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 Tập đoàn Xây dựng Hòa Bình
Hoa Binh Construction Group Joint Stock Company
Mã CK:      HBC      9.28      -0.38 (-4.09%)      (cập nhật 07:15 07/02/2023)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: www.hbcr.vn
HBC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
07/02/2023 9,280 -0.38 -4.09 9,660 9,740 9,220 278,740 2,586,707,200
06/02/2023 9,660 0.03 0.31 9,630 9,710 9,250 145,270 1,403,308,200
03/02/2023 9,630 0.16 1.66 9,470 9,980 9,410 209,240 2,014,981,200
02/02/2023 9,470 -0.42 -4.44 9,890 9,980 9,400 338,360 3,204,269,200
01/02/2023 9,890 -0.61 -6.17 10,500 10,750 9,800 457,320 4,522,894,800
31/01/2023 10,500 0.05 0.48 10,450 10,500 10,100 398,690 4,186,245,000
30/01/2023 10,450 0.25 2.39 10,200 10,700 10,200 570,820 5,965,069,000
27/01/2023 10,200 0.65 6.37 9,550 10,200 9,570 463,810 4,730,862,000
19/01/2023 9,550 -0.06 -0.63 9,610 9,680 9,420 268,770 2,566,753,500
18/01/2023 9,610 0.31 3.23 9,300 9,800 9,510 341,280 3,279,700,800
17/01/2023 9,300 0.60 6.45 8,700 9,300 8,700 459,190 4,270,467,000
16/01/2023 8,700 -0.13 -1.49 8,830 8,980 8,690 132,780 1,155,186,000
13/01/2023 8,830 -0.04 -0.45 8,870 9,050 8,800 163,280 1,441,762,400
12/01/2023 8,870 -0.07 -0.79 8,940 9,100 8,810 160,460 1,423,280,200
11/01/2023 8,940 -0.05 -0.56 8,990 9,190 8,940 214,250 1,915,395,000
10/01/2023 8,990 0.34 3.78 8,650 9,050 8,610 270,970 2,436,020,300
09/01/2023 8,650 0.00 ■■ 0.00 8,650 8,990 8,450 260,430 2,252,719,500
06/01/2023 8,650 -0.58 -6.71 9,230 9,200 8,640 631,080 5,458,842,000
05/01/2023 9,230 -0.38 -4.12 9,610 9,650 9,200 309,430 2,856,038,900
04/01/2023 9,610 0.16 1.66 9,450 9,980 9,450 288,330 2,770,851,300
03/01/2023 9,450 0.24 2.54 9,210 9,500 8,570 718,770 6,792,376,500
30/12/2022 9,210 -0.02 -0.22 9,230 9,380 9,170 153,950 1,417,879,500
29/12/2022 9,230 -0.10 -1.08 9,330 9,560 9,230 153,970 1,421,143,100
28/12/2022 9,330 -0.17 -1.82 9,500 9,580 9,330 141,410 1,319,355,300
27/12/2022 9,500 0.56 5.89 8,940 9,500 8,600 154,780 1,470,410,000
26/12/2022 8,940 -0.67 -7.49 9,610 9,870 8,940 261,670 2,339,329,800
23/12/2022 9,610 0.11 1.14 9,500 9,710 9,470 166,640 1,601,410,400
22/12/2022 9,500 0.09 0.95 9,410 9,700 9,250 158,780 1,508,410,000
21/12/2022 9,410 -0.39 -4.14 9,800 10,000 9,130 290,060 2,729,464,600
20/12/2022 9,800 -0.60 -6.12 10,400 10,500 9,680 573,880 5,624,024,000
19/12/2022 10,400 -0.50 -4.81 10,900 11,100 10,400 515,320 5,359,328,000
15/12/2022 10,750 -0.30 -2.79 11,050 11,200 10,700 361,980 3,891,285,000
14/12/2022 11,050 -0.45 -4.07 11,500 11,900 11,050 583,690 6,449,774,500
13/12/2022 11,500 0.30 2.61 11,200 11,500 10,450 673,980 7,750,770,000
12/12/2022 11,200 0.65 5.80 10,550 11,250 10,800 783,580 8,776,096,000
11/12/2022 10,550 0.66 6.26 9,890 10,550 9,850 550,230 5,804,926,500
09/12/2022 10,550 0.66 6.26 9,890 10,550 9,850 550,230 5,804,926,500
08/12/2022 9,890 0.44 4.45 9,450 10,050 9,560 233,670 2,310,996,300
07/12/2022 9,450 -0.70 -7.41 10,150 10,000 9,450 400,310 3,782,929,500
06/12/2022 10,150 -0.75 -7.39 10,900 10,850 10,150 714,640 7,253,596,000
05/12/2022 10,900 0.25 2.29 10,650 11,100 10,550 535,790 5,840,111,000
04/12/2022 10,650 0.65 6.10 10,000 10,650 9,550 612,860 6,526,959,000
02/12/2022 10,650 0.65 6.10 10,000 10,650 9,550 612,860 6,526,959,000
01/12/2022 10,000 0.58 5.80 9,420 10,050 9,560 768,970 7,689,700,000
30/11/2022 9,420 0.40 4.25 9,020 9,550 8,880 403,410 3,800,122,200
29/11/2022 9,020 0.56 6.21 8,460 9,050 8,500 774,870 6,989,327,400
28/11/2022 8,460 0.55 6.50 7,910 8,460 8,300 229,450 1,941,147,000
27/11/2022 7,910 0.51 6.45 7,400 7,910 7,470 217,210 1,718,131,100
25/11/2022 7,910 0.51 6.45 7,400 7,910 7,470 217,210 1,718,131,100
24/11/2022 7,400 -0.04 -0.54 7,440 7,520 7,000 178,690 1,322,306,000
23/11/2022 7,440 -0.55 -7.39 7,990 8,150 7,440 208,680 1,552,579,200
22/11/2022 7,990 -0.10 -1.25 8,090 8,640 7,800 449,050 3,587,909,500
21/11/2022 8,090 0.39 4.82 7,700 8,120 7,700 249,580 2,019,102,200
20/11/2022 7,700 0.48 6.23 7,220 8,000 7,070 521,870 4,018,399,000
18/11/2022 7,700 0.48 6.23 7,220 8,000 7,070 521,870 4,018,399,000
17/11/2022 7,600 0.38 5.00 7,220 7,720 7,400 274,030 2,082,628,000
16/11/2022 7,220 0.47 6.51 6,750 7,220 6,280 865,320 6,247,610,400
15/11/2022 6,750 -0.50 -7.41 7,250 6,750 6,750 49,730 335,677,500
14/11/2022 7,250 -0.54 -7.45 7,790 7,490 7,250 179,480 1,301,230,000
13/11/2022 7,790 -0.58 -7.45 8,370 8,480 7,790 374,450 2,916,965,500
11/11/2022 7,790 -0.58 -7.45 8,370 8,480 7,790 374,450 2,916,965,500
10/11/2022 8,370 -0.63 -7.53 9,000 8,710 8,370 239,650 2,005,870,500
09/11/2022 9,000 -0.72 -8.00 9,720 9,350 9,000 212,980 1,916,820,000
08/11/2022 9,040 -0.68 -7.52 9,720 9,340 9,040 427,830 3,867,583,200
07/11/2022 9,720 -0.73 -7.51 10,450 10,450 9,720 168,830 1,641,027,600
06/11/2022 10,450 -0.75 -7.18 11,200 11,200 10,450 300,990 3,145,345,500
04/11/2022 10,450 -0.75 -7.18 11,200 11,200 10,450 300,990 3,145,345,500
03/11/2022 11,200 0.70 6.25 10,500 11,200 10,300 369,230 4,135,376,000
02/11/2022 10,500 0.05 0.48 10,450 10,850 10,500 161,990 1,700,895,000
01/11/2022 10,450 0.35 3.35 10,100 10,550 10,250 156,370 1,634,066,500
31/10/2022 10,100 -0.65 -6.44 10,750 10,850 10,000 194,710 1,966,571,000
28/10/2022 10,750 0.00 ■■ 0.00 10,750 11,250 10,700 215,500 2,316,625,000
27/10/2022 10,750 -0.05 -0.47 10,800 10,750 9,800 313,670 3,371,952,500
26/10/2022 10,050 -1.50 -14.93 11,550 11,300 10,050 278,710 2,801,035,500
25/10/2022 10,800 -0.75 -6.94 11,550 11,950 10,750 312,810 3,378,348,000
24/10/2022 11,550 -0.85 -7.36 12,400 12,600 11,550 204,300 2,359,665,000
21/10/2022 12,400 -0.90 -7.26 13,300 13,450 12,400 302,290 3,748,396,000
20/10/2022 13,300 -0.20 -1.50 13,500 13,550 13,200 85,640 1,139,012,000
19/10/2022 13,500 -0.20 -1.48 13,700 13,900 13,400 94,210 1,271,835,000
18/10/2022 13,700 0.20 1.46 13,500 14,100 13,650 204,090 2,796,033,000
17/10/2022 13,500 0.15 1.11 13,350 13,500 13,050 161,760 2,183,760,000
16/10/2022 13,350 0.35 2.62 13,000 13,700 13,200 237,810 3,174,763,500
14/10/2022 13,350 0.35 2.62 13,000 13,700 13,200 237,810 3,174,763,500
13/10/2022 13,000 0.05 0.38 12,950 13,500 12,950 151,060 1,963,780,000
12/10/2022 12,950 0.25 1.93 12,700 13,250 12,500 211,390 2,737,500,500
11/10/2022 12,700 -0.95 -7.48 13,650 13,650 12,700 331,530 4,210,431,000
07/10/2022 13,250 -0.95 -7.17 14,200 13,900 13,250 396,130 5,248,722,500
06/10/2022 14,200 -0.90 -6.34 15,100 15,200 14,200 186,560 2,649,152,000
05/10/2022 15,100 0.65 4.30 14,450 15,300 14,750 305,550 4,613,805,000
04/10/2022 14,450 -0.80 -5.54 15,250 15,800 14,450 336,710 4,865,459,500
03/10/2022 15,250 -1.10 -7.21 16,350 16,500 15,250 245,880 3,749,670,000
02/10/2022 16,350 -0.65 -3.98 17,000 16,750 15,850 395,660 6,469,041,000
30/09/2022 16,350 -0.65 -3.98 17,000 16,750 15,850 395,660 6,469,041,000
29/09/2022 17,000 -1.15 -6.76 18,150 18,300 16,900 685,390 11,651,630,000
28/09/2022 18,150 -1.35 -7.44 19,500 19,500 18,150 843,590 15,311,158,500
27/09/2022 19,500 0.20 1.03 19,300 19,950 19,250 508,390 9,913,605,000
26/09/2022 19,300 -0.40 -2.07 19,700 19,850 18,850 560,510 10,817,843,000
23/09/2022 19,700 0.90 4.57 18,800 19,800 18,750 729,330 14,367,801,000
22/09/2022 18,800 0.20 1.06 18,600 18,850 18,300 259,100 4,871,080,000
21/09/2022 18,600 -0.05 -0.27 18,650 19,100 18,400 211,090 3,926,274,000
20/09/2022 18,650 0.10 0.54 18,550 18,850 18,150 197,990 3,692,513,500
19/09/2022 18,550 -0.25 -1.35 18,800 19,300 18,000 429,990 7,976,314,500
16/09/2022 18,800 -0.50 -2.66 19,300 19,300 18,800 223,800 4,207,440,000
15/09/2022 19,300 0.05 0.26 19,250 19,700 19,300 225,630 4,354,659,000
14/09/2022 19,250 0.05 0.26 19,200 19,700 18,500 340,190 6,548,657,500
13/09/2022 19,200 0.10 0.52 19,100 19,200 18,550 233,130 4,476,096,000
12/09/2022 19,100 0.10 0.52 19,000 19,500 19,000 154,480 2,950,568,000
09/09/2022 19,000 0.00 ■■ 0.00 19,000 19,200 18,000 445,400 8,462,600,000
08/09/2022 19,000 -0.55 -2.89 19,550 19,700 18,800 432,890 8,224,910,000
07/09/2022 19,550 -0.30 -1.53 19,850 20,400 19,550 492,720 9,632,676,000
06/09/2022 19,850 0.45 2.27 19,400 20,200 19,300 458,220 9,095,667,000
05/09/2022 19,400 -0.10 -0.52 19,500 19,750 19,400 145,470 2,822,118,000
04/09/2022 19,500 0.30 1.54 19,200 19,650 19,100 249,770 4,870,515,000
02/09/2022 19,500 0.30 1.54 19,200 19,650 19,100 249,770 4,870,515,000
01/09/2022 19,500 0.30 1.54 19,200 19,650 19,100 249,770 4,870,515,000
31/08/2022 19,500 0.30 1.54 19,200 19,650 19,100 249,770 4,870,515,000
30/08/2022 19,200 -0.30 -1.56 19,500 19,900 19,200 222,960 4,280,832,000
29/08/2022 19,500 -0.50 -2.56 20,000 19,900 19,050 517,770 10,096,515,000
28/08/2022 20,000 -0.35 -1.75 20,350 20,550 19,950 497,430 9,948,600,000
26/08/2022 20,000 -0.35 -1.75 20,350 20,550 19,950 497,430 9,948,600,000
25/08/2022 20,350 0.05 0.25 20,300 20,650 20,300 277,150 5,640,002,500
24/08/2022 20,300 0.30 1.48 20,000 20,600 20,200 317,850 6,452,355,000
23/08/2022 21,650 0.65 3.00 21,000 21,700 20,650 458,510 9,926,741,500
22/08/2022 21,000 -0.45 -2.14 21,450 21,450 20,900 509,810 10,706,010,000
21/08/2022 21,450 -0.05 -0.23 21,500 21,900 21,200 488,890 10,486,690,500
19/08/2022 21,450 -0.05 -0.23 21,500 21,900 21,200 488,890 10,486,690,500
18/08/2022 21,500 -0.50 -2.33 22,000 22,100 21,500 424,230 9,120,945,000
17/08/2022 22,000 -0.35 -1.59 22,350 22,500 21,750 611,400 13,450,800,000
16/08/2022 22,350 0.75 3.36 21,600 22,600 21,600 695,610 15,546,883,500
15/08/2022 21,600 -0.20 -0.93 21,800 22,100 21,550 493,470 10,658,952,000
12/08/2022 21,800 0.35 1.61 21,450 21,800 21,100 544,270 11,865,086,000
11/08/2022 21,450 -0.65 -3.03 22,100 22,500 21,050 901,510 19,337,389,500
10/08/2022 22,100 0.55 2.49 21,550 22,400 21,350 668,000 14,762,800,000
09/08/2022 21,550 0.30 1.39 21,250 21,900 21,200 652,330 14,057,711,500
08/08/2022 21,250 -0.10 -0.47 21,350 21,550 21,000 391,020 8,309,175,000
07/08/2022 21,350 0.15 0.70 21,200 21,500 20,950 414,470 8,848,934,500
05/08/2022 21,350 0.15 0.70 21,200 21,500 20,950 414,470 8,848,934,500
04/08/2022 21,200 -0.10 -0.47 21,300 21,900 21,200 703,860 14,921,832,000
03/08/2022 21,300 0.15 0.70 21,150 21,450 20,850 465,380 9,912,594,000
02/08/2022 21,150 -0.25 -1.18 21,400 21,700 21,050 647,140 13,687,011,000
01/08/2022 21,400 1.05 4.91 20,350 21,500 20,350 939,110 20,096,954,000
29/07/2022 20,350 -0.20 -0.98 20,550 20,800 20,300 490,420 9,980,047,000
28/07/2022 20,550 0.00 ■■ 0.00 20,550 21,350 20,550 710,500 14,600,775,000
27/07/2022 20,550 0.15 0.73 20,400 20,700 20,000 355,410 7,303,675,500
26/07/2022 20,400 0.00 ■■ 0.00 20,400 21,250 20,350 509,040 10,384,416,000
25/07/2022 20,400 0.60 2.94 19,800 20,700 19,900 521,510 10,638,804,000
24/07/2022 19,800 -0.50 -2.53 20,300 20,650 19,800 375,400 7,432,920,000
22/07/2022 19,800 -0.50 -2.53 20,300 20,650 19,800 375,400 7,432,920,000
21/07/2022 20,300 -0.65 -3.20 20,950 20,950 20,300 479,370 9,731,211,000
20/07/2022 20,950 1.35 6.44 19,600 20,950 19,900 1,227,180 25,709,421,000
19/07/2022 19,600 0.00 ■■ 0.00 19,600 19,800 19,200 272,380 5,338,648,000
18/07/2022 19,600 0.10 0.51 19,500 20,350 19,350 760,000 14,896,000,000
17/07/2022 19,450 -0.05 -0.26 19,500 20,200 19,450 601,480 11,698,786,000
15/07/2022 19,450 -0.05 -0.26 19,500 20,200 19,450 601,480 11,698,786,000
14/07/2022 19,500 0.20 1.03 19,300 19,700 19,100 318,070 6,202,365,000
13/07/2022 19,300 -0.50 -2.59 19,800 20,150 19,200 643,320 12,416,076,000
12/07/2022 19,800 0.40 2.02 19,400 19,900 19,100 584,640 11,575,872,000
11/07/2022 19,400 0.10 0.52 19,300 19,750 18,750 431,010 8,361,594,000
10/07/2022 19,300 0.40 2.07 18,900 19,800 19,000 387,230 7,473,539,000
08/07/2022 19,300 0.40 2.07 18,900 19,800 19,000 387,230 7,473,539,000
07/07/2022 18,900 1.20 6.35 17,700 18,900 17,800 631,180 11,929,302,000
06/07/2022 17,700 0.00 ■■ 0.00 17,700 17,950 17,200 409,000 7,239,300,000
05/07/2022 17,700 -0.35 -1.98 18,050 18,300 17,700 282,670 5,003,259,000
04/07/2022 18,050 0.25 1.39 17,800 18,400 17,950 279,270 5,040,823,500
03/07/2022 17,800 1.15 6.46 16,650 17,800 16,400 493,260 8,780,028,000
01/07/2022 17,800 1.15 6.46 16,650 17,800 16,400 493,260 8,780,028,000
30/06/2022 16,650 -0.85 -5.11 17,500 17,850 16,600 301,270 5,016,145,500
29/06/2022 17,500 -0.60 -3.43 18,100 18,100 17,400 503,970 8,819,475,000
28/06/2022 18,100 0.20 1.10 17,900 18,450 17,900 282,290 5,109,449,000
27/06/2022 17,900 0.55 3.07 17,350 18,150 17,500 257,790 4,614,441,000
24/06/2022 17,350 -0.10 -0.58 17,450 18,200 17,100 646,740 11,220,939,000
23/06/2022 17,450 0.25 1.43 17,200 17,450 17,050 259,740 4,532,463,000
22/06/2022 17,200 0.70 4.07 16,500 17,500 17,100 343,190 5,902,868,000
21/06/2022 16,500 1.05 6.36 15,450 16,500 15,300 657,060 10,841,490,000
20/06/2022 15,450 -1.15 -7.44 16,600 17,200 15,450 522,610 8,074,324,500
17/06/2022 16,600 -0.65 -3.92 17,250 16,700 16,050 555,230 9,216,818,000
16/06/2022 17,250 -0.05 -0.29 17,300 18,000 17,100 292,000 5,037,000,000
15/06/2022 17,300 -1.30 -7.51 18,600 19,100 17,300 659,740 11,413,502,000
14/06/2022 18,600 -0.50 -2.69 19,100 19,500 18,500 408,350 7,595,310,000
13/06/2022 19,100 -1.40 -7.33 20,500 20,150 19,100 653,990 12,491,209,000
12/06/2022 20,500 -1.30 -6.34 21,800 21,750 20,500 580,640 11,903,120,000
10/06/2022 20,500 -1.30 -6.34 21,800 21,750 20,500 580,640 11,903,120,000
09/06/2022 21,800 0.05 0.23 21,750 22,150 21,600 247,260 5,390,268,000
08/06/2022 21,750 0.85 3.91 20,900 21,950 21,000 436,700 9,498,225,000
