140 6,210 6,000 96,908 594,046,040
04/08/2020 6,140 0.30 4.89 5,810 6,210 5,810 151,131 927,944,340
03/08/2020 5,810 0.40 6.88 5,430 5,810 5,220 132,708 771,033,480
31/07/2020 5,430 -0.40 -7.37 5,830 5,790 5,430 102,657 557,427,510
30/07/2020 5,830 0.00 ■■ 0.00 5,810 6,000 5,680 80,176 467,426,080
29/07/2020 5,810 -0.40 -6.88 6,240 5,960 5,810 60,192 349,715,520
28/07/2020 6,240 0.00 ■■ 0.00 6,240 6,300 5,810 214,995 1,341,568,800
27/07/2020 6,240 -0.50 -8.01 6,700 6,240 6,240 24,091 150,327,840
26/07/2020 6,700 -0.50 -7.46 7,200 7,070 6,700 165,250 1,107,175,000
24/07/2020 6,700 -0.50 -7.46 7,200 7,070 6,700 165,250 1,107,175,000
23/07/2020 7,200 -0.10 -1.39 7,310 7,400 6,850 136,264 981,100,800
22/07/2020 7,310 -0.30 -4.10 7,600 7,680 7,070 98,559 720,466,290
21/07/2020 7,600 0.00 ■■ 0.00 7,600 7,720 7,510 88,393 671,786,800
20/07/2020 7,600 0.10 1.32 7,460 7,890 7,460 138,317 1,051,209,200
19/07/2020 7,460 0.10 1.34 7,330 7,500 7,300 82,283 613,831,180
17/07/2020 7,460 0.10 1.34 7,330 7,500 7,300 82,283 613,831,180
16/07/2020 7,330 0.00 ■■ 0.00 7,380 7,420 7,260 80,617 590,922,610
15/07/2020 7,380 0.00 ■■ 0.00 7,380 7,490 7,250 128,293 946,802,340
14/07/2020 7,380 0.00 ■■ 0.00 7,410 7,430 7,240 95,078 701,675,640
13/07/2020 7,410 -0.10 -1.35 7,540 7,660 7,280 134,025 993,125,250
12/07/2020 7,540 0.10 1.33 7,460 7,560 7,350 119,408 900,336,320
10/07/2020 7,540 0.10 1.33 7,460 7,560 7,350 119,408 900,336,320
09/07/2020 7,460 0.20 2.68 7,290 7,460 7,230 136,926 1,021,467,960
08/07/2020 7,290 0.00 ■■ 0.00 7,300 7,360 7,160 76,446 557,291,340
07/07/2020 7,300 -0.10 -1.37 7,380 7,570 7,300 132,111 964,410,300
06/07/2020 7,380 0.10 1.36 7,260 7,390 7,090 71,505 527,706,900
05/07/2020 7,260 0.00 ■■ 0.00 7,260 7,350 7,180 60,609 440,021,340
03/07/2020 7,260 0.00 ■■ 0.00 7,260 7,350 7,180 60,609 440,021,340
02/07/2020 7,260 0.00 ■■ 0.00 7,270 7,400 7,000 82,199 596,764,740
01/07/2020 7,270 0.40 5.50 6,870 7,350 6,710 137,404 998,927,080
30/06/2020 6,870 -0.50 -7.28 7,380 7,390 6,870 227,559 1,563,330,330
29/06/2020 7,380 -0.60 -8.13 7,930 7,900 7,380 128,300 946,854,000
28/06/2020 7,930 -0.22 -2.77 8,150 8,290 7,590 1,594,990 12,648,270,700
26/06/2020 7,930 -0.22 -2.77 8,150 8,290 7,590 1,594,990 12,648,270,700
25/06/2020 8,150 0.40 4.91 7,780 8,200 7,490 123,029 1,002,686,350
24/06/2020 7,780 -0.50 -6.43 8,240 8,310 7,760 91,110 708,835,800
23/06/2020 8,240 -0.10 -1.21 8,380 8,400 7,800 203,148 1,673,939,520
22/06/2020 8,380 0.20 2.39 8,210 8,500 8,210 158,040 1,324,375,200
19/06/2020 8,210 0.40 4.87 7,800 8,250 7,690 208,045 1,708,049,450
18/06/2020 7,800 0.00 ■■ 0.00 7,800 7,830 7,530 170,438 1,329,416,400
17/06/2020 7,800 0.04 0.51 7,760 7,850 7,520 1,188,010 9,266,478,000
16/06/2020 7,760 0.20 2.58 7,580 7,900 7,500 188,619 1,463,683,440
15/06/2020 7,580 0.00 ■■ 0.00 7,580 8,000 7,050 393,916 2,985,883,280
14/06/2020 7,580 -0.60 -7.92 8,140 7,700 7,580 270,157 2,047,790,060
12/06/2020 7,580 -0.60 -7.92 8,140 7,700 7,580 270,157 2,047,790,060
11/06/2020 8,140 -0.60 -7.37 8,750 8,990 8,140 246,059 2,002,920,260
10/06/2020 8,750 0.60 6.86 8,180 8,750 8,060 334,023 2,922,701,250
09/06/2020 8,280 0.40 4.83 7,860 8,290 7,700 287,152 2,377,618,560
08/06/2020 7,860 0.00 ■■ 0.00 7,900 8,100 7,600 318,375 2,502,427,500
06/06/2020 7,900 0.00 ■■ 0.00 7,900 8,000 7,600 170,279 1,345,204,100
05/06/2020 7,900 0.00 ■■ 0.00 7,900 8,000 7,600 170,279 1,345,204,100
04/06/2020 7,900 0.00 ■■ 0.00 7,910 8,300 7,780 266,830 2,107,957,000
03/06/2020 7,910 0.50 6.32 7,400 7,910 7,210 287,074 2,270,755,340
02/06/2020 7,400 -0.30 -4.05 7,720 8,000 7,320 199,657 1,477,461,800
01/06/2020 7,720 0.50 6.48 7,220 7,720 7,400 274,122 2,116,221,840
31/05/2020 7,220 0.50 6.93 6,750 7,220 6,510 253,969 1,833,656,180
29/05/2020 7,220 0.50 6.93 6,750 7,220 6,510 253,969 1,833,656,180
28/05/2020 6,750 0.20 2.96 6,600 6,800 6,340 179,499 1,211,618,250
27/05/2020 6,600 -0.20 -3.03 6,830 6,850 6,400 180,399 1,190,633,400
26/05/2020 6,830 -0.10 -1.46 6,890 6,890 6,600 183,643 1,254,281,690
25/05/2020 6,890 0.20 2.90 6,720 6,910 6,660 200,515 1,381,548,350
24/05/2020 6,720 0.00 ■■ 0.00 6,700 6,990 6,630 182,821 1,228,557,120
22/05/2020 6,720 0.00 ■■ 0.00 6,700 6,990 6,630 182,821 1,228,557,120
21/05/2020 6,700 0.20 2.99 6,470 6,890 6,410 291,962 1,956,145,400
20/05/2020 6,470 0.10 1.55 6,370 6,470 6,250 92,304 597,206,880
19/05/2020 6,370 0.10 1.57 6,240 6,590 6,200 121,887 776,420,190
18/05/2020 6,240 0.40 6.41 5,840 6,240 5,900 164,752 1,028,052,480
17/05/2020 5,840 -0.20 -3.42 6,050 6,200 5,630 222,195 1,297,618,800
15/05/2020 5,840 -0.20 -3.42 6,050 6,200 5,630 222,195 1,297,618,800
14/05/2020 6,050 -0.50 -8.26 6,500 6,590 6,050 154,994 937,713,700
13/05/2020 6,500 0.00 ■■ 0.00 6,550 6,710 6,380 228,854 1,487,551,000
12/05/2020 6,550 0.30 4.58 6,240 6,610 6,050 173,781 1,138,265,550
11/05/2020 6,240 0.40 6.41 5,860 6,270 6,000 276,424 1,724,885,760
10/05/2020 5,860 0.00 ■■ 0.00 5,860 6,270 5,740 261,416 1,531,897,760
08/05/2020 5,860 0.00 ■■ 0.00 5,860 6,270 5,740 261,416 1,531,897,760
07/05/2020 5,860 0.40 6.83 5,480 5,860 5,480 115,958 679,513,880
06/05/2020 5,480 0.20 3.65 5,260 5,550 5,330 95,518 523,438,640
05/05/2020 5,260 0.30 5.70 4,920 5,260 5,100 199,307 1,048,354,820
04/05/2020 4,920 0.30 6.10 4,600 4,920 4,600 42,226 207,751,920
01/05/2020 4,600 0.00 ■■ 0.00 4,560 4,820 4,560 93,259 428,991,400
30/04/2020 4,600 0.00 ■■ 0.00 4,560 4,820 4,560 93,259 428,991,400
29/04/2020 4,600 0.00 ■■ 0.00 4,560 4,820 4,560 93,259 428,991,400
28/04/2020 4,560 -0.30 -6.58 4,850 4,850 4,530 117,325 535,002,000
27/04/2020 4,850 0.00 ■■ 0.00 4,850 5,050 4,760 168,895 819,140,750
26/04/2020 4,850 -0.10 -2.06 4,980 5,100 4,750 97,590 473,311,500
24/04/2020 4,850 -0.10 -2.06 4,980 5,100 4,750 97,590 473,311,500
23/04/2020 4,980 -0.40 -8.03 5,350 5,510 4,980 118,894 592,092,120
22/04/2020 5,350 0.30 5.61 5,050 5,400 4,720 199,412 1,066,854,200
21/04/2020 5,050 -0.40 -7.92 5,430 5,710 5,050 244,678 1,235,623,900
20/04/2020 5,430 0.40 7.37 5,080 5,430 5,300 146,256 794,170,080
19/04/2020 5,080 0.30 5.91 4,750 5,080 4,760 132,837 674,811,960
17/04/2020 5,080 0.30 5.91 4,750 5,080 4,760 132,837 674,811,960
16/04/2020 4,750 0.10 2.11 4,680 4,800 4,520 71,757 340,845,750
15/04/2020 4,680 0.10 2.14 4,590 4,880 4,520 91,080 426,254,400
14/04/2020 4,590 0.30 6.54 4,290 4,590 4,290 197,823 908,007,570
13/04/2020 4,290 0.30 6.99 4,010 4,290 4,150 77,685 333,268,650
12/04/2020 4,010 0.30 7.48 3,750 4,010 3,800 140,851 564,812,510
10/04/2020 4,010 0.30 7.48 3,750 4,010 3,800 140,851 564,812,510
09/04/2020 3,750 0.20 5.33 3,510 3,750 3,510 72,060 270,225,000
08/04/2020 3,510 0.10 2.85 3,440 3,510 3,250 43,723 153,467,730
07/04/2020 3,440 0.00 ■■ 0.00 3,480 3,590 3,300 74,152 255,082,880
06/04/2020 3,480 0.20 5.75 3,260 3,480 3,300 128,568 447,416,640
03/04/2020 3,260 0.20 6.13 3,050 3,260 3,060 143,976 469,361,760
02/04/2020 3,050 0.00 ■■ 0.00 3,050 3,180 2,840 84,405 257,435,250
01/04/2020 3,050 0.00 ■■ 0.00 3,050 3,180 2,840 84,405 257,435,250
31/03/2020 3,050 -0.20 -6.56 3,270 3,190 3,050 148,415 452,665,750
30/03/2020 3,270 -0.20 -6.12 3,510 3,270 3,270 10,297 33,671,190
