Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Đầu Tư IDJ Việt Nam
IDJ Vietnam Investment JSC
Mã CK:      IDJ      7.10      +0.40 (+5.63%)      (cập nhật 14:45 22/05/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Tài chính - Đầu tư
Website: http://www.idjf.vn
IDJ » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/05/2024 7,100 0.40 5.63 6,700 7,200 6,600 628,350 4,461,285,000
21/05/2024 6,700 0.10 1.49 6,600 6,800 6,400 387,940 2,599,198,000
20/05/2024 6,600 0.30 4.55 6,300 6,800 6,300 527,090 3,478,794,000
17/05/2024 6,300 0.50 7.94 5,800 6,300 5,700 520,310 3,277,953,000
16/05/2024 5,800 -0.20 -3.45 6,000 6,100 5,600 310,190 1,799,102,000
15/05/2024 6,000 -0.10 -1.67 6,100 6,700 5,900 341,160 2,046,960,000
14/05/2024 6,100 0.50 8.20 5,600 6,100 5,800 796,670 4,859,687,000
13/05/2024 5,600 0.50 8.93 5,100 5,600 5,100 186,270 1,043,112,000
10/05/2024 5,100 -0.10 -1.96 5,200 5,300 4,900 90,360 460,836,000
09/05/2024 5,200 0.40 7.69 4,800 5,200 4,800 214,440 1,115,088,000
08/05/2024 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 42,780 205,344,000
07/05/2024 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 95,660 459,168,000
06/05/2024 4,800 0.10 2.08 4,700 4,800 4,600 72,260 346,848,000
03/05/2024 4,700 0.10 2.13 4,600 4,700 4,500 40,360 189,692,000
02/05/2024 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 38,930 179,078,000
26/04/2024 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 43,920 202,032,000
25/04/2024 4,600 -0.10 -2.17 4,700 4,700 4,600 16,330 75,118,000
24/04/2024 4,700 0.10 2.13 4,600 4,800 4,600 56,550 265,785,000
23/04/2024 4,600 -0.20 -4.35 4,800 4,900 4,500 55,250 254,150,000
22/04/2024 4,800 0.40 8.33 4,400 4,800 4,500 96,220 461,856,000
19/04/2024 4,400 -0.30 -6.82 4,700 4,700 4,400 110,640 486,816,000
17/04/2024 4,700 0.00 ■■ 0.00 4,700 4,900 4,700 98,910 464,877,000
16/04/2024 4,700 -0.40 -8.51 5,100 5,000 4,600 319,800 1,503,060,000
15/04/2024 5,100 -0.50 -9.80 5,600 5,700 5,100 530,310 2,704,581,000
12/04/2024 5,600 -0.10 -1.79 5,700 5,800 5,600 88,930 498,008,000
11/04/2024 5,700 -0.10 -1.75 5,800 5,800 5,600 123,240 702,468,000
10/04/2024 5,800 -0.10 -1.72 5,900 5,900 5,700 105,640 612,712,000
09/04/2024 5,900 0.10 1.69 5,800 5,900 5,700 176,660 1,042,294,000
08/04/2024 5,800 -0.20 -3.45 6,000 6,000 5,800 120,360 698,088,000
05/04/2024 6,000 -0.10 -1.67 6,100 6,100 5,900 204,240 1,225,440,000
04/04/2024 6,100 -0.10 -1.64 6,200 6,200 6,000 77,600 473,360,000
03/04/2024 6,200 0.10 1.61 6,100 6,300 6,100 179,680 1,114,016,000
02/04/2024 6,100 -0.10 -1.64 6,200 6,300 6,100 297,480 1,814,628,000
01/04/2024 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 107,120 664,144,000
29/03/2024 6,200 0.10 1.61 6,100 6,300 6,000 175,730 1,089,526,000
28/03/2024 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 111,840 682,224,000
27/03/2024 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 90,830 554,063,000
26/03/2024 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 78,290 477,569,000
25/03/2024 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 192,770 1,175,897,000
22/03/2024 6,100 -0.10 -1.64 6,200 6,300 6,000 178,890 1,091,229,000
21/03/2024 6,200 0.10 1.61 6,100 6,200 6,000 183,930 1,140,366,000
20/03/2024 6,100 0.10 1.64 6,000 6,100 6,000 97,230 593,103,000
19/03/2024 6,000 0.00 ■■ 0.00 6,000 6,300 6,000 130,620 783,720,000
18/03/2024 6,000 -0.20 -3.33 6,200 6,300 5,900 322,310 1,933,860,000
15/03/2024 6,200 0.10 1.61 6,100 6,200 6,000 160,420 994,604,000
14/03/2024 6,100 0.00 ■■ 0.00 6,100 6,300 6,000 199,350 1,216,035,000
13/03/2024 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 183,320 1,118,252,000
12/03/2024 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 118,990 725,839,000
11/03/2024 6,100 -0.20 -3.28 6,300 6,400 6,100 144,750 882,975,000
08/03/2024 6,300 0.10 1.59 6,200 6,700 6,200 539,630 3,399,669,000
07/03/2024 6,200 0.20 3.23 6,000 6,300 5,900 283,040 1,754,848,000
06/03/2024 6,000 -0.10 -1.67 6,100 6,100 5,900 208,620 1,251,720,000
05/03/2024 6,100 0.10 1.64 6,000 6,100 6,000 81,850 499,285,000
04/03/2024 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 176,540 1,059,240,000
01/03/2024 6,000 -0.10 -1.67 6,100 6,100 6,000 125,910 755,460,000
29/02/2024 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 117,210 714,981,000
28/02/2024 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 121,170 739,137,000
27/02/2024 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 144,720 882,792,000
26/02/2024 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 133,940 817,034,000
23/02/2024 6,100 -0.30 -4.92 6,400 6,400 6,100 204,890 1,249,829,000
22/02/2024 6,400 0.10 1.56 6,300 6,400 6,200 165,550 1,059,520,000
21/02/2024 6,300 0.10 1.59 6,200 6,300 6,100 95,910 604,233,000
20/02/2024 6,200 -0.20 -3.23 6,400 6,500 6,200 1,533,400 9,507,080,000
19/02/2024 6,400 0.40 6.25 6,000 6,400 6,000 4,237,300 27,118,720,000
16/02/2024 6,000 0.10 1.67 5,900 6,100 5,900 1,379,200 8,275,200,000
15/02/2024 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 593,800 3,503,420,000
07/02/2024 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 679,300 4,007,870,000
06/02/2024 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 321,300 1,895,670,000
05/02/2024 5,900 -0.10 -1.69 6,000 6,000 5,900 1,035,800 6,111,220,000
02/02/2024 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 939,900 5,639,400,000
01/02/2024 6,000 -0.10 -1.67 6,100 6,200 6,000 863,000 5,178,000,000
31/01/2024 6,100 0.10 1.64 6,000 6,400 6,000 2,905,500 17,723,550,000
30/01/2024 6,000 -0.10 -1.67 6,100 6,100 5,900 698,500 4,191,000,000
29/01/2024 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 929,400 5,669,340,000
26/01/2024 6,100 0.20 3.28 5,900 6,200 5,900 3,054,300 18,631,230,000
25/01/2024 5,900 0.10 1.69 5,800 5,900 5,700 617,700 3,644,430,000
24/01/2024 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 994,300 5,766,940,000
23/01/2024 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 692,400 4,015,920,000
22/01/2024 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 827,100 4,797,180,000
19/01/2024 5,800 0.00 ■■ 0.00 5,800 6,000 5,800 800,900 4,645,220,000
18/01/2024 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 486,600 2,822,280,000
17/01/2024 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 638,700 3,704,460,000
16/01/2024 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 536,700 3,112,860,000
15/01/2024 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 721,900 4,187,020,000
12/01/2024 5,800 -0.30 -5.17 6,100 6,100 5,700 2,249,800 13,048,840,000
11/01/2024 6,100 0.10 1.64 6,000 6,100 6,000 1,330,900 8,118,490,000
10/01/2024 6,000 -0.10 -1.67 6,100 6,200 6,000 1,905,500 11,433,000,000
09/01/2024 6,100 -0.10 -1.64 6,200 6,200 6,100 908,200 5,540,020,000
08/01/2024 6,200 0.00 ■■ 0.00 6,200 6,400 6,200 1,524,000 9,448,800,000
05/01/2024 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 919,400 5,700,280,000
04/01/2024 6,200 -0.10 -1.61 6,300 6,400 6,200 1,773,600 10,996,320,000
03/01/2024 6,300 0.10 1.59 6,200 6,300 6,100 1,023,300 6,446,790,000
02/01/2024 6,200 -0.10 -1.61 6,300 6,400 6,200 1,108,500 6,872,700,000
29/12/2023 6,300 0.00 ■■ 0.00 6,300 6,500 6,200 1,789,300 11,272,590,000
28/12/2023 6,300 0.10 1.59 6,200 6,400 6,100 1,143,000 7,200,900,000
27/12/2023 6,200 -0.10 -1.61 6,300 6,300 6,200 1,706,900 10,582,780,000
26/12/2023 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 500,000 3,150,000,000
25/12/2023 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 1,031,500 6,498,450,000
22/12/2023 6,300 -0.10 -1.59 6,400 6,400 6,200 876,200 5,520,060,000
21/12/2023 6,400 0.10 1.56 6,300 6,400 6,200 960,400 6,146,560,000
20/12/2023 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 581,700 3,664,710,000
19/12/2023 6,300 0.00 ■■ 0.00 6,300 6,400 6,100 972,800 6,128,640,000
18/12/2023 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 1,203,300 7,580,790,000
15/12/2023 6,300 0.10 1.59 6,200 6,400 6,200 1,241,400 7,820,820,000
14/12/2023 6,200 -0.10 -1.61 6,300 6,500 6,200 1,916,900 11,884,780,000
13/12/2023 6,300 -0.30 -4.76 6,600 6,700 6,300 1,568,500 9,881,550,000
12/12/2023 6,600 0.50 7.58 6,100 6,700 6,100 4,897,000 32,320,200,000