07/06/2022 20,900 -0.75 -3.59 21,650 21,650 20,200 881,960 18,432,964,000
06/06/2022 21,650 -1.60 -7.39 23,250 23,650 21,650 703,360 15,227,744,000
05/06/2022 23,900 1.10 4.60 22,800 23,800 22,500 90 2,151,000
03/06/2022 23,250 0.45 1.94 22,800 23,800 22,500 688,200 16,000,650,000
02/06/2022 22,800 0.85 3.73 21,950 22,900 21,900 710,900 16,208,520,000
01/06/2022 21,950 -0.20 -0.91 22,150 22,450 21,600 354,500 7,781,275,000
31/05/2022 22,150 0.30 1.35 21,850 22,850 21,550 737,450 16,334,517,500
30/05/2022 21,850 0.05 0.23 21,800 22,600 21,550 452,990 9,897,831,500
29/05/2022 21,800 0.20 0.92 21,600 22,250 21,350 476,830 10,394,894,000
27/05/2022 21,800 0.20 0.92 21,600 22,250 21,350 476,830 10,394,894,000
26/05/2022 21,600 -0.15 -0.69 21,750 22,400 21,550 441,380 9,533,808,000
25/05/2022 21,750 0.60 2.76 21,150 22,400 21,500 601,920 13,091,760,000
24/05/2022 21,150 1.35 6.38 19,800 21,150 19,300 528,960 11,187,504,000
23/05/2022 19,800 -0.90 -4.55 20,700 21,150 19,550 405,690 8,032,662,000
22/05/2022 20,700 -0.15 -0.72 20,850 21,500 20,550 468,700 9,702,090,000
20/05/2022 20,700 -0.15 -0.72 20,850 21,500 20,550 468,700 9,702,090,000
19/05/2022 20,850 0.75 3.60 20,100 20,900 19,600 430,190 8,969,461,500
18/05/2022 20,100 0.85 4.23 19,250 20,550 19,800 498,480 10,019,448,000
17/05/2022 19,250 1.25 6.49 18,000 19,250 18,000 368,070 7,085,347,500
16/05/2022 18,000 -0.35 -1.94 18,350 19,400 18,000 284,230 5,116,140,000
13/05/2022 18,350 -1.35 -7.36 19,700 19,700 18,350 457,830 8,401,180,500
12/05/2022 19,700 -1.45 -7.36 21,150 20,900 19,700 317,800 6,260,660,000
11/05/2022 21,150 0.55 2.60 20,600 21,250 20,400 259,830 5,495,404,500
10/05/2022 20,600 1.20 5.83 19,400 20,600 18,300 455,170 9,376,502,000
09/05/2022 19,400 -1.45 -7.47 20,850 20,500 19,400 490,610 9,517,834,000
29/04/2022 21,600 0.40 1.85 21,200 21,700 20,700 519,280 11,216,448,000
28/04/2022 21,200 0.55 2.59 20,650 22,050 21,000 937,650 19,878,180,000
27/04/2022 20,650 1.35 6.54 19,300 20,650 19,650 356,670 7,365,235,500
26/04/2022 19,300 1.25 6.48 18,050 19,300 17,800 673,140 12,991,602,000
25/04/2022 18,050 -1.15 -6.37 19,200 20,000 18,000 509,280 9,192,504,000
23/04/2022 19,200 0.45 2.34 18,750 20,000 17,600 490,410 9,415,872,000
22/04/2022 19,200 0.45 2.34 18,750 20,000 17,600 490,410 9,415,872,000
21/04/2022 18,750 -1.40 -7.47 20,150 20,100 18,750 817,180 15,322,125,000
20/04/2022 20,150 -1.50 -7.44 21,650 21,450 20,150 720,680 14,521,702,000
19/04/2022 21,650 -1.60 -7.39 23,250 23,550 21,650 737,490 15,966,658,500
18/04/2022 23,250 -1.75 -7.53 25,000 25,000 23,250 984,030 22,878,697,500
16/04/2022 25,000 -1.15 -4.60 26,150 26,450 25,000 634,630 15,865,750,000
15/04/2022 25,000 -1.15 -4.60 26,150 26,450 25,000 634,630 15,865,750,000
14/04/2022 26,150 -0.45 -1.72 26,600 26,900 26,150 283,720 7,419,278,000
13/04/2022 26,600 0.60 2.26 26,000 26,700 25,000 494,140 13,144,124,000
12/04/2022 26,000 -1.20 -4.62 27,200 27,950 26,000 429,560 11,168,560,000
08/04/2022 27,200 -0.10 -0.37 27,300 27,950 27,000 472,750 12,858,800,000
07/04/2022 27,300 -1.00 -3.66 28,300 28,550 27,300 331,980 9,063,054,000
06/04/2022 28,300 -0.50 -1.77 28,800 29,450 28,050 606,860 17,174,138,000
05/04/2022 28,800 0.90 3.13 27,900 29,100 27,900 780,510 22,478,688,000
04/04/2022 27,900 0.20 0.72 27,700 28,300 27,500 390,620 10,898,298,000
01/04/2022 27,700 0.70 2.53 27,000 27,700 26,600 400,930 11,105,761,000
31/03/2022 27,000 -0.20 -0.74 27,200 27,700 27,000 293,660 7,928,820,000
30/03/2022 27,200 -1.05 -3.86 28,250 28,800 27,100 547,760 14,899,072,000
29/03/2022 28,250 0.50 1.77 27,750 28,750 27,500 476,570 13,463,102,500
28/03/2022 27,750 -1.15 -4.14 28,900 28,700 27,100 763,330 21,182,407,500
25/03/2022 28,900 -0.60 -2.08 29,500 29,700 28,800 518,500 14,984,650,000
24/03/2022 29,500 0.85 2.88 28,650 29,950 28,500 832,160 24,548,720,000
23/03/2022 28,650 0.05 0.17 28,600 29,200 28,500 636,130 18,225,124,500
22/03/2022 28,600 0.50 1.75 28,100 29,400 28,100 1,058,780 30,281,108,000
21/03/2022 28,100 0.50 1.78 27,600 28,500 27,550 566,980 15,932,138,000
18/03/2022 27,600 -0.15 -0.54 27,750 28,300 27,550 610,030 16,836,828,000
17/03/2022 27,750 0.15 0.54 27,600 28,250 27,700 356,020 9,879,555,000
16/03/2022 27,600 -0.60 -2.17 28,200 28,500 27,550 476,410 13,148,916,000
15/03/2022 28,200 1.70 6.03 26,500 28,350 26,350 1,172,220 33,056,604,000
14/03/2022 26,500 0.35 1.32 26,150 26,900 25,000 468,930 12,426,645,000
11/03/2022 26,150 0.15 0.57 26,000 26,900 26,000 474,380 12,405,037,000
10/03/2022 26,000 0.00 ■■ 0.00 26,000 26,800 26,000 453,640 11,794,640,000
09/03/2022 26,000 -0.70 -2.69 26,700 26,900 25,950 622,080 16,174,080,000
08/03/2022 26,700 -0.70 -2.62 27,400 27,450 26,500 571,840 15,268,128,000
07/03/2022 27,400 -0.50 -1.82 27,900 27,900 27,100 464,810 12,735,794,000
06/03/2022 27,900 1.15 4.12 26,750 28,400 26,900 768,720 21,447,288,000
04/03/2022 27,900 1.15 4.12 26,750 28,400 26,900 768,720 21,447,288,000
03/03/2022 26,750 -0.20 -0.75 26,950 27,300 26,300 681,130 18,220,227,500
02/03/2022 26,950 -0.75 -2.78 27,700 27,900 26,850 545,010 14,688,019,500
01/03/2022 27,700 0.55 1.99 27,150 28,050 27,050 473,510 13,116,227,000
28/02/2022 27,150 -0.55 -2.03 27,700 27,750 27,100 515,030 13,983,064,500
27/02/2022 27,700 0.40 1.44 27,300 28,200 27,450 506,780 14,037,806,000
25/02/2022 27,700 0.40 1.44 27,300 28,200 27,450 506,780 14,037,806,000
24/02/2022 27,300 -1.45 -5.31 28,750 29,000 26,750 1,167,980 31,885,854,000
23/02/2022 28,750 0.55 1.91 28,200 29,450 28,300 567,570 16,317,637,500
22/02/2022 28,200 -0.70 -2.48 28,900 28,900 27,800 903,020 25,465,164,000
21/02/2022 28,900 1.70 5.88 27,200 28,900 27,200 1,055,740 30,510,886,000
20/02/2022 27,200 0.40 1.47 26,800 27,350 26,500 485,540 13,206,688,000
18/02/2022 27,200 0.40 1.47 26,800 27,350 26,500 485,540 13,206,688,000
17/02/2022 26,800 -0.25 -0.93 27,050 27,600 26,750 559,610 14,997,548,000
16/02/2022 27,050 0.80 2.96 26,250 27,450 26,400 612,490 16,567,854,500
15/02/2022 26,250 0.15 0.57 26,100 26,450 25,750 336,370 8,829,712,500
14/02/2022 26,100 0.00 ■■ 0.00 26,100 26,850 25,500 618,630 16,146,243,000
11/02/2022 26,100 -0.65 -2.49 26,750 26,500 26,050 477,760 12,469,536,000
10/02/2022 26,750 0.25 0.93 26,500 27,200 26,200 318,280 8,513,990,000
09/02/2022 26,500 1.00 3.77 25,500 27,250 25,000 895,910 23,741,615,000
08/02/2022 25,500 -1.90 -7.45 27,400 27,500 25,500 1,773,150 45,215,325,000
07/02/2022 27,400 0.00 ■■ 0.00 27,400 28,350 26,100 678,650 18,595,010,000
01/02/2022 27,400 -2.05 -7.48 29,450 29,900 27,400 1,472,820 40,355,268,000
31/01/2022 27,400 -2.05 -7.48 29,450 29,900 27,400 1,472,820 40,355,268,000
28/01/2022 27,400 -2.05 -7.48 29,450 29,900 27,400 1,472,820 40,355,268,000
27/01/2022 29,450 -0.55 -1.87 30,000 30,400 29,200 426,090 12,548,350,500
26/01/2022 30,000 -1.10 -3.67 31,100 32,000 30,000 582,760 17,482,800,000
25/01/2022 31,100 1.80 5.79 29,300 31,200 28,500 743,390 23,119,429,000
24/01/2022 29,300 -2.20 -7.51 31,500 31,300 29,300 863,600 25,303,480,000
21/01/2022 31,500 -0.05 -0.16 31,550 32,850 31,400 741,300 23,350,950,000
20/01/2022 31,550 2.05 6.50 29,500 31,550 29,500 772,900 24,384,995,000
19/01/2022 29,650 0.35 1.18 29,300 30,450 29,350 560,630 16,622,679,500
18/01/2022 30,000 1.30 4.33 28,700 30,500 27,500 738,470 22,154,100,000
17/01/2022 29,150 -1.70 -5.83 30,850 31,500 28,900 553,470 16,133,650,500
16/01/2022 30,850 2.00 6.48 28,850 30,850 27,800 1,105,020 34,089,867,000
14/01/2022 30,850 2.00 6.48 28,850 30,850 27,800 1,105,020 34,089,867,000
13/01/2022 28,850 -2.15 -7.45 31,000 32,200 28,850 1,312,980 37,879,473,000
12/01/2022 31,000 -1.35 -4.35 32,350 32,950 30,100 1,706,550 52,903,050,000
11/01/2022 32,350 0.25 0.77 32,100 33,850 30,800 1,293,050 41,830,167,500
10/01/2022 32,100 -2.40 -7.48 34,500 35,250 32,100 1,417,070 45,487,947,000
09/01/2022 34,500 0.70 2.03 33,800 34,500 33,200 801,580 27,654,510,000
07/01/2022 34,500 0.70 2.03 33,800 34,500 33,200 801,580 27,654,510,000
06/01/2022 33,800 0.00 ■■ 0.00 32,900 34,450 32,300 788,130 26,638,794,000
05/01/2022 32,900 0.55 1.67 32,350 34,600 32,900 1,570,790 51,678,991,000
04/01/2022 32,350 0.00 ■■ 0.00 30,250 32,350 30,500 686,360 22,203,746,000
03/01/2022 24,000 -1.60 -6.67 25,600 26,000 24,000 1,234,680 29,632,320,000
31/12/2021 30,250 0.30 0.99 29,950 31,400 29,600 730,150 22,087,037,500
30/12/2021 29,950 -0.75 -2.50 30,700 31,000 29,700 835,610 25,026,519,500
29/12/2021 30,700 0.60 1.95 30,100 31,700 30,300 697,130 21,401,891,000
23/12/2021 26,250 0.30 1.14 25,950 26,950 25,900 815,240 21,400,050,000
22/12/2021 26,250 0.30 1.14 25,950 26,950 25,900 815,240 21,400,050,000
21/12/2021 25,950 0.45 1.73 25,500 26,350 25,200 579,010 15,025,309,500
20/12/2021 25,500 -1.00 -3.92 26,500 26,500 25,350 935,890 23,865,195,000
17/12/2021 26,500 -0.50 -1.89 27,000 27,900 26,250 1,073,480 28,447,220,000
16/12/2021 27,000 0.95 3.52 26,050 27,000 25,700 968,990 26,162,730,000
15/12/2021 26,050 -1.15 -4.41 27,200 27,450 25,850 1,048,340 27,309,257,000
14/12/2021 27,200 0.10 0.37 27,100 28,500 26,800 890,540 24,222,688,000
13/12/2021 27,100 1.75 6.46 25,350 27,100 25,550 1,345,370 36,459,527,000
12/12/2021 25,350 -0.35 -1.38 25,700 26,300 25,300 745,850 18,907,297,500
10/12/2021 25,350 -0.35 -1.38 25,700 26,300 25,300 745,850 18,907,297,500
09/12/2021 25,700 0.60 2.33 25,100 25,900 24,500 662,990 17,038,843,000
08/12/2021 25,100 0.40 1.59 24,700 25,500 24,750 478,850 12,019,135,000
07/12/2021 24,700 1.60 6.48 23,100 24,700 23,100 625,510 15,450,097,000
06/12/2021 23,100 -0.90 -3.90 24,000 24,800 22,800 851,400 19,667,340,000
04/12/2021 24,000 -1.60 -6.67 25,600 26,000 24,000 1,234,680 29,632,320,000
03/12/2021 24,000 -1.60 -6.67 25,600 26,000 24,000 1,234,680 29,632,320,000
02/12/2021 25,600 -1.30 -5.08 26,900 27,250 25,600 959,910 24,573,696,000
01/12/2021 26,900 -0.05 -0.19 26,950 27,200 26,250 660,130 17,757,497,000
30/11/2021 26,950 0.95 3.53 26,000 27,450 26,100 1,151,160 31,023,762,000
29/11/2021 26,000 0.85 3.27 25,150 26,400 24,200 1,289,300 33,521,800,000
28/11/2021 25,150 -0.45 -1.79 25,600 26,200 24,700 934,890 23,512,483,500
26/11/2021 25,150 -0.45 -1.79 25,600 26,200 24,700 934,890 23,512,483,500
25/11/2021 25,600 -0.05 -0.20 25,650 26,650 25,150 1,066,690 27,307,264,000
24/11/2021 25,650 1.45 5.65 24,200 25,850 25,000 1,051,040 26,959,176,000
23/11/2021 24,200 1.55 6.40 22,650 24,200 22,300 888,410 21,499,522,000
22/11/2021 22,650 -1.70 -7.51 24,350 24,950 22,650 1,288,270 29,179,315,500
19/11/2021 24,350 -1.65 -6.78 26,000 26,400 24,200 1,957,170 47,657,089,500
18/11/2021 26,000 0.20 0.77 25,800 26,500 25,300 893,500 23,231,000,000
17/11/2021 25,800 0.70 2.71 25,100 25,850 24,700 646,480 16,679,184,000
16/11/2021 25,100 1.60 6.37 23,500 25,100 22,900 1,808,820 45,401,382,000
15/11/2021 23,500 -0.15 -0.64 23,650 24,700 23,100 1,370,320 32,202,520,000
14/11/2021 23,650 -0.15 -0.63 23,800 23,950 23,200 860,080 20,340,892,000
12/11/2021 23,650 -0.15 -0.63 23,800 23,950 23,200 860,080 20,340,892,000
11/11/2021 23,800 0.10 0.42 23,700 24,700 23,000 1,532,160 36,465,408,000
10/11/2021 23,700 1.55 6.54 22,150 23,700 22,300 945,780 22,414,986,000
09/11/2021 22,150 0.15 0.68 22,000 22,650 21,700 929,790 20,594,848,500
08/11/2021 22,000 0.10 0.45 21,900 22,900 21,500 1,213,750 26,702,500,000
07/11/2021 21,900 1.00 4.57 20,900 22,350 21,550 937,760 20,536,944,000
05/11/2021 21,900 1.00 4.57 20,900 22,350 21,550 937,760 20,536,944,000
04/11/2021 19,550 -1.45 -7.42 21,000 21,000 19,550 2,202,970 43,068,063,500
03/11/2021 19,550 -1.45 -7.42 21,000 21,000 19,550 2,202,970 43,068,063,500
02/11/2021 21,000 0.80 3.81 20,200 21,400 20,200 996,090 20,917,890,000
01/11/2021 20,200 1.30 6.44 18,900 20,200 19,300 1,345,570 27,180,514,000
31/10/2021 18,900 1.20 6.35 17,700 18,900 17,950 1,566,050 29,598,345,000
29/10/2021 18,900 1.20 6.35 17,700 18,900 17,950 1,566,050 29,598,345,000
28/10/2021 17,700 -0.15 -0.85 17,850 18,050 17,600 691,080 12,232,116,000
27/10/2021 17,850 0.45 2.52 17,400 18,150 17,400 1,124,810 20,077,858,500
26/10/2021 17,400 -0.05 -0.29 17,450 17,600 17,000 610,400 10,620,960,000
25/10/2021 17,450 0.55 3.15 16,900 17,750 17,000 1,293,000 22,562,850,000
23/10/2021 16,900 1.10 6.51 15,800 16,900 15,950 1,747,570 29,533,933,000
22/10/2021 16,900 1.10 6.51 15,800 16,900 15,950 1,747,570 29,533,933,000
21/10/2021 15,800 -0.10 -0.63 15,900 16,100 15,750 368,550 5,823,090,000
20/10/2021 15,900 0.10 0.63 15,800 16,200 15,700 404,040 6,424,236,000
19/10/2021 15,800 0.20 1.27 15,600 15,950 15,600 452,340 7,146,972,000
18/10/2021 15,600 -0.50 -3.21 16,100 16,250 15,600 1,108,860 17,298,216,000
16/10/2021 16,100 -0.45 -2.80 16,550 16,650 16,000 893,910 14,391,951,000
15/10/2021 16,100 -0.45 -2.80 16,550 16,650 16,000 893,910 14,391,951,000
14/10/2021 16,550 0.10 0.60 16,450 16,750 16,450 578,190 9,569,044,500
13/10/2021 16,450 0.10 0.61 16,350 16,750 16,400 617,270 10,154,091,500
12/10/2021 16,350 0.10 0.61 16,350 16,700 16,300 596,380 9,750,813,000
11/10/2021 16,350 0.05 0.31 16,350 16,600 16,050 929,140 15,191,439,000
08/10/2021 16,350 -0.15 -0.92 16,500 16,900 16,350 652,390 10,666,576,500
07/10/2021 16,500 -0.15 -0.91 16,650 16,900 16,450 716,400 11,820,600,000
06/10/2021 16,650 0.65 3.90 16,000 16,800 16,000 1,124,330 18,720,094,500
05/10/2021 16,000 -0.10 -0.63 16,100 16,300 16,000 433,890 6,942,240,000
04/10/2021 16,100 0.30 1.86 15,800 16,400 15,600 852,680 13,728,148,000
01/10/2021 15,800 0.10 0.63 15,700 16,150 15,550 744,620 11,764,996,000