29/03/2020 3,510 -0.30 -8.55 3,770 3,890 3,510 43,473 152,590,230
27/03/2020 3,510 -0.30 -8.55 3,770 3,890 3,510 43,473 152,590,230
26/03/2020 3,770 0.20 5.31 3,590 3,840 3,500 104,522 394,047,940
25/03/2020 3,590 -0.30 -8.36 3,850 4,090 3,590 181,111 650,188,490
24/03/2020 3,850 -0.30 -7.79 4,130 3,850 3,850 32,914 126,718,900
23/03/2020 4,130 -0.30 -7.26 4,440 4,130 4,130 4,972 20,534,360
22/03/2020 4,440 -0.30 -6.76 4,770 4,710 4,440 57,773 256,512,120
20/03/2020 4,440 -0.30 -6.76 4,770 4,710 4,440 57,773 256,512,120
19/03/2020 4,770 0.30 6.29 4,470 4,780 4,200 215,612 1,028,469,240
18/03/2020 4,470 0.30 6.71 4,180 4,470 4,450 116,636 521,362,920
17/03/2020 4,180 -0.30 -7.18 4,490 4,180 4,180 34,501 144,214,180
16/03/2020 4,490 -0.33 -7.35 4,820 4,490 4,490 494,530 2,220,439,700
14/03/2020 4,820 -0.36 -7.47 5,180 4,820 4,820 139,690 673,305,800
13/03/2020 4,820 -0.36 -7.47 5,180 4,820 4,820 139,690 673,305,800
12/03/2020 5,180 -0.38 -7.34 5,560 5,180 5,180 13,790 71,432,200
11/03/2020 5,560 -0.41 -7.37 5,970 6,010 5,560 1,376,930 7,655,730,800
10/03/2020 5,970 -0.40 -6.70 6,410 6,300 5,970 196,442 1,172,758,740
09/03/2020 6,410 -0.50 -7.80 6,890 6,410 6,410 27,395 175,601,950
07/03/2020 6,890 0.30 4.35 6,630 7,050 6,630 68,765 473,790,850
06/03/2020 6,890 0.30 4.35 6,630 7,050 6,630 68,765 473,790,850
05/03/2020 6,630 0.40 6.03 6,200 6,630 5,810 150,371 996,959,730
04/03/2020 6,200 -0.40 -6.45 6,580 7,000 6,180 220,252 1,365,562,400
03/03/2020 6,580 0.40 6.08 6,150 6,580 6,400 180,637 1,188,591,460
02/03/2020 6,150 0.40 6.50 5,750 6,150 5,700 148,993 916,306,950
28/02/2020 5,750 0.20 3.48 5,580 5,970 5,420 275,635 1,584,901,250
27/02/2020 5,580 0.40 7.17 5,220 5,580 5,220 148,474 828,484,920
26/02/2020 5,220 0.30 5.75 4,900 5,240 4,700 142,109 741,808,980
25/02/2020 4,900 0.30 6.12 4,590 4,910 4,580 199,963 979,818,700
24/02/2020 4,590 -0.10 -2.18 4,700 4,990 4,420 169,089 776,118,510
21/02/2020 4,700 -0.10 -2.13 4,780 5,080 4,550 199,838 939,238,600
20/02/2020 4,780 0.30 6.28 4,470 4,780 4,500 138,543 662,235,540
19/02/2020 4,470 0.10 2.24 4,380 4,660 4,390 199,933 893,700,510
18/02/2020 4,380 0.30 6.85 4,100 4,380 4,230 143,354 627,890,520
17/02/2020 4,100 0.30 7.32 3,840 4,100 3,790 83,231 341,247,100
15/02/2020 3,840 -0.20 -5.21 4,060 4,060 3,790 103,230 396,403,200
14/02/2020 3,840 -0.20 -5.21 4,060 4,060 3,790 103,230 396,403,200
13/02/2020 4,060 0.10 2.46 3,980 4,200 3,950 99,080 402,264,800
12/02/2020 3,980 0.20 5.03 3,810 4,070 3,910 179,804 715,619,920
11/02/2020 3,810 0.20 5.25 3,570 3,810 3,600 93,436 355,991,160
10/02/2020 3,570 0.00 ■■ 0.00 3,600 3,610 3,420 91,744 327,526,080
09/02/2020 3,600 0.20 5.56 3,380 3,610 3,460 143,638 517,096,800
07/02/2020 3,600 0.20 5.56 3,380 3,610 3,460 143,638 517,096,800
06/02/2020 3,380 0.20 5.92 3,160 3,380 3,150 20,636 69,749,680
05/02/2020 3,160 -0.20 -6.33 3,310 3,400 3,140 71,263 225,191,080
04/02/2020 3,310 0.00 ■■ 0.00 3,350 3,430 3,140 35,063 116,058,530
03/02/2020 3,350 0.00 ■■ 0.00 3,380 3,400 3,150 124,285 416,354,750
02/02/2020 3,380 -0.30 -8.88 3,630 3,880 3,380 135,904 459,355,520
31/01/2020 3,380 -0.30 -8.88 3,630 3,880 3,380 135,904 459,355,520
30/01/2020 3,630 0.20 5.51 3,400 3,630 3,450 69,914 253,787,820
29/01/2020 3,400 0.20 5.88 3,180 3,400 3,260 71,255 242,267,000
28/01/2020 3,400 0.20 5.88 3,180 3,400 3,260 71,255 242,267,000
27/01/2020 3,400 0.20 5.88 3,180 3,400 3,260 71,255 242,267,000
26/01/2020 3,400 0.20 5.88 3,180 3,400 3,260 71,255 242,267,000
24/01/2020 3,400 0.20 5.88 3,180 3,400 3,260 71,255 242,267,000
23/01/2020 3,400 0.20 5.88 3,180 3,400 3,260 71,255 242,267,000
22/01/2020 3,400 0.20 5.88 3,180 3,400 3,260 71,255 242,267,000
21/01/2020 3,180 0.20 6.29 2,980 3,180 3,100 526,360 1,673,824,800
20/01/2020 2,980 0.19 6.38 2,790 2,980 2,880 849,460 2,531,390,800
17/01/2020 2,790 0.01 0.36 2,780 2,900 2,650 540,390 1,507,688,100
16/01/2020 2,780 -0.16 -5.76 2,940 3,060 2,750 580,020 1,612,455,600
15/01/2020 2,940 -0.22 -7.48 3,160 3,250 2,940 643,110 1,890,743,400
14/01/2020 3,190 0.05 1.57 3,140 3,210 3,150 170,990 545,458,100
13/01/2020 3,140 -0.10 -3.18 3,220 3,290 3,140 26,887 84,425,180
10/01/2020 3,220 0.00 ■■ 0.00 3,210 3,290 3,150 35,379 113,920,380
09/01/2020 3,210 -0.10 -3.12 3,320 3,320 3,210 32,152 103,207,920
08/01/2020 3,320 -0.20 -6.02 3,500 3,400 3,260 67,681 224,700,920
07/01/2020 3,500 0.00 ■■ 0.00 3,500 3,550 3,320 46,257 161,899,500
06/01/2020 3,500 -0.20 -5.71 3,730 3,790 3,500 55,885 195,597,500
03/01/2020 3,730 0.00 ■■ 0.00 3,710 3,760 3,630 33,181 123,765,130
02/01/2020 3,710 -0.30 -8.09 3,980 3,950 3,710 115,165 427,262,150
31/12/2019 3,980 -0.30 -7.54 4,270 4,300 3,980 138,090 549,598,200
30/12/2019 4,270 -0.10 -2.34 4,330 4,440 4,260 34,439 147,054,530
28/12/2019 4,330 -0.10 -2.31 4,390 4,590 4,310 54,620 236,504,600
27/12/2019 4,330 -0.10 -2.31 4,390 4,590 4,310 54,620 236,504,600
26/12/2019 4,390 -0.10 -2.28 4,510 4,520 4,380 55,046 241,651,940
25/12/2019 4,510 0.00 ■■ 0.00 4,520 4,600 4,500 42,161 190,146,110
24/12/2019 4,520 0.00 ■■ 0.00 4,500 4,700 4,500 54,864 247,985,280
23/12/2019 4,500 0.10 2.22 4,410 4,710 4,450 197,754 889,893,000
21/12/2019 4,410 0.04 0.91 4,370 4,520 4,370 568,640 2,507,702,400
20/12/2019 4,410 0.04 0.91 4,370 4,520 4,370 568,640 2,507,702,400
19/12/2019 4,370 0.00 ■■ 0.00 4,330 4,520 4,330 58,195 254,312,150
18/12/2019 4,330 -0.20 -4.62 4,520 4,530 4,310 57,103 247,255,990
17/12/2019 4,520 -0.20 -4.42 4,690 4,700 4,520 52,837 238,823,240
16/12/2019 4,690 0.00 ■■ 0.00 4,670 4,780 4,600 69,860 327,643,400
14/12/2019 4,670 0.00 ■■ 0.00 4,620 4,830 4,670 90,851 424,274,170
13/12/2019 4,670 0.00 ■■ 0.00 4,620 4,830 4,670 90,851 424,274,170
12/12/2019 4,620 0.30 6.49 4,340 4,640 4,340 145,858 673,863,960
11/12/2019 4,340 0.00 ■■ 0.00 4,300 4,400 4,220 43,090 187,010,600
10/12/2019 4,300 -0.30 -6.98 4,600 4,600 4,300 72,205 310,481,500
09/12/2019 4,600 -0.10 -2.17 4,730 4,860 4,550 26,551 122,134,600
07/12/2019 4,730 0.20 4.23 4,540 4,780 4,230 125,205 592,219,650
06/12/2019 4,730 0.20 4.23 4,540 4,780 4,230 125,205 592,219,650
05/12/2019 4,540 0.10 2.20 4,440 4,600 4,450 52,013 236,139,020
04/12/2019 4,440 0.10 2.25 4,350 0 0 12,488 55,446,720
03/12/2019 4,350 -0.10 -2.30 4,400 4,550 4,340 9,991 43,460,850
02/12/2019 4,400 -0.20 -4.55 4,600 4,650 4,400 20,350 89,540,000
29/11/2019 4,600 0.00 ■■ 0.00 4,580 4,630 4,570 25,956 119,397,600
28/11/2019 4,580 0.10 2.18 4,500 4,640 4,500 29,901 136,946,580
27/11/2019 4,500 0.00 ■■ 0.00 4,450 4,690 4,400 30,419 136,885,500
26/11/2019 4,450 0.00 ■■ 0.00 4,450 4,590 4,330 33,251 147,966,950
25/11/2019 4,450 0.00 ■■ 0.00 4,460 4,590 4,390 20,134 89,596,300
23/11/2019 4,460 -0.20 -4.48 4,690 4,750 4,460 24,620 109,805,200
22/11/2019 4,460 -0.20 -4.48 4,690 4,750 4,460 24,620 109,805,200
21/11/2019 4,690 0.00 ■■ 0.00 4,700 4,780 4,690 9,591 44,981,790
20/11/2019 4,700 0.00 ■■ 0.00 4,710 4,820 4,670 38,240 179,728,000
19/11/2019 4,710 0.00 ■■ 0.00 4,760 4,760 4,680 16,033 75,515,430
18/11/2019 4,760 0.00 ■■ 0.00 4,760 4,900 4,680 27,216 129,548,160
15/11/2019 4,760 0.20 4.20 4,540 4,850 4,550 64,918 309,009,680
14/11/2019 4,540 0.10 2.20 4,410 4,680 4,400 37,774 171,493,960