11/12/2023 6,100 -0.10 -1.64 6,200 6,300 6,100 832,700 5,079,470,000
08/12/2023 6,200 -0.10 -1.61 6,300 6,400 6,100 773,700 4,796,940,000
07/12/2023 6,300 0.10 1.59 6,200 6,600 6,200 3,528,300 22,228,290,000
06/12/2023 6,200 0.10 1.61 6,100 6,200 6,000 1,198,600 7,431,320,000
05/12/2023 6,100 -0.10 -1.64 6,200 6,300 6,000 937,500 5,718,750,000
04/12/2023 6,200 0.10 1.61 6,100 6,300 6,000 2,286,900 14,178,780,000
01/12/2023 6,100 -0.10 -1.64 6,200 6,200 5,900 1,136,900 6,935,090,000
30/11/2023 6,100 -0.10 -1.64 6,200 6,300 6,000 930,700 5,677,270,000
29/11/2023 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 875,300 5,426,860,000
28/11/2023 6,200 0.10 1.61 6,100 6,200 5,900 1,229,300 7,621,660,000
27/11/2023 6,100 -0.20 -3.28 6,300 6,400 6,100 965,500 5,889,550,000
24/11/2023 6,300 -0.10 -1.59 6,400 6,400 6,100 1,821,200 11,473,560,000
23/11/2023 6,400 0.00 ■■ 0.00 6,400 6,600 6,400 1,759,300 11,259,520,000
22/11/2023 6,400 0.00 ■■ 0.00 6,400 6,600 6,300 1,234,300 7,899,520,000
21/11/2023 6,400 0.10 1.56 6,300 6,500 6,300 1,109,600 7,101,440,000
20/11/2023 6,300 0.00 ■■ 0.00 6,300 6,400 6,100 1,594,800 10,047,240,000
17/11/2023 6,300 -0.30 -4.76 6,600 6,800 6,300 2,817,100 17,747,730,000
16/11/2023 6,600 0.10 1.52 6,500 6,600 6,400 1,421,100 9,379,260,000
15/11/2023 6,500 0.10 1.54 6,400 6,800 6,400 2,188,400 14,224,600,000
14/11/2023 6,400 0.00 ■■ 0.00 6,400 6,600 6,300 1,413,200 9,044,480,000
13/11/2023 6,400 -0.20 -3.13 6,600 6,700 6,300 2,539,100 16,250,240,000
10/11/2023 6,600 -0.10 -1.52 6,700 6,900 6,500 2,517,800 16,617,480,000
09/11/2023 6,700 0.50 7.46 6,200 6,800 6,200 4,825,700 32,332,190,000
08/11/2023 6,200 0.30 4.84 5,900 6,300 5,800 1,834,900 11,376,380,000
07/11/2023 5,900 -0.10 -1.69 6,000 6,000 5,800 785,100 4,632,090,000
06/11/2023 6,000 0.10 1.67 5,900 6,100 5,900 834,300 5,005,800,000
03/11/2023 5,900 -0.20 -3.39 6,100 6,200 5,900 1,049,900 6,194,410,000
02/11/2023 6,100 0.40 6.56 5,700 6,100 5,600 2,321,900 14,163,590,000
01/11/2023 5,700 0.20 3.51 5,500 5,700 5,400 979,300 5,582,010,000
31/10/2023 5,500 -0.10 -1.82 5,600 5,800 5,400 859,300 4,726,150,000
30/10/2023 5,600 -0.20 -3.57 5,800 5,800 5,600 784,400 4,392,640,000
27/10/2023 5,800 0.20 3.45 5,600 5,800 5,500 1,185,200 6,874,160,000
26/10/2023 5,600 -0.50 -8.93 6,100 6,100 5,500 1,795,700 10,055,920,000
25/10/2023 6,100 0.30 4.92 5,800 6,300 5,800 1,782,800 10,875,080,000
24/10/2023 5,800 5.80 100.00 0 5,900 5,800 421,600 2,445,280,000
23/10/2023 5,900 0.00 ■■ 0.00 5,900 6,000 5,700 483,100 2,850,290,000
20/10/2023 5,900 0.10 1.69 5,800 5,900 5,600 809,700 4,777,230,000
19/10/2023 5,800 0.00 ■■ 0.00 5,800 5,900 5,500 980,300 5,685,740,000
18/10/2023 5,800 -0.20 -3.45 6,000 6,100 5,500 1,417,600 8,222,080,000
17/10/2023 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 582,100 3,492,600,000
16/10/2023 6,000 -0.30 -5.00 6,300 6,300 6,000 692,100 4,152,600,000
13/10/2023 6,300 0.00 ■■ 0.00 6,300 6,400 6,000 1,158,500 7,298,550,000
12/10/2023 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 1,064,900 6,708,870,000
11/10/2023 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 652,000 4,107,600,000
10/10/2023 6,300 0.20 3.17 6,100 6,400 6,100 2,336,700 14,721,210,000
09/10/2023 6,100 0.20 3.28 5,900 6,100 5,900 674,000 4,111,400,000
06/10/2023 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 572,300 3,376,570,000
05/10/2023 5,900 0.00 ■■ 0.00 5,900 6,100 5,800 655,100 3,865,090,000
04/10/2023 5,900 0.00 ■■ 0.00 5,900 6,000 5,700 699,900 4,129,410,000
03/10/2023 5,900 -0.30 -5.08 6,200 6,200 5,700 1,701,000 10,035,900,000
02/10/2023 6,200 0.10 1.61 6,100 6,300 6,100 781,700 4,846,540,000
29/09/2023 6,100 -0.10 -1.64 6,200 6,400 6,100 1,040,800 6,348,880,000
28/09/2023 6,200 -0.10 -1.61 6,300 6,400 6,000 616,100 3,819,820,000
27/09/2023 6,300 0.40 6.35 5,900 6,300 5,800 1,694,200 10,673,460,000
26/09/2023 5,900 -0.40 -6.78 6,300 6,300 5,900 2,261,100 13,340,490,000
21/09/2023 7,300 -0.20 -2.74 7,500 7,500 7,300 1,522,200 11,112,060,000
20/09/2023 7,500 0.20 2.67 7,300 7,500 7,200 1,227,100 9,203,250,000
19/09/2023 7,300 0.10 1.37 7,200 7,400 7,200 79,600 581,080,000
18/09/2023 7,200 -0.20 -2.78 7,400 7,400 7,100 1,507,100 10,851,120,000
15/09/2023 7,400 0.20 2.70 7,200 7,500 7,200 993,900 7,354,860,000
14/09/2023 7,200 -0.40 -5.56 7,600 7,600 7,100 3,517,700 25,327,440,000
13/09/2023 7,600 -0.20 -2.63 7,800 7,900 7,400 2,633,200 20,012,320,000
12/09/2023 7,800 0.20 2.56 7,600 7,800 7,500 2,092,400 16,320,720,000
11/09/2023 7,600 -0.50 -6.58 8,100 8,300 7,600 5,809,500 44,152,200,000
08/09/2023 8,100 -0.10 -1.23 8,200 8,300 7,900 2,585,700 20,944,170,000
07/09/2023 8,200 0.30 3.66 7,900 8,300 7,700 7,356,900 60,326,580,000
06/09/2023 7,900 -0.10 -1.27 8,000 8,100 7,700 2,921,500 23,079,850,000
31/08/2023 7,500 0.20 2.67 7,300 7,500 7,300 2,689,400 20,170,500,000
30/08/2023 7,300 -0.10 -1.37 7,400 7,500 7,200 2,288,900 16,708,970,000
29/08/2023 7,400 0.10 1.35 7,300 7,500 7,200 1,753,100 12,972,940,000
28/08/2023 7,300 -0.20 -2.74 7,500 7,600 6,900 5,918,000 43,201,400,000
25/08/2023 7,500 -0.10 -1.33 7,600 7,600 7,400 1,993,000 14,947,500,000
24/08/2023 7,600 0.20 2.63 7,400 7,700 7,300 3,119,300 23,706,680,000
23/08/2023 7,400 -0.10 -1.35 7,500 7,700 7,300 1,998,100 14,785,940,000
22/08/2023 7,500 0.20 2.67 7,300 7,600 7,000 3,396,800 25,476,000,000
21/08/2023 7,300 0.10 1.37 7,200 7,500 6,700 5,849,100 42,698,430,000
18/08/2023 7,700 7.70 100.00 0 8,200 7,500 4,224,800 32,530,960,000
17/08/2023 8,000 0.10 1.25 7,900 8,500 7,900 5,179,500 41,436,000,000
16/08/2023 8,000 8.00 100.00 0 8,300 7,800 635,900 5,087,200,000
15/08/2023 8,200 0.60 7.32 7,600 8,300 7,600 7,504,100 61,533,620,000
14/08/2023 7,600 0.30 3.95 7,300 7,600 7,200 2,837,600 21,565,760,000
11/08/2023 7,300 -0.10 -1.37 7,400 7,600 6,800 4,976,500 36,328,450,000
10/08/2023 7,400 -0.10 -1.35 7,500 7,700 7,400 3,585,500 26,532,700,000
09/08/2023 7,500 -0.10 -1.33 7,600 7,700 7,300 3,518,300 26,387,250,000
08/08/2023 7,600 -0.10 -1.32 7,700 7,900 7,400 6,630,900 50,394,840,000
07/08/2023 7,700 0.60 7.79 7,100 7,800 7,200 6,224,400 47,927,880,000
04/08/2023 7,100 0.40 5.63 6,700 7,100 6,700 5,003,500 35,524,850,000
03/08/2023 6,700 0.20 2.99 6,500 6,700 6,500 3,042,000 20,381,400,000
02/08/2023 6,500 -0.20 -3.08 6,700 6,900 6,300 6,612,400 42,980,600,000
01/08/2023 6,700 0.40 5.97 6,300 6,900 6,500 5,665,300 37,957,510,000
31/07/2023 6,300 0.50 7.94 5,800 6,300 5,800 3,434,600 21,637,980,000
28/07/2023 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 3,791,700 21,991,860,000
27/07/2023 5,800 5.80 100.00 0 5,800 5,600 3,178,600 18,435,880,000
26/07/2023 5,700 -0.10 -1.75 5,800 5,900 5,700 1,662,100 9,473,970,000
25/07/2023 5,800 -0.10 -1.72 5,900 6,000 5,700 2,921,600 16,945,280,000
24/07/2023 5,900 0.20 3.39 5,700 5,900 5,500 4,293,400 25,331,060,000
21/07/2023 5,700 0.00 ■■ 0.00 5,700 5,900 5,600 2,930,300 16,702,710,000
20/07/2023 5,700 0.00 ■■ 0.00 5,700 5,800 5,500 2,377,200 13,550,040,000
19/07/2023 5,700 -0.20 -3.51 5,900 6,000 5,700 2,971,300 16,936,410,000
18/07/2023 5,900 0.30 5.08 5,600 6,000 5,700 5,282,800 31,168,520,000
17/07/2023 5,600 0.10 1.79 5,500 5,700 5,400 3,242,000 18,155,200,000
14/07/2023 5,500 -0.10 -1.82 5,600 5,800 5,200 5,625,200 30,938,600,000
13/07/2023 5,600 -0.10 -1.79 5,700 6,100 5,500 6,785,900 38,001,040,000
12/07/2023 5,700 0.50 8.77 5,200 5,700 4,800 6,563,100 37,409,670,000
11/07/2023 5,200 -0.50 -9.62 5,700 5,600 5,200 10,651,400 55,387,280,000
10/07/2023 5,700 -0.60 -10.53 6,300 6,400 5,700 6,464,200 36,845,940,000
07/07/2023 6,300 0.10 1.59 6,200 6,600 5,700 4,371,800 27,542,340,000
06/07/2023 6,200 -0.60 -9.68 6,800 6,800 6,200 11,702,400 72,554,880,000
05/07/2023 6,800 -0.70 -10.29 7,500 7,800 6,800 8,871,100 60,323,480,000
04/07/2023 7,500 0.20 2.67 7,300 7,900 6,600 18,657,500 139,931,250,000
03/07/2023 7,300 -0.80 -10.96 8,100 7,600 7,300 10,834,100 79,088,930,000
30/06/2023 8,100 -0.80 -9.88 8,900 8,100 8,100 191,200 1,548,720,000
29/06/2023 8,900 -0.90 -10.11 9,800 8,900 8,900 58,400 519,760,000
28/06/2023 9,800 -1.00 -10.20 10,800 9,800 9,800 316,100 3,097,780,000
27/06/2023 10,800 -1.10 -10.19 11,900 10,800 10,800 183,100 1,977,480,000