30/09/2021 15,700 -0.20 -1.27 15,900 15,950 15,650 460,190 7,224,983,000
29/09/2021 15,900 0.90 5.66 15,000 15,950 15,050 1,028,590 16,354,581,000
28/09/2021 15,700 -0.05 -0.32 15,700 16,000 15,600 633,100 9,939,670,000
27/09/2021 15,700 -0.10 -0.64 15,800 16,400 15,650 923,230 14,494,711,000
26/09/2021 15,800 0.25 1.58 15,550 16,400 15,450 996,300 15,741,540,000
24/09/2021 15,800 0.25 1.58 15,550 16,400 15,450 996,300 15,741,540,000
23/09/2021 15,550 -0.45 -2.89 16,000 16,200 15,550 663,570 10,318,513,500
22/09/2021 16,000 1.00 6.25 15,000 16,000 15,000 1,111,660 17,786,560,000
21/09/2021 15,000 -0.25 -1.67 15,250 15,200 14,850 436,550 6,548,250,000
20/09/2021 15,250 0.05 0.33 15,250 15,650 15,200 589,990 8,997,347,500
17/09/2021 15,250 0.10 0.66 15,150 15,600 15,150 466,660 7,116,565,000
16/09/2021 15,150 -0.10 -0.66 15,250 15,550 15,150 317,690 4,813,003,500
15/09/2021 15,250 0.55 3.61 14,700 15,300 14,550 404,820 6,173,505,000
14/09/2021 14,700 -0.25 -1.70 14,950 15,100 14,700 426,860 6,274,842,000
13/09/2021 14,950 -0.50 -3.34 15,450 15,550 14,950 576,480 8,618,376,000
11/09/2021 15,450 -0.20 -1.29 15,650 16,200 15,450 591,940 9,145,473,000
10/09/2021 15,450 -0.20 -1.29 15,650 16,200 15,450 591,940 9,145,473,000
09/09/2021 15,650 0.30 1.92 15,350 15,750 15,300 386,660 6,051,229,000
08/09/2021 15,350 -0.20 -1.30 15,550 15,650 15,200 519,040 7,967,264,000
07/09/2021 15,550 -0.70 -4.50 16,250 16,500 15,350 937,790 14,582,634,500
06/09/2021 16,250 1.05 6.46 15,200 16,250 15,400 1,307,360 21,244,600,000
05/09/2021 14,100 0.80 5.67 13,300 13,450 13,150 561,270 7,913,907,000
03/09/2021 13,200 -0.10 -0.76 13,300 13,450 13,150 275,960 3,642,672,000
01/09/2021 15,200 0.45 2.96 14,750 15,200 14,700 514,240 7,816,448,000
31/08/2021 14,750 -0.30 -2.03 15,050 15,150 14,700 518,600 7,649,350,000
30/08/2021 15,050 0.55 3.65 14,500 15,200 14,700 594,180 8,942,409,000
27/08/2021 14,500 0.50 3.45 14,000 14,500 13,900 382,060 5,539,870,000
26/08/2021 14,000 -0.05 -0.36 14,050 14,500 13,950 314,110 4,397,540,000
25/08/2021 14,050 0.30 2.14 13,750 14,100 13,750 276,120 3,879,486,000
24/08/2021 13,750 -0.05 -0.36 13,800 14,100 13,700 483,450 6,647,437,500
23/08/2021 13,800 -0.90 -6.52 14,700 14,800 13,800 677,360 9,347,568,000
20/08/2021 14,700 -0.85 -5.78 15,550 15,750 14,500 922,150 13,555,605,000
19/08/2021 15,550 0.40 2.57 15,150 15,700 15,100 509,140 7,917,127,000
18/08/2021 15,150 -0.05 -0.33 15,200 15,500 15,050 522,520 7,916,178,000
17/08/2021 15,200 -0.55 -3.62 15,750 15,750 15,100 754,670 11,470,984,000
16/08/2021 15,750 0.15 0.95 15,600 16,100 15,700 773,380 12,180,735,000
13/08/2021 15,600 0.55 3.53 15,050 15,750 15,050 1,105,910 17,252,196,000
12/08/2021 15,050 0.95 6.31 14,100 15,050 13,950 1,171,400 17,629,570,000
11/08/2021 14,100 -0.20 -1.42 14,300 14,500 14,100 440,150 6,206,115,000
10/08/2021 14,300 -0.05 -0.35 14,300 14,600 14,200 519,880 7,434,284,000
09/08/2021 14,300 0.05 0.35 14,250 14,500 14,050 379,690 5,429,567,000
06/08/2021 14,250 0.15 1.05 14,100 14,600 14,100 726,200 10,348,350,000
05/08/2021 14,100 0.55 3.90 13,550 14,200 13,400 561,270 7,913,907,000
04/08/2021 13,550 0.35 2.58 13,200 13,600 13,200 367,290 4,976,779,500
03/08/2021 13,200 -0.10 -0.76 13,300 13,450 13,150 275,960 3,642,672,000
02/08/2021 13,300 -0.20 -1.50 13,500 13,600 13,300 292,390 3,888,787,000
30/07/2021 13,500 0.25 1.85 13,250 13,750 13,450 377,880 5,101,380,000
29/07/2021 13,250 0.35 2.64 12,900 13,400 13,050 326,260 4,322,945,000
28/07/2021 12,900 0.10 0.78 12,900 13,150 12,800 211,630 2,730,027,000
27/07/2021 12,900 0.10 0.78 12,800 13,200 12,850 294,600 3,800,340,000
26/07/2021 12,800 0.05 0.39 12,750 12,900 12,550 189,610 2,427,008,000
23/07/2021 12,750 -0.30 -2.35 13,050 13,300 12,750 351,040 4,475,760,000
21/07/2021 12,600 0.15 1.19 12,450 13,200 12,600 170,020 2,142,252,000
20/07/2021 12,550 0.10 0.80 12,450 12,600 12,150 258,370 3,242,543,500
19/07/2021 12,450 -0.70 -5.62 13,150 12,900 12,250 380,260 4,734,237,000
17/07/2021 13,150 -0.20 -1.52 13,350 13,450 13,150 203,080 2,670,502,000
16/07/2021 13,150 -0.20 -1.52 13,350 13,450 13,150 203,080 2,670,502,000
15/07/2021 13,350 0.60 4.49 12,750 13,550 12,750 330,360 4,410,306,000
14/07/2021 12,750 0.10 0.78 12,650 13,150 12,600 338,320 4,313,580,000
13/07/2021 12,650 0.10 0.79 12,550 12,800 12,300 344,020 4,351,853,000
12/07/2021 12,550 -0.90 -7.17 13,450 13,250 12,550 604,860 7,590,993,000
09/07/2021 13,450 -0.55 -4.09 14,000 14,200 13,450 350,600 4,715,570,000
08/07/2021 14,000 0.10 0.71 14,000 14,400 14,000 202,880 2,840,320,000
07/07/2021 14,000 -0.30 -2.14 14,300 14,400 13,800 446,940 6,257,160,000
06/07/2021 14,300 -0.45 -3.15 14,750 15,000 14,300 351,040 5,019,872,000
05/07/2021 14,750 -0.35 -2.37 15,100 15,200 14,700 460,240 6,788,540,000
02/07/2021 15,100 -0.15 -0.99 15,250 15,350 15,100 424,020 6,402,702,000
01/07/2021 15,250 -0.20 -1.31 15,450 15,600 15,200 448,140 6,834,135,000
30/06/2021 15,450 -0.20 -1.29 15,650 15,800 15,400 307,500 4,750,875,000
29/06/2021 15,650 -0.05 -0.32 15,650 15,950 15,500 462,610 7,239,846,500
28/06/2021 15,650 -0.20 -1.28 15,850 16,000 15,400 668,020 10,454,513,000
25/06/2021 15,850 -0.25 -1.58 16,100 16,150 15,750 336,790 5,338,121,500
24/06/2021 16,100 -0.25 -1.55 16,350 16,400 15,950 390,650 6,289,465,000
23/06/2021 16,350 0.35 2.14 16,000 16,750 16,000 850,950 13,913,032,500
22/06/2021 16,000 0.20 1.25 15,800 16,200 15,900 601,740 9,627,840,000
21/06/2021 15,800 -0.60 -3.80 16,300 16,350 15,800 578,300 9,137,140,000
18/06/2021 16,300 -0.10 -0.61 16,400 16,500 16,200 564,840 9,206,892,000
17/06/2021 16,400 0.50 3.05 15,900 16,500 15,600 759,380 12,453,832,000
16/06/2021 15,900 0.20 1.26 15,700 16,200 15,700 793,570 12,617,763,000
15/06/2021 15,400 0.20 1.30 15,200 15,600 15,200 167,410 2,578,114,000
14/06/2021 15,200 -0.15 -0.99 15,350 15,700 15,200 484,120 7,358,624,000
11/06/2021 15,350 0.55 3.58 14,800 15,500 14,800 599,230 9,198,180,500
10/06/2021 14,800 -0.10 -0.68 14,900 15,150 14,700 339,040 5,017,792,000
09/06/2021 14,900 -0.30 -2.01 15,200 15,300 14,600 436,370 6,501,913,000
08/06/2021 15,200 -0.40 -2.63 15,600 15,950 15,200 582,790 8,858,408,000
07/06/2021 15,600 0.40 2.56 15,200 16,000 15,300 862,250 13,451,100,000
04/06/2021 15,200 0.10 0.66 15,100 15,450 14,950 675,530 10,268,056,000
03/06/2021 15,100 0.40 2.65 14,700 15,200 14,700 601,190 9,077,969,000
02/06/2021 14,700 -0.15 -1.02 14,850 15,200 14,650 432,300 6,354,810,000
01/06/2021 14,850 0.95 6.40 13,900 14,850 14,000 552,260 8,201,061,000
31/05/2021 13,900 -3.80 -27.34 14,400 14,600 13,900 560,730 7,794,147,000
28/05/2021 14,400 0.10 0.69 14,300 14,700 14,300 440,180 6,338,592,000
27/05/2021 14,300 -0.45 -3.15 14,750 14,850 14,300 469,360 6,711,848,000
26/05/2021 14,750 -0.25 -1.69 15,000 15,100 14,750 400,760 5,911,210,000
25/05/2021 15,000 -0.25 -1.67 15,250 15,450 15,000 345,200 5,178,000,000
24/05/2021 15,250 0.50 3.28 14,750 15,600 14,950 605,160 9,228,690,000
23/05/2021 14,750 0.10 0.68 14,650 15,400 14,700 447,920 6,606,820,000
21/05/2021 14,750 0.10 0.68 14,650 15,400 14,700 447,920 6,606,820,000
20/05/2021 14,650 0.25 1.71 14,400 15,100 14,500 433,640 6,352,826,000
19/05/2021 14,400 -0.45 -3.13 14,850 14,950 14,400 689,250 9,925,200,000
18/05/2021 14,850 -0.30 -2.02 15,150 15,300 14,800 291,060 4,322,241,000
17/05/2021 15,150 -0.35 -2.31 15,500 15,800 15,150 356,070 5,394,460,500
16/05/2021 15,500 0.10 0.65 15,400 15,800 15,400 392,410 6,082,355,000
14/05/2021 15,500 0.10 0.65 15,400 15,800 15,400 392,410 6,082,355,000
13/05/2021 15,400 -0.60 -3.90 16,000 16,100 15,400 476,960 7,345,184,000
12/05/2021 16,000 0.25 1.56 15,750 16,250 15,750 445,000 7,120,000,000
11/05/2021 15,750 1.00 6.35 14,750 15,750 14,800 535,940 8,441,055,000
10/05/2021 14,750 -0.55 -3.73 15,300 15,250 14,600 685,360 10,109,060,000
09/05/2021 15,300 -0.65 -4.25 15,950 15,950 15,200 463,780 7,095,834,000
07/05/2021 15,300 -0.65 -4.25 15,950 15,950 15,200 463,780 7,095,834,000
06/05/2021 15,950 0.30 1.88 15,650 16,400 15,850 435,960 6,953,562,000
05/05/2021 15,650 0.55 3.51 15,100 15,850 15,300 427,970 6,697,730,500
04/05/2021 15,100 -0.80 -5.30 15,900 15,500 14,950 546,300 8,249,130,000
03/05/2021 19,350 1.25 6.46 18,100 19,350 17,650 14,590 282,316,500
30/04/2021 15,900 0.05 0.31 15,850 16,400 15,850 234,100 3,722,190,000
29/04/2021 15,900 0.05 0.31 15,850 16,400 15,850 234,100 3,722,190,000
28/04/2021 15,850 0.25 1.58 15,600 16,050 15,500 286,920 4,547,682,000
27/04/2021 15,600 -0.10 -0.64 15,700 15,800 15,250 317,850 4,958,460,000
26/04/2021 15,700 -1.00 -6.37 16,700 16,700 15,700 419,970 6,593,529,000
23/04/2021 16,700 0.60 3.59 16,100 16,700 16,000 452,880 7,563,096,000
22/04/2021 16,100 -1.20 -7.45 17,300 17,450 16,100 597,660 9,622,326,000
21/04/2021 17,300 -0.35 -2.02 17,650 17,800 17,300 444,810 7,695,213,000
20/04/2021 17,300 -0.35 -2.02 17,650 17,800 17,300 444,810 7,695,213,000
19/04/2021 17,650 0.35 1.98 17,300 17,900 17,250 432,420 7,632,213,000
16/04/2021 17,300 -0.65 -3.76 17,950 18,200 17,100 684,770 11,846,521,000
15/04/2021 17,950 -0.55 -3.06 18,500 18,600 17,900 738,940 13,263,973,000
14/04/2021 18,500 0.10 0.54 18,400 18,500 17,900 588,590 10,888,915,000
13/04/2021 18,400 -0.80 -4.35 19,200 19,350 18,400 859,060 15,806,704,000
12/04/2021 19,200 0.35 1.82 19,000 19,450 18,800 894,480 17,174,016,000
09/04/2021 19,000 0.05 0.26 19,000 19,400 19,000 494,120 9,388,280,000
08/04/2021 19,000 -0.25 -1.32 19,250 19,700 19,000 623,790 11,852,010,000
07/04/2021 19,250 1.25 6.49 18,000 19,250 18,200 1,667,390 32,097,257,500
06/04/2021 18,000 -0.10 -0.56 18,100 18,450 18,000 435,760 7,843,680,000
05/04/2021 18,100 -0.10 -0.55 18,200 18,650 18,100 581,800 10,530,580,000
02/04/2021 18,200 0.10 0.55 18,100 18,450 18,100 378,680 6,891,976,000
01/04/2021 18,100 0.35 1.93 17,750 18,200 17,900 376,930 6,822,433,000
31/03/2021 17,750 0.05 0.28 17,700 18,300 17,700 526,180 9,339,695,000
30/03/2021 17,700 0.05 0.28 17,650 17,800 17,550 363,170 6,428,109,000
29/03/2021 17,650 0.35 1.98 17,300 17,800 17,300 402,490 7,103,948,500
26/03/2021 17,300 -0.60 -3.47 17,900 18,000 16,650 900,830 15,584,359,000
25/03/2021 17,900 -0.30 -1.68 18,200 18,550 17,900 467,080 8,360,732,000
24/03/2021 18,200 -0.35 -1.92 18,550 18,900 18,150 735,200 13,380,640,000
23/03/2021 18,550 0.20 1.08 18,350 19,050 18,350 829,780 15,392,419,000
22/03/2021 18,350 0.15 0.82 18,200 18,600 18,100 581,410 10,668,873,500
19/03/2021 18,200 -0.10 -0.55 18,300 18,500 18,150 457,080 8,318,856,000
18/03/2021 18,300 0.10 0.55 18,200 18,600 18,200 547,430 10,017,969,000
17/03/2021 18,200 0.10 0.55 18,100 18,450 18,050 397,280 7,230,496,000
16/03/2021 18,100 -0.25 -1.38 18,350 18,550 18,050 525,660 9,514,446,000
15/03/2021 18,350 -0.05 -0.27 18,400 18,600 18,150 729,630 13,388,710,500
12/03/2021 18,400 -0.45 -2.45 18,850 18,950 18,300 855,280 15,737,152,000
11/03/2021 18,850 0.15 0.80 18,700 19,300 18,750 745,250 14,047,962,500
10/03/2021 18,700 -0.10 -0.53 18,800 19,150 18,600 692,960 12,958,352,000
09/03/2021 18,800 0.35 1.86 18,450 19,250 18,000 1,254,230 23,579,524,000
08/03/2021 18,450 0.50 2.71 17,950 18,850 18,050 1,185,230 21,867,493,500
05/03/2021 17,950 0.25 1.39 17,700 18,200 17,400 601,540 10,797,643,000
04/03/2021 17,700 -1.05 -5.93 18,750 19,000 17,500 828,500 14,664,450,000
03/03/2021 18,750 0.75 4.00 18,000 18,950 17,850 1,038,840 19,478,250,000
02/03/2021 18,000 -0.35 -1.94 18,350 18,500 17,800 617,420 11,113,560,000
01/03/2021 18,350 0.65 3.54 17,700 18,550 17,700 843,590 15,479,876,500
26/02/2021 17,700 0.35 1.98 17,350 17,900 16,700 675,750 11,960,775,000
25/02/2021 17,350 0.05 0.29 17,300 17,700 17,200 802,300 13,919,905,000
24/02/2021 17,300 -0.60 -3.47 17,900 18,000 17,100 867,400 15,006,020,000
23/02/2021 17,900 -0.10 -0.56 18,000 18,500 17,850 753,710 13,491,409,000
22/02/2021 18,000 0.95 5.28 17,050 18,200 17,000 1,370,970 24,677,460,000
19/02/2021 17,050 0.20 1.17 16,850 17,500 16,700 588,640 10,036,312,000
18/02/2021 16,850 0.05 0.30 16,850 17,350 16,600 672,590 11,333,141,500
17/02/2021 16,850 1.10 6.53 15,750 16,850 15,800 673,080 11,341,398,000
10/02/2021 15,750 0.40 2.54 15,350 15,950 15,250 450,460 7,094,745,000
09/02/2021 15,750 0.40 2.54 15,350 15,950 15,250 450,460 7,094,745,000
08/02/2021 15,350 -0.80 -5.21 16,150 16,700 15,100 721,670 11,077,634,500
05/02/2021 16,150 0.35 2.17 15,800 16,450 15,700 890,650 14,383,997,500
05/01/2021 16,700 -0.05 -0.30 16,750 16,800 16,400 166,440 2,779,548,000
04/01/2021 16,750 0.70 4.18 16,050 16,950 16,150 901,170 15,094,597,500
01/01/2021 16,050 0.15 0.93 15,900 16,100 15,600 7,312,750 117,369,637,500
31/12/2020 16,050 0.15 0.93 15,900 16,100 15,600 7,312,750 117,369,637,500
30/12/2020 15,900 -0.50 -3.14 16,400 16,550 15,850 8,156,110 129,682,149,000
29/12/2020 16,400 -0.20 -1.22 16,550 16,850 16,300 783,306 12,846,218,400
28/12/2020 16,550 0.20 1.21 16,350 17,000 16,250 771,468 12,767,795,400
27/12/2020 16,350 0.70 4.28 15,650 16,400 15,250 984,522 16,096,934,700
25/12/2020 16,350 0.70 4.28 15,650 16,400 15,250 984,522 16,096,934,700
24/12/2020 15,650 0.00 ■■ 0.00 15,700 16,300 14,700 1,207,458 18,896,717,700
23/12/2020 15,700 0.40 2.55 15,350 16,400 15,350 1,259,649 19,776,489,300
22/12/2020 15,350 0.20 1.30 15,200 15,500 15,000 673,852 10,343,628,200
21/12/2020 15,200 0.10 0.66 15,100 15,450 15,000 891,351 13,548,535,200
20/12/2020 15,100 0.70 4.64 14,450 15,300 14,350 1,278,395 19,303,764,500