13/11/2019 4,410 0.00 ■■ 0.00 4,360 4,480 4,360 21,967 96,874,470
12/11/2019 4,360 -0.20 -4.59 4,530 4,530 4,360 77,483 337,825,880
11/11/2019 4,530 -0.20 -4.42 4,720 4,800 4,410 30,850 139,750,500
09/11/2019 4,720 -0.10 -2.12 4,810 4,900 4,680 32,852 155,061,440
08/11/2019 4,720 -0.10 -2.12 4,810 4,900 4,680 32,852 155,061,440
07/11/2019 4,810 -0.40 -8.32 5,160 4,980 4,800 115,648 556,266,880
06/11/2019 5,160 0.20 3.88 5,000 5,340 5,040 83,797 432,392,520
05/11/2019 5,000 0.30 6.00 4,680 5,000 4,800 56,012 280,060,000
04/11/2019 4,680 -0.30 -6.41 5,000 4,900 4,650 79,608 372,565,440
01/11/2019 5,000 0.00 ■■ 0.00 5,000 5,000 4,650 130,574 652,870,000
31/10/2019 5,000 -0.30 -6.00 5,250 5,250 4,900 168,275 841,375,000
30/10/2019 5,250 -0.40 -7.62 5,610 5,520 5,250 78,436 411,789,000
29/10/2019 5,610 -0.30 -5.35 5,910 6,090 5,500 72,394 406,130,340
28/10/2019 5,910 -0.10 -1.69 6,050 6,190 5,880 23,957 141,585,870
25/10/2019 6,050 -0.20 -3.31 6,270 6,290 6,050 9,759 59,041,950
24/10/2019 6,270 0.10 1.59 6,210 6,330 6,150 13,450 84,331,500
23/10/2019 6,210 -0.10 -1.61 6,300 6,300 6,150 36,306 225,460,260
22/10/2019 6,300 -0.10 -1.59 6,400 6,400 6,200 16,394 103,282,200
21/10/2019 6,400 0.20 3.13 6,200 6,500 5,850 20,293 129,875,200
18/10/2019 6,200 -0.20 -3.23 6,400 6,440 6,000 97,349 603,563,800
17/10/2019 6,400 -0.10 -1.56 6,520 6,600 6,350 6,881 44,038,400
16/10/2019 6,520 -0.10 -1.53 6,620 6,650 6,400 23,407 152,613,640
15/10/2019 6,620 -0.10 -1.51 6,700 6,780 6,620 24,720 163,646,400
14/10/2019 6,700 0.00 ■■ 0.00 6,650 6,800 6,600 22,323 149,564,100
11/10/2019 6,650 0.00 ■■ 0.00 6,700 6,890 6,650 21,158 140,700,700
10/10/2019 6,700 -0.10 -1.49 6,800 6,900 6,600 32,332 216,624,400
09/10/2019 6,800 -0.20 -2.94 7,020 7,110 6,800 39,957 271,707,600
08/10/2019 7,020 -0.10 -1.42 7,100 7,170 7,010 18,318 128,592,360
07/10/2019 7,100 0.00 ■■ 0.00 7,110 7,200 7,060 22,380 158,898,000
04/10/2019 7,110 0.10 1.41 7,050 7,200 7,020 45,369 322,573,590
03/10/2019 7,050 0.00 ■■ 0.00 7,080 7,100 7,010 7,231 50,978,550
02/10/2019 7,080 0.00 ■■ 0.00 7,120 7,150 7,070 16,724 118,405,920
01/10/2019 7,120 0.10 1.40 7,020 7,120 7,020 28,693 204,294,160
30/09/2019 7,020 -0.20 -2.85 7,200 7,290 7,020 34,070 239,171,400
27/09/2019 7,200 -0.10 -1.39 7,300 7,440 7,200 31,586 227,419,200
26/09/2019 7,300 0.00 ■■ 0.00 7,320 7,400 7,250 33,219 242,498,700
25/09/2019 7,320 0.00 ■■ 0.00 7,300 7,450 7,280 27,613 202,127,160
24/09/2019 7,300 -0.10 -1.37 7,400 7,540 7,300 54,344 396,711,200
23/09/2019 7,400 -0.20 -2.70 7,620 7,780 7,400 37,537 277,773,800
20/09/2019 7,620 0.00 ■■ 0.00 7,600 7,750 7,560 23,900 182,118,000
19/09/2019 7,600 -0.10 -1.32 7,650 7,780 7,600 26,882 204,303,200
18/09/2019 7,650 0.20 2.61 7,430 7,750 7,430 48,409 370,328,850
17/09/2019 7,430 0.10 1.35 7,290 7,450 7,240 35,048 260,406,640
16/09/2019 7,290 -0.10 -1.37 7,400 7,500 7,270 46,365 338,000,850
13/09/2019 7,400 0.00 ■■ 0.00 7,400 7,510 7,350 31,739 234,868,600
12/09/2019 7,400 -0.10 -1.35 7,490 7,620 7,400 33,798 250,105,200
11/09/2019 7,490 0.30 4.01 7,200 7,600 7,210 50,844 380,821,560
10/09/2019 7,300 0.06 0.82 7,240 7,350 7,050 111,440 813,512,000
09/09/2019 7,240 0.20 2.76 7,020 7,300 7,030 30,059 217,627,160
06/09/2019 7,020 0.00 ■■ 0.00 7,000 7,200 7,000 58,987 414,088,740
05/09/2019 7,000 -0.30 -4.29 7,260 7,490 7,000 20,148 141,036,000
04/09/2019 7,260 0.00 ■■ 0.00 7,260 7,390 7,150 28,656 208,042,560
03/09/2019 7,260 -0.40 -5.51 7,700 7,690 7,260 31,627 229,612,020
30/08/2019 7,700 0.00 ■■ 0.00 7,730 8,100 7,700 40,161 309,239,700
29/08/2019 7,730 0.50 6.47 7,230 7,730 7,320 112,731 871,410,630
28/08/2019 7,230 0.40 5.53 6,850 7,250 6,800 57,010 412,182,300
27/08/2019 6,850 0.00 ■■ 0.00 6,840 6,940 6,770 16,882 115,641,700
26/08/2019 6,840 -0.10 -1.46 6,900 6,900 6,780 5,114 34,979,760
23/08/2019 6,900 0.10 1.45 6,830 6,940 6,700 12,754 88,002,600
22/08/2019 6,830 0.00 ■■ 0.00 6,830 6,950 6,810 11,970 81,755,100
21/08/2019 6,830 0.00 ■■ 0.00 6,800 6,900 6,790 13,116 89,582,280
20/08/2019 6,800 0.00 ■■ 0.00 6,800 6,950 6,800 11,744 79,859,200
19/08/2019 6,800 0.00 ■■ 0.00 6,780 6,980 6,780 17,975 122,230,000
16/08/2019 6,780 0.00 ■■ 0.00 6,780 6,990 6,700 25,020 169,635,600
15/08/2019 6,780 -0.10 -1.47 6,900 6,900 6,500 19,820 134,379,600
14/08/2019 6,900 0.00 ■■ 0.00 6,900 7,000 6,820 13,199 91,073,100
13/08/2019 6,900 -0.20 -2.90 7,100 7,140 6,900 12,955 89,389,500
12/08/2019 7,100 0.00 ■■ 0.00 7,070 7,340 7,090 15,249 108,267,900
09/08/2019 7,070 0.20 2.83 6,830 7,100 6,850 42,927 303,493,890
08/08/2019 6,830 0.00 ■■ 0.00 6,830 6,950 6,800 26,993 184,362,190
07/08/2019 6,830 -0.30 -4.39 7,140 7,280 6,800 22,022 150,410,260
06/08/2019 7,140 -0.10 -1.40 7,200 7,200 7,000 7,409 52,900,260
05/08/2019 7,200 0.00 ■■ 0.00 7,220 7,490 7,200 34,721 249,991,200
02/08/2019 7,220 0.40 5.54 6,810 7,280 6,810 54,701 394,941,220
01/08/2019 6,810 0.30 4.41 6,520 6,900 6,450 35,460 241,482,600
31/07/2019 6,520 0.00 ■■ 0.00 6,520 6,600 6,400 12,172 79,361,440
30/07/2019 6,520 0.00 ■■ 0.00 6,520 6,670 6,520 12,387 80,763,240
29/07/2019 6,520 -0.20 -3.07 6,700 6,700 6,520 9,402 61,301,040
26/07/2019 6,700 0.00 ■■ 0.00 6,700 6,800 6,650 19,180 128,506,000
25/07/2019 6,700 -0.10 -1.49 6,790 6,750 6,700 15,800 105,860,000
24/07/2019 6,790 0.00 ■■ 0.00 6,750 6,800 6,650 23,472 159,374,880
23/07/2019 6,750 0.00 ■■ 0.00 6,700 6,820 6,650 50,897 343,554,750
22/07/2019 6,700 0.00 ■■ 0.00 6,650 6,970 6,650 18,117 121,383,900
19/07/2019 6,650 -0.20 -3.01 6,890 6,890 6,650 17,263 114,798,950
18/07/2019 6,890 -0.10 -1.45 7,000 6,900 6,650 10,737 73,977,930
17/07/2019 7,000 0.10 1.43 6,920 7,000 6,790 32,418 226,926,000
16/07/2019 6,920 -0.20 -2.89 7,130 7,150 6,920 30,049 207,939,080
15/07/2019 7,130 0.10 1.40 7,000 7,200 7,000 29,785 212,367,050
12/07/2019 7,000 -0.20 -2.86 7,150 7,200 6,950 33,085 231,595,000
11/07/2019 7,150 0.30 4.20 6,900 7,150 6,900 9,383 67,088,450
10/07/2019 6,900 -0.20 -2.90 7,100 7,100 6,900 5,407 37,308,300
09/07/2019 7,100 -0.10 -1.41 7,200 7,100 6,900 25,251 179,282,100
08/07/2019 7,200 -0.10 -1.39 7,300 7,350 7,150 23,600 169,920,000
05/07/2019 7,300 -0.10 -1.37 7,370 7,450 7,200 30,001 219,007,300
04/07/2019 7,370 -0.10 -1.36 7,510 7,540 7,300 19,710 145,262,700
03/07/2019 7,510 0.00 ■■ 0.00 7,550 7,600 7,400 20,264 152,182,640
02/07/2019 7,550 0.00 ■■ 0.00 7,510 7,550 7,450 35,421 267,428,550
01/07/2019 7,510 0.00 ■■ 0.00 7,500 7,690 7,460 18,777 141,015,270
28/06/2019 7,500 0.10 1.33 7,400 7,500 7,200 18,602 139,515,000
27/06/2019 7,400 -0.30 -4.05 7,660 7,790 7,350 27,584 204,121,600
26/06/2019 7,660 0.00 ■■ 0.00 7,700 7,750 7,600 18,352 140,576,320
25/06/2019 7,700 0.10 1.30 7,590 7,900 7,290 55,035 423,769,500
24/06/2019 7,590 0.40 5.27 7,200 7,700 7,170 46,287 351,318,330
21/06/2019 7,200 0.10 1.39 7,100 7,200 6,850 24,038 173,073,600
20/06/2019 7,100 0.30 4.23 6,800 7,100 6,790 12,557 89,154,700
19/06/2019 6,800 0.40 5.88 6,400 6,800 6,400 11,687 79,471,600
18/06/2019 6,400 -0.40 -6.25 6,790 7,000 6,400 14,349 91,833,600
17/06/2019 6,790 -0.30 -4.42 7,120 7,120 6,780 26,300 178,577,000
16/06/2019 7,120 0.30 4.21 6,840 7,300 7,010 36,120 257,174,400