26/06/2023 11,900 -1.30 -10.92 13,200 11,900 11,900 352,000 4,188,800,000
23/06/2023 13,200 0.40 3.03 12,800 13,400 12,600 5,594,600 73,848,720,000
22/06/2023 12,800 -0.10 -0.78 12,900 12,900 12,500 4,674,200 59,829,760,000
21/06/2023 12,900 12.90 100.00 0 13,200 12,100 3,949,100 50,943,390,000
20/06/2023 12,400 -0.50 -4.03 12,900 12,800 11,800 5,019,300 62,239,320,000
19/06/2023 12,900 -1.40 -10.85 14,300 14,000 12,900 11,893,600 153,427,440,000
16/06/2023 14,300 0.30 2.10 14,000 14,800 14,000 3,180,000 45,474,000,000
15/06/2023 14,000 -0.10 -0.71 14,100 14,200 14,000 1,495,400 20,935,600,000
14/06/2023 14,100 -0.20 -1.42 14,300 14,600 14,100 1,607,100 22,660,110,000
13/06/2023 14,300 0.10 0.70 14,200 14,500 14,200 1,889,800 27,024,140,000
12/06/2023 14,200 -0.20 -1.41 14,400 14,600 14,000 2,372,700 33,692,340,000
09/06/2023 14,400 -0.20 -1.39 14,600 14,700 14,000 3,618,000 52,099,200,000
08/06/2023 14,600 -0.70 -4.79 15,300 15,500 14,600 4,409,200 64,374,320,000
07/06/2023 15,300 0.30 1.96 15,000 15,500 15,000 3,186,200 48,748,860,000
06/06/2023 15,000 -0.10 -0.67 15,100 15,200 14,900 2,962,800 44,442,000,000
05/06/2023 15,100 0.10 0.66 15,000 15,500 15,000 4,369,000 65,971,900,000
02/06/2023 15,000 -0.30 -2.00 15,300 15,700 15,000 3,992,100 59,881,500,000
01/06/2023 15,300 0.00 ■■ 0.00 15,300 15,700 15,000 2,827,700 43,263,810,000
31/05/2023 15,300 0.40 2.61 14,900 15,900 14,800 4,758,600 72,806,580,000
30/05/2023 14,900 -0.10 -0.67 15,000 15,300 14,700 4,371,100 65,129,390,000
29/05/2023 15,000 0.10 0.67 14,900 15,400 14,800 3,685,000 55,275,000,000
26/05/2023 14,900 0.50 3.36 14,400 15,000 14,300 3,021,100 45,014,390,000
25/05/2023 14,400 0.00 ■■ 0.00 14,400 14,600 13,900 3,560,300 51,268,320,000
24/05/2023 14,400 14.40 100.00 0 15,200 14,300 3,921,500 56,469,600,000
23/05/2023 14,700 0.30 2.04 14,400 15,300 14,500 6,842,400 100,583,280,000
22/05/2023 14,400 0.60 4.17 13,800 14,600 13,800 4,078,000 58,723,200,000
19/05/2023 13,800 0.00 ■■ 0.00 13,800 14,100 13,300 2,960,500 40,854,900,000
18/05/2023 13,800 0.00 ■■ 0.00 13,800 14,400 13,600 2,944,500 40,634,100,000
17/05/2023 13,800 -0.70 -5.07 14,500 14,800 13,500 5,361,800 73,992,840,000
16/05/2023 14,500 -0.20 -1.38 14,700 14,900 14,400 2,890,300 41,909,350,000
15/05/2023 14,700 -0.20 -1.36 14,900 15,400 14,700 2,589,700 38,068,590,000
12/05/2023 14,500 14.50 100.00 0 14,700 14,400 1,835,000 26,607,500,000
11/05/2023 14,700 -0.20 -1.36 14,900 15,300 14,500 3,837,400 56,409,780,000
10/05/2023 14,900 0.70 4.70 14,200 15,200 14,300 3,702,700 55,170,230,000
09/05/2023 14,200 -0.20 -1.41 14,400 14,600 13,900 2,843,300 40,374,860,000
08/05/2023 14,400 0.30 2.08 14,100 15,200 14,200 4,119,000 59,313,600,000
05/05/2023 14,100 -0.40 -2.84 14,500 14,700 13,700 5,550,900 78,267,690,000
04/05/2023 14,500 1.20 8.28 13,300 14,600 13,300 4,976,500 72,159,250,000
28/04/2023 13,300 1.00 7.52 12,300 13,400 12,300 7,692,900 102,315,570,000
27/04/2023 12,300 0.10 0.81 12,200 12,800 12,200 4,029,300 49,560,390,000
26/04/2023 12,200 0.50 4.10 11,700 12,200 11,600 2,229,800 27,203,560,000
25/04/2023 11,700 -0.70 -5.98 12,400 12,800 11,500 4,765,000 55,750,500,000
24/04/2023 12,400 0.40 3.23 12,000 12,500 12,000 3,426,900 42,493,560,000
21/04/2023 12,000 0.00 ■■ 0.00 12,000 12,600 11,900 5,271,200 63,254,400,000
20/04/2023 12,000 0.10 0.83 11,900 12,100 11,500 3,090,900 37,090,800,000
19/04/2023 11,900 -0.30 -2.52 12,200 12,600 11,700 3,930,800 46,776,520,000
18/04/2023 12,200 0.90 7.38 11,300 12,200 11,200 4,071,300 49,669,860,000
17/04/2023 11,300 0.30 2.65 11,000 11,400 10,800 2,424,800 27,400,240,000
14/04/2023 11,000 -0.80 -7.27 11,800 12,200 11,000 6,170,400 67,874,400,000
13/04/2023 11,800 -1.00 -8.47 12,800 13,000 11,800 4,460,100 52,629,180,000
12/04/2023 12,800 0.40 3.13 12,400 13,300 12,000 4,579,100 58,612,480,000
11/04/2023 12,400 -0.20 -1.61 12,600 12,900 11,400 9,231,700 114,473,080,000
10/04/2023 12,600 0.90 7.14 11,700 12,800 11,700 7,954,100 100,221,660,000
07/04/2023 11,700 1.00 8.55 10,700 11,700 10,700 6,959,300 81,423,810,000
06/04/2023 10,700 0.00 ■■ 0.00 10,700 11,700 10,300 9,504,100 101,693,870,000
05/04/2023 10,700 0.90 8.41 9,800 10,700 9,800 7,648,800 81,842,160,000
04/04/2023 9,800 0.50 5.10 9,300 10,000 9,300 4,391,400 43,035,720,000
03/04/2023 9,300 0.80 8.60 8,500 9,300 8,700 5,461,200 50,789,160,000
31/03/2023 8,500 0.20 2.35 8,300 8,500 8,200 1,379,200 11,723,200,000
30/03/2023 8,300 -0.10 -1.20 8,400 8,700 8,300 1,400,600 11,624,980,000
29/03/2023 8,400 -0.10 -1.19 8,500 8,600 8,400 1,075,400 9,033,360,000
28/03/2023 8,500 0.20 2.35 8,300 9,000 8,300 3,190,100 27,115,850,000
27/03/2023 8,300 0.10 1.20 8,200 8,400 8,200 1,183,700 9,824,710,000
24/03/2023 8,200 0.10 1.22 8,100 8,300 8,000 2,056,200 16,860,840,000
23/03/2023 8,100 0.10 1.23 8,000 8,100 7,800 832,300 6,741,630,000
22/03/2023 8,000 0.00 ■■ 0.00 8,000 8,200 8,000 938,000 7,504,000,000
21/03/2023 8,000 0.20 2.50 7,800 8,000 7,800 903,200 7,225,600,000
20/03/2023 7,800 -0.20 -2.56 8,000 8,100 7,800 825,400 6,438,120,000
17/03/2023 8,000 0.10 1.25 7,900 8,200 7,900 923,200 7,385,600,000
16/03/2023 7,900 -0.40 -5.06 8,300 8,200 7,900 1,241,500 9,807,850,000
15/03/2023 8,300 0.60 7.23 7,700 8,300 7,900 1,448,700 12,024,210,000
14/03/2023 7,700 -0.30 -3.90 8,000 8,100 7,700 1,798,400 13,847,680,000
13/03/2023 8,000 -0.20 -2.50 8,200 8,200 8,000 895,200 7,161,600,000
10/03/2023 8,200 -0.10 -1.22 8,300 8,300 8,000 1,045,100 8,569,820,000
09/03/2023 8,300 0.10 1.20 8,200 8,500 8,200 1,514,400 12,569,520,000
08/03/2023 8,200 0.10 1.22 8,100 8,300 7,900 1,222,200 10,022,040,000
07/03/2023 8,100 0.00 ■■ 0.00 8,100 8,300 8,000 689,400 5,584,140,000
06/03/2023 8,100 0.30 3.70 7,800 8,500 7,900 1,594,400 12,914,640,000
03/03/2023 7,800 -0.20 -2.56 8,000 8,200 7,800 873,500 6,813,300,000
02/03/2023 8,000 -0.20 -2.50 8,200 8,400 8,000 451,600 3,612,800,000
01/03/2023 8,200 0.20 2.44 8,000 8,200 7,500 1,332,100 10,923,220,000
28/02/2023 8,000 0.00 ■■ 0.00 8,000 8,300 7,900 960,400 7,683,200,000
27/02/2023 8,000 -0.30 -3.75 8,300 8,300 7,900 1,361,000 10,888,000,000
24/02/2023 8,300 -0.30 -3.61 8,600 8,800 8,300 836,700 6,944,610,000
23/02/2023 8,600 0.00 ■■ 0.00 8,600 8,700 8,000 1,979,400 17,022,840,000
22/02/2023 8,600 -0.40 -4.65 9,000 9,200 8,600 2,757,800 23,717,080,000
21/02/2023 9,000 -0.10 -1.11 9,100 9,500 9,000 2,055,900 18,503,100,000
20/02/2023 9,100 0.80 8.79 8,300 9,100 8,400 2,965,000 26,981,500,000
17/02/2023 8,300 0.00 ■■ 0.00 8,300 8,700 8,300 1,031,900 8,564,770,000
16/02/2023 8,300 0.00 ■■ 0.00 8,300 8,500 8,200 683,500 5,673,050,000
15/02/2023 8,300 0.30 3.61 8,000 8,600 7,900 1,190,800 9,883,640,000
14/02/2023 8,000 0.20 2.50 7,800 8,200 7,600 816,500 6,532,000,000
13/02/2023 7,800 -0.60 -7.69 8,400 8,400 7,700 2,335,500 18,216,900,000
10/02/2023 8,400 -0.30 -3.57 8,700 8,700 8,400 787,800 6,617,520,000
09/02/2023 8,700 0.00 ■■ 0.00 8,700 8,800 8,500 785,500 6,833,850,000
08/02/2023 8,700 0.10 1.15 8,600 8,800 8,200 1,366,800 11,891,160,000
07/02/2023 8,600 -0.50 -5.81 9,100 9,200 8,500 1,866,200 16,049,320,000
06/02/2023 9,100 0.10 1.10 9,000 9,100 8,800 1,079,800 9,826,180,000
03/02/2023 9,000 0.30 3.33 8,700 9,100 8,700 1,420,400 12,783,600,000
02/02/2023 8,700 -0.30 -3.45 9,000 9,200 8,600 2,191,500 19,066,050,000
01/02/2023 9,000 -0.80 -8.89 9,800 10,200 9,000 3,798,200 34,183,800,000
31/01/2023 9,800 0.20 2.04 9,600 9,800 9,300 1,769,100 17,337,180,000
30/01/2023 9,600 0.30 3.13 9,300 10,000 9,000 3,236,800 31,073,280,000
27/01/2023 9,300 0.00 ■■ 0.00 9,300 9,700 9,300 1,441,800 13,408,740,000
19/01/2023 9,300 0.10 1.08 9,200 9,800 9,200 2,692,200 25,037,460,000
18/01/2023 9,200 0.80 8.70 8,400 9,200 8,400 2,950,500 27,144,600,000
17/01/2023 8,400 0.30 3.57 8,100 8,500 8,100 1,329,000 11,163,600,000
16/01/2023 8,100 0.00 ■■ 0.00 8,100 8,200 7,900 821,400 6,653,340,000
13/01/2023 8,100 -0.10 -1.23 8,200 8,400 8,100 1,066,300 8,637,030,000
12/01/2023 8,200 0.00 ■■ 0.00 8,200 8,500 8,100 721,500 5,916,300,000
11/01/2023 8,200 0.00 ■■ 0.00 8,200 8,600 8,200 1,461,600 11,985,120,000
10/01/2023 8,200 0.10 1.22 8,100 8,500 7,700 1,518,200 12,449,240,000
09/01/2023 8,100 -0.20 -2.47 8,300 8,600 8,100 910,500 7,375,050,000
06/01/2023 8,300 -0.30 -3.61 8,600 8,800 8,300 1,568,400 13,017,720,000