18/12/2020 15,100 0.70 4.64 14,450 15,300 14,350 1,278,395 19,303,764,500
17/12/2020 14,450 0.10 0.69 14,350 14,850 14,250 964,680 13,939,626,000
16/12/2020 14,350 0.10 0.70 14,250 14,450 14,150 870,835 12,496,482,250
15/12/2020 14,250 -0.10 -0.70 14,350 14,650 14,100 818,766 11,667,415,500
14/12/2020 14,350 0.10 0.70 14,250 14,550 14,200 842,818 12,094,438,300
13/12/2020 14,250 0.90 6.32 13,400 14,300 13,400 1,433,668 20,429,769,000
11/12/2020 14,250 0.90 6.32 13,400 14,300 13,400 1,433,668 20,429,769,000
10/12/2020 13,400 -0.50 -3.73 13,950 14,100 13,400 1,120,569 15,015,624,600
09/12/2020 13,950 -0.40 -2.87 14,300 14,400 13,950 907,760 12,663,252,000
08/12/2020 14,300 0.00 ■■ 0.00 14,300 14,500 13,950 961,661 13,751,752,300
07/12/2020 14,300 0.40 2.80 13,950 14,600 13,850 1,051,830 15,041,169,000
04/12/2020 13,650 0.05 0.37 13,600 13,800 13,500 4,732,830 64,603,129,500
03/12/2020 13,600 0.00 ■■ 0.00 13,550 13,800 13,500 680,167 9,250,271,200
02/12/2020 13,550 -0.30 -2.21 13,850 14,150 13,450 1,047,379 14,191,985,450
01/12/2020 13,850 0.70 5.05 13,200 13,950 12,900 1,489,561 20,630,419,850
30/11/2020 12,700 0.25 1.97 12,450 12,700 12,400 6,731,980 85,496,146,000
27/11/2020 12,700 0.25 1.97 12,450 12,700 12,400 6,731,980 85,496,146,000
26/11/2020 12,450 -0.05 -0.40 12,500 12,500 12,150 5,585,500 69,539,475,000
25/11/2020 12,500 -0.25 -2.00 12,750 12,900 12,500 6,828,620 85,357,750,000
24/11/2020 12,750 0.45 3.53 12,300 12,950 12,200 14,680,090 187,171,147,500
23/11/2020 12,300 0.05 0.41 12,250 12,450 12,050 8,108,420 99,733,566,000
20/11/2020 12,250 0.20 1.63 12,100 12,400 12,050 736,111 9,017,359,750
19/11/2020 12,100 0.00 ■■ 0.00 12,050 12,550 12,000 1,130,185 13,675,238,500
18/11/2020 12,050 0.75 6.22 11,300 12,050 11,300 17,441,730 210,172,846,500
17/11/2020 11,300 0.40 3.54 10,900 11,300 10,850 681,470 7,700,611,000
16/11/2020 10,900 -0.30 -2.75 11,150 11,250 10,900 520,544 5,673,929,600
13/11/2020 11,150 0.00 ■■ 0.00 11,150 11,300 11,100 443,673 4,946,953,950
12/11/2020 11,150 0.40 3.59 10,800 11,200 10,850 754,981 8,418,038,150
11/11/2020 10,800 0.10 0.93 10,750 10,900 10,700 297,679 3,214,933,200
10/11/2020 10,750 -0.10 -0.93 10,800 11,050 10,750 406,133 4,365,929,750
09/11/2020 10,800 0.30 2.78 10,500 10,900 10,600 382,660 4,132,728,000
06/11/2020 10,500 0.30 2.86 10,250 10,550 10,250 233,234 2,448,957,000
05/11/2020 10,250 -0.30 -2.93 10,550 10,700 10,250 296,639 3,040,549,750
04/11/2020 10,550 0.20 1.90 10,400 10,700 10,300 289,607 3,055,353,850
03/11/2020 10,400 0.30 2.88 10,150 10,450 10,150 275,301 2,863,130,400
02/11/2020 10,150 0.10 0.99 10,050 10,200 10,000 180,667 1,833,770,050
30/10/2020 10,050 0.00 ■■ 0.00 10,050 10,200 9,990 159,094 1,598,894,700
29/10/2020 10,050 0.10 1.00 9,990 10,200 9,860 384,586 3,865,089,300
28/10/2020 9,990 -0.30 -3.00 10,300 10,300 9,990 562,198 5,616,358,020
27/10/2020 10,300 -0.40 -3.88 10,700 10,750 10,250 609,693 6,279,837,900
26/10/2020 10,700 -0.20 -1.87 10,900 11,050 10,700 440,871 4,717,319,700
25/10/2020 10,900 -0.20 -1.83 11,050 11,250 10,900 454,259 4,951,423,100
23/10/2020 10,900 -0.20 -1.83 11,050 11,250 10,900 454,259 4,951,423,100
22/10/2020 11,050 0.00 ■■ 0.00 11,050 11,150 10,850 295,534 3,265,650,700
21/10/2020 11,050 -0.30 -2.71 11,300 11,400 11,050 393,716 4,350,561,800
20/10/2020 11,300 -0.10 -0.88 11,400 11,400 11,150 439,737 4,969,028,100
19/10/2020 11,400 0.40 3.51 11,000 11,450 11,050 809,586 9,229,280,400
18/10/2020 11,000 0.20 1.82 10,800 11,150 10,800 521,605 5,737,655,000
16/10/2020 11,000 0.20 1.82 10,800 11,150 10,800 521,605 5,737,655,000
15/10/2020 10,800 0.05 0.46 10,750 11,150 10,700 5,890,720 63,619,776,000
14/10/2020 10,750 -0.10 -0.93 10,800 10,900 10,750 368,987 3,966,610,250
13/10/2020 10,800 0.00 ■■ 0.00 10,800 10,950 10,650 437,927 4,729,611,600
12/10/2020 10,800 -0.50 -4.63 11,300 11,450 10,800 706,787 7,633,299,600
11/10/2020 11,300 0.20 1.77 11,100 11,300 11,000 406,099 4,588,918,700
09/10/2020 11,300 0.20 1.77 11,100 11,300 11,000 406,099 4,588,918,700
08/10/2020 11,100 -0.20 -1.80 11,300 11,450 11,050 704,720 7,822,392,000
07/10/2020 11,300 -0.40 -3.54 11,700 11,700 11,300 759,774 8,585,446,200
06/10/2020 11,700 0.20 1.71 11,500 12,000 11,550 818,992 9,582,206,400
05/10/2020 11,500 0.40 3.48 11,050 11,650 11,050 880,808 10,129,292,000
04/10/2020 11,050 0.20 1.81 10,900 11,500 10,750 1,334,099 14,741,793,950
02/10/2020 11,050 0.20 1.81 10,900 11,500 10,750 1,334,099 14,741,793,950
01/10/2020 10,900 0.10 0.92 10,850 11,100 10,850 445,631 4,857,377,900
30/09/2020 10,850 0.20 1.84 10,650 10,900 10,500 455,463 4,941,773,550
29/09/2020 10,650 -0.50 -4.69 11,200 11,400 10,650 664,434 7,076,222,100
28/09/2020 11,200 0.30 2.68 10,950 11,250 11,000 681,385 7,631,512,000
25/09/2020 10,950 -0.20 -1.83 11,100 11,200 10,800 647,162 7,086,423,900
24/09/2020 11,100 -0.10 -0.90 11,150 11,350 10,950 841,935 9,345,478,500
23/09/2020 11,150 0.70 6.28 10,450 11,150 10,750 1,406,568 15,683,233,200
22/09/2020 10,450 0.00 ■■ 0.00 10,450 10,600 10,350 492,680 5,148,506,000
21/09/2020 10,450 0.00 ■■ 0.00 10,450 10,750 10,350 869,440 9,085,648,000
18/09/2020 10,450 -0.10 -0.96 10,500 10,600 10,350 338,473 3,537,042,850
17/09/2020 10,500 -0.10 -0.95 10,600 10,800 10,300 667,237 7,005,988,500
16/09/2020 10,600 0.50 4.72 10,100 10,600 10,050 861,911 9,136,256,600
15/09/2020 10,100 -0.10 -0.99 10,200 10,400 10,100 438,136 4,425,173,600
14/09/2020 10,200 0.30 2.94 9,860 10,200 9,890 701,813 7,158,492,600
11/09/2020 9,860 0.00 ■■ 0.00 9,820 9,910 9,820 158,750 1,565,275,000
10/09/2020 9,820 0.00 ■■ 0.00 9,850 9,950 9,820 238,000 2,337,160,000
09/09/2020 9,850 0.08 0.81 9,770 9,860 9,610 2,359,060 23,236,741,000
08/09/2020 9,770 0.00 ■■ 0.00 9,720 9,800 9,680 304,508 2,975,043,160
07/09/2020 9,720 -0.30 -3.09 9,980 10,050 9,710 562,716 5,469,599,520
04/09/2020 9,980 -0.10 -1.00 10,050 10,050 9,910 328,075 3,274,188,500
03/09/2020 10,050 0.00 ■■ 0.00 10,050 10,200 10,000 302,650 3,041,632,500
02/09/2020 10,050 0.10 1.00 9,970 10,150 9,970 254,167 2,554,378,350
01/09/2020 10,050 0.10 1.00 9,970 10,150 9,970 254,167 2,554,378,350
31/08/2020 9,970 -0.10 -1.00 10,050 10,150 9,890 461,610 4,602,251,700
28/08/2020 10,050 -0.10 -1.00 10,200 10,300 10,050 542,334 5,450,456,700
27/08/2020 10,200 0.10 0.98 10,100 10,250 10,100 250,843 2,558,598,600
26/08/2020 10,100 0.00 ■■ 0.00 10,100 10,400 10,050 425,030 4,292,803,000
25/08/2020 10,100 0.30 2.97 9,780 10,450 9,720 874,105 8,828,460,500
24/08/2020 9,780 0.20 2.04 9,590 9,780 9,660 352,765 3,450,041,700
21/08/2020 9,590 0.10 1.04 9,530 9,650 9,500 278,271 2,668,618,890
20/08/2020 9,530 -0.20 -2.10 9,690 9,700 9,500 314,250 2,994,802,500
19/08/2020 9,690 -0.10 -1.03 9,760 9,850 9,650 390,539 3,784,322,910
18/08/2020 9,760 0.10 1.02 9,700 9,970 9,710 456,381 4,454,278,560
17/08/2020 9,700 0.30 3.09 9,400 9,730 9,390 462,482 4,486,075,400
14/08/2020 9,400 0.00 ■■ 0.00 9,390 9,590 9,380 462,386 4,346,428,400
13/08/2020 9,390 0.00 ■■ 0.00 9,400 9,550 9,380 374,246 3,514,169,940
12/08/2020 9,400 0.00 ■■ 0.00 9,450 9,530 9,320 320,862 3,016,102,800
11/08/2020 9,450 0.00 ■■ 0.00 9,410 9,550 9,380 221,634 2,094,441,300
10/08/2020 9,410 0.30 3.19 9,140 9,590 9,200 474,818 4,468,037,380
07/08/2020 9,140 0.00 ■■ 0.00 9,190 9,350 9,090 396,972 3,628,324,080
06/08/2020 9,190 -0.10 -1.09 9,290 9,350 9,100 333,288 3,062,916,720
05/08/2020 9,290 0.20 2.15 9,120 9,400 9,010 403,111 3,744,901,190
04/08/2020 9,120 0.40 4.39 8,720 9,230 8,900 423,687 3,864,025,440
03/08/2020 8,720 0.40 4.59 8,300 8,790 8,200 350,203 3,053,770,160
31/07/2020 8,300 -0.40 -4.82 8,710 8,550 8,300 422,045 3,502,973,500
30/07/2020 8,710 0.00 ■■ 0.00 8,700 8,900 8,650 178,796 1,557,313,160
29/07/2020 8,700 -0.50 -5.75 9,210 9,000 8,570 669,884 5,827,990,800
28/07/2020 9,210 0.30 3.26 8,910 9,370 8,350 689,046 6,346,113,660
27/07/2020 8,910 -0.70 -7.86 9,580 9,300 8,910 422,941 3,768,404,310
26/07/2020 9,580 -0.70 -7.31 10,300 10,250 9,580 826,505 7,917,917,900
24/07/2020 9,580 -0.70 -7.31 10,300 10,250 9,580 826,505 7,917,917,900
23/07/2020 10,300 -0.10 -0.97 10,450 10,500 10,100 269,447 2,775,304,100
22/07/2020 10,450 -0.20 -1.91 10,600 10,700 10,400 163,965 1,713,434,250
21/07/2020 10,600 0.20 1.89 10,450 10,700 10,400 226,806 2,404,143,600
20/07/2020 10,450 -0.50 -4.78 10,900 11,000 10,400 618,963 6,468,163,350
19/07/2020 10,900 0.00 ■■ 0.00 10,950 11,050 10,850 208,469 2,272,312,100
17/07/2020 10,900 0.00 ■■ 0.00 10,950 11,050 10,850 208,469 2,272,312,100
16/07/2020 10,950 -0.20 -1.83 11,100 11,250 10,900 275,385 3,015,465,750
15/07/2020 11,100 0.40 3.60 10,750 11,300 10,900 655,608 7,277,248,800
14/07/2020 10,750 0.40 3.72 10,400 10,750 10,400 283,114 3,043,475,500
13/07/2020 10,400 -0.30 -2.88 10,650 10,800 10,400 235,501 2,449,210,400
12/07/2020 10,650 -0.20 -1.88 10,800 10,800 10,600 246,683 2,627,173,950
10/07/2020 10,650 -0.20 -1.88 10,800 10,800 10,600 246,683 2,627,173,950
09/07/2020 10,800 0.20 1.85 10,600 10,900 10,650 252,092 2,722,593,600
08/07/2020 10,600 -0.10 -0.94 10,650 10,800 10,550 202,514 2,146,648,400
07/07/2020 10,650 -0.10 -0.94 10,750 11,050 10,650 494,811 5,269,737,150
06/07/2020 10,750 0.30 2.79 10,500 10,950 10,500 281,025 3,021,018,750
05/07/2020 10,500 -0.30 -2.86 10,750 10,900 10,500 311,535 3,271,117,500
03/07/2020 10,500 -0.30 -2.86 10,750 10,900 10,500 311,535 3,271,117,500
02/07/2020 10,750 0.40 3.72 10,350 11,050 10,600 587,459 6,315,184,250
01/07/2020 10,350 0.70 6.76 9,700 10,350 9,650 345,684 3,577,829,400
30/06/2020 9,700 -0.30 -3.09 10,000 10,450 9,400 510,330 4,950,201,000
29/06/2020 10,000 -0.70 -7.00 10,700 10,550 9,960 767,739 7,677,390,000
28/06/2020 10,700 -0.45 -4.21 11,150 11,450 10,400 9,434,350 100,947,545,000
26/06/2020 10,700 -0.45 -4.21 11,150 11,450 10,400 9,434,350 100,947,545,000
25/06/2020 11,150 -0.30 -2.69 11,400 11,500 10,800 709,598 7,912,017,700
24/06/2020 11,400 -0.90 -7.89 12,250 12,450 11,400 880,187 10,034,131,800
23/06/2020 12,250 0.20 1.63 12,100 12,650 11,850 862,610 10,566,972,500
22/06/2020 12,100 0.20 1.65 11,950 12,500 11,850 803,019 9,716,529,900
19/06/2020 11,950 0.40 3.35 11,500 12,150 11,500 642,568 7,678,687,600
18/06/2020 11,500 -0.30 -2.61 11,750 11,750 11,250 362,811 4,172,326,500
17/06/2020 11,750 0.05 0.43 11,700 12,250 11,300 7,321,080 86,022,690,000
16/06/2020 11,700 -0.60 -5.13 12,300 12,750 11,500 940,616 11,005,207,200
15/06/2020 12,300 0.40 3.25 11,950 12,750 11,700 1,283,966 15,792,781,800
14/06/2020 11,950 0.80 6.69 11,200 11,950 10,850 1,270,814 15,186,227,300
12/06/2020 11,950 0.80 6.69 11,200 11,950 10,850 1,270,814 15,186,227,300
11/06/2020 11,200 -0.50 -4.46 11,650 12,450 11,200 1,963,274 21,988,668,800
10/06/2020 11,650 0.80 6.87 10,900 11,650 10,900 950,935 11,078,392,750
09/06/2020 10,900 0.70 6.42 10,200 10,900 10,100 995,017 10,845,685,300
08/06/2020 10,200 0.60 5.88 9,630 10,300 9,860 1,425,610 14,541,222,000
06/06/2020 9,630 0.60 6.23 9,000 9,630 9,050 1,277,462 12,301,959,060
05/06/2020 9,630 0.60 6.23 9,000 9,630 9,050 1,277,462 12,301,959,060
04/06/2020 9,000 0.20 2.22 8,760 9,190 8,810 465,934 4,193,406,000
03/06/2020 8,760 0.10 1.14 8,680 8,830 8,660 281,512 2,466,045,120
02/06/2020 8,680 -0.20 -2.30 8,840 8,940 8,670 406,155 3,525,425,400
01/06/2020 8,840 0.00 ■■ 0.00 8,870 8,970 8,780 468,748 4,143,732,320
31/05/2020 8,870 -0.20 -2.25 9,060 9,060 8,870 386,048 3,424,245,760
29/05/2020 8,870 -0.20 -2.25 9,060 9,060 8,870 386,048 3,424,245,760
28/05/2020 9,060 0.00 ■■ 0.00 9,040 9,240 9,040 379,150 3,435,099,000
27/05/2020 9,040 0.00 ■■ 0.00 9,030 9,500 8,960 659,370 5,960,704,800
26/05/2020 9,030 0.10 1.11 8,890 9,190 8,890 349,430 3,155,352,900
25/05/2020 8,890 0.10 1.12 8,820 8,970 8,820 227,882 2,025,870,980
24/05/2020 8,820 0.10 1.13 8,740 9,120 8,750 479,810 4,231,924,200
22/05/2020 8,820 0.10 1.13 8,740 9,120 8,750 479,810 4,231,924,200
21/05/2020 8,740 0.00 ■■ 0.00 8,750 8,840 8,740 244,794 2,139,499,560
20/05/2020 8,750 0.10 1.14 8,700 8,800 8,650 198,513 1,736,988,750
19/05/2020 8,700 0.10 1.15 8,630 8,900 8,630 470,677 4,094,889,900
18/05/2020 8,630 0.10 1.16 8,510 8,680 8,280 351,823 3,036,232,490
17/05/2020 8,510 -0.30 -3.53 8,850 8,980 8,480 528,128 4,494,369,280
15/05/2020 8,510 -0.30 -3.53 8,850 8,980 8,480 528,128 4,494,369,280
14/05/2020 8,850 0.20 2.26 8,620 9,180 8,710 654,468 5,792,041,800
13/05/2020 8,620 0.60 6.96 8,060 8,620 7,900 680,612 5,866,875,440
12/05/2020 8,060 0.20 2.48 7,850 8,130 7,750 410,003 3,304,624,180
11/05/2020 7,850 0.10 1.27 7,700 7,960 7,690 323,224 2,537,308,400
10/05/2020 7,700 -0.10 -1.30 7,800 7,850 7,690 320,404 2,467,110,800
08/05/2020 7,700 -0.10 -1.30 7,800 7,850 7,690 320,404 2,467,110,800
07/05/2020 7,800 0.30 3.85 7,470 7,840 7,490 301,414 2,351,029,200
06/05/2020 7,470 0.00 ■■ 0.00 7,440 7,590 7,380 229,546 1,714,708,620
05/05/2020 7,440 0.00 ■■ 0.00 7,440 7,440 7,080 202,728 1,508,296,320
04/05/2020 7,440 -0.60 -8.06 8,000 7,700 7,440 540,187 4,018,991,280
01/05/2020 8,000 -0.20 -2.50 8,150 8,340 8,000 220,233 1,761,864,000
30/04/2020 8,000 -0.20 -2.50 8,150 8,340 8,000 220,233 1,761,864,000
29/04/2020 8,000 -0.20 -2.50 8,150 8,340 8,000 220,233 1,761,864,000
28/04/2020 8,150 0.20 2.45 7,950 8,190 7,840 482,764 3,934,526,600
27/04/2020 7,950 0.40 5.03 7,600 8,030 7,620 444,275 3,531,986,250
26/04/2020 7,600 0.00 ■■ 0.00 7,590 7,650 7,460 129,963 987,718,800
24/04/2020 7,600 0.00 ■■ 0.00 7,590 7,650 7,460 129,963 987,718,800
23/04/2020 7,590 0.00 ■■ 0.00 7,600 7,850 7,580 221,713 1,682,801,670