14/06/2019 7,120 0.30 4.21 6,840 7,300 7,010 36,120 257,174,400
13/06/2019 6,840 0.40 5.85 6,400 6,840 6,700 51,280 350,755,200
11/06/2019 5,990 0.10 1.67 5,890 6,000 5,700 5,913 35,418,870
10/06/2019 5,890 -0.20 -3.40 6,100 6,000 5,810 5,830 34,338,700
09/06/2019 6,100 -0.20 -3.28 6,260 6,200 5,860 13,591 82,905,100
07/06/2019 6,100 -0.20 -3.28 6,260 6,200 5,860 13,591 82,905,100
06/06/2019 6,260 0.00 ■■ 0.00 6,300 6,300 6,050 12,381 77,505,060
05/06/2019 6,300 0.30 4.76 6,030 6,400 5,620 45,626 287,443,800
04/06/2019 6,030 -0.50 -8.29 6,480 6,470 6,030 28,090 169,382,700
03/06/2019 6,480 0.00 ■■ 0.00 6,490 6,500 6,400 33,215 215,233,200
02/06/2019 6,490 0.00 ■■ 0.00 6,500 6,590 6,490 2,685 17,425,650
31/05/2019 6,490 0.00 ■■ 0.00 6,500 6,590 6,490 2,685 17,425,650
30/05/2019 6,500 -0.10 -1.54 6,640 6,600 6,200 42,951 279,181,500
29/05/2019 6,640 0.00 ■■ 0.00 6,660 6,640 6,480 28,001 185,926,640
28/05/2019 6,660 -0.10 -1.50 6,750 6,700 6,530 9,222 61,418,520
27/05/2019 6,750 -0.20 -2.96 6,950 6,990 6,750 4,574 30,874,500
26/05/2019 6,950 0.00 ■■ 0.00 6,950 6,950 6,600 8,512 59,158,400
24/05/2019 6,950 0.00 ■■ 0.00 6,950 6,950 6,600 8,512 59,158,400
23/05/2019 6,950 0.00 ■■ 0.00 6,950 6,950 6,850 9,679 67,269,050
22/05/2019 6,950 0.00 ■■ 0.00 6,950 6,970 6,900 24,269 168,669,550
21/05/2019 6,950 -0.10 -1.44 7,050 7,000 6,900 21,682 150,689,900
20/05/2019 7,050 0.00 ■■ 0.00 7,000 7,050 6,770 22,916 161,557,800
19/05/2019 7,000 -0.20 -2.86 7,220 7,270 6,970 31,990 223,930,000
17/05/2019 7,000 -0.20 -2.86 7,220 7,270 6,970 31,990 223,930,000
16/05/2019 7,220 0.30 4.16 6,920 7,350 7,000 24,197 174,702,340
15/05/2019 6,920 0.50 7.23 6,470 6,920 6,470 55,129 381,492,680
14/05/2019 6,470 -0.50 -7.73 6,950 6,740 6,470 75,878 490,930,660
13/05/2019 6,950 -0.50 -7.19 7,400 7,350 6,900 37,088 257,761,600
12/05/2019 7,400 -0.50 -6.76 7,910 7,900 7,400 12,011 88,881,400
10/05/2019 7,400 -0.50 -6.76 7,910 7,900 7,400 12,011 88,881,400
09/05/2019 7,910 0.00 ■■ 0.00 7,950 7,910 7,800 4,717 37,311,470
08/05/2019 7,950 0.00 ■■ 0.00 7,900 7,950 7,510 15,892 126,341,400
07/05/2019 7,900 -0.20 -2.53 8,090 8,000 7,750 12,042 95,131,800
06/05/2019 8,090 0.00 ■■ 0.00 8,090 8,090 7,610 70,493 570,288,370
05/05/2019 8,090 0.10 1.24 8,000 8,090 7,700 4,379 35,426,110
03/05/2019 8,090 0.10 1.24 8,000 8,090 7,700 4,379 35,426,110
02/05/2019 8,000 -0.10 -1.25 8,050 8,050 7,490 31,020 248,160,000
01/05/2019 8,050 0.10 1.24 8,000 8,080 7,500 7,873 63,377,650
30/04/2019 8,050 0.10 1.24 8,000 8,080 7,500 7,873 63,377,650
29/04/2019 8,050 0.10 1.24 8,000 8,080 7,500 7,873 63,377,650
28/04/2019 8,050 0.10 1.24 8,000 8,080 7,500 7,873 63,377,650
26/04/2019 8,050 0.10 1.24 8,000 8,080 7,500 7,873 63,377,650
25/04/2019 8,000 0.00 ■■ 0.00 8,000 8,100 7,950 9,955 79,640,000
24/04/2019 8,000 -0.10 -1.25 8,090 8,350 7,530 29,861 238,888,000
23/04/2019 8,090 -0.60 -7.42 8,690 8,670 8,090 31,673 256,234,570
22/04/2019 8,690 -0.20 -2.30 8,900 8,890 8,280 16,037 139,361,530
21/04/2019 8,900 -0.30 -3.37 9,190 9,300 8,900 9,621 85,626,900
19/04/2019 8,900 -0.30 -3.37 9,190 9,300 8,900 9,621 85,626,900
18/04/2019 9,190 0.00 ■■ 0.00 9,200 9,290 8,930 12,531 115,159,890
17/04/2019 9,200 -0.10 -1.09 9,300 9,400 9,200 27,487 252,880,400
16/04/2019 9,300 -0.10 -1.08 9,390 9,400 9,210 17,133 159,336,900
15/04/2019 9,390 0.20 2.13 9,200 9,390 9,210 49,457 464,401,230
12/04/2019 9,390 0.20 2.13 9,200 9,390 9,210 49,457 464,401,230
11/04/2019 9,200 0.20 2.17 9,000 9,300 8,950 94,330 867,836,000
10/04/2019 9,000 -0.20 -2.22 9,240 9,200 8,980 11,376 102,384,000
09/04/2019 9,240 -0.20 -2.16 9,400 9,400 9,150 4,085 37,745,400
08/04/2019 9,400 0.00 ■■ 0.00 9,400 9,550 9,300 14,220 133,668,000
05/04/2019 9,400 -0.10 -1.06 9,460 9,500 9,320 30,142 283,334,800
04/04/2019 9,460 0.10 1.06 9,380 9,840 9,370 11,006 104,116,760
03/04/2019 9,380 -0.10 -1.07 9,490 9,450 9,350 18,754 175,912,520
02/04/2019 9,490 0.10 1.05 9,420 9,600 9,350 8,295 78,719,550
01/04/2019 9,420 -0.10 -1.06 9,500 9,600 9,310 50,466 475,389,720
30/03/2019 12,300 0.05 0.41 12,250 12,400 12,150 210,470 2,588,781,000
29/03/2019 9,500 0.30 3.16 9,200 9,500 9,250 71,218 676,571,000
28/03/2019 9,200 0.20 2.17 8,960 9,300 8,960 17,504 161,036,800
27/03/2019 8,960 0.10 1.12 8,900 9,100 8,960 27,707 248,254,720
26/03/2019 8,900 -0.50 -5.62 9,400 9,600 8,900 16,613 147,855,700
25/03/2019 9,400 -0.50 -5.32 9,900 9,700 9,400 28,877 271,443,800
22/03/2019 9,900 -0.60 -6.06 10,500 10,500 9,900 37,157 367,854,300
21/03/2019 10,500 -0.20 -1.90 10,650 10,900 10,500 49,540 520,170,000
20/03/2019 10,650 -0.30 -2.82 10,900 11,100 10,650 30,139 320,980,350
19/03/2019 10,900 0.30 2.75 10,600 10,950 10,450 65,367 712,500,300
18/03/2019 10,600 0.00 ■■ 0.00 10,600 10,600 10,400 22,714 240,768,400
15/03/2019 10,600 -0.30 -2.83 10,850 10,850 10,550 24,990 264,894,000
14/03/2019 10,850 0.00 ■■ 0.00 10,850 10,950 10,750 17,543 190,341,550
13/03/2019 10,850 0.20 1.84 10,700 10,850 10,350 44,377 481,490,450
12/03/2019 10,700 -0.30 -2.80 11,000 11,100 10,550 28,420 304,094,000
11/03/2019 11,000 0.20 1.82 10,800 11,200 10,750 72,272 794,992,000
08/03/2019 10,800 0.70 6.48 10,100 10,800 10,100 143,099 1,545,469,200
07/03/2019 10,100 0.60 5.94 9,470 10,100 9,470 101,049 1,020,594,900
06/03/2019 9,470 -0.10 -1.06 9,600 9,580 9,450 15,125 143,233,750
05/03/2019 9,600 0.00 ■■ 0.00 9,620 9,650 9,460 13,363 128,284,800
04/03/2019 9,620 0.10 1.04 9,500 9,660 9,550 15,171 145,945,020
01/03/2019 9,500 0.40 4.21 9,130 9,500 9,040 17,172 163,134,000
28/02/2019 9,130 0.00 ■■ 0.00 9,130 9,130 9,070 7,602 69,406,260
27/02/2019 9,130 0.00 ■■ 0.00 9,090 9,280 9,100 12,966 118,379,580
26/02/2019 9,090 0.00 ■■ 0.00 9,100 9,350 9,080 13,403 121,833,270
25/02/2019 9,100 -0.20 -2.20 9,300 9,200 9,100 5,435 49,458,500
22/02/2019 9,300 0.00 ■■ 0.00 9,260 9,500 9,100 7,183 66,801,900
21/02/2019 9,260 0.00 ■■ 0.00 9,270 9,490 9,190 7,582 70,209,320
20/02/2019 9,270 -0.10 -1.08 9,320 9,340 9,210 17,805 165,052,350
19/02/2019 9,320 -0.30 -3.22 9,600 9,600 9,320 5,278 49,190,960
18/02/2019 9,600 0.20 2.08 9,380 9,600 9,150 6,519 62,582,400
15/02/2019 9,380 -0.40 -4.26 9,780 9,700 9,380 4,159 39,011,420
14/02/2019 9,780 0.10 1.02 9,700 10,000 9,700 2,067 20,215,260
13/02/2019 9,700 0.40 4.12 9,350 9,800 9,200 19,998 193,980,600
12/02/2019 9,350 0.40 4.28 8,950 9,350 8,800 10,218 95,538,300
11/02/2019 8,950 -0.10 -1.12 9,000 9,150 8,900 9,320 83,414,000
01/02/2019 9,000 -0.20 -2.22 9,240 9,240 8,700 2,186 19,674,000
31/01/2019 9,240 -0.10 -1.08 9,300 9,300 9,000 4,532 41,875,680
30/01/2019 9,300 0.00 ■■ 0.00 9,300 9,380 9,100 6,372 59,259,600
29/01/2019 9,300 -0.10 -1.08 9,400 9,500 9,200 4,536 42,184,800
28/01/2019 9,400 -0.10 -1.06 9,500 9,660 9,400 8,348 78,471,200
25/01/2019 9,500 0.40 4.21 9,150 9,600 9,150 13,198 125,381,000
24/01/2019 9,150 0.50 5.46 8,700 9,150 8,600 19,806,000 181,224,900,000
23/01/2019 8,700 -0.10 -1.15 8,780 8,780 8,650 721,000 6,272,700,000
22/01/2019 8,780 0.00 ■■ 0.00 8,780 9,280 8,630 5,111,000 44,874,580,000
21/01/2019 8,780 -0.01 -0.11 8,790 8,780 8,610 23,780 208,788,400
19/01/2019 8,790 -0.10 -1.14 8,900 8,800 8,550 1,011,500 8,891,085,000
18/01/2019 8,790 -0.11 -1.25 8,900 8,800 8,550 58,640 515,445,600