05/01/2023 8,600 0.00 ■■ 0.00 8,600 8,900 8,300 1,652,800 14,214,080,000
04/01/2023 8,600 0.20 2.33 8,400 9,000 8,100 2,245,600 19,312,160,000
03/01/2023 8,400 0.70 8.33 7,700 8,400 7,500 1,724,800 14,488,320,000
30/12/2022 7,700 -0.20 -2.60 7,900 8,100 7,600 848,100 6,530,370,000
29/12/2022 7,900 -0.40 -5.06 8,300 8,400 7,900 1,152,200 9,102,380,000
28/12/2022 8,300 0.20 2.41 8,100 8,500 8,100 1,839,000 15,263,700,000
27/12/2022 8,100 0.70 8.64 7,400 8,100 6,700 1,739,600 14,090,760,000
26/12/2022 7,400 -0.80 -10.81 8,200 8,300 7,400 2,980,600 22,056,440,000
23/12/2022 8,200 -0.10 -1.22 8,300 8,700 8,000 998,400 8,186,880,000
22/12/2022 8,300 0.20 2.41 8,100 8,500 7,900 1,792,600 14,878,580,000
21/12/2022 8,100 -0.30 -3.70 8,400 8,800 7,600 3,251,900 26,340,390,000
20/12/2022 8,400 -0.90 -10.71 9,300 9,400 8,400 4,325,300 36,332,520,000
19/12/2022 9,300 -0.30 -3.23 9,600 10,100 9,200 3,096,100 28,793,730,000
15/12/2022 9,400 -0.10 -1.06 9,500 9,800 9,000 2,654,600 24,953,240,000
14/12/2022 9,500 -0.10 -1.05 9,600 10,300 9,500 2,047,000 19,446,500,000
13/12/2022 9,600 0.60 6.25 9,000 9,600 8,200 4,581,600 43,983,360,000
12/12/2022 9,000 -1.00 -11.11 10,000 10,400 9,000 4,943,100 44,487,900,000
09/12/2022 10,000 -0.30 -3.00 10,300 11,000 9,800 3,078,600 30,786,000,000
08/12/2022 10,300 0.90 8.74 9,400 10,300 8,600 4,830,200 49,751,060,000
07/12/2022 9,400 -1.00 -10.64 10,400 10,200 9,400 4,374,900 41,124,060,000
06/12/2022 10,400 -1.10 -10.58 11,500 12,000 10,400 6,962,000 72,404,800,000
05/12/2022 11,500 1.00 8.70 10,500 11,500 10,500 2,582,700 29,701,050,000
02/12/2022 10,500 0.80 7.62 9,700 10,500 9,000 4,930,500 51,770,250,000
01/12/2022 9,700 0.30 3.09 9,400 10,300 8,500 6,242,900 60,556,130,000
30/11/2022 9,400 0.80 8.51 8,600 9,400 8,600 3,154,200 29,649,480,000
29/11/2022 8,600 0.70 8.14 7,900 8,600 7,800 8,267,900 71,103,940,000
28/11/2022 7,900 0.70 8.86 7,200 7,900 7,600 478,300 3,778,570,000
25/11/2022 7,200 0.60 8.33 6,600 7,200 6,000 874,900 6,299,280,000
24/11/2022 6,600 0.60 9.09 6,000 6,600 5,600 3,157,300 20,838,180,000
23/11/2022 6,000 -0.50 -8.33 6,500 6,700 6,000 2,720,000 16,320,000,000
22/11/2022 6,500 0.30 4.62 6,200 6,800 6,300 4,684,800 30,451,200,000
21/11/2022 6,200 0.50 8.06 5,700 6,200 5,800 1,847,500 11,454,500,000
18/11/2022 5,700 0.90 15.79 4,800 5,700 4,900 3,520,000 20,064,000,000
17/11/2022 5,200 0.40 7.69 4,800 5,200 4,900 2,680,300 13,937,560,000
16/11/2022 4,800 0.40 8.33 4,400 4,800 4,000 3,324,100 15,955,680,000
15/11/2022 4,400 -0.40 -9.09 4,800 4,700 4,400 1,312,100 5,773,240,000
14/11/2022 4,800 -0.50 -10.42 5,300 5,300 4,800 1,757,700 8,436,960,000
11/11/2022 5,300 -0.50 -9.43 5,800 6,100 5,300 1,837,700 9,739,810,000
10/11/2022 5,800 -0.60 -10.34 6,400 6,300 5,800 1,605,600 9,312,480,000
09/11/2022 6,400 0.20 3.13 6,200 6,800 5,700 1,176,100 7,527,040,000
08/11/2022 6,200 -0.20 -3.23 6,400 6,500 5,800 1,235,200 7,658,240,000
07/11/2022 6,400 -0.70 -10.94 7,100 7,200 6,400 1,778,800 11,384,320,000
04/11/2022 7,100 -0.70 -9.86 7,800 7,800 7,100 1,774,400 12,598,240,000
03/11/2022 7,800 -0.20 -2.56 8,000 8,100 7,700 990,400 7,725,120,000
02/11/2022 8,000 0.20 2.50 7,800 8,100 7,700 1,145,100 9,160,800,000
01/11/2022 7,800 0.10 1.28 7,700 8,100 7,000 1,023,000 7,979,400,000
31/10/2022 7,700 -0.30 -3.90 8,000 8,300 7,300 937,300 7,217,210,000
28/10/2022 8,000 0.20 2.50 7,800 8,400 7,800 1,500,300 12,002,400,000
27/10/2022 7,800 0.70 8.97 7,100 7,800 7,100 1,169,400 9,121,320,000
26/10/2022 7,100 -0.10 -1.41 7,200 7,600 6,800 1,617,000 11,480,700,000
25/10/2022 7,200 -0.80 -11.11 8,000 8,300 7,200 2,296,500 16,534,800,000
24/10/2022 8,000 -0.80 -10.00 8,800 9,000 8,000 1,599,700 12,797,600,000
21/10/2022 8,800 -0.90 -10.23 9,700 9,800 8,800 2,149,500 18,915,600,000
20/10/2022 9,700 -0.30 -3.09 10,000 10,100 9,700 729,800 7,079,060,000
19/10/2022 10,000 -0.30 -3.00 10,300 10,500 9,900 1,083,000 10,830,000,000
18/10/2022 10,300 0.30 2.91 10,000 10,900 10,200 1,836,300 18,913,890,000
17/10/2022 10,000 0.10 1.00 9,900 10,300 9,600 1,232,700 12,327,000,000
14/10/2022 9,900 0.90 9.09 9,000 9,900 9,200 2,171,100 21,493,890,000
13/10/2022 9,000 0.10 1.11 8,900 9,300 8,800 813,800 7,324,200,000
12/10/2022 8,900 -0.20 -2.25 9,100 9,500 8,500 1,888,600 16,808,540,000
11/10/2022 9,100 -1.00 -10.99 10,100 10,100 9,100 1,601,100 14,570,010,000
07/10/2022 10,100 -1.10 -10.89 11,200 11,200 10,100 1,602,900 16,189,290,000
06/10/2022 11,200 -0.90 -8.04 12,100 12,300 11,000 1,345,500 15,069,600,000
05/10/2022 12,100 0.70 5.79 11,400 12,300 10,300 1,082,100 13,093,410,000
04/10/2022 11,400 -0.20 -1.75 11,600 12,200 11,000 1,299,400 14,813,160,000
03/10/2022 11,600 -1.10 -9.48 12,700 12,800 11,600 1,003,900 11,645,240,000
30/09/2022 12,700 -0.10 -0.79 12,800 13,000 11,700 1,793,100 22,772,370,000
29/09/2022 12,800 -0.10 -0.78 12,900 13,500 12,700 972,300 12,445,440,000
28/09/2022 12,900 -0.10 -0.78 13,000 13,300 12,800 1,040,200 13,418,580,000
27/09/2022 13,000 0.10 0.77 12,900 13,400 12,900 955,900 12,426,700,000
26/09/2022 12,900 -1.00 -7.75 13,900 13,900 12,700 2,596,200 33,490,980,000
23/09/2022 13,900 -0.30 -2.16 14,200 14,400 13,800 899,000 12,496,100,000
22/09/2022 14,200 0.40 2.82 13,800 14,300 13,500 1,327,800 18,854,760,000
21/09/2022 13,800 -0.40 -2.90 14,200 14,400 13,800 893,200 12,326,160,000
20/09/2022 14,200 0.70 4.93 13,500 14,200 13,300 1,558,000 22,123,600,000
19/09/2022 13,500 -1.40 -10.37 14,900 14,900 13,500 2,572,000 34,722,000,000
16/09/2022 14,900 -0.60 -4.03 15,500 15,400 14,800 1,359,800 20,261,020,000
15/09/2022 15,500 0.10 0.65 15,400 15,700 15,400 914,700 14,177,850,000
14/09/2022 15,400 -0.10 -0.65 15,500 15,500 14,700 1,608,100 24,764,740,000
13/09/2022 15,500 -0.10 -0.65 15,600 15,600 15,200 897,600 13,912,800,000
12/09/2022 15,600 -0.10 -0.64 15,700 16,100 15,500 913,100 14,244,360,000
09/09/2022 15,700 0.50 3.18 15,200 15,700 14,500 2,188,400 34,357,880,000
08/09/2022 15,200 -0.30 -1.97 15,500 16,000 15,200 2,331,600 35,440,320,000
07/09/2022 15,500 -1.70 -10.97 17,200 17,200 15,500 4,115,200 63,785,600,000
06/09/2022 17,200 0.00 ■■ 0.00 17,200 17,600 17,100 1,730,200 29,759,440,000
05/09/2022 17,200 0.10 0.58 17,100 17,800 17,100 2,240,700 38,540,040,000
31/08/2022 17,100 0.50 2.92 16,600 17,300 16,300 2,330,100 39,844,710,000
30/08/2022 16,600 -0.20 -1.20 16,800 17,400 16,600 1,339,600 22,237,360,000
29/08/2022 16,800 -0.30 -1.79 17,100 17,000 15,800 5,218,700 87,674,160,000
26/08/2022 17,100 -0.20 -1.17 17,300 17,800 17,000 2,667,300 45,610,830,000
25/08/2022 17,300 -0.10 -0.58 17,400 18,300 17,200 2,387,200 41,298,560,000
24/08/2022 17,400 0.20 1.15 17,200 18,400 17,200 4,276,700 74,414,580,000
23/08/2022 17,200 0.70 4.07 16,500 17,300 16,200 4,963,100 85,365,320,000
22/08/2022 16,500 1.20 7.27 15,300 16,500 15,200 3,766,200 62,142,300,000
19/08/2022 15,300 0.00 ■■ 0.00 15,300 15,800 15,100 1,702,800 26,052,840,000
18/08/2022 15,300 -0.20 -1.31 15,500 15,500 15,200 948,500 14,512,050,000
17/08/2022 15,500 0.10 0.65 15,400 16,000 15,300 2,061,000 31,945,500,000
16/08/2022 15,400 -0.10 -0.65 15,500 15,600 15,200 1,675,500 25,802,700,000
15/08/2022 15,500 -0.20 -1.29 15,700 15,900 15,500 1,408,200 21,827,100,000
12/08/2022 15,700 0.20 1.27 15,500 16,000 15,300 1,220,200 19,157,140,000
11/08/2022 15,500 -0.50 -3.23 16,000 16,700 15,500 2,875,800 44,574,900,000
10/08/2022 16,000 0.50 3.13 15,500 16,200 15,400 2,591,600 41,465,600,000
09/08/2022 15,500 -0.10 -0.65 15,600 15,900 15,300 2,165,900 33,571,450,000
08/08/2022 15,600 -0.20 -1.28 15,800 16,100 15,400 2,183,600 34,064,160,000
05/08/2022 15,800 0.10 0.63 15,700 16,000 15,500 1,669,300 26,374,940,000
04/08/2022 15,700 0.00 ■■ 0.00 15,700 16,700 15,500 2,514,400 39,476,080,000
03/08/2022 15,700 0.20 1.27 15,500 15,700 15,200 1,961,300 30,792,410,000
02/08/2022 15,500 0.30 1.94 15,200 15,800 15,200 3,043,600 47,175,800,000
01/08/2022 15,200 0.40 2.63 14,800 15,400 14,800 1,959,100 29,778,320,000
29/07/2022 14,800 -0.20 -1.35 15,000 15,300 14,700 1,466,800 21,708,640,000
28/07/2022 15,000 0.80 5.33 14,200 15,500 14,400 3,876,100 58,141,500,000
27/07/2022 14,200 0.20 1.41 14,000 14,200 13,600 1,061,900 15,078,980,000