22/04/2020 7,600 0.20 2.63 7,360 7,650 7,200 258,454 1,964,250,400
21/04/2020 7,360 -0.60 -8.15 7,910 7,850 7,360 485,840 3,575,782,400
20/04/2020 7,910 -0.10 -1.26 7,990 8,090 7,810 554,932 4,389,512,120
19/04/2020 7,990 0.10 1.25 7,850 8,070 7,900 361,982 2,892,236,180
17/04/2020 7,990 0.10 1.25 7,850 8,070 7,900 361,982 2,892,236,180
16/04/2020 7,850 0.10 1.27 7,750 8,100 7,600 441,108 3,462,697,800
15/04/2020 7,750 0.50 6.45 7,250 7,750 7,260 630,435 4,885,871,250
14/04/2020 7,250 0.00 ■■ 0.00 7,250 7,350 7,060 289,810 2,101,122,500
13/04/2020 7,250 0.20 2.76 7,050 7,310 7,050 344,218 2,495,580,500
12/04/2020 7,050 -0.10 -1.42 7,180 7,250 7,000 236,654 1,668,410,700
10/04/2020 7,050 -0.10 -1.42 7,180 7,250 7,000 236,654 1,668,410,700
09/04/2020 7,180 0.00 ■■ 0.00 7,200 7,420 7,130 315,454 2,264,959,720
08/04/2020 7,200 0.00 ■■ 0.00 7,190 7,360 6,870 326,882 2,353,550,400
07/04/2020 7,190 -0.10 -1.39 7,310 7,400 7,130 321,400 2,310,866,000
06/04/2020 7,310 0.50 6.84 6,840 7,310 7,100 466,939 3,413,324,090
03/04/2020 6,840 0.40 5.85 6,400 6,840 6,450 360,042 2,462,687,280
02/04/2020 6,400 0.40 6.25 6,020 6,440 5,930 391,030 2,502,592,000
01/04/2020 6,400 0.40 6.25 6,020 6,440 5,930 391,030 2,502,592,000
31/03/2020 6,020 -0.20 -3.32 6,180 6,440 5,810 640,905 3,858,248,100
30/03/2020 6,180 -0.50 -8.09 6,630 6,500 6,170 465,734 2,878,236,120
29/03/2020 6,630 -0.40 -6.03 7,020 7,110 6,630 216,055 1,432,444,650
27/03/2020 6,630 -0.40 -6.03 7,020 7,110 6,630 216,055 1,432,444,650
26/03/2020 7,020 -0.30 -4.27 7,340 7,300 7,020 199,572 1,400,995,440
25/03/2020 7,340 0.40 5.45 6,960 7,350 7,130 243,202 1,785,102,680
24/03/2020 6,960 -0.40 -5.75 7,340 7,340 6,900 238,958 1,663,147,680
23/03/2020 7,340 -0.60 -8.17 7,890 7,700 7,340 178,323 1,308,890,820
22/03/2020 7,890 -0.10 -1.27 8,000 8,000 7,800 138,893 1,095,865,770
20/03/2020 7,890 -0.10 -1.27 8,000 8,000 7,800 138,893 1,095,865,770
19/03/2020 8,000 0.10 1.25 7,900 8,000 7,550 307,863 2,462,904,000
18/03/2020 7,900 0.00 ■■ 0.00 7,890 8,060 7,880 216,814 1,712,830,600
17/03/2020 7,890 0.00 ■■ 0.00 7,890 7,890 7,600 217,607 1,716,919,230
16/03/2020 7,890 -0.21 -2.66 8,100 8,260 7,850 1,860,160 14,676,662,400
14/03/2020 8,100 -0.40 -4.94 8,500 8,490 7,910 4,926,220 39,902,382,000
13/03/2020 8,100 -0.40 -4.94 8,500 8,490 7,910 4,926,220 39,902,382,000
12/03/2020 8,500 -0.63 -7.41 9,130 8,700 8,500 3,432,430 29,175,655,000
11/03/2020 9,130 -0.67 -7.34 9,800 10,050 9,130 3,292,690 30,062,259,700
10/03/2020 9,800 -0.10 -1.02 9,910 10,050 9,580 288,825 2,830,485,000
09/03/2020 9,910 -0.70 -7.06 10,650 10,150 9,910 470,686 4,664,498,260
07/03/2020 10,650 0.00 ■■ 0.00 10,700 10,750 10,450 138,993 1,480,275,450
06/03/2020 10,650 0.00 ■■ 0.00 10,700 10,750 10,450 138,993 1,480,275,450
05/03/2020 10,700 -0.10 -0.93 10,750 11,100 10,700 399,794 4,277,795,800
04/03/2020 10,750 0.40 3.72 10,350 10,850 10,200 423,296 4,550,432,000
03/03/2020 10,350 0.20 1.93 10,150 10,450 10,200 213,262 2,207,261,700
02/03/2020 10,150 -0.10 -0.99 10,250 10,200 10,000 172,189 1,747,718,350
28/02/2020 10,250 -0.20 -1.95 10,450 10,250 9,980 302,766 3,103,351,500
27/02/2020 10,450 0.30 2.87 10,200 10,450 10,000 214,003 2,236,331,350
26/02/2020 10,200 -0.10 -0.98 10,250 10,200 9,850 311,255 3,174,801,000
25/02/2020 10,250 -0.30 -2.93 10,500 10,300 9,900 411,595 4,218,848,750
24/02/2020 10,500 -0.80 -7.62 11,250 10,950 10,500 448,350 4,707,675,000
21/02/2020 11,250 -0.20 -1.78 11,450 11,500 11,200 179,069 2,014,526,250
20/02/2020 11,450 0.40 3.49 11,000 11,550 11,000 429,128 4,913,515,600
19/02/2020 11,000 -0.20 -1.82 11,200 11,200 10,850 139,452 1,533,972,000
18/02/2020 11,200 0.20 1.79 11,000 11,300 11,000 195,756 2,192,467,200
17/02/2020 11,000 -0.10 -0.91 11,050 11,200 11,000 116,883 1,285,713,000
15/02/2020 11,050 0.00 ■■ 0.00 11,050 11,200 10,900 287,058 3,171,990,900
14/02/2020 11,050 0.00 ■■ 0.00 11,050 11,200 10,900 287,058 3,171,990,900
13/02/2020 11,050 -0.10 -0.90 11,150 11,200 10,900 179,759 1,986,336,950
12/02/2020 11,150 0.30 2.69 10,850 11,350 10,800 433,848 4,837,405,200
11/02/2020 10,850 -0.10 -0.92 10,950 11,200 10,850 136,495 1,480,970,750
10/02/2020 10,950 0.30 2.74 10,650 11,200 10,400 322,559 3,532,021,050
09/02/2020 10,650 0.10 0.94 10,550 10,900 10,500 207,308 2,207,830,200
07/02/2020 10,650 0.10 0.94 10,550 10,900 10,500 207,308 2,207,830,200
06/02/2020 10,550 0.20 1.90 10,400 10,650 10,300 193,449 2,040,886,950
05/02/2020 10,400 0.00 ■■ 0.00 10,400 10,500 10,150 169,029 1,757,901,600
04/02/2020 10,400 -0.30 -2.88 10,700 10,550 9,990 221,585 2,304,484,000
03/02/2020 10,700 0.30 2.80 10,400 10,700 9,680 371,858 3,978,880,600
02/02/2020 10,400 -0.50 -4.81 10,900 10,900 10,400 287,429 2,989,261,600
31/01/2020 10,400 -0.50 -4.81 10,900 10,900 10,400 287,429 2,989,261,600
30/01/2020 10,900 -0.80 -7.34 11,700 11,500 10,900 356,849 3,889,654,100
29/01/2020 11,700 0.00 ■■ 0.00 11,700 11,850 11,500 162,647 1,902,969,900
28/01/2020 11,700 0.00 ■■ 0.00 11,700 11,850 11,500 162,647 1,902,969,900
27/01/2020 11,700 0.00 ■■ 0.00 11,700 11,850 11,500 162,647 1,902,969,900
26/01/2020 11,700 0.00 ■■ 0.00 11,700 11,850 11,500 162,647 1,902,969,900
24/01/2020 11,700 0.00 ■■ 0.00 11,700 11,850 11,500 162,647 1,902,969,900
23/01/2020 11,700 0.00 ■■ 0.00 11,700 11,850 11,500 162,647 1,902,969,900
22/01/2020 11,700 0.00 ■■ 0.00 11,700 11,850 11,500 162,647 1,902,969,900
21/01/2020 11,700 0.35 2.99 11,350 11,800 11,250 2,294,630 26,847,171,000
20/01/2020 11,350 -0.05 -0.44 11,400 11,500 11,300 894,180 10,148,943,000
17/01/2020 11,400 0.20 1.75 11,200 11,550 11,200 2,228,380 25,403,532,000
16/01/2020 11,200 -0.25 -2.23 11,450 11,500 11,200 1,298,130 14,539,056,000
15/01/2020 11,450 -0.05 -0.44 11,500 11,550 11,300 1,591,960 18,227,942,000
14/01/2020 11,550 0.15 1.30 11,400 11,600 11,450 484,340 5,594,127,000
13/01/2020 11,400 -0.30 -2.63 11,650 11,700 11,400 168,176 1,917,206,400
10/01/2020 11,650 0.30 2.58 11,350 11,800 11,200 459,117 5,348,713,050
09/01/2020 11,350 0.40 3.52 10,950 11,450 11,000 392,986 4,460,391,100
08/01/2020 10,950 -0.40 -3.65 11,350 11,200 10,850 219,236 2,400,634,200
07/01/2020 11,350 0.30 2.64 11,050 11,350 10,900 212,234 2,408,855,900
06/01/2020 11,050 -0.30 -2.71 11,350 11,200 10,900 123,474 1,364,387,700
03/01/2020 11,350 -0.10 -0.88 11,400 11,650 11,100 275,647 3,128,593,450
02/01/2020 11,400 0.70 6.14 10,700 11,400 10,700 433,157 4,937,989,800
31/12/2019 10,700 -0.20 -1.87 10,850 10,950 10,650 120,025 1,284,267,500
30/12/2019 10,850 0.20 1.84 10,700 11,100 10,700 177,065 1,921,155,250
28/12/2019 10,700 -0.40 -3.74 11,050 11,100 10,700 95,200 1,018,640,000
27/12/2019 10,700 -0.40 -3.74 11,050 11,100 10,700 95,200 1,018,640,000
26/12/2019 11,050 0.40 3.62 10,700 11,350 10,900 265,700 2,935,985,000
25/12/2019 10,700 0.70 6.54 10,000 10,700 10,000 222,415 2,379,840,500
24/12/2019 10,000 -0.20 -2.00 10,150 10,200 9,980 142,244 1,422,440,000
23/12/2019 10,150 -0.40 -3.94 10,500 10,550 10,150 88,964 902,984,600
21/12/2019 10,500 -0.10 -0.95 10,600 10,650 10,450 593,470 6,231,435,000
20/12/2019 10,500 -0.10 -0.95 10,600 10,650 10,450 593,470 6,231,435,000
19/12/2019 10,600 -0.20 -1.89 10,800 10,850 10,300 166,014 1,759,748,400
18/12/2019 10,800 -0.30 -2.78 11,100 11,050 10,800 122,016 1,317,772,800
17/12/2019 11,100 -0.10 -0.90 11,150 11,150 11,000 53,765 596,791,500
16/12/2019 11,150 0.10 0.90 11,100 11,200 11,050 105,806 1,179,736,900
14/12/2019 11,100 0.10 0.90 11,000 11,300 11,050 93,314 1,035,785,400
13/12/2019 11,100 0.10 0.90 11,000 11,300 11,050 93,314 1,035,785,400
12/12/2019 11,000 -0.10 -0.91 11,100 11,150 11,000 56,791 624,701,000
11/12/2019 11,100 -0.10 -0.90 11,200 11,250 11,000 113,742 1,262,536,200
10/12/2019 11,200 0.00 ■■ 0.00 11,150 11,200 10,950 90,891 1,017,979,200
09/12/2019 11,150 0.10 0.90 11,100 11,150 10,950 91,846 1,024,082,900
07/12/2019 11,100 -0.20 -1.80 11,300 11,350 10,950 113,321 1,257,863,100
06/12/2019 11,100 -0.20 -1.80 11,300 11,350 10,950 113,321 1,257,863,100
05/12/2019 11,300 0.00 ■■ 0.00 11,300 11,450 11,200 72,098 814,707,400
04/12/2019 11,300 0.00 ■■ 0.00 11,350 0 0 71,628 809,396,400
03/12/2019 11,350 -0.20 -1.76 11,500 11,500 11,300 69,031 783,501,850
02/12/2019 11,500 0.20 1.74 11,300 11,800 11,450 149,603 1,720,434,500
29/11/2019 11,300 0.20 1.77 11,100 11,350 11,000 230,284 2,602,209,200
28/11/2019 11,100 -0.30 -2.70 11,350 11,350 11,050 100,163 1,111,809,300
27/11/2019 11,350 0.20 1.76 11,150 11,400 11,050 131,990 1,498,086,500
26/11/2019 11,150 0.10 0.90 11,050 11,250 11,050 78,334 873,424,100
25/11/2019 11,050 0.20 1.81 10,850 11,100 10,850 117,933 1,303,159,650
23/11/2019 10,850 -0.50 -4.61 11,300 11,400 10,800 187,872 2,038,411,200
22/11/2019 10,850 -0.50 -4.61 11,300 11,400 10,800 187,872 2,038,411,200
21/11/2019 11,300 -0.30 -2.65 11,550 11,600 11,200 135,438 1,530,449,400
20/11/2019 11,550 -0.30 -2.60 11,850 11,900 11,550 97,846 1,130,121,300
19/11/2019 11,850 0.00 ■■ 0.00 11,800 11,950 11,750 115,458 1,368,177,300
18/11/2019 11,800 0.00 ■■ 0.00 11,800 12,000 11,650 120,163 1,417,923,400
15/11/2019 11,800 0.00 ■■ 0.00 11,850 11,900 11,700 152,938 1,804,668,400
14/11/2019 11,850 -0.30 -2.53 12,150 12,200 11,750 337,210 3,995,938,500
13/11/2019 12,150 -0.20 -1.65 12,300 12,400 12,150 148,860 1,808,649,000
12/11/2019 12,300 -0.10 -0.81 12,450 12,550 12,250 131,474 1,617,130,200
11/11/2019 12,450 -0.10 -0.80 12,550 12,600 12,450 114,848 1,429,857,600
09/11/2019 12,550 0.00 ■■ 0.00 12,600 12,650 12,500 68,781 863,201,550
08/11/2019 12,550 0.00 ■■ 0.00 12,600 12,650 12,500 68,781 863,201,550
07/11/2019 12,600 -0.20 -1.59 12,750 12,750 12,550 102,254 1,288,400,400
06/11/2019 12,750 0.30 2.35 12,500 12,750 12,450 147,601 1,881,912,750
05/11/2019 12,500 0.10 0.80 12,400 12,650 12,300 196,234 2,452,925,000
04/11/2019 12,950 -0.20 -1.54 13,150 13,200 12,950 251,388 3,255,474,600
01/11/2019 12,950 -0.20 -1.54 13,150 13,200 12,950 251,388 3,255,474,600
31/10/2019 13,150 -0.20 -1.52 13,350 13,400 13,100 115,915 1,524,282,250
30/10/2019 13,350 0.20 1.50 13,150 13,350 13,150 92,874 1,239,867,900
29/10/2019 13,150 -0.30 -2.28 13,450 13,400 13,100 364,113 4,788,085,950
28/10/2019 13,450 0.00 ■■ 0.00 13,450 13,650 13,400 92,068 1,238,314,600
26/10/2019 13,450 0.00 ■■ 0.00 13,450 13,550 13,350 74,773 1,005,696,850
25/10/2019 13,450 0.00 ■■ 0.00 13,450 13,550 13,350 74,773 1,005,696,850
24/10/2019 13,450 0.10 0.74 13,300 13,500 13,300 92,588 1,245,308,600
23/10/2019 13,300 -0.10 -0.75 13,450 13,550 13,300 120,506 1,602,729,800
22/10/2019 13,450 -0.10 -0.74 13,500 13,600 13,400 123,229 1,657,430,050
21/10/2019 13,500 -0.10 -0.74 13,600 13,800 13,500 121,883 1,645,420,500
18/10/2019 13,600 -0.10 -0.74 13,700 13,750 13,600 90,147 1,225,999,200
17/10/2019 13,700 -0.10 -0.73 13,750 13,800 13,700 74,359 1,018,718,300
16/10/2019 13,750 -0.20 -1.45 13,900 14,000 13,750 139,859 1,923,061,250
15/10/2019 13,900 -0.20 -1.44 14,050 14,200 13,900 102,533 1,425,208,700
14/10/2019 14,050 0.30 2.14 13,800 14,250 13,900 189,431 2,661,505,550
11/10/2019 13,800 0.20 1.45 13,650 14,000 13,550 182,618 2,520,128,400
10/10/2019 13,650 -0.20 -1.47 13,800 13,950 13,550 218,365 2,980,682,250
09/10/2019 13,800 -0.20 -1.45 14,000 14,050 13,750 148,455 2,048,679,000
08/10/2019 14,000 0.20 1.43 13,800 14,050 13,750 168,995 2,365,930,000
07/10/2019 13,800 -0.40 -2.90 14,250 14,400 13,800 286,783 3,957,605,400
04/10/2019 14,250 0.00 ■■ 0.00 14,250 14,500 14,250 240,394 3,425,614,500
03/10/2019 14,250 -0.20 -1.40 14,400 14,400 14,100 269,214 3,836,299,500
02/10/2019 14,400 -0.10 -0.69 14,500 14,750 14,400 233,093 3,356,539,200
01/10/2019 14,500 -0.20 -1.38 14,650 14,800 14,500 186,044 2,697,638,000
30/09/2019 14,650 0.30 2.05 14,400 14,800 14,400 472,655 6,924,395,750
27/09/2019 14,400 -0.20 -1.39 14,600 14,700 14,400 187,290 2,696,976,000
26/09/2019 14,600 0.00 ■■ 0.00 14,600 14,750 14,500 173,147 2,527,946,200
25/09/2019 14,600 0.50 3.42 14,100 14,650 14,100 517,171 7,550,696,600
24/09/2019 14,100 0.00 ■■ 0.00 14,100 14,350 14,050 124,333 1,753,095,300
23/09/2019 14,100 0.00 ■■ 0.00 14,050 14,350 14,050 243,592 3,434,647,200
20/09/2019 14,050 -0.30 -2.14 14,350 14,400 14,050 161,792 2,273,177,600
19/09/2019 14,350 0.30 2.09 14,050 14,400 14,050 225,790 3,240,086,500
18/09/2019 14,050 -0.10 -0.71 14,150 14,450 14,050 312,320 4,388,096,000
17/09/2019 14,150 0.60 4.24 13,550 14,300 13,450 422,340 5,976,111,000
16/09/2019 13,550 0.10 0.74 13,500 13,800 13,500 160,503 2,174,815,650
13/09/2019 13,500 -0.20 -1.48 13,700 13,800 13,500 153,268 2,069,118,000
12/09/2019 13,700 0.60 4.38 13,100 13,700 13,050 370,762 5,079,439,400
11/09/2019 13,100 0.00 ■■ 0.00 13,100 13,200 12,950 86,176 1,128,905,600
10/09/2019 13,150 -0.10 -0.76 13,250 13,350 13,000 155,760 2,048,244,000
09/09/2019 13,250 -0.10 -0.75 13,300 13,350 13,000 159,839 2,117,866,750
06/09/2019 13,300 -0.10 -0.75 13,450 13,450 13,250 95,519 1,270,402,700
05/09/2019 13,450 -0.10 -0.74 13,550 13,600 13,400 73,405 987,297,250
04/09/2019 13,550 0.00 ■■ 0.00 13,550 13,550 13,400 79,211 1,073,309,050
03/09/2019 13,550 0.10 0.74 13,500 13,700 13,450 60,155 815,100,250
30/08/2019 13,500 -0.10 -0.74 13,600 13,700 13,500 66,027 891,364,500
29/08/2019 13,600 -0.10 -0.74 13,700 13,700 13,500 99,222 1,349,419,200
28/08/2019 13,700 -0.10 -0.73 13,750 13,750 13,600 72,662 995,469,400
27/08/2019 13,750 0.00 ■■ 0.00 13,750 13,850 13,700 107,590 1,479,362,500
26/08/2019 13,750 -0.10 -0.73 13,850 13,750 13,550 174,707 2,402,221,250