17/01/2019 8,900 0.07 0.79 8,830 9,000 8,220 191,450 1,703,905,000
16/01/2019 8,830 -0.17 -1.93 9,000 9,200 8,810 97,190 858,187,700
15/01/2019 9,000 0.16 1.78 8,840 9,100 8,700 40,500 364,500,000
14/01/2019 8,840 -0.66 -7.47 9,500 9,600 8,840 54,590 482,575,600
11/01/2019 9,500 -0.29 -3.05 9,790 9,730 9,200 14,330 136,135,000
10/01/2019 9,790 -0.01 -0.10 9,800 9,800 9,570 33,510 328,062,900
09/01/2019 9,800 -0.02 -0.20 9,800 9,820 9,600 71,880 704,424,000
08/01/2019 9,800 0.01 0.10 9,790 9,900 9,550 93,450 915,810,000
07/01/2019 9,790 0.39 3.98 9,400 9,890 9,550 149,220 1,460,863,800
04/01/2019 9,400 0.10 1.06 9,300 9,600 8,650 646,040 6,072,776,000
03/01/2019 9,300 -0.70 -7.53 10,000 9,900 9,300 284,440 2,645,292,000
02/01/2019 10,000 -0.20 -2.00 10,200 10,200 9,490 264,420 2,644,200,000
28/12/2018 10,200 -0.65 -6.37 10,850 10,600 10,200 104,080 1,061,616,000
27/12/2018 10,850 -0.10 -0.92 10,950 11,150 10,300 291,470 3,162,449,500
26/12/2018 10,950 -0.20 -1.83 11,150 11,150 10,500 138,840 1,520,298,000
25/12/2018 11,150 -0.05 -0.45 11,200 11,150 10,450 262,310 2,924,756,500
24/12/2018 11,200 -0.40 -3.57 11,600 11,600 11,200 62,050 694,960,000
21/12/2018 11,600 -0.25 -2.16 11,850 11,750 11,200 190,850 2,213,860,000
20/12/2018 11,850 0.15 1.27 11,700 11,900 11,500 145,450 1,723,582,500
19/12/2018 11,700 -0.10 -0.85 11,800 11,900 11,400 149,340 1,747,278,000
18/12/2018 11,800 -0.15 -1.27 11,950 11,950 11,500 177,550 2,095,090,000
17/12/2018 11,950 0.10 0.84 11,850 12,000 11,850 203,570 2,432,661,500
14/12/2018 11,850 -0.25 -2.11 12,100 12,100 11,850 289,390 3,429,271,500
13/12/2018 12,100 0.15 1.24 11,950 12,100 11,850 250,110 3,026,331,000
12/12/2018 11,950 0.05 0.42 11,950 12,000 11,900 259,500 3,101,025,000
11/12/2018 11,950 -0.20 -1.67 12,150 12,200 11,950 399,860 4,778,327,000
10/12/2018 12,150 -0.15 -1.23 12,300 12,300 12,150 342,020 4,155,543,000
07/12/2018 12,300 0.05 0.41 12,300 12,450 12,300 488,270 6,005,721,000
06/12/2018 12,300 0.10 0.81 12,200 12,350 12,200 432,690 5,322,087,000
05/12/2018 12,200 -0.10 -0.82 12,300 12,400 12,200 315,660 3,851,052,000
04/12/2018 12,300 -0.30 -2.44 12,600 12,650 12,300 451,460 5,552,958,000
03/12/2018 12,600 0.30 2.38 12,300 12,600 12,300 434,560 5,475,456,000
30/11/2018 12,300 0.05 0.41 12,250 12,400 12,150 210,470 2,588,781,000
29/11/2018 12,250 -0.15 -1.22 12,400 12,550 12,250 564,830 6,919,167,500
28/11/2018 12,400 0.10 0.81 12,300 12,600 12,300 493,990 6,125,476,000
27/11/2018 12,300 -0.25 -2.03 12,550 12,700 12,300 515,250 6,337,575,000
26/11/2018 12,550 -0.05 -0.40 12,600 12,600 12,350 128,200 1,608,910,000
23/11/2018 12,600 -0.05 -0.40 12,650 12,800 12,400 321,850 4,055,310,000
22/11/2018 12,650 0.30 2.37 12,350 12,900 12,300 691,640 8,749,246,000
21/11/2018 12,350 -0.05 -0.40 12,350 12,350 12,200 204,390 2,524,216,500
20/11/2018 12,350 -0.15 -1.21 12,500 12,550 12,300 397,300 4,906,655,000
19/11/2018 12,500 0.15 1.20 12,350 12,600 12,300 466,490 5,831,125,000
16/11/2018 12,350 0.05 0.40 12,300 12,400 12,200 256,770 3,171,109,500
15/11/2018 12,300 0.10 0.81 12,200 12,400 12,000 416,950 5,128,485,000
14/11/2018 12,200 -0.40 -3.28 12,600 12,800 12,200 605,260 7,384,172,000
13/11/2018 12,600 -0.30 -2.38 12,900 12,900 12,600 256,610 3,233,286,000
12/11/2018 12,900 0.05 0.39 12,850 12,900 12,650 706,820 9,117,978,000
09/11/2018 12,850 -0.15 -1.17 13,000 13,300 12,750 130,910 1,682,193,500
08/11/2018 13,000 0.10 0.77 13,000 13,450 12,950 640,270 8,323,510,000
07/11/2018 13,000 0.50 3.85 12,500 13,300 12,200 1,203,530 15,645,890,000
06/11/2018 12,500 0.35 2.80 12,150 12,600 12,100 998,350 12,479,375,000
05/11/2018 12,150 -0.05 -0.41 12,200 12,250 12,000 68,360 830,574,000
04/11/2018 12,200 -0.15 -1.23 12,350 12,350 11,600 295,850 3,609,370,000
02/11/2018 12,200 -0.15 -1.23 12,350 12,350 11,600 295,850 3,609,370,000
01/11/2018 12,350 -0.05 -0.40 12,400 12,400 11,950 272,070 3,360,064,500
31/10/2018 12,400 0.15 1.21 12,250 12,600 11,900 351,980 4,364,552,000
30/10/2018 12,250 -0.05 -0.41 12,250 12,250 11,900 355,670 4,356,957,500
29/10/2018 12,250 -0.15 -1.22 12,400 12,600 11,900 117,170 1,435,332,500
27/10/2018 12,400 0.20 1.61 12,200 12,800 12,100 244,230 3,028,452,000
26/10/2018 12,400 0.20 1.61 12,200 12,800 12,100 244,230 3,028,452,000
25/10/2018 12,200 -0.80 -6.56 13,000 12,600 12,100 68,750 838,750,000
24/10/2018 13,000 0.05 0.38 12,950 13,000 12,350 93,360 1,213,680,000
23/10/2018 12,950 -0.05 -0.39 13,000 13,000 12,100 337,470 4,370,236,500
22/10/2018 13,000 -0.60 -4.62 13,600 13,450 13,000 362,910 4,717,830,000
20/10/2018 13,600 0.25 1.84 13,350 13,600 13,150 480,920 6,540,512,000
19/10/2018 13,600 0.25 1.84 13,350 13,600 13,150 480,920 6,540,512,000
18/10/2018 13,350 -0.30 -2.25 13,650 13,650 13,350 334,830 4,469,980,500
17/10/2018 13,650 0.25 1.83 13,400 13,800 13,400 191,630 2,615,749,500
16/10/2018 13,400 0.20 1.49 13,200 13,700 13,150 971,550 13,018,770,000
15/10/2018 13,200 -0.30 -2.27 13,500 13,600 13,200 142,170 1,876,644,000
12/10/2018 13,500 0.25 1.85 13,250 13,700 12,850 250,000 3,375,000,000
11/10/2018 13,250 -0.95 -7.17 14,200 13,900 13,250 542,450 7,187,462,500
10/10/2018 14,200 0.10 0.70 14,200 14,900 14,050 218,400 3,101,280,000
09/10/2018 14,200 -0.30 -2.11 14,500 14,800 14,100 360,520 5,119,384,000
08/10/2018 14,500 -0.50 -3.45 15,000 15,000 14,400 328,300 4,760,350,000
05/10/2018 15,000 -0.55 -3.67 15,550 15,650 15,000 978,950 14,684,250,000
04/10/2018 15,550 0.05 0.32 15,500 15,900 15,250 2,027,650 31,529,957,500
03/10/2018 15,500 0.60 3.87 14,900 15,800 14,800 1,900,620 29,459,610,000
02/10/2018 14,900 0.20 1.34 14,700 14,950 14,700 1,426,750 21,258,575,000
01/10/2018 14,700 -0.05 -0.34 14,750 15,100 14,500 1,436,520 21,116,844,000
28/09/2018 14,750 -0.45 -3.05 15,200 15,250 14,600 1,273,410 18,782,797,500
27/09/2018 15,200 0.45 2.96 14,750 15,300 14,750 1,586,930 24,121,336,000
26/09/2018 14,750 0.95 6.44 13,800 14,750 13,900 1,833,530 27,044,567,500
25/09/2018 13,800 0.15 1.09 13,650 13,900 13,600 560,800 7,739,040,000
24/09/2018 13,650 0.15 1.10 13,500 13,700 13,450 410,370 5,601,550,500
21/09/2018 13,500 0.05 0.37 13,500 13,850 13,500 176,600 2,384,100,000
20/09/2018 13,500 0.05 0.37 13,450 13,700 13,450 75,920 1,024,920,000
19/09/2018 13,450 -0.05 -0.37 13,500 13,900 13,400 271,970 3,657,996,500
18/09/2018 13,500 -0.20 -1.48 13,700 13,900 13,500 143,810 1,941,435,000
17/09/2018 13,700 -0.10 -0.73 13,800 13,850 13,650 167,820 2,299,134,000
15/09/2018 13,800 -0.10 -0.72 13,800 13,850 13,700 171,960 2,373,048,000
14/09/2018 13,800 -0.10 -0.72 13,800 13,850 13,700 171,960 2,373,048,000
13/09/2018 13,800 0.05 0.36 13,750 13,850 13,700 137,770 1,901,226,000
12/09/2018 13,750 -0.05 -0.36 13,800 13,950 13,750 279,290 3,840,237,500
11/09/2018 13,800 -0.10 -0.72 13,900 13,950 13,700 252,910 3,490,158,000
10/09/2018 13,900 0.20 1.44 13,700 14,000 13,800 228,370 3,174,343,000
07/09/2018 13,700 -0.10 -0.73 13,800 13,800 13,700 162,210 2,222,277,000
06/09/2018 13,800 0.05 0.36 13,750 14,000 13,700 197,680 2,727,984,000
05/09/2018 13,750 -0.35 -2.55 14,100 14,100 13,750 173,540 2,386,175,000
04/09/2018 14,100 -0.10 -0.71 14,200 14,300 13,900 227,900 3,213,390,000