26/07/2022 14,000 -0.30 -2.14 14,300 14,400 13,900 1,012,900 14,180,600,000
25/07/2022 14,300 0.40 2.80 13,900 14,600 13,800 2,990,500 42,764,150,000
22/07/2022 13,900 -0.10 -0.72 14,000 14,200 13,800 812,300 11,290,970,000
21/07/2022 14,000 -0.30 -2.14 14,300 14,400 14,000 1,005,400 14,075,600,000
20/07/2022 14,300 0.90 6.29 13,400 14,700 13,400 2,927,000 41,856,100,000
19/07/2022 13,400 -0.20 -1.49 13,600 13,800 13,100 1,232,100 16,510,140,000
18/07/2022 13,600 -0.40 -2.94 14,000 14,300 13,600 1,342,500 18,258,000,000
15/07/2022 14,000 -0.10 -0.71 14,100 14,500 13,900 1,553,400 21,747,600,000
14/07/2022 14,100 0.30 2.13 13,800 14,200 13,400 1,785,100 25,169,910,000
13/07/2022 13,800 -0.10 -0.72 13,900 14,400 13,600 1,666,200 22,993,560,000
12/07/2022 13,900 0.80 5.76 13,100 14,100 12,900 1,453,300 20,200,870,000
11/07/2022 13,100 0.20 1.53 12,900 13,300 12,600 1,819,000 23,828,900,000
08/07/2022 12,900 1.00 7.75 11,900 12,900 12,000 1,249,600 16,119,840,000
07/07/2022 11,900 -0.10 -0.84 12,000 12,200 11,600 791,100 9,414,090,000
06/07/2022 12,000 -0.40 -3.33 12,400 12,900 11,900 977,900 11,734,800,000
05/07/2022 12,400 0.10 0.81 12,300 13,300 12,200 716,000 8,878,400,000
04/07/2022 13,900 0.00 ■■ 0.00 13,900 14,600 13,800 1,019,500 14,171,050,000
01/07/2022 13,900 1.10 7.91 12,800 14,000 12,700 1,921,000 26,701,900,000
30/06/2022 12,800 -1.20 -9.38 14,000 14,100 12,700 1,398,400 17,899,520,000
29/06/2022 14,000 -0.50 -3.57 14,500 14,800 13,900 1,015,600 14,218,400,000
28/06/2022 14,500 0.60 4.14 13,900 14,900 13,700 1,137,700 16,496,650,000
27/06/2022 13,900 0.80 5.76 13,100 13,900 12,900 943,500 13,114,650,000
24/06/2022 13,100 -0.40 -3.05 13,500 14,500 13,100 1,169,900 15,325,690,000
23/06/2022 13,500 0.80 5.93 12,700 13,900 12,900 1,227,500 16,571,250,000
22/06/2022 12,700 1.10 8.66 11,600 12,700 11,600 1,629,500 20,694,650,000
21/06/2022 11,600 -1.20 -10.34 12,800 13,100 11,600 2,016,700 23,393,720,000
20/06/2022 12,800 -1.40 -10.94 14,200 14,700 12,800 1,777,600 22,753,280,000
17/06/2022 14,200 -1.20 -8.45 15,400 15,200 13,900 2,289,500 32,510,900,000
16/06/2022 15,400 -0.10 -0.65 15,500 16,500 15,400 973,800 14,996,520,000
15/06/2022 15,500 -0.80 -5.16 16,300 16,700 14,700 1,580,300 24,494,650,000
14/06/2022 16,300 0.10 0.61 16,200 16,900 15,300 1,435,100 23,392,130,000
13/06/2022 16,200 -1.80 -11.11 18,000 18,000 16,200 2,702,000 43,772,400,000
10/06/2022 18,000 -0.80 -4.44 18,800 19,000 18,000 1,443,900 25,990,200,000
09/06/2022 18,800 -0.20 -1.06 19,000 19,300 18,700 710,300 13,353,640,000
08/06/2022 19,000 0.50 2.63 18,500 19,400 18,300 1,420,000 26,980,000,000
07/06/2022 18,500 -0.50 -2.70 19,000 19,100 17,600 2,375,900 43,954,150,000
06/06/2022 19,000 -0.60 -3.16 19,600 20,000 19,000 1,931,400 36,696,600,000
03/06/2022 19,600 0.00 ■■ 0.00 19,600 19,900 18,500 2,131,700 41,781,320,000
02/06/2022 19,600 -1.20 -6.12 20,800 21,000 19,100 2,584,500 50,656,200,000
01/06/2022 20,800 0.20 0.96 20,600 21,500 20,500 1,758,400 36,574,720,000
31/05/2022 20,600 -0.40 -1.94 21,000 21,300 20,400 2,519,600 51,903,760,000
30/05/2022 21,000 -0.10 -0.48 21,100 21,400 20,800 1,646,600 34,578,600,000
27/05/2022 21,100 0.10 0.47 21,000 21,500 18,900 2,709,700 57,174,670,000
26/05/2022 21,000 -0.40 -1.90 21,400 22,300 20,600 2,870,900 60,288,900,000
25/05/2022 21,400 1.90 8.88 19,500 21,400 19,400 4,768,400 102,043,760,000
24/05/2022 19,500 1.70 8.72 17,800 19,500 17,400 2,714,000 52,923,000,000
23/05/2022 17,800 -1.30 -7.30 19,100 19,500 17,500 2,528,400 45,005,520,000
20/05/2022 19,100 0.20 1.05 18,900 19,800 18,500 2,518,600 48,105,260,000
19/05/2022 18,900 0.30 1.59 18,600 19,100 17,300 2,377,300 44,930,970,000
18/05/2022 18,600 -0.50 -2.69 19,100 20,000 18,500 2,790,300 51,899,580,000
17/05/2022 19,100 1.70 8.90 17,400 19,100 15,700 3,270,700 62,470,370,000
16/05/2022 17,400 1.10 6.32 16,300 17,900 16,400 1,706,300 29,689,620,000
13/05/2022 16,300 -0.40 -2.45 16,700 17,600 16,000 2,689,600 43,840,480,000
12/05/2022 16,700 -1.80 -10.78 18,500 18,400 16,700 1,612,500 26,928,750,000
11/05/2022 18,500 1.50 8.11 17,000 18,700 17,500 1,591,900 29,450,150,000
10/05/2022 17,000 1.50 8.82 15,500 17,000 14,500 2,528,800 42,989,600,000
09/05/2022 15,500 -1.70 -10.97 17,200 17,200 15,500 1,468,600 22,763,300,000
29/04/2022 19,500 0.40 2.05 19,100 19,700 18,600 1,871,500 36,494,250,000
28/04/2022 19,100 0.80 4.19 18,300 20,000 18,300 2,527,800 48,280,980,000
27/04/2022 18,300 1.60 8.74 16,700 18,300 16,700 1,944,300 35,580,690,000
26/04/2022 16,700 1.50 8.98 15,200 16,700 14,000 2,264,200 37,812,140,000
25/04/2022 17,200 0.40 2.33 16,800 17,600 16,800 71,200 1,224,640,000
23/04/2022 16,800 -0.80 -4.76 17,600 19,200 15,900 286,480 4,812,864,000
22/04/2022 16,800 -0.80 -4.76 17,600 19,200 15,900 286,480 4,812,864,000
21/04/2022 17,600 -1.90 -10.80 19,500 19,000 17,600 67,410 1,186,416,000
20/04/2022 19,500 -2.10 -10.77 21,600 21,600 19,500 254,680 4,966,260,000
19/04/2022 21,600 -2.40 -11.11 24,000 25,300 21,600 144,200 3,114,720,000
18/04/2022 24,000 -2.60 -10.83 26,600 26,600 24,000 222,520 5,340,480,000
16/04/2022 26,600 -0.90 -3.38 27,500 27,800 26,300 82,120 2,184,392,000
15/04/2022 26,600 -0.90 -3.38 27,500 27,800 26,300 821,200 21,843,920,000
14/04/2022 27,500 -0.50 -1.82 28,000 29,000 27,300 482,800 13,277,000,000
13/04/2022 28,000 2.50 8.93 25,500 28,000 24,700 1,297,700 36,335,600,000
12/04/2022 25,500 -2.10 -8.24 27,600 28,900 25,500 819,800 20,904,900,000
08/04/2022 27,600 -1.50 -5.43 29,100 29,700 26,200 1,412,600 38,987,760,000
07/04/2022 29,100 -1.70 -5.84 30,800 31,000 29,100 1,696,300 49,362,330,000
06/04/2022 30,800 -1.30 -4.22 32,100 32,000 30,600 1,809,500 55,732,600,000
05/04/2022 32,100 -0.20 -0.62 32,300 33,000 31,500 1,657,400 53,202,540,000
04/04/2022 32,300 0.50 1.55 31,800 32,900 31,700 2,285,400 73,818,420,000
01/04/2022 31,800 0.40 1.26 31,400 31,800 30,600 1,146,400 36,455,520,000
31/03/2022 31,400 0.80 2.55 30,600 31,500 29,700 1,490,200 46,792,280,000
30/03/2022 30,600 -1.70 -5.56 32,300 32,300 30,300 1,922,400 58,825,440,000
29/03/2022 32,300 0.80 2.48 31,500 32,600 31,200 1,095,700 35,391,110,000
28/03/2022 31,500 -1.30 -4.13 32,800 33,000 30,200 2,184,600 68,814,900,000
25/03/2022 32,800 0.40 1.22 32,400 33,400 32,400 2,053,000 67,338,400,000
24/03/2022 32,400 1.50 4.63 30,900 32,500 30,000 2,795,900 90,587,160,000
23/03/2022 30,900 -0.40 -1.29 31,300 31,600 30,400 1,051,500 32,491,350,000
22/03/2022 31,300 -0.30 -0.96 31,600 32,500 31,000 1,163,800 36,426,940,000
21/03/2022 31,600 2.60 8.23 29,000 31,600 29,000 1,916,800 60,570,880,000
18/03/2022 29,000 0.10 0.34 28,900 29,400 28,500 802,100 23,260,900,000
17/03/2022 28,900 0.20 0.69 28,700 29,500 28,700 555,000 16,039,500,000
16/03/2022 28,700 0.20 0.70 28,500 29,500 28,600 570,300 16,367,610,000
15/03/2022 28,500 0.80 2.81 27,700 29,000 27,700 905,800 25,815,300,000
14/03/2022 27,700 -1.30 -4.69 29,000 29,000 27,200 1,606,900 44,511,130,000
11/03/2022 29,000 -1.70 -5.86 30,700 30,800 28,800 1,690,800 49,033,200,000
10/03/2022 30,700 0.10 0.33 30,600 31,600 30,600 861,900 26,460,330,000
09/03/2022 30,600 -0.50 -1.63 31,100 31,600 28,600 1,859,300 56,894,580,000
08/03/2022 31,100 -1.80 -5.79 32,900 32,700 31,000 1,524,300 47,405,730,000
07/03/2022 32,900 -0.40 -1.22 33,300 33,900 32,600 1,456,000 47,902,400,000
04/03/2022 33,300 1.30 3.90 32,000 33,700 31,900 2,189,600 72,913,680,000
03/03/2022 32,000 0.20 0.63 31,800 32,500 31,500 1,102,200 35,270,400,000
02/03/2022 31,800 -0.50 -1.57 32,300 33,100 31,600 1,099,600 34,967,280,000
01/03/2022 32,300 1.30 4.02 31,000 33,100 30,700 1,447,300 46,747,790,000
28/02/2022 31,000 -0.80 -2.58 31,800 32,200 30,100 1,692,700 52,473,700,000
25/02/2022 31,800 0.10 0.31 31,700 33,500 31,800 1,977,600 62,887,680,000
24/02/2022 31,700 -2.70 -8.52 34,400 34,500 31,000 3,546,500 112,424,050,000
23/02/2022 34,400 -0.30 -0.87 34,700 35,800 34,000 1,752,600 60,289,440,000
22/02/2022 34,700 0.50 1.44 34,200 35,300 32,500 2,503,300 86,864,510,000
21/02/2022 34,200 2.10 6.14 32,100 35,000 31,300 2,653,400 90,746,280,000
18/02/2022 32,100 0.80 2.49 31,300 32,800 30,200 1,899,400 60,970,740,000
17/02/2022 31,300 -0.50 -1.60 31,800 32,400 31,100 1,549,900 48,511,870,000