23/08/2019 13,850 -0.10 -0.72 13,900 13,950 13,750 136,443 1,889,735,550
22/08/2019 13,900 -0.10 -0.72 14,000 14,050 13,900 129,275 1,796,922,500
21/08/2019 14,000 0.30 2.14 13,700 14,100 13,700 197,795 2,769,130,000
20/08/2019 13,700 0.20 1.46 13,500 13,800 13,400 182,890 2,505,593,000
19/08/2019 13,500 -0.10 -0.74 13,600 13,700 13,500 88,829 1,199,191,500
16/08/2019 13,600 -0.10 -0.74 13,700 13,700 13,500 94,377 1,283,527,200
15/08/2019 13,700 -0.10 -0.73 13,750 13,700 13,350 141,565 1,939,440,500
14/08/2019 13,750 -0.10 -0.73 13,850 13,950 13,600 130,577 1,795,433,750
13/08/2019 13,850 -0.10 -0.72 13,950 13,950 13,650 217,645 3,014,383,250
12/08/2019 13,950 -0.10 -0.72 14,000 14,100 13,850 206,999 2,887,636,050
09/08/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,850 145,666 2,039,324,000
08/08/2019 14,000 0.30 2.14 13,750 14,000 13,500 168,503 2,359,042,000
07/08/2019 13,750 -0.10 -0.73 13,800 13,900 13,450 232,860 3,201,825,000
06/08/2019 13,800 -0.40 -2.90 14,250 14,100 13,700 222,204 3,066,415,200
05/08/2019 14,250 0.30 2.11 13,950 14,400 13,850 334,220 4,762,635,000
02/08/2019 13,950 0.10 0.72 13,800 14,200 13,350 464,533 6,480,235,350
01/08/2019 13,800 0.00 ■■ 0.00 13,800 13,800 12,900 512,755 7,076,019,000
31/07/2019 13,800 0.20 1.45 13,650 13,850 13,600 236,604 3,265,135,200
30/07/2019 13,650 -0.40 -2.93 14,050 14,200 13,650 262,264 3,579,903,600
29/07/2019 14,050 -0.30 -2.14 14,350 14,350 14,050 238,548 3,351,599,400
26/07/2019 14,350 -0.30 -2.09 14,600 14,600 14,350 128,564 1,844,893,400
25/07/2019 14,600 0.40 2.74 14,250 14,700 14,350 252,307 3,683,682,200
24/07/2019 14,250 0.20 1.40 14,100 14,450 13,950 373,676 5,324,883,000
23/07/2019 14,100 -0.50 -3.55 14,600 14,600 14,100 355,737 5,015,891,700
22/07/2019 14,600 -0.10 -0.68 14,700 14,850 14,550 162,393 2,370,937,800
19/07/2019 14,700 -0.30 -2.04 14,950 15,000 14,700 179,489 2,638,488,300
18/07/2019 14,950 0.10 0.67 14,800 15,200 14,700 201,876 3,018,046,200
17/07/2019 14,800 0.00 ■■ 0.00 14,800 14,900 14,600 262,730 3,888,404,000
16/07/2019 14,800 -0.10 -0.68 14,950 15,050 14,800 159,086 2,354,472,800
15/07/2019 14,950 -0.20 -1.34 15,100 15,200 14,850 176,434 2,637,688,300
12/07/2019 15,100 0.10 0.66 15,000 15,200 15,000 113,954 1,720,705,400
11/07/2019 15,000 -0.30 -2.00 15,300 15,450 15,000 240,621 3,609,315,000
10/07/2019 15,300 0.10 0.65 15,250 15,350 15,150 106,851 1,634,820,300
09/07/2019 15,250 -0.10 -0.66 15,300 15,300 15,050 143,038 2,181,329,500
08/07/2019 15,300 0.00 ■■ 0.00 15,350 15,400 15,150 92,197 1,410,614,100
05/07/2019 15,350 -0.10 -0.65 15,450 15,600 15,300 140,930 2,163,275,500
04/07/2019 15,450 0.40 2.59 15,000 15,500 15,050 332,589 5,138,500,050
03/07/2019 15,000 0.00 ■■ 0.00 15,000 15,100 14,800 86,551 1,298,265,000
02/07/2019 15,000 -0.10 -0.67 15,100 15,150 14,850 77,277 1,159,155,000
01/07/2019 15,100 0.40 2.65 14,750 15,150 14,900 109,160 1,648,316,000
28/06/2019 14,750 -0.20 -1.36 14,950 15,100 14,600 179,788 2,651,873,000
27/06/2019 14,950 -0.30 -2.01 15,250 15,400 14,900 288,076 4,306,736,200
26/06/2019 15,250 -0.20 -1.31 15,450 15,450 15,200 152,637 2,327,714,250
25/06/2019 15,450 -0.10 -0.65 15,550 15,550 15,400 128,170 1,980,226,500
24/06/2019 15,550 -0.10 -0.64 15,700 15,750 15,450 130,989 2,036,878,950
21/06/2019 15,700 -0.10 -0.64 15,750 15,850 15,550 200,854 3,153,407,800
20/06/2019 15,750 0.40 2.54 15,300 15,750 15,300 195,285 3,075,738,750
19/06/2019 15,300 0.10 0.65 15,250 15,550 15,300 110,119 1,684,820,700
18/06/2019 15,250 -0.30 -1.97 15,500 15,600 15,250 133,612 2,037,583,000
17/06/2019 15,500 -0.40 -2.58 15,850 15,950 15,500 123,396 1,912,638,000
16/06/2019 15,850 0.00 ■■ 0.00 15,800 16,000 15,800 111,736 1,771,015,600
14/06/2019 15,850 0.00 ■■ 0.00 15,800 16,000 15,800 111,736 1,771,015,600
13/06/2019 15,800 -0.10 -0.63 15,900 15,900 15,750 113,923 1,799,983,400
11/06/2019 16,100 -0.10 -0.62 16,200 16,300 16,100 85,711 1,379,947,100
10/06/2019 16,200 0.10 0.62 16,050 16,400 16,150 210,615 3,411,963,000
09/06/2019 16,050 0.10 0.62 15,950 16,100 15,950 129,762 2,082,680,100
07/06/2019 16,050 0.10 0.62 15,950 16,100 15,950 129,762 2,082,680,100
06/06/2019 15,950 -0.10 -0.63 16,000 16,200 15,600 191,567 3,055,493,650
05/06/2019 16,000 0.00 ■■ 0.00 16,000 16,350 16,000 161,526 2,584,416,000
04/06/2019 16,000 -0.10 -0.63 16,050 16,350 16,000 152,401 2,438,416,000
03/06/2019 16,050 -0.10 -0.62 16,150 16,500 16,050 262,757 4,217,249,850
02/06/2019 16,150 -0.50 -3.10 16,650 16,750 16,150 193,118 3,118,855,700
31/05/2019 16,150 -0.50 -3.10 16,650 16,750 16,150 193,118 3,118,855,700
30/05/2019 16,650 -0.10 -0.60 16,700 17,100 16,600 341,602 5,687,673,300
29/05/2019 16,700 -0.30 -1.80 16,950 16,950 16,700 159,896 2,670,263,200
28/05/2019 16,950 0.10 0.59 16,850 17,000 16,650 127,711 2,164,701,450
27/05/2019 16,850 0.10 0.59 16,800 16,950 16,700 83,577 1,408,272,450
26/05/2019 16,800 0.00 ■■ 0.00 16,800 17,150 16,650 176,960 2,972,928,000
24/05/2019 16,800 0.00 ■■ 0.00 16,800 17,150 16,650 176,960 2,972,928,000
23/05/2019 16,800 0.10 0.60 16,700 16,900 16,550 223,514 3,755,035,200
22/05/2019 16,700 -0.20 -1.20 16,900 17,250 16,650 323,966 5,410,232,200
21/05/2019 16,900 -0.60 -3.55 17,450 17,450 16,900 266,921 4,510,964,900
20/05/2019 17,450 0.30 1.72 17,200 17,700 17,150 231,562 4,040,756,900
19/05/2019 17,200 -0.10 -0.58 17,300 17,500 17,150 211,016 3,629,475,200
17/05/2019 17,200 -0.10 -0.58 17,300 17,500 17,150 211,016 3,629,475,200
16/05/2019 17,300 -0.10 -0.58 17,400 18,050 17,300 371,884 6,433,593,200
15/05/2019 17,400 1.10 6.32 16,300 17,400 16,400 353,593 6,152,518,200
14/05/2019 16,300 -0.50 -3.07 16,800 16,400 16,050 190,581 3,106,470,300
13/05/2019 16,800 -0.20 -1.19 17,000 17,150 16,750 159,404 2,677,987,200
12/05/2019 17,000 0.80 4.71 16,200 17,250 16,300 192,996 3,280,932,000
10/05/2019 17,000 0.80 4.71 16,200 17,250 16,300 192,996 3,280,932,000
09/05/2019 16,200 -0.40 -2.47 16,550 16,650 16,200 133,422 2,161,436,400
08/05/2019 16,550 0.40 2.42 16,200 16,650 15,900 154,926 2,564,025,300
07/05/2019 16,200 -0.10 -0.62 16,250 16,600 16,200 101,977 1,652,027,400
06/05/2019 16,250 -0.60 -3.69 16,800 16,600 16,250 185,506 3,014,472,500
05/05/2019 16,800 -0.30 -1.79 17,150 17,100 16,800 134,168 2,254,022,400
03/05/2019 16,800 -0.30 -1.79 17,150 17,100 16,800 134,168 2,254,022,400
02/05/2019 17,150 -0.40 -2.33 17,500 17,450 17,150 113,914 1,953,625,100
01/05/2019 17,500 0.90 5.14 16,600 17,500 16,700 163,439 2,860,182,500
30/04/2019 17,500 0.90 5.14 16,600 17,500 16,700 163,439 2,860,182,500
29/04/2019 17,500 0.90 5.14 16,600 17,500 16,700 163,439 2,860,182,500
28/04/2019 17,500 0.90 5.14 16,600 17,500 16,700 163,439 2,860,182,500
26/04/2019 17,500 0.90 5.14 16,600 17,500 16,700 163,439 2,860,182,500
25/04/2019 16,600 -0.70 -4.22 17,300 17,350 16,400 452,128 7,505,324,800
24/04/2019 17,300 -0.10 -0.58 17,400 17,600 17,300 373,736 6,465,632,800
23/04/2019 17,400 0.00 ■■ 0.00 17,350 17,500 17,300 142,188 2,474,071,200
22/04/2019 17,350 -0.60 -3.46 17,950 18,000 17,150 159,763 2,771,888,050
21/04/2019 17,950 0.10 0.56 17,900 18,050 17,800 62,879 1,128,678,050
19/04/2019 17,950 0.10 0.56 17,900 18,050 17,800 62,879 1,128,678,050
18/04/2019 17,900 -0.30 -1.68 18,200 18,300 17,750 166,884 2,987,223,600
17/04/2019 18,200 -0.60 -3.30 18,750 18,950 18,200 147,603 2,686,374,600
16/04/2019 18,750 -0.20 -1.07 18,950 18,900 18,500 144,389 2,707,293,750
15/04/2019 18,950 0.30 1.58 18,700 18,950 18,550 120,140 2,276,653,000
12/04/2019 18,950 0.30 1.58 18,700 18,950 18,550 120,140 2,276,653,000
11/04/2019 18,700 -0.20 -1.07 18,900 19,000 18,700 98,875 1,848,962,500
10/04/2019 18,900 -0.10 -0.53 19,000 19,100 18,700 149,781 2,830,860,900
09/04/2019 19,000 -0.50 -2.63 19,500 19,650 19,000 194,027 3,686,513,000
08/04/2019 19,500 0.10 0.51 19,400 19,950 19,400 213,266 4,158,687,000
05/04/2019 19,400 0.00 ■■ 0.00 19,400 19,650 19,400 168,738 3,273,517,200
04/04/2019 19,400 -0.40 -2.06 19,800 19,850 19,400 124,161 2,408,723,400
03/04/2019 19,800 0.30 1.52 19,550 19,850 19,300 188,224 3,726,835,200
02/04/2019 19,550 0.20 1.02 19,400 19,800 19,450 256,525 5,015,063,750
01/04/2019 19,400 0.60 3.09 18,750 19,450 18,850 261,891 5,080,685,400
31/03/2019 18,300 0.10 0.55 18,200 18,400 18,150 606,010 11,089,983,000
29/03/2019 18,750 0.10 0.53 18,650 18,800 18,550 96,206 1,803,862,500
28/03/2019 18,650 0.20 1.07 18,450 18,800 18,300 130,493 2,433,694,450
27/03/2019 18,450 0.10 0.54 18,300 18,650 18,300 82,162 1,515,888,900
26/03/2019 18,300 -0.20 -1.09 18,500 18,700 18,150 162,713 2,977,647,900
25/03/2019 18,300 -0.60 -3.28 18,950 18,500 18,000 279,450 5,113,935,000
22/03/2019 18,950 0.30 1.58 18,700 19,000 18,450 232,865 4,412,791,750
21/03/2019 18,700 -1.00 -5.35 19,700 19,800 18,700 252,045 4,713,241,500
20/03/2019 19,700 -0.30 -1.52 19,950 20,000 18,950 432,839 8,526,928,300
19/03/2019 19,950 -0.80 -4.01 20,700 20,800 19,950 604,180 12,053,391,000
18/03/2019 20,700 -0.10 -0.48 20,800 21,200 20,500 261,951 5,422,385,700
15/03/2019 20,800 0.60 2.88 20,250 20,900 20,100 339,667 7,065,073,600
14/03/2019 20,250 -0.20 -0.99 20,450 20,650 20,250 312,164 6,321,321,000
13/03/2019 20,450 0.10 0.49 20,300 20,650 20,350 469,429 9,599,823,050
12/03/2019 20,300 -0.10 -0.49 20,350 20,700 20,200 263,036 5,339,630,800
11/03/2019 20,350 0.00 ■■ 0.00 20,400 20,500 19,950 464,333 9,449,176,550
08/03/2019 20,400 -0.60 -2.94 20,950 20,750 20,150 651,481 13,290,212,400
07/03/2019 20,950 -0.20 -0.95 21,100 21,400 20,850 349,000 7,311,550,000
06/03/2019 21,100 0.30 1.42 20,800 21,400 20,900 558,126 11,776,458,600
05/03/2019 20,800 0.40 1.92 20,400 20,800 20,100 501,022 10,421,257,600
04/03/2019 20,400 0.10 0.49 20,250 20,850 20,300 376,597 7,682,578,800
01/03/2019 20,250 0.70 3.46 19,550 20,250 19,700 263,684 5,339,601,000
28/02/2019 19,550 -0.20 -1.02 19,750 20,400 19,550 614,811 12,019,555,050
27/02/2019 19,750 0.70 3.54 19,050 19,950 19,000 448,901 8,865,794,750
26/02/2019 19,050 0.30 1.57 18,750 19,350 18,650 418,923 7,980,483,150
25/02/2019 18,750 0.60 3.20 18,100 18,850 18,300 431,024 8,081,700,000
22/02/2019 18,100 0.00 ■■ 0.00 18,150 18,350 17,950 184,902 3,346,726,200
21/02/2019 18,150 0.10 0.55 18,050 18,350 17,950 131,176 2,380,844,400
20/02/2019 18,050 0.20 1.11 17,900 18,250 17,900 207,474 3,744,905,700
19/02/2019 17,900 -1.00 -5.59 18,850 18,900 17,900 351,575 6,293,192,500
18/02/2019 18,850 0.30 1.59 18,600 18,850 18,400 263,614 4,969,123,900
15/02/2019 18,600 -0.10 -0.54 18,700 18,850 18,400 187,234 3,482,552,400
14/02/2019 18,700 0.80 4.28 17,950 19,000 17,750 382,485 7,152,469,500
13/02/2019 17,950 -0.10 -0.56 18,000 18,200 17,950 217,659 3,906,979,050
12/02/2019 18,000 0.80 4.44 17,200 18,400 17,800 449,975 8,099,550,000
11/02/2019 17,200 1.10 6.40 16,100 17,200 16,200 246,429 4,238,578,800
01/02/2019 16,100 0.10 0.62 16,000 16,100 15,800 70,522 1,135,404,200
31/01/2019 16,000 0.00 ■■ 0.00 16,000 16,150 15,700 133,258 2,132,128,000
30/01/2019 16,000 -0.10 -0.63 16,050 16,300 16,000 48,882 782,112,000
29/01/2019 16,050 -0.10 -0.62 16,150 16,200 15,950 50,549 811,311,450
28/01/2019 16,150 -0.10 -0.62 16,200 16,350 16,150 58,133 938,847,950
25/01/2019 16,200 -0.20 -1.23 16,350 16,500 16,200 74,074 1,199,998,800
24/01/2019 16,350 0.10 0.61 16,300 16,550 16,350 47,996,000 784,734,600,000
23/01/2019 16,300 0.10 0.61 16,250 16,350 16,200 53,753,000 876,173,900,000
22/01/2019 16,250 -0.30 -1.85 16,500 16,800 16,250 71,057,000 1,154,676,250,000
21/01/2019 16,500 0.35 2.12 16,150 16,600 16,150 412,550 6,807,075,000
18/01/2019 16,150 -0.35 -2.17 16,500 16,600 16,150 911,010 14,712,811,500
17/01/2019 16,500 -0.25 -1.52 16,750 16,900 16,450 828,760 13,674,540,000
16/01/2019 16,750 -0.05 -0.30 16,800 17,150 16,700 1,487,350 24,913,112,500
15/01/2019 16,800 0.30 1.79 16,500 16,850 16,550 551,410 9,263,688,000
14/01/2019 16,500 -0.30 -1.82 16,800 16,850 16,500 864,420 14,262,930,000
11/01/2019 16,800 0.45 2.68 16,350 17,200 16,450 2,193,200 36,845,760,000
10/01/2019 16,350 0.35 2.14 16,000 16,750 16,050 1,591,230 26,016,610,500
09/01/2019 16,000 0.65 4.06 15,350 16,000 15,350 1,247,980 19,967,680,000
08/01/2019 15,350 -0.25 -1.63 15,600 15,650 15,200 920,030 14,122,460,500
07/01/2019 15,600 0.10 0.64 15,500 16,000 15,550 760,670 11,866,452,000
04/01/2019 15,500 -0.15 -0.97 15,650 15,650 15,000 1,435,440 22,249,320,000
03/01/2019 15,650 -1.15 -7.35 16,800 16,950 15,650 2,457,820 38,464,883,000
02/01/2019 16,800 -0.55 -3.27 17,350 17,650 16,800 1,036,600 17,414,880,000
30/12/2018 17,350 -0.05 -0.29 17,400 17,650 17,350 843,250 14,630,387,500
28/12/2018 17,350 -0.05 -0.29 17,400 17,650 17,350 843,250 14,630,387,500
27/12/2018 17,400 0.20 1.15 17,200 17,800 17,400 968,360 16,849,464,000
26/12/2018 17,200 -0.30 -1.74 17,500 17,800 17,000 1,021,710 17,573,412,000
25/12/2018 17,500 -0.80 -4.57 18,300 17,950 17,300 2,216,390 38,786,825,000
24/12/2018 18,300 -0.45 -2.46 18,750 19,200 18,300 1,351,300 24,728,790,000
23/12/2018 18,750 0.25 1.33 18,500 18,850 18,250 2,098,060 39,338,625,000
21/12/2018 18,750 0.25 1.33 18,500 18,850 18,250 2,098,060 39,338,625,000
20/12/2018 18,500 0.20 1.08 18,500 18,800 18,350 970,880 17,961,280,000
19/12/2018 18,500 -0.40 -2.16 18,900 19,150 18,350 1,390,470 25,723,695,000
18/12/2018 18,900 -0.40 -2.12 19,300 19,250 18,700 1,565,740 29,592,486,000
17/12/2018 19,300 -0.65 -3.37 19,950 19,950 19,300 1,624,090 31,344,937,000
16/12/2018 19,950 -0.15 -0.75 20,100 20,350 19,950 1,671,210 33,340,639,500