31/08/2018 14,200 -0.15 -1.06 14,350 14,500 13,900 342,970 4,870,174,000
30/08/2018 14,350 -0.05 -0.35 14,400 14,350 13,700 291,240 4,179,294,000
29/08/2018 14,400 0.70 4.86 13,700 14,400 13,000 343,850 4,951,440,000
28/08/2018 13,700 -1.00 -7.30 14,700 14,950 13,700 404,340 5,539,458,000
27/08/2018 14,700 0.10 0.68 14,600 14,750 14,600 206,180 3,030,846,000
24/08/2018 14,600 0.20 1.37 14,400 14,700 14,300 310,930 4,539,578,000
23/08/2018 14,400 -0.45 -3.13 14,850 14,950 14,400 230,660 3,321,504,000
22/08/2018 14,850 0.40 2.69 14,450 15,000 14,500 367,180 5,452,623,000
21/08/2018 14,450 0.65 4.50 13,800 14,500 13,650 408,900 5,908,605,000
20/08/2018 13,800 0.10 0.72 13,700 14,050 13,650 212,860 2,937,468,000
17/08/2018 13,700 -0.10 -0.73 13,800 13,900 13,600 248,710 3,407,327,000
16/08/2018 13,800 -0.10 -0.72 13,800 13,800 13,450 129,330 1,784,754,000
15/08/2018 13,800 -0.20 -1.45 14,000 14,100 13,600 231,910 3,200,358,000
14/08/2018 14,000 -0.15 -1.07 14,150 14,200 13,900 334,010 4,676,140,000
13/08/2018 14,150 -0.10 -0.71 14,250 14,400 13,850 291,510 4,124,866,500
10/08/2018 14,250 -0.05 -0.35 14,300 14,350 13,800 368,640 5,253,120,000
09/08/2018 14,300 0.30 2.10 14,000 14,600 14,000 302,840 4,330,612,000
08/08/2018 14,000 -0.70 -5.00 14,700 15,000 14,000 437,750 6,128,500,000
07/08/2018 14,700 -0.40 -2.72 15,100 15,100 14,500 285,180 4,192,146,000
06/08/2018 15,100 -0.15 -0.99 15,250 15,250 14,750 431,790 6,520,029,000
03/08/2018 15,250 0.05 0.33 15,250 15,400 15,200 699,820 10,672,255,000
02/08/2018 15,250 0.25 1.64 15,000 15,400 15,000 637,830 9,726,907,500
01/08/2018 15,000 0.30 2.00 14,700 15,200 14,500 743,880 11,158,200,000
31/07/2018 14,700 0.40 2.72 14,300 15,000 14,250 501,350 7,369,845,000
30/07/2018 14,300 -0.15 -1.05 14,450 14,750 14,300 516,100 7,380,230,000
29/07/2018 14,450 -0.30 -2.08 14,750 14,750 14,400 484,640 7,003,048,000
27/07/2018 14,450 -0.30 -2.08 14,750 14,750 14,400 484,640 7,003,048,000
26/07/2018 14,750 -0.10 -0.68 14,850 14,850 14,600 557,160 8,218,110,000
25/07/2018 14,850 -0.05 -0.34 14,850 14,950 14,650 467,150 6,937,177,500
24/07/2018 14,850 -0.15 -1.01 15,000 15,150 14,800 321,540 4,774,869,000
23/07/2018 15,000 -0.05 -0.33 15,000 15,200 14,850 489,840 7,347,600,000
22/07/2018 15,000 -0.10 -0.67 15,000 15,050 14,700 464,940 6,974,100,000
20/07/2018 15,000 -0.10 -0.67 15,000 15,050 14,700 464,940 6,974,100,000
19/07/2018 15,000 0.50 3.33 14,500 15,000 14,500 358,220 5,373,300,000
18/07/2018 14,500 0.25 1.72 14,250 14,500 14,150 295,210 4,280,545,000
17/07/2018 14,250 0.20 1.40 14,050 14,350 13,900 145,370 2,071,522,500
16/07/2018 14,050 0.05 0.36 14,000 14,500 14,000 113,530 1,595,096,500
14/07/2018 14,000 0.10 0.71 13,900 14,000 13,750 42,000 588,000,000
13/07/2018 14,000 0.10 0.71 13,900 14,000 13,750 42,000 588,000,000
12/07/2018 13,900 -0.30 -2.16 14,200 14,150 13,600 10,440 145,116,000
11/07/2018 14,200 -0.50 -3.52 14,700 14,700 13,900 34,970 496,574,000
10/07/2018 14,700 -0.65 -4.42 15,350 15,350 14,500 30,720 451,584,000
09/07/2018 15,350 -0.05 -0.33 15,400 15,550 14,800 91,010 1,397,003,500
08/07/2018 15,400 -0.05 -0.32 15,400 16,000 14,500 141,260 2,175,404,000
06/07/2018 15,400 -0.05 -0.32 15,400 16,000 14,500 141,260 2,175,404,000
05/07/2018 15,400 -0.60 -3.90 16,000 16,500 15,250 152,690 2,351,426,000
04/07/2018 16,000 0.50 3.13 15,500 16,000 15,200 179,990 2,879,840,000
03/07/2018 15,500 -0.20 -1.29 15,700 15,900 15,000 121,670 1,885,885,000
02/07/2018 18,900 1.10 5.82 17,800 18,900 17,050 354,790 6,705,531,000
29/06/2018 17,800 0.85 4.78 16,950 0 0 294,470 5,241,566,000
28/06/2018 16,950 -0.35 -2.06 17,300 17,250 16,600 255,340 4,328,013,000
27/06/2018 17,300 0.85 4.91 16,450 17,300 16,000 246,030 4,256,319,000
26/06/2018 16,450 -0.15 -0.91 16,600 16,550 16,250 195,160 3,210,382,000
25/06/2018 16,600 0.30 1.81 16,300 16,600 16,000 229,080 3,802,728,000
22/06/2018 16,300 -0.05 -0.31 16,350 16,500 16,000 51,160 833,908,000
21/06/2018 16,350 -0.15 -0.92 16,500 16,400 16,000 57,950 947,482,500
20/06/2018 16,500 0.30 1.82 16,200 16,700 16,000 274,420 4,527,930,000
19/06/2018 16,200 -0.60 -3.70 16,800 16,750 15,650 191,170 3,096,954,000
18/06/2018 16,800 -0.45 -2.68 17,250 17,250 16,500 61,450 1,032,360,000
15/06/2018 17,250 0.15 0.87 17,100 17,350 17,000 60,870 1,050,007,500
14/06/2018 17,100 -0.10 -0.58 17,200 17,500 17,100 77,730 1,329,183,000
13/06/2018 17,200 0.20 1.16 17,000 17,450 16,950 236,970 4,075,884,000
12/06/2018 17,000 -0.40 -2.35 17,400 17,400 17,000 147,730 2,511,410,000
11/06/2018 17,400 -0.30 -1.72 17,700 17,650 17,400 130,540 2,271,396,000
10/06/2018 17,700 -0.05 -0.28 17,750 17,900 17,600 267,960 4,742,892,000
08/06/2018 17,700 -0.05 -0.28 17,750 17,900 17,600 267,960 4,742,892,000
07/06/2018 17,750 0.75 4.23 17,000 17,850 17,000 334,710 5,941,102,500
06/06/2018 17,000 0.10 0.59 16,900 17,000 16,700 333,180 5,664,060,000
05/06/2018 16,900 0.05 0.30 16,850 16,950 16,500 231,880 3,918,772,000
04/06/2018 16,850 -0.05 -0.30 16,900 17,000 16,550 176,750 2,978,237,500
02/06/2018 16,900 -0.05 -0.30 16,950 17,000 16,600 168,230 2,843,087,000
01/06/2018 16,900 -0.05 -0.30 16,950 17,000 16,600 168,230 2,843,087,000
31/05/2018 16,950 -0.05 -0.29 17,000 17,200 16,800 109,190 1,850,770,500
30/05/2018 17,000 -0.05 -0.29 17,000 17,000 16,650 102,130 1,736,210,000
29/05/2018 17,000 0.20 1.18 16,800 17,050 16,500 71,800 1,220,600,000
28/05/2018 16,800 -1.20 -7.14 18,000 17,900 16,800 70,140 1,178,352,000
25/05/2018 18,000 0.05 0.28 17,950 18,100 17,750 168,340 3,030,120,000
24/05/2018 17,950 -0.05 -0.28 18,000 18,000 17,500 125,630 2,255,058,500
23/05/2018 18,000 -0.20 -1.11 18,200 18,200 17,650 39,350 708,300,000
22/05/2018 18,200 -0.20 -1.10 18,400 18,350 17,500 141,900 2,582,580,000
21/05/2018 18,400 -0.05 -0.27 18,400 18,500 17,800 114,450 2,105,880,000
19/05/2018 18,400 -0.30 -1.63 18,400 18,500 17,850 138,920 2,556,128,000
18/05/2018 18,400 -0.30 -1.63 18,400 18,500 17,850 138,920 2,556,128,000
17/05/2018 18,400 -0.10 -0.54 18,500 18,750 17,250 314,260 5,782,384,000
16/05/2018 18,500 -0.35 -1.89 18,850 18,800 18,400 112,840 2,087,540,000
15/05/2018 18,850 0.05 0.27 18,800 19,000 18,800 404,860 7,631,611,000
14/05/2018 18,800 0.40 2.13 18,400 18,800 18,200 373,030 7,012,964,000
13/05/2018 18,400 -0.40 -2.17 18,400 18,400 17,900 395,810 7,282,904,000
11/05/2018 18,400 -0.40 -2.17 18,400 18,400 17,900 395,810 7,282,904,000
10/05/2018 18,400 0.10 0.54 18,300 18,400 17,700 317,410 5,840,344,000
09/05/2018 18,300 -0.20 -1.09 18,500 18,500 18,100 372,700 6,820,410,000
08/05/2018 18,500 -0.20 -1.08 18,700 18,700 18,200 315,460 5,836,010,000
07/05/2018 18,700 -0.05 -0.27 18,700 18,700 17,500 350,660 6,557,342,000
05/05/2018 18,700 0.80 4.28 17,900 18,700 17,600 480,960 8,993,952,000
04/05/2018 18,700 0.80 4.28 17,900 18,700 17,600 480,960 8,993,952,000
03/05/2018 17,900 1.10 6.15 16,800 17,900 16,250 270,000 4,833,000,000
02/05/2018 16,800 -0.05 -0.30 16,850 16,950 16,550 150,420 2,527,056,000
30/04/2018 16,850 0.45 2.67 16,400 16,850 16,050 179,750 3,028,787,500
27/04/2018 16,850 0.45 2.67 16,400 16,850 16,050 179,750 3,028,787,500