16/02/2022 31,800 1.10 3.46 30,700 32,700 31,000 2,359,100 75,019,380,000
15/02/2022 30,700 2.00 6.51 28,700 31,200 27,100 2,400,900 73,707,630,000
14/02/2022 28,700 -0.80 -2.79 29,500 31,100 28,200 1,940,800 55,700,960,000
11/02/2022 29,500 2.60 8.81 26,900 29,500 27,600 2,811,200 82,930,400,000
10/02/2022 26,900 2.40 8.92 24,500 26,900 24,800 2,261,700 60,839,730,000
09/02/2022 24,500 0.50 2.04 24,000 25,000 23,400 618,900 15,163,050,000
08/02/2022 24,000 -1.00 -4.17 25,000 25,100 24,000 400,000 9,600,000,000
07/02/2022 25,000 0.90 3.60 24,100 25,800 24,100 254,700 6,367,500,000
28/01/2022 24,100 0.10 0.41 24,000 24,500 22,700 412,900 9,950,890,000
27/01/2022 24,000 -0.60 -2.50 24,600 25,400 23,500 355,800 8,539,200,000
26/01/2022 24,600 -1.90 -7.72 26,500 27,000 24,000 603,400 14,843,640,000
25/01/2022 26,500 0.30 1.13 26,200 27,000 24,200 534,900 14,174,850,000
24/01/2022 26,200 0.80 3.05 25,400 27,900 26,000 1,416,400 37,109,680,000
21/01/2022 25,400 2.30 9.06 23,100 25,400 25,300 1,922,700 48,836,580,000
20/01/2022 36,100 2.80 7.76 33,300 36,600 33,300 1,942,500 70,124,250,000
19/01/2022 33,300 -1.40 -4.20 34,700 36,900 33,100 839,000 27,938,700,000
18/01/2022 34,700 -3.80 -10.95 38,500 38,500 34,700 966,200 33,527,140,000
17/01/2022 38,500 -3.10 -8.05 41,600 43,000 38,000 497,800 19,165,300,000
14/01/2022 41,600 1.40 3.37 40,200 43,900 36,300 707,400 29,427,840,000
13/01/2022 40,200 -4.40 -10.95 44,600 44,800 40,200 952,000 38,270,400,000
12/01/2022 44,600 -2.90 -6.50 47,500 48,000 42,800 1,110,200 49,514,920,000
11/01/2022 47,500 -0.50 -1.05 48,000 49,000 46,100 575,700 27,345,750,000
10/01/2022 48,000 -1.00 -2.08 49,000 50,900 48,000 1,138,900 54,667,200,000
07/01/2022 49,000 3.50 7.14 45,500 49,000 44,000 725,900 35,569,100,000
06/01/2022 45,500 -2.50 -5.49 48,000 48,000 44,300 1,177,100 53,558,050,000
05/01/2022 48,000 -1.50 -3.13 49,500 50,800 46,900 1,377,100 66,100,800,000
04/01/2022 49,500 -0.20 -0.40 49,700 51,500 48,100 767,500 37,991,250,000
31/12/2021 49,700 -1.60 -3.22 51,300 52,000 49,000 850,200 42,254,940,000
30/12/2021 51,300 0.20 0.39 51,100 53,000 50,100 988,400 50,704,920,000
29/12/2021 51,100 3.40 6.65 47,700 52,000 46,500 1,432,600 73,205,860,000
22/12/2021 42,700 -4.70 -11.01 47,400 47,800 42,700 3,030,900 129,419,430,000
21/12/2021 47,400 -2.60 -5.49 50,000 50,000 47,200 1,079,000 51,144,600,000
20/12/2021 50,000 -1.00 -2.00 51,000 52,300 50,000 605,800 30,290,000,000
17/12/2021 51,000 -0.80 -1.57 51,800 53,000 50,900 729,700 37,214,700,000
16/12/2021 51,800 0.20 0.39 51,600 53,000 47,000 719,500 37,270,100,000
15/12/2021 51,600 0.90 1.74 50,700 53,800 49,000 737,400 38,049,840,000
14/12/2021 52,800 -1.00 -1.89 53,800 55,000 51,400 276,800 14,615,040,000
13/12/2021 53,800 1.40 2.60 52,400 54,500 51,000 795,900 42,819,420,000
10/12/2021 52,400 -0.40 -0.76 52,800 54,400 51,500 506,100 26,519,640,000
09/12/2021 52,800 1.90 3.60 50,900 53,300 49,000 819,800 43,285,440,000
08/12/2021 50,900 -0.10 -0.20 51,000 51,000 49,100 773,500 39,371,150,000
07/12/2021 51,000 0.70 1.37 50,300 55,000 46,000 1,656,600 84,486,600,000
06/12/2021 50,300 -5.50 -10.93 55,800 56,000 50,300 2,081,600 104,704,480,000
03/12/2021 55,800 -2.00 -3.58 57,800 58,000 54,800 860,900 48,038,220,000
02/12/2021 57,800 -0.20 -0.35 58,000 59,000 57,300 850,500 49,158,900,000
01/12/2021 58,000 0.50 0.86 57,500 60,000 54,000 811,900 47,090,200,000
30/11/2021 57,500 -3.50 -6.09 61,000 62,500 57,300 941,100 54,113,250,000
29/11/2021 61,000 2.50 4.10 58,500 63,000 53,200 1,302,600 79,458,600,000
26/11/2021 58,500 -3.30 -5.64 61,800 63,000 58,500 997,400 58,347,900,000
25/11/2021 61,800 0.20 0.32 61,600 62,800 60,000 795,400 49,155,720,000
24/11/2021 61,600 -1.90 -3.08 63,500 66,900 61,000 547,000 33,695,200,000
23/11/2021 63,500 0.60 0.94 62,900 63,800 57,000 1,177,600 74,777,600,000
22/11/2021 62,900 -6.90 -10.97 69,800 71,800 62,900 2,061,900 129,693,510,000
19/11/2021 69,800 -5.20 -7.45 75,000 76,000 68,000 1,862,900 130,030,420,000
18/11/2021 75,000 0.70 0.93 74,300 76,500 73,400 1,147,900 86,092,500,000
17/11/2021 74,300 0.10 0.13 74,200 76,400 72,300 801,300 59,536,590,000
16/11/2021 74,200 -0.60 -0.81 74,800 77,600 74,100 891,200 66,127,040,000
15/11/2021 74,800 6.80 9.09 68,000 74,800 68,100 1,933,700 144,640,760,000
12/11/2021 68,000 0.00 ■■ 0.00 68,000 69,000 67,000 749,300 50,952,400,000
11/11/2021 68,000 0.40 0.59 67,600 70,000 66,500 813,800 55,338,400,000
10/11/2021 67,600 0.60 0.89 67,000 69,500 63,000 1,456,300 98,445,880,000
09/11/2021 67,000 -2.20 -3.28 69,200 71,000 65,000 1,261,700 84,533,900,000
08/11/2021 69,200 0.00 ■■ 0.00 69,200 72,900 67,500 1,143,300 79,116,360,000
05/11/2021 69,200 2.00 2.89 67,200 71,800 67,500 1,248,300 86,382,360,000
04/11/2021 67,200 6.10 9.08 61,100 67,200 56,000 194,550 13,073,760,000
03/11/2021 61,100 -6.70 -10.97 67,800 73,400 61,100 2,402,000 146,762,200,000
02/11/2021 67,800 6.10 9.00 61,700 67,800 62,900 875,700 59,372,460,000
01/11/2021 61,700 5.60 9.08 56,100 61,700 56,000 1,110,200 68,499,340,000
29/10/2021 56,100 1.70 3.03 54,400 56,600 55,100 1,059,100 59,415,510,000
28/10/2021 54,400 2.60 4.78 51,800 55,000 50,600 1,124,700 61,183,680,000
27/10/2021 51,800 -0.10 -0.19 51,900 54,000 51,000 57,590 2,983,162,000
26/10/2021 51,900 -0.50 -0.96 52,400 56,600 47,200 2,384,900 123,776,310,000
25/10/2021 52,400 4.70 8.97 47,700 52,400 45,000 1,255,600 65,793,440,000
22/10/2021 47,700 3.50 7.34 44,200 48,600 44,200 806,000 38,446,200,000
21/10/2021 44,200 1.00 2.26 43,200 44,600 43,300 575,200 25,423,840,000
20/10/2021 43,200 -0.30 -0.69 43,500 43,900 42,200 704,300 30,425,760,000
19/10/2021 43,500 0.90 2.07 42,600 44,900 41,800 1,160,100 50,464,350,000
18/10/2021 42,600 3.60 8.45 39,000 42,900 39,000 1,489,000 63,431,400,000
15/10/2021 39,000 1.70 4.36 37,300 39,500 37,300 1,392,500 54,307,500,000
14/10/2021 37,300 2.80 7.51 34,500 37,400 34,400 1,624,400 60,590,120,000
13/10/2021 34,500 -0.10 -0.29 34,600 34,800 34,400 786,300 27,127,350,000
12/10/2021 34,600 -0.30 -0.87 34,900 35,000 34,400 1,189,500 41,156,700,000
11/10/2021 34,900 0.10 0.29 34,800 35,400 34,600 916,400 31,982,360,000
08/10/2021 34,800 -0.20 -0.57 35,000 35,800 31,500 1,669,900 58,112,520,000
07/10/2021 35,800 0.50 1.40 35,300 36,700 35,300 659,300 23,602,940,000
06/10/2021 35,300 0.70 1.98 34,600 35,500 34,600 1,078,600 38,074,580,000
05/10/2021 34,600 -0.50 -1.45 35,100 35,100 34,400 1,458,300 50,457,180,000
04/10/2021 35,100 0.00 ■■ 0.00 34,800 36,800 34,500 1,372,400 48,171,240,000
01/10/2021 35,100 0.30 0.85 34,800 35,800 34,000 1,500,400 52,664,040,000
30/09/2021 34,800 0.10 0.29 34,700 36,400 34,700 1,889,200 65,744,160,000
29/09/2021 34,700 1.10 3.17 33,600 35,000 32,100 1,480,400 51,369,880,000
28/09/2021 33,600 2.60 7.74 31,500 33,800 30,800 1,895,300 63,682,080,000
27/09/2021 31,000 -0.50 -1.61 31,500 32,100 30,600 1,114,300 34,543,300,000
24/09/2021 31,500 0.80 2.54 30,700 32,000 29,500 1,574,100 49,584,150,000
23/09/2021 30,700 -1.10 -3.58 31,800 32,500 30,300 1,084,100 33,281,870,000
22/09/2021 31,800 1.30 4.09 30,500 32,900 30,500 1,431,000 45,505,800,000
21/09/2021 30,500 2.60 8.52 27,900 30,600 26,300 2,506,600 76,451,300,000
20/09/2021 27,900 -0.30 -1.08 28,200 29,200 27,600 1,186,400 33,100,560,000
17/09/2021 28,200 1.60 5.67 26,600 29,000 26,700 2,533,800 71,453,160,000
16/09/2021 26,600 2.30 8.65 24,300 26,700 24,300 2,402,800 63,914,480,000
15/09/2021 24,300 0.90 3.70 23,400 25,200 23,200 1,052,300 25,570,890,000
14/09/2021 23,400 -0.60 -2.56 24,000 24,100 22,000 791,100 18,511,740,000
13/09/2021 24,000 -0.60 -2.50 24,600 24,700 23,900 1,046,300 25,111,200,000
10/09/2021 24,600 0.20 0.81 24,400 25,400 24,200 1,151,600 28,329,360,000
09/09/2021 24,400 1.90 7.79 22,500 24,700 22,700 1,161,200 28,333,280,000
08/09/2021 22,500 0.30 1.33 22,200 22,800 21,400 1,191,300 26,804,250,000
07/09/2021 22,200 -2.00 -9.01 24,200 24,300 22,200 3,917,200 86,961,840,000
06/09/2021 24,200 -0.40 -1.65 24,600 25,500 23,800 1,717,600 41,565,920,000
01/09/2021 24,600 0.40 1.63 24,200 24,800 23,800 912,800 22,454,880,000
31/08/2021 24,200 -0.10 -0.41 24,300 25,400 23,600 1,816,700 43,964,140,000
30/08/2021 24,300 1.70 7.00 22,600 24,400 22,600 1,988,000 48,308,400,000