14/12/2018 19,950 -0.15 -0.75 20,100 20,350 19,950 1,671,210 33,340,639,500
13/12/2018 20,100 -0.45 -2.24 20,550 20,800 20,100 1,584,210 31,842,621,000
12/12/2018 20,550 0.60 2.92 19,950 20,600 19,850 2,003,300 41,167,815,000
11/12/2018 19,950 0.25 1.25 19,700 19,950 19,500 1,212,220 24,183,789,000
10/12/2018 19,700 -0.45 -2.28 20,150 20,050 19,650 1,138,160 22,421,752,000
09/12/2018 20,150 0.25 1.24 19,900 20,450 19,900 2,311,660 46,579,949,000
07/12/2018 20,150 0.25 1.24 19,900 20,450 19,900 2,311,660 46,579,949,000
06/12/2018 19,900 1.15 5.78 18,750 19,900 18,650 3,172,830 63,139,317,000
05/12/2018 18,750 -0.25 -1.33 19,000 18,850 18,550 883,840 16,572,000,000
04/12/2018 19,000 -0.05 -0.26 19,050 19,250 18,850 884,660 16,808,540,000
03/12/2018 19,050 0.75 3.94 18,300 19,050 18,600 1,030,500 19,631,025,000
30/11/2018 18,300 0.10 0.55 18,200 18,400 18,150 606,010 11,089,983,000
29/11/2018 18,200 -0.20 -1.10 18,400 18,650 18,200 752,780 13,700,596,000
28/11/2018 18,400 -0.05 -0.27 18,450 18,450 18,250 501,650 9,230,360,000
27/11/2018 18,450 -0.25 -1.36 18,700 18,800 18,200 971,780 17,929,341,000
26/11/2018 18,700 -0.10 -0.53 18,800 18,800 18,500 611,160 11,428,692,000
25/11/2018 18,800 -0.25 -1.33 19,050 19,100 18,700 627,500 11,797,000,000
23/11/2018 18,800 -0.25 -1.33 19,050 19,100 18,700 627,500 11,797,000,000
22/11/2018 19,050 0.15 0.79 18,900 19,400 18,950 1,212,070 23,089,933,500
21/11/2018 18,900 0.10 0.53 18,800 18,900 18,300 633,940 11,981,466,000
20/11/2018 18,800 -0.10 -0.53 18,800 18,800 18,400 818,380 15,385,544,000
19/11/2018 18,800 0.45 2.39 18,350 18,800 18,450 853,770 16,050,876,000
16/11/2018 18,350 0.25 1.36 18,100 18,650 18,200 1,014,310 18,612,588,500
15/11/2018 18,100 -0.50 -2.76 18,600 18,650 18,000 1,187,300 21,490,130,000
14/11/2018 18,600 -0.40 -2.15 19,000 19,450 18,500 1,042,060 19,382,316,000
13/11/2018 19,000 0.40 2.11 18,600 19,300 18,000 1,922,350 36,524,650,000
12/11/2018 18,600 -0.45 -2.42 19,050 18,900 18,300 2,318,410 43,122,426,000
09/11/2018 19,050 -1.20 -6.30 20,250 20,300 19,050 3,120,470 59,444,953,500
08/11/2018 20,250 -0.05 -0.25 20,300 20,700 20,250 1,347,640 27,289,710,000
07/11/2018 20,300 -0.30 -1.48 20,600 20,650 20,000 2,137,620 43,393,686,000
06/11/2018 20,600 -0.10 -0.49 20,700 21,100 20,600 1,588,500 32,723,100,000
05/11/2018 20,700 -0.35 -1.69 21,050 21,050 20,700 1,254,570 25,969,599,000
02/11/2018 21,050 0.05 0.24 21,000 21,100 20,500 2,930,730 61,691,866,500
01/11/2018 21,000 -0.25 -1.19 21,250 21,250 20,600 1,162,890 24,420,690,000
31/10/2018 21,250 0.85 4.00 20,400 21,250 20,700 1,388,480 29,505,200,000
30/10/2018 20,400 -0.60 -2.94 21,000 21,000 20,400 2,665,610 54,378,444,000
29/10/2018 21,000 -0.60 -2.86 21,600 21,750 20,900 1,962,320 41,208,720,000
28/10/2018 21,600 -0.15 -0.69 21,750 22,350 21,600 1,616,540 34,917,264,000
26/10/2018 21,600 -0.15 -0.69 21,750 22,350 21,600 1,616,540 34,917,264,000
25/10/2018 21,750 -0.35 -1.61 22,100 22,000 20,800 2,240,290 48,726,307,500
24/10/2018 22,100 -0.90 -4.07 23,000 23,400 22,000 2,155,290 47,631,909,000
23/10/2018 23,000 -1.10 -4.78 24,100 24,100 22,700 4,136,180 95,132,140,000
22/10/2018 24,100 -0.25 -1.04 24,350 25,050 24,100 2,990,150 72,062,615,000
21/10/2018 24,350 -0.30 -1.23 24,650 24,750 24,050 1,981,440 48,248,064,000
19/10/2018 24,350 -0.30 -1.23 24,650 24,750 24,050 1,981,440 48,248,064,000
18/10/2018 24,650 -0.25 -1.01 24,900 25,450 24,550 5,414,300 133,462,495,000
17/10/2018 24,900 1.00 4.02 23,900 25,200 24,100 4,798,950 119,493,855,000
16/10/2018 23,900 0.70 2.93 23,200 23,900 23,200 2,729,530 65,235,767,000
15/10/2018 23,200 -0.35 -1.51 23,550 23,600 22,950 2,603,620 60,403,984,000
14/10/2018 23,550 0.90 3.82 22,650 23,550 22,000 2,919,660 68,757,993,000
12/10/2018 23,550 0.90 3.82 22,650 23,550 22,000 2,919,660 68,757,993,000
11/10/2018 22,650 -1.70 -7.51 24,350 23,400 22,650 4,910,090 111,213,538,500
10/10/2018 24,350 0.40 1.64 23,950 24,500 24,000 2,882,680 70,193,258,000
09/10/2018 23,950 -0.05 -0.21 23,950 24,200 23,800 1,361,290 32,602,895,500
08/10/2018 23,950 -0.20 -0.84 24,150 24,300 23,900 1,985,990 47,564,460,500
07/10/2018 24,150 -0.45 -1.86 24,600 24,700 24,150 2,520,850 60,878,527,500
05/10/2018 24,150 -0.45 -1.86 24,600 24,700 24,150 2,520,850 60,878,527,500
04/10/2018 24,600 0.25 1.02 24,350 24,700 24,300 2,595,570 63,851,022,000
03/10/2018 24,350 -0.25 -1.03 24,600 24,900 24,350 1,440,810 35,083,723,500
02/10/2018 24,600 0.15 0.61 24,450 25,000 24,100 3,061,050 75,301,830,000
01/10/2018 24,450 -0.45 -1.84 24,900 25,350 24,350 4,189,220 102,426,429,000
30/09/2018 24,900 -0.25 -1.00 25,150 25,750 24,900 3,582,160 89,195,784,000
28/09/2018 24,900 -0.25 -1.00 25,150 25,750 24,900 3,582,160 89,195,784,000
27/09/2018 25,150 -0.05 -0.20 25,200 25,500 25,100 3,012,430 75,762,614,500
26/09/2018 25,200 0.80 3.17 24,400 25,500 24,300 4,787,540 120,646,008,000
25/09/2018 24,400 0.20 0.82 24,200 24,700 24,000 3,275,860 79,930,984,000
24/09/2018 24,200 -0.25 -1.03 24,450 24,600 24,100 2,241,310 54,239,702,000
21/09/2018 24,450 0.25 1.02 24,200 24,700 24,100 4,605,680 112,608,876,000
20/09/2018 24,200 0.25 1.03 23,950 24,750 23,800 3,074,500 74,402,900,000
19/09/2018 23,950 0.15 0.63 23,800 24,650 23,750 4,710,640 112,819,828,000
18/09/2018 23,800 1.10 4.62 22,700 23,800 22,200 5,098,700 121,349,060,000
17/09/2018 22,700 -0.25 -1.10 22,700 22,800 22,300 1,102,990 25,037,873,000
14/09/2018 22,700 -0.05 -0.22 22,750 23,050 22,600 1,501,880 34,092,676,000
13/09/2018 22,750 0.45 1.98 22,300 23,000 22,300 2,331,000 53,030,250,000
12/09/2018 22,300 0.30 1.35 22,000 22,650 22,150 1,645,110 36,685,953,000
11/09/2018 22,000 0.25 1.14 21,750 22,150 21,750 1,053,330 23,173,260,000
10/09/2018 21,750 -0.55 -2.53 22,300 22,150 21,750 1,206,680 26,245,290,000
07/09/2018 22,300 0.35 1.57 21,950 22,300 21,950 1,194,570 26,638,911,000
06/09/2018 21,950 -0.50 -2.28 22,450 22,300 21,850 1,959,840 43,018,488,000
05/09/2018 22,450 -0.35 -1.56 22,800 22,800 22,000 1,970,570 44,239,296,500
04/09/2018 22,800 -0.35 -1.54 23,150 23,200 22,400 1,640,480 37,402,944,000
03/09/2018 23,150 0.05 0.22 23,150 23,500 23,050 1,281,130 29,658,159,500
31/08/2018 23,150 0.05 0.22 23,150 23,500 23,050 1,281,130 29,658,159,500
30/08/2018 23,150 0.50 2.16 22,650 23,250 22,950 1,909,430 44,203,304,500
29/08/2018 22,650 0.05 0.22 22,600 22,650 22,400 1,447,300 32,781,345,000
28/08/2018 22,600 -0.30 -1.33 22,900 23,000 22,500 1,402,260 31,691,076,000
27/08/2018 22,900 0.05 0.22 22,900 23,300 22,800 1,281,640 29,349,556,000
24/08/2018 22,900 -0.25 -1.09 23,150 23,400 22,800 1,284,670 29,418,943,000
23/08/2018 23,150 0.45 1.94 22,700 23,400 22,750 1,855,010 42,943,481,500
22/08/2018 22,700 0.35 1.54 22,350 23,250 22,450 2,399,030 54,457,981,000
21/08/2018 22,350 0.35 1.57 22,000 22,400 21,850 842,650 18,833,227,500
20/08/2018 22,000 -0.10 -0.45 22,100 22,300 21,950 867,150 19,077,300,000
17/08/2018 22,100 -0.40 -1.81 22,500 22,700 22,100 1,009,870 22,318,127,000
16/08/2018 22,500 -0.15 -0.67 22,650 22,600 22,100 1,043,460 23,477,850,000
15/08/2018 22,650 -0.30 -1.32 22,950 23,200 22,200 1,228,850 27,833,452,500
14/08/2018 22,950 0.50 2.18 22,450 23,400 22,400 2,217,930 50,901,493,500
13/08/2018 22,450 -0.10 -0.45 22,550 22,600 22,200 1,304,050 29,275,922,500
10/08/2018 22,550 0.05 0.22 22,500 22,800 22,150 1,379,850 31,115,617,500
09/08/2018 22,500 0.15 0.67 22,350 22,900 22,350 1,630,050 36,676,125,000
08/08/2018 22,350 0.35 1.57 22,000 22,450 22,000 911,760 20,377,836,000
07/08/2018 22,000 0.05 0.23 22,000 22,700 21,700 1,467,970 32,295,340,000
06/08/2018 22,000 -0.30 -1.36 22,300 22,350 21,800 829,720 18,253,840,000
03/08/2018 22,300 1.25 5.61 21,050 22,500 21,000 2,453,410 54,711,043,000
02/08/2018 21,050 -0.15 -0.71 21,200 21,150 20,700 602,910 12,691,255,500
01/08/2018 21,200 -0.20 -0.94 21,200 21,250 20,800 801,700 16,996,040,000
31/07/2018 21,200 -0.50 -2.36 21,700 21,300 20,700 2,053,340 43,530,808,000
30/07/2018 21,700 0.30 1.38 21,400 21,900 21,400 892,200 19,360,740,000
29/07/2018 21,400 0.50 2.34 20,900 21,650 20,900 1,187,330 25,408,862,000
27/07/2018 21,400 0.50 2.34 20,900 21,650 20,900 1,187,330 25,408,862,000
26/07/2018 20,900 -0.65 -3.11 21,550 21,700 20,600 1,141,130 23,849,617,000
25/07/2018 21,550 -0.30 -1.39 21,850 22,150 21,500 655,720 14,130,766,000
24/07/2018 21,850 -0.25 -1.14 22,100 22,400 21,800 716,610 15,657,928,500
23/07/2018 22,100 -1.10 -4.98 23,200 23,100 22,050 1,883,530 41,626,013,000
22/07/2018 23,200 0.10 0.43 23,100 23,300 22,550 1,009,580 23,422,256,000
20/07/2018 23,200 0.10 0.43 23,100 23,300 22,550 1,009,580 23,422,256,000
19/07/2018 23,100 0.15 0.65 22,950 23,600 22,900 1,203,260 27,795,306,000
18/07/2018 22,950 1.45 6.32 21,500 22,950 21,600 1,989,010 45,647,779,500
17/07/2018 21,500 0.55 2.56 20,950 21,500 20,750 787,590 16,933,185,000
16/07/2018 20,950 0.05 0.24 20,900 21,600 20,900 670,520 14,047,394,000
15/07/2018 20,900 0.30 1.44 20,600 21,000 20,500 746,060 15,592,654,000
13/07/2018 20,900 0.30 1.44 20,600 21,000 20,500 746,060 15,592,654,000
12/07/2018 20,600 0.60 2.91 20,000 20,700 20,000 610,270 12,571,562,000
11/07/2018 20,000 -1.50 -7.50 21,500 21,100 20,000 1,665,660 33,313,200,000
10/07/2018 21,500 -0.25 -1.16 21,750 21,800 21,350 464,430 9,985,245,000
09/07/2018 21,750 -0.20 -0.92 21,950 22,500 21,300 540,560 11,757,180,000
08/07/2018 21,950 0.95 4.33 21,000 22,050 20,050 1,036,050 22,741,297,500
06/07/2018 21,950 0.95 4.33 21,000 22,050 20,050 1,036,050 22,741,297,500
05/07/2018 21,000 -0.85 -4.05 21,850 22,200 20,400 929,760 19,524,960,000
04/07/2018 21,850 0.25 1.14 21,600 22,000 20,950 912,980 19,948,613,000
03/07/2018 21,600 -1.60 -7.41 23,200 23,400 21,600 2,249,570 48,590,712,000
02/07/2018 23,200 -0.65 -2.80 23,850 23,850 22,600 1,116,250 25,897,000,000
01/07/2018 23,850 -0.35 -1.47 24,200 0 0 511,950 12,210,007,500
29/06/2018 23,850 -0.35 -1.47 24,200 24,500 23,850 511,950 12,210,007,500
28/06/2018 24,200 -0.95 -3.93 25,150 25,150 23,900 1,486,710 35,978,382,000
27/06/2018 25,150 -0.15 -0.60 25,150 25,600 24,500 664,590 16,714,438,500
26/06/2018 25,150 -0.75 -2.98 25,900 25,850 25,150 684,400 17,212,660,000
25/06/2018 25,900 0.10 0.39 25,900 26,350 25,900 576,130 14,921,767,000
22/06/2018 25,900 -0.05 -0.19 25,950 26,050 25,300 887,690 22,991,171,000
21/06/2018 25,950 -0.45 -1.73 26,400 26,400 25,800 610,110 15,832,354,500
20/06/2018 26,400 0.45 1.70 25,950 26,400 25,050 1,300,300 34,327,920,000
19/06/2018 25,950 -1.90 -7.32 27,850 27,000 25,950 2,920,910 75,797,614,500
18/06/2018 27,850 -1.05 -3.77 28,900 29,100 27,500 830,250 23,122,462,500
17/06/2018 28,900 0.10 0.35 28,800 29,500 28,400 973,770 28,141,953,000
15/06/2018 28,900 0.10 0.35 28,800 29,500 28,400 973,770 28,141,953,000
14/06/2018 28,800 1.80 6.25 27,000 28,850 27,000 6,982,400 201,093,120,000
13/06/2018 27,000 0.40 1.48 26,600 27,000 26,300 508,150 13,720,050,000
12/06/2018 26,600 -0.20 -0.75 26,800 27,000 25,200 887,850 23,616,810,000
11/06/2018 26,800 -0.40 -1.49 27,200 27,300 26,700 813,300 21,796,440,000
10/06/2018 27,200 0.50 1.84 26,700 27,400 26,350 880,220 23,941,984,000
08/06/2018 27,200 0.50 1.84 26,700 27,400 26,350 880,220 23,941,984,000
07/06/2018 26,700 -0.35 -1.31 27,050 27,100 26,400 963,560 25,727,052,000
06/06/2018 27,050 0.25 0.92 26,800 27,700 26,500 870,040 23,534,582,000
05/06/2018 26,800 1.40 5.22 25,400 27,150 26,500 1,933,900 51,828,520,000
04/06/2018 25,400 1.65 6.50 23,750 25,400 23,700 935,100 23,751,540,000
03/06/2018 23,750 -0.15 -0.63 23,900 24,200 23,500 1,048,580 24,903,775,000
01/06/2018 23,750 -0.15 -0.63 23,900 24,200 23,500 1,048,580 24,903,775,000
31/05/2018 23,900 0.30 1.26 23,600 24,200 23,200 739,790 17,680,981,000
30/05/2018 23,600 -0.40 -1.69 24,000 24,400 23,550 622,880 14,699,968,000
29/05/2018 24,000 1.60 6.67 22,400 24,000 22,300 946,140 22,707,360,000
28/05/2018 34,150 -2.55 -7.47 36,700 37,200 34,150 2,207,490 75,385,783,500
27/05/2018 36,700 -0.95 -2.59 37,650 38,200 36,700 929,850 34,125,495,000
25/05/2018 36,700 -0.95 -2.59 37,650 38,200 36,700 929,850 34,125,495,000
24/05/2018 37,650 -1.05 -2.79 38,700 39,350 37,400 878,330 33,069,124,500
23/05/2018 38,700 -0.80 -2.07 39,500 39,200 38,000 1,089,780 42,174,486,000
22/05/2018 39,500 -1.45 -3.67 40,950 40,950 38,850 928,110 36,660,345,000
21/05/2018 40,950 0.55 1.34 40,400 41,100 40,500 731,590 29,958,610,500
20/05/2018 40,400 1.15 2.85 39,250 40,450 39,500 994,320 40,170,528,000
18/05/2018 40,400 1.15 2.85 39,250 40,450 39,500 994,320 40,170,528,000
17/05/2018 39,250 0.40 1.02 38,850 39,400 38,850 372,510 14,621,017,500
16/05/2018 38,850 -0.85 -2.19 39,700 39,700 38,850 591,040 22,961,904,000
15/05/2018 39,700 -0.10 -0.25 39,800 40,500 39,350 489,240 19,422,828,000
14/05/2018 39,800 -0.10 -0.25 39,900 40,000 39,200 501,670 19,966,466,000
13/05/2018 39,900 0.40 1.00 39,500 39,900 38,800 509,390 20,324,661,000
11/05/2018 39,900 0.40 1.00 39,500 39,900 38,800 509,390 20,324,661,000
10/05/2018 39,500 -1.10 -2.78 40,600 40,600 39,500 466,760 18,437,020,000
09/05/2018 40,600 -0.10 -0.25 40,700 41,100 40,000 978,370 39,721,822,000
08/05/2018 40,700 -0.10 -0.25 40,800 41,650 40,700 438,620 17,851,834,000
07/05/2018 40,800 0.30 0.74 40,500 41,400 40,200 459,020 18,728,016,000
05/05/2018 40,500 -0.50 -1.23 41,000 41,400 40,200 579,650 23,475,825,000
04/05/2018 40,500 -0.50 -1.23 41,000 41,400 40,200 579,650 23,475,825,000
03/05/2018 41,000 -1.00 -2.44 41,000 41,000 39,000 848,530 34,789,730,000