26/04/2018 16,400 0.30 1.83 16,100 16,450 15,700 335,920 5,509,088,000
25/04/2018 16,100 -0.10 -0.62 16,200 16,450 15,750 182,140 2,932,454,000
24/04/2018 16,100 -0.10 -0.62 16,200 16,450 15,750 182,140 2,932,454,000
23/04/2018 16,200 -1.00 -6.17 17,200 17,350 16,200 146,830 2,378,646,000
20/04/2018 17,200 0.20 1.16 17,000 17,250 16,700 199,900 3,438,280,000
19/04/2018 17,000 -0.65 -3.82 17,650 17,750 16,900 289,680 4,924,560,000
18/04/2018 17,650 -0.15 -0.85 17,650 17,950 17,500 717,410 12,662,286,500
13/04/2018 17,500 0.20 1.14 17,300 17,750 17,050 362,230 6,339,025,000
12/04/2018 17,300 0.05 0.29 17,300 18,000 17,050 259,500 4,489,350,000
11/04/2018 17,300 -1.05 -6.07 18,350 18,650 17,250 563,730 9,752,529,000
10/04/2018 18,350 -1.15 -6.27 19,500 19,300 18,350 622,150 11,416,452,500
09/04/2018 19,500 -0.05 -0.26 19,550 20,000 19,200 663,290 12,934,155,000
06/04/2018 19,550 -0.25 -1.28 19,800 20,000 19,500 691,050 13,510,027,500
05/04/2018 19,800 1.00 5.05 18,800 19,850 18,950 1,810,860 35,855,028,000
04/04/2018 18,800 -0.10 -0.53 18,900 19,000 18,600 915,340 17,208,392,000
03/04/2018 18,900 -0.10 -0.53 19,000 19,150 18,600 359,980 6,803,622,000
02/04/2018 19,000 0.30 1.58 18,700 19,150 18,700 1,420,090 26,981,710,000
30/03/2018 18,700 0.10 0.53 18,700 19,000 18,500 760,260 14,216,862,000
29/03/2018 18,700 0.35 1.87 18,350 19,000 18,350 868,060 16,232,722,000
28/03/2018 18,350 -0.65 -3.54 19,000 19,450 18,350 1,191,310 21,860,538,500
27/03/2018 19,000 0.40 2.11 18,600 19,700 18,600 1,365,240 25,939,560,000
26/03/2018 18,600 -0.15 -0.81 18,750 18,850 18,300 620,820 11,547,252,000
25/03/2018 18,750 -0.85 -4.53 19,600 19,200 18,300 444,030 8,325,562,500
23/03/2018 18,750 -0.85 -4.53 19,600 19,200 18,300 444,030 8,325,562,500
22/03/2018 19,600 -0.05 -0.26 19,650 20,300 19,450 971,210 19,035,716,000
21/03/2018 19,650 1.25 6.36 18,400 19,650 18,450 1,850,610 36,364,486,500
20/03/2018 18,400 -0.10 -0.54 18,500 18,850 18,400 490,430 9,023,912,000
19/03/2018 18,500 -0.05 -0.27 18,400 18,600 17,700 722,240 13,361,440,000
16/03/2018 18,400 -0.30 -1.63 18,700 18,800 18,400 411,440 7,570,496,000
15/03/2018 18,700 0.15 0.80 18,550 18,850 18,400 438,860 8,206,682,000
14/03/2018 18,550 -0.50 -2.70 19,050 19,350 18,550 577,950 10,720,972,500
13/03/2018 19,050 0.55 2.89 18,500 19,500 18,400 1,032,990 19,678,459,500
12/03/2018 18,500 -1.20 -6.49 19,700 20,200 19,000 276,260 5,110,810,000
09/03/2018 19,000 -0.70 -3.68 19,700 20,200 19,000 359,860 6,837,340,000
08/03/2018 19,700 -0.10 -0.51 19,700 19,850 19,150 174,810 3,443,757,000
07/03/2018 19,700 -0.80 -4.06 20,500 20,500 19,550 435,310 8,575,607,000
06/03/2018 20,500 0.55 2.68 19,950 20,500 19,000 362,680 7,434,940,000
05/03/2018 19,950 -1.15 -5.76 21,100 21,100 19,950 819,620 16,351,419,000
02/03/2018 21,100 0.90 4.27 20,200 21,400 20,200 785,990 16,584,389,000
01/03/2018 20,200 1.30 6.44 18,900 20,200 19,450 902,140 18,223,228,000
28/02/2018 18,900 1.20 6.35 17,700 18,900 17,700 617,440 11,669,616,000
27/02/2018 17,700 1.05 5.93 16,650 17,700 16,400 276,610 4,895,997,000
26/02/2018 16,650 -0.20 -1.20 16,850 17,000 16,650 43,550 725,107,500
25/02/2018 16,850 -0.15 -0.89 17,000 17,000 16,500 194,280 3,273,618,000
23/02/2018 16,850 -0.15 -0.89 17,000 17,000 16,500 194,280 3,273,618,000
22/02/2018 17,000 -0.10 -0.59 17,000 17,250 16,650 82,430 1,401,310,000
21/02/2018 17,000 0.10 0.59 16,900 17,700 16,900 200,990 3,416,830,000
13/02/2018 16,900 1.10 6.51 15,800 16,900 15,600 79,470 1,343,043,000
12/02/2018 15,800 -0.20 -1.27 16,000 16,200 15,550 86,940 1,373,652,000
09/02/2018 16,000 -0.20 -1.25 16,200 16,000 15,200 204,730 3,275,680,000
08/02/2018 16,200 -0.10 -0.62 16,300 16,500 15,900 482,820 7,821,684,000
07/02/2018 16,300 -0.70 -4.29 17,000 16,950 15,900 245,320 3,998,716,000
06/02/2018 16,200 -0.80 -4.94 17,000 16,700 15,850 438,570 7,104,834,000
05/02/2018 17,000 -0.30 -1.76 17,300 17,300 16,800 235,400 4,001,800,000
04/02/2018 17,300 0.20 1.16 17,100 17,400 17,000 272,830 4,719,959,000
02/02/2018 17,300 0.20 1.16 17,100 17,400 17,000 272,830 4,719,959,000
01/02/2018 17,100 0.65 3.80 16,450 17,400 16,450 471,430 8,061,453,000
31/01/2018 16,450 -0.55 -3.34 17,000 17,000 16,450 297,430 4,892,723,500
30/01/2018 17,000 -0.10 -0.59 17,100 17,300 16,600 133,950 2,277,150,000
29/01/2018 17,100 -1.10 -6.43 18,200 18,200 17,000 131,010 2,240,271,000
26/01/2018 18,200 -0.40 -2.20 18,600 18,900 18,100 205,350 3,737,370,000
25/01/2018 18,600 1.60 8.60 18,150 19,400 18,600 434,850 8,088,210,000
24/01/2018 20,200 3.20 15.84 17,000 18,150 16,500 133,450 2,695,690,000
22/01/2018 16,500 1.15 6.97 17,000 18,150 16,500 524,120 8,647,980,000
21/01/2018 17,000 -1.20 -7.06 18,200 18,350 17,000 222,990 3,790,830,000
19/01/2018 17,000 -1.20 -7.06 18,200 18,350 17,000 222,990 3,790,830,000
18/01/2018 18,200 -0.10 -0.55 18,300 18,600 17,200 279,550 5,087,810,000
17/01/2018 18,300 -0.60 -3.28 18,900 19,000 18,300 159,230 2,913,909,000
16/01/2018 18,900 -0.05 -0.26 18,900 19,100 18,600 205,740 3,888,486,000
15/01/2018 18,900 -0.50 -2.65 19,400 19,350 18,750 327,930 6,197,877,000
13/01/2018 19,400 -0.30 -1.55 19,700 19,950 18,800 493,600 9,575,840,000
12/01/2018 19,400 -0.30 -1.55 19,700 19,950 18,800 493,600 9,575,840,000
11/01/2018 19,700 -0.20 -1.02 19,900 20,100 19,600 512,590 10,098,023,000
10/01/2018 19,900 0.50 2.51 19,400 20,100 19,000 589,120 11,723,488,000
09/01/2018 19,400 0.10 0.52 19,300 19,500 19,100 519,130 10,071,122,000
08/01/2018 19,300 0.70 3.63 18,600 19,300 18,500 526,680 10,164,924,000
07/01/2018 18,600 -0.40 -2.15 19,000 19,350 18,600 270,640 5,033,904,000
05/01/2018 18,600 -0.40 -2.15 19,000 19,350 18,600 270,640 5,033,904,000
04/01/2018 19,000 -0.25 -1.32 19,000 19,300 18,200 324,290 6,161,510,000
03/01/2018 19,000 -0.20 -1.05 19,200 19,200 18,800 209,230 3,975,370,000
02/01/2018 19,200 -0.05 -0.26 19,250 19,350 18,700 299,260 5,745,792,000
29/12/2017 19,250 -0.20 -1.04 19,250 19,400 18,950 438,890 8,448,632,500
28/12/2017 19,250 -0.30 -1.56 19,250 19,250 18,700 200,780 3,865,015,000
27/12/2017 19,250 -0.35 -1.82 19,600 19,700 19,000 235,530 4,533,952,500
26/12/2017 19,600 0.40 2.04 19,200 19,700 19,000 290,320 5,690,272,000
25/12/2017 19,200 -1.00 -5.21 20,200 20,400 19,200 296,520 5,693,184,000
22/12/2017 20,200 -0.10 -0.50 20,300 20,300 19,800 253,150 5,113,630,000
21/12/2017 20,300 0.10 0.49 20,200 20,700 19,800 177,060 3,594,318,000
20/12/2017 20,200 -0.50 -2.48 20,700 20,900 20,200 308,400 6,229,680,000
19/12/2017 20,600 0.05 0.24 20,600 21,500 20,500 467,410 9,628,646,000
18/12/2017 21,000 0.40 1.90 20,600 21,500 20,600 103,800 2,179,800,000
17/12/2017 20,600 -0.40 -1.94 21,000 21,000 20,600 152,910 3,149,946,000
15/12/2017 20,600 -0.40 -1.94 21,000 21,000 20,600 19,700 405,820,000
14/12/2017 21,000 0.30 1.43 21,000 21,500 21,000 115,330 2,421,930,000
13/12/2017 21,400 -0.10 -0.47 21,500 21,450 21,000 22,700 485,780,000
12/12/2017 22,350 0.05 0.22 22,300 22,400 22,200 37,590 840,136,500
11/12/2017 22,600 -0.10 -0.44 22,700 22,750 22,000 103,160 2,331,416,000
09/12/2017 22,700 0.30 1.32 22,400 22,700 22,300 596,330 13,536,691,000
08/12/2017 22,400 -0.45 -2.01 22,850 23,000 22,400 713,330 15,978,592,000