27/08/2021 22,600 1.40 6.19 21,200 23,000 20,600 1,706,600 38,569,160,000
26/08/2021 21,200 0.30 1.42 20,900 21,500 20,500 1,452,600 30,795,120,000
25/08/2021 20,900 -0.10 -0.48 21,000 21,000 20,100 1,155,700 24,154,130,000
24/08/2021 21,000 0.40 1.90 20,600 22,000 19,900 2,159,700 45,353,700,000
23/08/2021 20,600 1.80 8.74 18,800 20,600 18,300 3,260,600 67,168,360,000
20/08/2021 18,800 -0.50 -2.66 19,300 19,800 17,800 2,657,500 49,961,000,000
19/08/2021 19,300 0.30 1.55 19,000 19,600 18,900 1,095,300 21,139,290,000
18/08/2021 19,000 0.60 3.16 18,400 19,200 18,400 1,470,000 27,930,000,000
17/08/2021 18,400 -0.70 -3.80 19,100 19,300 18,300 2,348,900 43,219,760,000
16/08/2021 19,100 0.60 3.14 18,500 19,700 16,900 1,699,100 32,452,810,000
13/08/2021 18,500 0.60 3.24 17,900 19,000 17,600 1,847,700 34,182,450,000
12/08/2021 17,900 1.40 7.82 16,500 18,100 16,100 3,523,400 63,068,860,000
11/08/2021 16,500 -0.50 -3.03 17,000 17,000 16,500 2,013,800 33,227,700,000
10/08/2021 17,000 0.10 0.59 16,900 17,300 16,500 2,206,700 37,513,900,000
09/08/2021 16,900 0.90 5.33 16,000 17,000 15,900 2,526,500 42,697,850,000
06/08/2021 16,000 0.70 4.38 15,300 16,500 15,300 3,024,300 48,388,800,000
05/08/2021 15,300 0.00 ■■ 0.00 15,300 15,400 15,100 937,200 14,339,160,000
04/08/2021 15,300 0.60 3.92 14,700 15,500 14,500 1,665,500 25,482,150,000
03/08/2021 14,700 -0.10 -0.68 14,800 14,800 14,500 455,900 6,701,730,000
02/08/2021 14,800 0.40 2.70 14,400 15,100 14,000 1,221,000 18,070,800,000
30/07/2021 14,400 -0.30 -2.08 14,700 14,800 14,200 631,300 9,090,720,000
29/07/2021 14,700 0.70 4.76 14,000 14,800 14,000 1,119,300 16,453,710,000
28/07/2021 14,000 0.60 4.29 13,400 14,100 13,300 386,900 5,416,600,000
27/07/2021 13,400 0.00 ■■ 0.00 13,400 13,600 13,300 152,300 2,040,820,000
26/07/2021 13,400 0.00 ■■ 0.00 13,700 13,400 13,000 205,300 2,751,020,000
23/07/2021 13,400 -0.30 -2.24 13,700 13,700 13,300 226,800 3,039,120,000
22/07/2021 13,700 0.30 2.19 13,400 13,800 13,200 240,000 3,288,000,000
21/07/2021 13,400 0.10 0.75 13,300 13,600 13,200 274,200 3,674,280,000
20/07/2021 13,300 0.30 2.26 13,000 13,300 12,600 348,100 4,629,730,000
19/07/2021 13,000 -0.70 -5.38 13,700 13,600 12,900 436,100 5,669,300,000
16/07/2021 13,700 0.00 ■■ 0.00 13,700 13,900 13,600 156,000 2,137,200,000
15/07/2021 13,700 0.20 1.46 13,500 13,700 13,200 105,900 1,450,830,000
14/07/2021 13,500 0.00 ■■ 0.00 13,500 14,000 13,200 320,400 4,325,400,000
13/07/2021 13,500 0.10 0.74 13,400 13,700 13,000 354,500 4,785,750,000
12/07/2021 13,400 -0.80 -5.97 14,200 14,200 12,900 847,000 11,349,800,000
09/07/2021 14,200 0.00 ■■ 0.00 14,200 14,300 14,000 408,100 5,795,020,000
08/07/2021 14,200 -0.10 -0.70 14,300 14,500 14,200 267,300 3,795,660,000
07/07/2021 14,300 -0.10 -0.70 14,400 14,500 14,000 723,200 10,341,760,000
06/07/2021 14,400 -0.40 -2.78 14,800 14,900 14,400 690,200 9,938,880,000
05/07/2021 14,800 -0.20 -1.35 15,000 15,100 14,800 564,900 8,360,520,000
02/07/2021 15,000 -0.20 -1.33 15,200 15,500 15,000 405,800 6,087,000,000
01/07/2021 15,200 0.00 ■■ 0.00 15,200 15,800 15,000 809,300 12,301,360,000
30/06/2021 15,200 0.10 0.66 15,100 15,200 15,100 356,500 5,418,800,000
29/06/2021 15,100 -0.20 -1.32 15,300 15,400 15,100 466,900 7,050,190,000
28/06/2021 15,300 0.30 1.96 15,000 15,300 14,800 576,100 8,814,330,000
25/06/2021 15,000 -0.50 -3.33 15,500 15,500 14,900 1,186,800 17,802,000,000
24/06/2021 15,500 0.00 ■■ 0.00 15,500 15,800 15,200 433,900 6,725,450,000
23/06/2021 15,500 -0.30 -1.94 15,800 16,200 15,400 441,800 6,847,900,000
22/06/2021 15,800 0.70 4.43 15,100 16,500 15,000 2,904,700 45,894,260,000
21/06/2021 15,100 0.00 ■■ 0.00 15,100 15,200 14,900 485,000 7,323,500,000
18/06/2021 15,100 0.20 1.32 14,900 15,300 14,900 459,300 6,935,430,000
17/06/2021 14,900 -0.10 -0.67 15,000 15,000 14,700 348,600 5,194,140,000
16/06/2021 15,000 -0.20 -1.33 15,200 15,300 14,800 274,200 4,113,000,000
15/06/2021 14,600 -0.20 -1.37 14,800 14,800 14,600 279,500 4,080,700,000
14/06/2021 14,800 -0.10 -0.68 14,900 14,900 14,600 608,700 9,008,760,000
11/06/2021 14,900 0.00 ■■ 0.00 14,900 15,000 14,700 488,900 7,284,610,000
10/06/2021 14,900 -0.20 -1.34 15,100 15,100 14,600 576,000 8,582,400,000
09/06/2021 15,100 0.10 0.66 15,000 15,600 14,800 507,600 7,664,760,000
08/06/2021 15,000 -0.80 -5.33 15,800 16,100 15,000 1,151,500 17,272,500,000
07/06/2021 15,800 1.30 8.23 14,500 15,900 14,300 1,706,600 26,964,280,000
04/06/2021 14,500 0.00 ■■ 0.00 14,500 14,600 14,100 663,200 9,616,400,000
03/06/2021 14,500 0.50 3.45 14,000 15,400 14,200 1,004,400 14,563,800,000
02/06/2021 15,400 -0.20 -1.30 15,600 15,800 15,000 703,700 10,836,980,000
01/06/2021 15,600 -0.10 -0.64 15,700 16,500 15,200 1,019,200 15,899,520,000
31/05/2021 15,700 1.20 7.64 14,200 15,800 14,400 1,215,100 19,077,070,000
28/05/2021 14,500 0.30 2.07 14,200 14,500 14,200 595,500 8,634,750,000
27/05/2021 14,200 -0.20 -1.41 14,400 14,500 14,100 610,500 8,669,100,000
26/05/2021 14,400 -0.10 -0.69 14,500 14,500 14,200 489,600 7,050,240,000
25/05/2021 14,500 -0.10 -0.69 14,600 14,700 14,300 470,900 6,828,050,000
24/05/2021 14,600 0.10 0.68 14,500 14,700 14,300 390,500 5,701,300,000
21/05/2021 14,500 0.40 2.76 14,100 14,700 14,000 631,000 9,149,500,000
20/05/2021 14,100 0.00 ■■ 0.00 14,100 14,200 13,900 668,700 9,428,670,000
19/05/2021 14,100 -0.20 -1.42 14,300 14,500 14,000 465,000 6,556,500,000
18/05/2021 14,300 -0.20 -1.40 14,500 14,500 14,200 358,400 5,125,120,000
17/05/2021 14,500 0.00 ■■ 0.00 14,500 14,700 14,400 536,600 7,780,700,000
14/05/2021 14,500 0.00 ■■ 0.00 14,500 14,600 14,300 391,800 5,681,100,000
13/05/2021 14,500 -0.20 -1.38 14,700 14,900 14,300 584,100 8,469,450,000
12/05/2021 14,700 0.30 2.04 14,400 14,700 14,500 379,900 5,584,530,000
11/05/2021 14,400 0.40 2.78 14,000 14,600 14,000 640,900 9,228,960,000
10/05/2021 14,000 -0.10 -0.71 14,100 14,100 13,700 804,400 11,261,600,000
07/05/2021 14,100 -0.50 -3.55 14,600 14,600 14,100 865,900 12,209,190,000
06/05/2021 14,600 -0.30 -2.05 14,900 15,000 14,600 649,000 9,475,400,000
05/05/2021 14,900 0.40 2.68 14,500 15,300 14,400 614,500 9,156,050,000
04/05/2021 14,500 -0.40 -2.76 14,900 14,700 14,000 332,900 4,827,050,000
29/04/2021 14,900 -0.20 -1.34 15,100 15,500 14,900 766,800 11,425,320,000
28/04/2021 15,100 0.00 ■■ 0.00 15,100 15,300 15,000 472,200 7,130,220,000
27/04/2021 15,100 -0.10 -0.66 15,200 15,100 14,600 967,500 14,609,250,000
26/04/2021 15,200 -1.50 -9.87 16,700 16,600 15,100 4,330,300 65,820,560,000
23/04/2021 16,700 -0.10 -0.60 16,800 16,800 16,100 483,200 8,069,440,000
22/04/2021 16,800 -0.70 -4.17 17,500 17,500 16,500 685,200 11,511,360,000
20/04/2021 17,500 0.50 2.86 17,000 17,800 17,000 3,080,100 53,901,750,000
19/04/2021 17,000 0.30 1.76 16,700 17,200 16,400 850,100 14,451,700,000
16/04/2021 16,700 -0.20 -1.20 16,900 16,900 16,300 698,200 11,659,940,000
15/04/2021 16,900 0.20 1.18 16,700 17,300 16,700 1,408,100 23,796,890,000
14/04/2021 16,700 0.10 0.60 16,600 16,900 16,400 495,800 8,279,860,000
13/04/2021 16,600 -0.40 -2.41 17,000 17,300 16,500 888,900 14,755,740,000
12/04/2021 17,000 0.40 2.35 16,600 17,300 16,500 1,314,500 22,346,500,000
09/04/2021 16,600 0.20 1.20 16,400 16,700 16,400 424,800 7,051,680,000
08/04/2021 16,400 0.00 ■■ 0.00 16,400 16,700 16,300 447,900 7,345,560,000
07/04/2021 16,400 -0.10 -0.61 16,500 16,800 16,300 365,400 5,992,560,000
06/04/2021 16,500 -0.10 -0.61 16,600 16,700 16,000 367,400 6,062,100,000
05/04/2021 16,600 -0.30 -1.81 16,500 17,000 16,500 416,500 6,913,900,000
02/04/2021 16,900 0.40 2.37 16,500 16,900 16,500 707,400 11,955,060,000
01/04/2021 16,500 0.40 2.42 16,100 16,600 16,000 583,200 9,622,800,000
31/03/2021 16,100 -0.10 -0.62 16,200 16,300 16,000 420,300 6,766,830,000
30/03/2021 16,200 -0.10 -0.62 16,300 16,500 16,100 331,500 5,370,300,000
29/03/2021 16,300 0.00 ■■ 0.00 16,300 16,600 16,000 338,200 5,512,660,000
26/03/2021 16,300 -0.10 -0.61 16,400 16,400 15,500 745,500 12,151,650,000
25/03/2021 16,400 -0.50 -3.05 16,900 17,000 16,200 564,700 9,261,080,000
24/03/2021 16,900 0.50 2.96 16,400 17,600 16,000 931,400 15,740,660,000
23/03/2021 16,400 0.00 ■■ 0.00 16,400 16,400 16,100 562,500 9,225,000,000
22/03/2021 16,400 -0.20 -1.22 16,600 16,700 16,000 1,188,200 19,486,480,000