02/05/2018 41,000 1.00 2.44 40,000 41,500 40,250 803,940 32,961,540,000
30/04/2018 40,000 1.85 4.63 38,150 40,000 37,000 1,005,390 40,215,600,000
27/04/2018 40,000 1.85 4.63 38,150 40,000 37,000 1,005,390 40,215,600,000
26/04/2018 38,150 -2.85 -7.47 41,000 40,900 38,150 1,415,750 54,010,862,500
25/04/2018 41,000 -2.15 -5.24 43,150 41,800 40,150 2,116,890 86,792,490,000
24/04/2018 41,000 -2.15 -5.24 43,150 41,800 40,150 2,116,890 86,792,490,000
23/04/2018 43,150 -3.20 -7.42 46,350 45,600 43,150 3,006,040 129,710,626,000
20/04/2018 46,350 -0.45 -0.97 46,800 46,800 45,350 828,870 38,418,124,500
19/04/2018 46,800 -0.30 -0.64 47,100 47,100 44,000 1,198,840 56,105,712,000
18/04/2018 47,100 -0.15 -0.32 47,250 48,400 47,100 932,540 43,922,634,000
13/04/2018 47,600 -0.40 -0.84 48,000 48,700 47,250 1,165,620 55,483,512,000
12/04/2018 48,000 -0.50 -1.04 48,000 48,500 46,800 1,683,220 80,794,560,000
11/04/2018 48,000 -0.80 -1.67 48,800 49,900 47,750 2,232,630 107,166,240,000
10/04/2018 48,800 -1.90 -3.89 50,700 51,100 48,000 5,108,520 249,295,776,000
09/04/2018 50,700 1.70 3.35 49,000 50,900 49,150 2,327,930 118,026,051,000
06/04/2018 49,000 0.50 1.02 48,500 49,300 47,800 2,982,830 146,158,670,000
05/04/2018 48,500 0.75 1.55 47,750 48,900 48,000 2,192,490 106,335,765,000
04/04/2018 47,750 1.25 2.62 46,500 47,950 47,000 2,708,020 129,307,955,000
03/04/2018 46,500 0.75 1.61 45,750 46,500 45,500 2,132,270 99,150,555,000
02/04/2018 45,750 1.15 2.51 44,600 46,000 44,650 2,619,440 119,839,380,000
30/03/2018 44,600 0.30 0.67 44,300 44,950 43,500 1,172,680 52,301,528,000
29/03/2018 44,300 -0.10 -0.23 44,300 45,300 43,600 1,094,790 48,499,197,000
28/03/2018 44,300 1.85 4.18 42,450 44,350 42,000 1,564,260 69,296,718,000
27/03/2018 42,450 0.95 2.24 41,500 42,500 41,700 1,018,130 43,219,618,500
26/03/2018 41,500 -0.85 -2.05 42,350 43,300 41,500 1,018,690 42,275,635,000
23/03/2018 42,350 -1.65 -3.90 44,000 43,000 41,800 1,646,500 69,729,275,000
22/03/2018 44,000 -0.70 -1.59 44,700 44,800 43,500 1,437,600 63,254,400,000
21/03/2018 44,700 0.20 0.45 44,850 45,500 44,400 963,150 43,052,805,000
20/03/2018 44,850 0.35 0.78 44,500 45,800 44,500 1,416,910 63,548,413,500
19/03/2018 44,500 -1.70 -3.82 45,800 46,100 44,150 1,580,770 70,344,265,000
16/03/2018 45,800 0.10 0.22 46,200 46,200 45,300 1,492,070 68,336,806,000
15/03/2018 46,200 0.50 1.08 45,700 47,200 45,050 2,163,770 99,966,174,000
14/03/2018 45,700 2.60 5.69 43,100 45,900 43,300 3,173,810 145,043,117,000
13/03/2018 43,100 1.40 3.25 41,700 43,100 40,850 1,844,960 79,517,776,000
12/03/2018 41,700 -1.05 -2.52 42,750 43,000 42,100 1,121,520 46,767,384,000
09/03/2018 42,600 -0.15 -0.35 42,750 43,000 42,100 1,448,280 61,696,728,000
08/03/2018 42,750 -0.05 -0.12 42,750 43,400 42,350 1,630,350 69,697,462,500
07/03/2018 42,750 -0.05 -0.12 42,800 43,450 42,250 2,364,480 101,081,520,000
06/03/2018 42,800 1.40 3.27 41,400 43,700 42,000 4,231,280 181,098,784,000
05/03/2018 41,400 2.70 6.52 38,700 41,400 38,800 2,849,450 117,967,230,000
02/03/2018 38,700 1.50 3.88 37,200 38,950 36,500 1,321,810 51,154,047,000
01/03/2018 37,200 -0.60 -1.61 37,800 37,500 36,800 1,319,030 49,067,916,000
28/02/2018 37,800 -0.60 -1.59 38,400 38,500 37,700 1,122,160 42,417,648,000
27/02/2018 38,400 -0.60 -1.56 39,000 39,000 38,200 873,900 33,557,760,000
26/02/2018 39,000 -0.30 -0.77 39,300 39,600 38,800 1,280,690 49,946,910,000
23/02/2018 39,300 0.50 1.27 38,800 39,300 38,500 1,108,100 43,548,330,000
22/02/2018 38,800 -0.90 -2.32 39,700 39,650 38,800 1,086,720 42,164,736,000
21/02/2018 39,700 0.95 2.39 38,750 39,700 38,800 950,260 37,725,322,000
14/02/2018 38,750 0.75 1.94 38,000 38,900 38,000 1,322,090 51,230,987,500
13/02/2018 38,750 0.75 1.94 38,000 38,900 38,000 1,322,090 51,230,987,500
12/02/2018 38,000 1.80 4.74 36,200 38,000 36,200 1,653,100 62,817,800,000
09/02/2018 36,200 -1.65 -4.56 37,850 36,950 35,250 1,979,190 71,646,678,000
08/02/2018 37,850 -0.65 -1.72 38,500 38,500 37,000 835,610 31,627,838,500
07/02/2018 38,500 -1.70 -4.42 40,200 40,000 38,000 1,537,860 59,207,610,000
06/02/2018 37,400 -2.80 -7.49 40,200 39,000 37,400 3,448,380 128,969,412,000
05/02/2018 40,200 -3.00 -7.46 43,200 42,800 40,200 1,969,000 79,153,800,000
02/02/2018 43,200 -0.60 -1.39 43,800 43,900 43,100 710,160 30,678,912,000
01/02/2018 43,800 -0.40 -0.91 44,200 44,950 43,500 583,930 25,576,134,000
31/01/2018 44,200 -0.40 -0.90 44,600 46,000 44,200 1,076,010 47,559,642,000
30/01/2018 44,600 1.30 2.91 43,300 44,700 41,500 2,287,060 102,002,876,000
29/01/2018 43,300 -1.95 -4.50 45,250 45,800 43,300 2,088,900 90,449,370,000
26/01/2018 45,250 -1.20 -2.65 46,450 46,450 45,100 3,077,930 139,276,332,500
25/01/2018 46,450 0.35 0.75 46,100 47,000 46,400 2,505,640 116,386,978,000
24/01/2018 49,500 2.70 5.45 46,800 47,200 46,050 2,038,570 100,909,215,000
22/01/2018 46,050 -0.70 -1.52 46,800 47,200 46,050 1,626,400 74,895,720,000
19/01/2018 46,800 0.40 0.85 46,400 48,000 46,400 1,562,310 73,116,108,000
18/01/2018 46,400 -0.25 -0.54 46,400 46,500 45,300 1,250,480 58,022,272,000
17/01/2018 46,400 -1.60 -3.45 48,000 48,200 46,400 1,588,440 73,703,616,000
16/01/2018 48,000 -0.25 -0.52 48,250 48,250 47,500 1,873,870 89,945,760,000
15/01/2018 48,250 -0.25 -0.52 48,250 48,300 47,400 1,522,520 73,461,590,000
12/01/2018 48,250 -0.35 -0.73 48,250 48,800 47,700 2,319,550 111,918,287,500
11/01/2018 48,250 1.75 3.63 46,500 48,500 46,050 2,202,100 106,251,325,000
10/01/2018 46,500 1.55 3.33 44,950 47,200 45,000 3,059,920 142,286,280,000
09/01/2018 44,950 0.20 0.44 44,750 45,550 44,700 1,401,380 62,992,031,000
08/01/2018 44,750 -0.45 -1.01 45,200 45,700 44,550 1,734,680 77,626,930,000
05/01/2018 45,200 -0.80 -1.77 46,000 46,000 44,850 1,331,200 60,170,240,000
04/01/2018 46,000 0.30 0.65 45,700 46,500 45,700 1,548,440 71,228,240,000
03/01/2018 45,700 2.70 5.91 43,000 45,850 43,800 3,359,620 153,534,634,000
02/01/2018 43,000 -1.40 -3.26 44,400 44,800 42,000 3,567,320 153,394,760,000
01/01/2018 44,400 -0.40 -0.90 44,800 45,400 44,300 1,181,320 52,450,608,000
29/12/2017 44,400 -0.40 -0.90 44,800 45,400 44,300 1,181,320 52,450,608,000
28/12/2017 44,800 0.80 1.79 44,000 45,600 44,000 1,581,650 70,857,920,000
27/12/2017 44,000 -2.80 -6.36 46,800 46,800 44,000 5,272,430 231,986,920,000
26/12/2017 46,800 -0.20 -0.43 47,000 47,500 46,800 1,138,880 53,299,584,000
25/12/2017 47,000 -0.80 -1.70 47,800 47,800 47,000 792,080 37,227,760,000
24/12/2017 47,800 0.50 1.05 47,300 47,800 47,200 1,052,350 50,302,330,000
22/12/2017 47,800 0.50 1.05 47,300 47,800 47,200 1,052,350 50,302,330,000
21/12/2017 47,300 -1.00 -2.11 48,300 48,600 47,300 1,388,950 65,697,335,000
20/12/2017 48,300 -0.30 -0.62 48,600 48,900 48,000 1,092,130 52,749,879,000
19/12/2017 49,500 0.50 1.01 49,000 50,000 49,400 686,770 33,995,115,000
18/12/2017 49,800 0.80 1.61 49,000 50,000 49,700 129,390 6,443,622,000
17/12/2017 49,000 -0.30 -0.61 49,300 49,300 48,600 2,814,180 137,894,820,000
15/12/2017 49,300 1.30 2.64 48,000 49,300 47,500 768,530 37,888,529,000
14/12/2017 48,000 -0.90 -1.88 48,900 49,000 47,000 1,220,880 58,602,240,000
13/12/2017 48,900 -0.70 -1.43 49,600 50,100 46,200 2,806,670 137,246,163,000
12/12/2017 49,600 -1.80 -3.63 51,400 50,700 49,600 1,031,150 51,145,040,000
11/12/2017 50,400 -1.00 -1.98 51,400 50,700 49,650 231,220 11,653,488,000
10/12/2017 51,400 -0.50 -0.97 51,900 53,000 51,400 1,544,330 79,378,562,000
08/12/2017 51,900 1.95 3.76 49,950 52,000 50,200 3,712,540 192,680,826,000
07/12/2017 51,900 1.75 3.37 49,950 52,000 50,200 3,512,120 182,279,028,000
05/12/2017 49,600 0.60 1.22 50,000 51,000 49,600 1,568,380 77,791,648,000
04/12/2017 49,000 -1.00 -2.00 50,100 50,200 49,000 1,845,200 90,414,800,000
01/12/2017 50,000 0.45 0.91 49,500 50,700 49,450 750,860 37,543,000,000
30/11/2017 49,550 -0.95 -1.88 50,200 50,300 49,300 1,467,080 72,693,814,000
29/11/2017 50,500 -0.60 -1.17 50,700 50,900 50,000 1,438,970 72,667,985,000
28/11/2017 51,100 -0.10 -0.20 51,400 52,200 50,600 1,103,490 56,388,339,000
27/11/2017 51,200 1.70 3.43 50,100 51,700 49,600 1,489,030 76,238,336,000
24/11/2017 49,500 1.10 2.27 48,200 50,000 46,700 2,038,570 100,909,215,000
23/11/2017 48,400 -1.10 -2.22 49,200 49,500 48,200 1,098,170 53,151,428,000
22/11/2017 49,500 0.40 0.81 48,500 49,900 48,500 1,029,390 50,954,805,000
21/11/2017 49,100 -1.60 -3.16 50,500 50,500 47,300 3,097,760 152,100,016,000
20/11/2017 50,700 -1.50 -2.87 52,200 52,600 50,200 2,546,210 129,092,847,000
17/11/2017 52,200 -1.00 -1.88 53,400 53,400 51,800 1,175,970 61,385,634,000
16/11/2017 53,200 1.00 1.92 52,600 53,700 52,500 961,470 51,150,204,000
15/11/2017 52,200 1.10 2.15 51,400 52,700 50,800 1,154,340 60,256,548,000
14/11/2017 51,100 0.50 0.99 50,800 51,400 50,600 907,900 46,393,690,000
13/11/2017 50,600 -1.20 -2.32 51,400 51,800 50,200 1,706,770 86,362,562,000
10/11/2017 51,800 -1.00 -1.89 52,500 53,200 51,200 1,745,980 90,441,764,000
09/11/2017 52,800 -1.20 -2.22 54,100 54,100 52,700 1,319,920 69,691,776,000
08/11/2017 54,000 0.00 ■■ 0.00 53,400 54,300 52,800 1,560,490 84,266,460,000
07/11/2017 54,000 -0.90 -1.64 54,000 55,500 53,100 2,343,080 126,526,320,000
06/11/2017 54,900 3.50 6.81 52,000 54,900 52,000 3,095,210 169,927,029,000
03/11/2017 51,400 3.30 6.86 47,500 51,400 47,500 3,444,830 177,064,262,000
02/11/2017 48,100 -3.60 -6.96 51,400 51,700 48,100 4,694,210 225,791,501,000
01/11/2017 51,700 -0.30 -0.58 52,000 52,700 51,200 2,066,330 106,829,261,000
31/10/2017 52,000 -1.10 -2.07 54,900 54,900 51,400 3,150,840 163,843,680,000
30/10/2017 53,100 -3.90 -6.84 57,300 58,100 53,100 3,616,310 192,026,061,000
27/10/2017 57,000 0.20 0.35 56,200 57,800 56,200 1,629,710 92,893,470,000
26/10/2017 56,800 -2.60 -4.38 59,700 59,700 56,200 4,304,770 244,510,936,000
25/10/2017 59,400 -0.40 -0.67 60,300 60,300 59,400 970,390 57,641,166,000
24/10/2017 59,800 0.40 0.67 59,800 60,300 59,300 1,153,340 68,969,732,000
23/10/2017 59,400 -1.10 -1.82 60,500 61,000 59,100 2,240,150 133,064,910,000
20/10/2017 60,500 -1.60 -2.58 62,000 62,600 60,500 1,699,090 102,794,945,000
19/10/2017 62,100 0.10 0.16 62,000 62,700 61,500 978,150 60,743,115,000
18/10/2017 62,000 -1.60 -2.52 63,500 64,400 62,000 3,006,350 186,393,700,000
17/10/2017 63,600 0.00 ■■ 0.00 63,500 63,800 62,600 1,264,600 80,428,560,000
16/10/2017 63,600 -0.20 -0.31 63,800 64,300 63,500 972,140 61,828,104,000
13/10/2017 63,800 0.20 0.31 63,800 64,100 63,200 691,200 44,098,560,000
12/10/2017 63,600 0.30 0.47 63,500 63,600 62,600 820,770 52,200,972,000
11/10/2017 63,300 0.30 0.48 63,500 64,200 62,800 1,402,280 88,764,324,000
10/10/2017 63,000 1.80 2.94 61,500 63,000 61,500 1,550,290 97,668,270,000
09/10/2017 61,200 0.80 1.32 60,400 61,300 60,400 899,510 55,050,012,000
06/10/2017 60,400 -0.40 -0.66 60,500 60,900 60,200 601,350 36,321,540,000
05/10/2017 60,800 -0.20 -0.33 61,500 61,500 60,500 616,900 37,507,520,000
04/10/2017 61,000 0.90 1.50 60,100 61,000 60,100 818,130 49,905,930,000
03/10/2017 60,100 -1.20 -1.96 60,900 61,100 59,500 1,363,040 81,918,704,000
02/10/2017 61,300 -0.10 -0.16 61,500 61,900 60,700 568,400 34,842,920,000
29/09/2017 61,400 1.20 1.99 60,300 61,500 59,500 1,720,260 105,623,964,000
28/09/2017 60,200 -2.30 -3.68 62,500 62,900 60,200 2,084,780 125,503,756,000
27/09/2017 62,500 0.00 ■■ 0.00 62,500 63,400 62,500 875,220 54,701,250,000
26/09/2017 62,500 0.30 0.48 62,200 62,800 61,700 726,420 45,401,250,000
25/09/2017 62,200 -0.70 -1.11 63,000 63,000 62,200 741,070 46,094,554,000
22/09/2017 62,900 0.90 1.45 62,000 63,300 62,000 1,271,030 79,947,787,000
21/09/2017 62,000 1.50 2.48 60,500 62,000 60,500 814,220 50,481,640,000
20/09/2017 60,500 -0.70 -1.14 61,200 61,700 60,500 1,392,190 84,227,495,000
19/09/2017 61,200 -0.90 -1.45 62,500 62,500 61,200 1,049,650 64,238,580,000
18/09/2017 62,100 1.30 2.14 60,800 62,800 60,800 1,477,740 91,767,654,000
15/09/2017 60,800 0.20 0.33 60,500 61,400 60,400 2,859,600 173,863,680,000
14/09/2017 60,600 -0.60 -0.98 61,000 61,600 60,600 1,010,740 61,250,844,000
13/09/2017 61,200 0.20 0.33 61,200 61,700 60,400 1,816,190 111,150,828,000
12/09/2017 61,000 3.40 5.90 57,600 61,000 57,600 3,886,640 237,085,040,000
11/09/2017 57,600 0.50 0.88 57,600 58,000 56,900 1,409,730 81,200,448,000
08/09/2017 57,100 -0.30 -0.52 57,900 58,400 57,100 1,523,070 86,967,297,000
07/09/2017 57,400 -0.20 -0.35 57,600 58,500 57,400 1,299,690 74,602,206,000
06/09/2017 57,600 -0.30 -0.52 57,800 58,100 57,400 930,010 53,568,576,000
05/09/2017 57,900 -0.40 -0.69 58,300 58,400 57,700 1,291,470 74,776,113,000
01/09/2017 58,300 1.20 2.10 57,300 58,500 57,000 2,346,110 136,778,213,000
31/08/2017 57,100 -0.20 -0.35 57,000 57,800 57,000 1,552,780 88,663,738,000
30/08/2017 57,300 0.20 0.35 57,100 58,200 56,700 1,830,830 104,906,559,000
29/08/2017 57,100 2.30 4.20 55,300 57,400 54,900 4,583,190 261,700,149,000
28/08/2017 54,800 1.40 2.62 53,200 54,800 53,100 1,388,790 76,105,692,000
25/08/2017 53,400 -0.60 -1.11 54,000 54,300 53,300 775,810 41,428,254,000
24/08/2017 54,000 0.30 0.56 53,700 54,300 53,400 789,960 42,657,840,000
23/08/2017 53,700 -0.10 -0.19 54,000 54,000 53,300 540,060 29,001,222,000
22/08/2017 53,800 0.30 0.56 53,000 54,500 52,600 1,719,660 92,517,708,000
21/08/2017 53,500 -0.50 -0.93 54,800 54,800 53,300 1,309,300 70,047,550,000
18/08/2017 54,000 -0.30 -0.55 53,200 54,200 52,900 1,688,840 91,197,360,000
17/08/2017 54,300 -0.60 -1.09 54,900 55,000 54,100 850,590 46,187,037,000
16/08/2017 54,900 -0.30 -0.54 55,000 55,000 54,500 478,200 26,253,180,000
15/08/2017 55,200 0.20