07/12/2017 22,400 -0.25 -1.12 22,850 23,000 22,600 653,040 14,628,096,000
05/12/2017 22,500 0.90 4.17 21,600 22,950 21,450 690,960 15,546,600,000
04/12/2017 21,600 0.40 1.89 21,500 21,700 21,150 238,280 5,146,848,000
01/12/2017 21,200 -0.10 -0.47 21,100 21,400 20,850 307,800 6,525,360,000
30/11/2017 21,300 0.00 ■■ 0.00 21,300 21,400 20,800 179,060 3,813,978,000
29/11/2017 21,300 -0.30 -1.39 21,300 21,750 21,300 437,810 9,325,353,000
28/11/2017 21,600 0.60 2.86 21,800 21,800 21,300 518,710 11,204,136,000
27/11/2017 21,000 0.80 3.96 19,950 21,500 19,950 417,820 8,774,220,000
24/11/2017 20,200 0.60 3.06 19,500 20,200 19,500 133,450 2,695,690,000
23/11/2017 19,600 0.00 ■■ 0.00 19,600 20,500 19,200 88,050 1,725,780,000
22/11/2017 19,600 0.00 ■■ 0.00 19,800 19,800 19,200 79,490 1,558,004,000
21/11/2017 19,600 -0.30 -1.51 20,000 20,000 19,200 180,870 3,545,052,000
20/11/2017 19,900 -0.40 -1.97 20,200 20,550 19,900 77,680 1,545,832,000
17/11/2017 20,300 -0.25 -1.22 20,500 20,800 20,300 80,770 1,639,631,000
16/11/2017 20,550 -0.45 -2.14 20,850 21,000 20,550 60,220 1,237,521,000
15/11/2017 21,000 0.35 1.69 21,000 21,000 20,500 85,630 1,798,230,000
14/11/2017 20,650 -0.20 -0.96 21,250 21,250 20,600 113,870 2,351,415,500
13/11/2017 20,850 -0.40 -1.88 21,300 21,300 20,850 78,030 1,626,925,500
10/11/2017 21,250 0.70 3.41 20,300 21,500 20,300 188,540 4,006,475,000
09/11/2017 20,550 0.05 0.24 20,500 20,750 20,400 51,290 1,054,009,500
08/11/2017 20,500 -0.65 -3.07 21,000 21,000 20,500 75,730 1,552,465,000
07/11/2017 21,150 -0.15 -0.70 21,600 21,600 20,800 158,570 3,353,755,500
06/11/2017 21,300 -0.20 -0.93 21,500 21,500 21,000 131,420 2,799,246,000
03/11/2017 21,500 1.00 4.88 20,300 21,500 20,000 126,690 2,723,835,000
02/11/2017 20,500 -0.95 -4.43 21,300 21,450 20,000 202,540 4,152,070,000
01/11/2017 21,450 -0.15 -0.69 21,350 21,800 21,100 46,000 986,700,000
31/10/2017 21,600 -0.40 -1.82 22,000 22,000 21,500 87,840 1,897,344,000
30/10/2017 22,000 0.15 0.69 21,800 22,000 21,800 147,640 3,248,080,000
27/10/2017 21,850 0.25 1.16 21,500 21,850 21,500 147,090 3,213,916,500
26/10/2017 21,600 0.05 0.23 21,550 22,400 21,550 201,550 4,353,480,000
25/10/2017 21,550 0.15 0.70 20,750 21,950 20,750 247,540 5,334,487,000
24/10/2017 21,400 -0.10 -0.47 21,900 21,900 20,700 303,910 6,503,674,000
23/10/2017 21,500 0.80 3.86 20,700 21,500 20,000 140,240 3,015,160,000
20/10/2017 20,700 -1.50 -6.76 22,200 22,200 20,700 144,850 2,998,395,000
19/10/2017 22,200 0.50 2.30 21,050 22,600 21,050 236,580 5,252,076,000
18/10/2017 21,700 -1.45 -6.26 23,100 23,500 21,700 249,270 5,409,159,000
17/10/2017 23,150 -0.75 -3.14 23,800 23,900 23,000 245,960 5,693,974,000
16/10/2017 23,900 0.40 1.70 23,500 24,400 23,500 235,430 5,626,777,000
13/10/2017 23,500 1.50 6.82 21,900 23,500 21,900 341,140 8,016,790,000
12/10/2017 22,000 1.00 4.76 21,000 22,000 19,900 318,380 7,004,360,000
11/10/2017 21,000 -0.50 -2.33 21,500 21,950 20,500 371,510 7,801,710,000
10/10/2017 21,500 -1.00 -4.44 22,500 22,500 21,500 272,100 5,850,150,000
09/10/2017 22,500 -0.40 -1.75 22,900 22,900 22,450 217,290 4,889,025,000
06/10/2017 22,900 0.00 ■■ 0.00 23,000 23,000 22,700 161,460 3,697,434,000
05/10/2017 22,900 -0.10 -0.43 23,150 23,150 22,800 232,600 5,326,540,000
04/10/2017 23,000 0.00 ■■ 0.00 23,250 23,250 22,550 423,780 9,746,940,000
03/10/2017 23,000 0.00 ■■ 0.00 23,000 23,000 22,650 286,800 6,596,400,000
02/10/2017 23,000 -0.15 -0.65 23,200 23,200 22,850 233,210 5,363,830,000
29/09/2017 23,150 0.15 0.65 23,000 23,150 22,800 121,860 2,821,059,000
28/09/2017 23,000 -0.25 -1.08 23,300 23,300 23,000 243,680 5,604,640,000
27/09/2017 23,250 0.00 ■■ 0.00 23,500 23,500 22,900 240,410 5,589,532,500
26/09/2017 23,250 -0.25 -1.06 23,200 23,500 22,800 207,020 4,813,215,000
25/09/2017 23,500 -0.40 -1.67 24,000 24,000 23,400 234,200 5,503,700,000
22/09/2017 23,900 -0.10 -0.42 24,000 24,450 23,700 197,790 4,727,181,000
21/09/2017 24,000 -0.20 -0.83 24,050 24,500 24,000 333,090 7,994,160,000
20/09/2017 24,200 -0.20 -0.82 24,350 24,450 24,000 151,690 3,670,898,000
19/09/2017 24,400 -0.30 -1.21 24,500 24,700 24,300 268,190 6,543,836,000
18/09/2017 24,700 0.00 ■■ 0.00 24,700 24,800 24,500 188,840 4,664,348,000
15/09/2017 24,700 0.20 0.82 24,700 24,700 24,450 299,780 7,404,566,000
14/09/2017 24,500 -0.20 -0.81 24,700 24,700 24,500 211,470 5,181,015,000
13/09/2017 24,700 -0.30 -1.20 25,000 25,000 24,450 242,440 5,988,268,000
12/09/2017 25,000 0.00 ■■ 0.00 25,000 25,100 24,450 267,150 6,678,750,000
11/09/2017 25,000 -0.40 -1.57 25,400 25,800 25,000 186,310 4,657,750,000
08/09/2017 25,400 0.10 0.40 25,350 25,900 25,000 609,230 15,474,442,000
07/09/2017 25,300 0.90 3.69 24,500 25,400 24,400 700,570 17,724,421,000
06/09/2017 24,400 -0.10 -0.41 24,500 24,500 24,000 114,840 2,802,096,000
05/09/2017 24,500 -0.15 -0.61 25,000 25,000 24,500 117,060 2,867,970,000
01/09/2017 24,650 -0.05 -0.20 25,000 25,000 24,450 58,510 1,442,271,500
31/08/2017 24,700 -0.30 -1.20 25,000 25,000 24,600 172,140 4,251,858,000
30/08/2017 25,000 0.00 ■■ 0.00 25,000 25,000 24,800 44,900 1,122,500,000
29/08/2017 25,000 0.00 ■■ 0.00 25,600 25,600 24,900 87,280 2,182,000,000
28/08/2017 25,000 -0.30 -1.19 24,950 25,500 24,800 313,360 7,834,000,000
25/08/2017 25,300 0.30 1.20 25,400 25,400 25,000 191,950 4,856,335,000
24/08/2017 25,000 -0.50 -1.96 25,500 25,500 25,000 202,610 5,065,250,000
23/08/2017 25,500 0.50 2.00 25,000 25,600 24,000 156,320 3,986,160,000
22/08/2017 25,000 -0.10 -0.40 25,100 25,300 24,700 82,240 2,056,000,000
21/08/2017 25,100 0.10 0.40 25,000 25,400 25,000 209,010 5,246,151,000
18/08/2017 25,000 -0.50 -1.96 25,000 25,500 25,000 122,750 3,068,750,000
17/08/2017 25,500 -0.10 -0.39 25,600 25,750 25,300 251,950 6,424,725,000
16/08/2017 25,600 -0.40 -1.54 25,450 25,800 25,450 136,620 3,497,472,000
15/08/2017 26,000 -0.50 -1.89 26,500 26,900 25,500 171,020 4,446,520,000
14/08/2017 26,500 -0.50 -1.85 27,100 27,100 26,500 159,070 4,215,355,000
11/08/2017 27,000 1.40 5.47 25,500 27,000 24,000 362,280 9,781,560,000
10/08/2017 25,600 -0.40 -1.54 26,000 26,150 25,300 178,300 4,564,480,000
09/08/2017 26,000 -0.30 -1.14 25,900 26,300 25,800 236,610 6,151,860,000
08/08/2017 26,300 -0.35 -1.31 26,650 26,650 25,900 192,360 5,059,068,000
07/08/2017 26,650 -0.65 -2.38 27,250 27,300 26,650 260,290 6,936,728,500
04/08/2017 27,300 0.00 ■■ 0.00 27,300 27,300 26,650 172,950 4,721,535,000
03/08/2017 27,300 0.00 ■■ 0.00 27,400 27,500 26,950 207,050 5,652,465,000
02/08/2017 27,300 0.00 ■■ 0.00 27,500 27,900 26,900 275,460 7,520,058,000
01/08/2017 27,300 1.30 5.00 26,500 27,300 26,250 439,280 11,992,344,000
31/07/2017 26,000 0.00 ■■ 0.00 26,000 26,200 25,550 211,290 5,493,540,000
28/07/2017 26,000 0.00 ■■ 0.00 26,000 26,250 25,000 395,070 10,271,820,000
27/07/2017 26,000 -0.60 -2.26 26,900 26,900 26,000 173,290 4,505,540,000
26/07/2017 26,600 -0.40 -1.48 27,000 27,250 26,550 276,830 7,363,678,000
25/07/2017 27,000 0.00 ■■ 0.00 27,000 27,200 26,800 151,030 4,077,810,000
24/07/2017 27,000 -0.50 -1.82 27,450 27,800 26,600 172,370 4,653,990,000
21/07/2017 27,500 -0.40 -1.43 27,900 28,000 27,450 251,150 6,906,625,000
20/07/2017 27,900 0.10 0.36 28,000 28,000 27,400 122,910 3,429,189,000