19/03/2021 16,600 -0.30 -1.81 16,900 17,000 16,500 614,500 10,200,700,000
18/03/2021 16,900 -0.10 -0.59 17,000 17,300 16,800 673,700 11,385,530,000
17/03/2021 17,000 -0.10 -0.59 17,100 17,100 16,600 612,800 10,417,600,000
16/03/2021 17,100 -0.30 -1.75 17,400 17,500 16,900 735,600 12,578,760,000
15/03/2021 17,400 -0.10 -0.57 17,500 17,500 17,200 563,500 9,804,900,000
12/03/2021 17,500 -0.30 -1.71 17,800 18,000 17,400 585,900 10,253,250,000
11/03/2021 17,800 -0.10 -0.56 17,900 18,100 17,600 380,500 6,772,900,000
10/03/2021 17,900 0.10 0.56 17,800 17,900 17,400 663,400 11,874,860,000
09/03/2021 17,800 -0.20 -1.12 18,000 18,100 17,500 520,600 9,266,680,000
08/03/2021 18,000 0.70 3.89 17,300 18,200 17,500 1,553,300 27,959,400,000
05/03/2021 17,300 0.40 2.31 16,900 17,800 16,000 1,244,000 21,521,200,000
04/03/2021 16,900 -0.20 -1.18 17,100 17,300 16,200 740,300 12,511,070,000
03/03/2021 17,100 -0.10 -0.58 17,200 17,400 16,900 537,100 9,184,410,000
02/03/2021 17,200 1.30 7.56 15,900 17,400 15,900 1,750,400 30,106,880,000
01/03/2021 15,900 0.20 1.26 15,700 16,000 15,600 378,400 6,016,560,000
26/02/2021 15,700 -0.20 -1.27 15,900 15,900 15,400 502,400 7,887,680,000
25/02/2021 15,900 -0.10 -0.63 16,000 16,000 15,700 490,400 7,797,360,000
24/02/2021 16,000 -0.30 -1.88 16,300 16,300 15,700 665,000 10,640,000,000
23/02/2021 16,300 0.20 1.23 16,100 16,400 15,900 597,100 9,732,730,000
22/02/2021 16,100 -0.20 -1.24 16,300 16,500 15,700 688,700 11,088,070,000
19/02/2021 16,500 0.30 1.82 16,200 16,500 15,800 137,700 2,272,050,000
18/02/2021 16,200 0.60 3.70 15,600 16,400 15,600 874,300 14,163,660,000
17/02/2021 15,600 0.80 5.13 14,800 16,000 14,600 474,200 7,397,520,000
09/02/2021 14,800 0.00 ■■ 0.00 14,800 15,000 14,400 435,300 6,442,440,000
08/02/2021 14,800 -0.30 -2.03 15,000 15,200 14,000 779,100 11,530,680,000
05/02/2021 15,100 0.10 0.66 15,000 15,300 14,800 414,400 6,257,440,000
05/01/2021 15,400 -0.30 -1.95 15,700 15,900 15,300 202,100 3,112,340,000
04/01/2021 15,700 -0.10 -0.64 15,800 16,500 15,700 485,100 7,616,070,000
31/12/2020 15,800 1.40 8.86 14,400 15,800 15,400 918,900 14,518,620,000
30/12/2020 14,400 1.30 9.03 13,100 14,400 13,500 425,700 6,130,080,000
29/12/2020 16,200 -0.80 -4.94 17,000 17,100 16,000 92,110 1,492,182,000
28/12/2020 17,000 0.00 ■■ 0.00 17,000 17,900 17,000 115,540 1,964,180,000
27/12/2020 17,000 0.90 5.29 16,100 17,700 16,300 157,080 2,670,360,000
25/12/2020 17,000 0.90 5.29 16,100 17,700 16,300 157,080 2,670,360,000
24/12/2020 16,100 0.40 2.48 15,700 16,600 14,600 60,900 980,490,000
23/12/2020 15,700 -0.70 -4.46 16,400 16,500 15,500 40,220 631,454,000
22/12/2020 16,400 0.10 0.61 16,300 16,400 15,800 34,600 567,440,000
21/12/2020 16,300 0.00 ■■ 0.00 16,300 16,800 16,100 33,410 544,583,000
20/12/2020 16,300 0.60 3.68 15,700 16,900 15,000 68,280 1,112,964,000
18/12/2020 16,300 0.60 3.68 15,700 16,900 15,000 68,280 1,112,964,000
17/12/2020 15,700 -0.90 -5.73 16,600 16,600 15,600 46,580 731,306,000
16/12/2020 16,600 0.10 0.60 16,500 16,700 16,300 19,380 321,708,000
15/12/2020 16,500 1.00 6.06 15,500 17,000 15,500 58,720 968,880,000
14/12/2020 15,500 0.80 5.16 14,700 15,600 14,800 62,660 971,230,000
13/12/2020 14,700 0.50 3.40 14,200 14,700 14,200 16,560 243,432,000
11/12/2020 14,700 0.50 3.40 14,200 14,700 14,200 16,560 243,432,000
10/12/2020 14,200 -0.40 -2.82 14,600 14,700 14,200 16,890 239,838,000
09/12/2020 14,600 -0.30 -2.05 14,900 15,100 14,600 13,330 194,618,000
08/12/2020 14,900 0.40 2.68 14,500 15,700 14,700 32,020 477,098,000
07/12/2020 14,500 0.80 5.52 13,700 14,900 13,600 42,810 620,745,000
04/12/2020 13,600 -0.10 -0.74 13,700 13,700 13,400 80,400 1,093,440,000
03/12/2020 13,700 0.40 2.92 13,300 13,700 13,300 10,740 147,138,000
02/12/2020 13,300 -0.20 -1.50 13,500 13,600 13,300 13,410 178,353,000
01/12/2020 13,500 -0.10 -0.74 13,600 13,500 13,200 11,590 156,465,000
30/11/2020 13,600 0.00 ■■ 0.00 13,600 13,700 13,400 127,300 1,731,280,000
27/11/2020 13,600 0.00 ■■ 0.00 13,600 13,900 13,500 97,500 1,326,000,000
26/11/2020 13,600 -0.10 -0.74 13,700 13,800 13,600 82,400 1,120,640,000
25/11/2020 13,700 0.10 0.73 13,600 13,900 13,600 143,500 1,965,950,000
24/11/2020 13,600 -0.20 -1.47 13,800 13,800 13,400 134,100 1,823,760,000
23/11/2020 13,800 -0.20 -1.45 14,000 14,200 13,800 172,600 2,381,880,000
20/11/2020 14,000 -0.10 -0.71 14,100 14,200 13,800 98,400 1,377,600,000
19/11/2020 14,100 0.00 ■■ 0.00 14,100 14,200 13,800 124,600 1,756,860,000
18/11/2020 14,100 -0.10 -0.71 14,200 14,200 14,100 8,640 121,824,000
17/11/2020 14,200 0.20 1.41 14,000 14,300 14,100 14,620 207,604,000
16/11/2020 14,000 0.20 1.43 13,800 14,300 13,900 14,620 204,680,000
13/11/2020 13,800 0.30 2.17 13,500 14,100 13,700 10,230 141,174,000
12/11/2020 14,000 0.10 0.71 13,900 14,200 13,700 12,160 170,240,000
11/11/2020 13,900 -0.30 -2.16 14,200 14,200 13,900 4,940 68,666,000
10/11/2020 14,200 -0.10 -0.70 14,300 14,600 14,100 14,940 212,148,000
09/11/2020 14,300 0.40 2.80 13,900 14,300 13,900 11,370 162,591,000
06/11/2020 13,900 -0.20 -1.44 14,100 14,200 13,800 5,090 70,751,000
05/11/2020 14,100 -0.20 -1.42 14,300 14,400 14,100 86,500 1,219,650,000
04/11/2020 14,300 0.50 3.50 13,800 14,300 13,600 12,170 174,031,000
03/11/2020 13,800 0.70 5.07 13,100 14,200 13,400 22,970 316,986,000
02/11/2020 13,100 0.30 2.29 12,800 13,400 12,800 4,690 61,439,000
30/10/2020 12,800 0.00 ■■ 0.00 12,800 13,000 12,700 70,700 904,960,000
29/10/2020 12,800 0.00 ■■ 0.00 12,800 13,100 12,400 186,100 2,382,080,000
28/10/2020 12,800 -0.70 -5.47 13,500 13,500 12,600 217,300 2,781,440,000
27/10/2020 13,500 -0.20 -1.48 13,700 13,800 13,500 10,130 136,755,000
26/10/2020 13,700 -0.20 -1.46 13,900 14,600 13,700 20,530 281,261,000
23/10/2020 13,900 0.10 0.72 13,800 14,000 13,300 35,720 496,508,000
22/10/2020 13,800 -0.30 -2.17 14,100 14,100 13,700 17,200 237,360,000
21/10/2020 14,100 0.10 0.71 14,000 14,100 13,800 137,000 1,931,700,000
20/10/2020 14,000 -0.50 -3.57 14,500 14,500 13,900 20,310 284,340,000
19/10/2020 14,500 0.10 0.69 14,400 14,500 14,100 18,570 269,265,000
16/10/2020 14,400 0.40 2.78 14,000 14,900 14,000 24,300 349,920,000
15/10/2020 14,000 -0.60 -4.29 14,600 14,600 14,000 459,200 6,428,800,000
14/10/2020 14,600 -0.60 -4.11 15,200 15,200 14,500 359,000 5,241,400,000
13/10/2020 15,200 -0.10 -0.66 15,300 15,400 15,100 154,300 2,345,360,000
12/10/2020 15,300 -0.20 -1.31 15,500 15,800 15,300 23,730 363,069,000
09/10/2020 15,500 0.00 ■■ 0.00 15,500 15,600 15,300 137,200 2,126,600,000
08/10/2020 15,500 -0.10 -0.65 15,600 15,600 15,300 20,550 318,525,000
07/10/2020 15,600 -0.20 -1.28 15,800 15,800 15,400 17,650 275,340,000
06/10/2020 15,800 0.00 ■■ 0.00 15,800 16,100 15,600 289,500 4,574,100,000
05/10/2020 15,800 0.60 3.80 15,200 16,000 15,000 613,300 9,690,140,000
02/10/2020 15,200 0.00 ■■ 0.00 15,200 15,700 14,000 27,960 424,992,000
01/10/2020 15,200 0.00 ■■ 0.00 15,200 15,400 14,900 36,470 554,344,000
30/09/2020 15,200 -0.10 -0.66 15,300 15,300 15,100 16,250 247,000,000
29/09/2020 15,300 -0.20 -1.31 15,500 15,900 15,300 20,500 313,650,000
28/09/2020 15,500 0.30 1.94 15,200 16,000 15,200 473,900 7,345,450,000
25/09/2020 15,200 -0.10 -0.66 15,300 15,300 15,100 148,200 2,252,640,000
24/09/2020 15,300 0.00 ■■ 0.00 15,300 15,300 14,900 22,200 339,660,000
23/09/2020 15,300 0.00 ■■ 0.00 15,300 15,500 15,300 21,340 326,502,000
22/09/2020 15,300 0.10 0.65 15,200 15,400 15,100 11,250 172,125,000
21/09/2020 15,200 -0.30 -1.97 15,500 15,700 15,100 282,500 4,294,000,000
18/09/2020 15,500 0.40 2.58 15,100 15,500 15,000 16,860 261,330,000
17/09/2020 15,100 -0.20 -1.32 15,300 15,500 15,000 20,890 315,439,000
16/09/2020 15,300 0.10 0.65 15,200 15,500 15,100 182,600 2,793,780,000
15/09/2020 15,200 -0.50 -3.29 15,700 15,700 15,200 22,070 335,464,000
14/09/2020 15,700 0.80 5.10 14,900 15,700 14,900 30,550 479,635,000
11/09/2020 14,900 -0.20 -1.34 15,100 15,100 14,800 102,800 1,531,720,000
10/09/2020 15,100 0.00 ■■ 0.00 15,100 15,300 15,000 15,410 232,691,000
09/09/2020 15,100 0.00 ■■ 0.00 15,100 15,100 14,700 237,700 3,589,270,000
08/09/2020 15,100 0.10 0.66 15,000 15,200 14,500 25,550 385,805,000
07/09/2020 15,000 -0.50 -3.33 15,500 15,600 14,900 51,450 771,750,000
04/09/2020 15,500 -0.30 -1.94 15,800 16,000 15,400 44,870 695,485,000
03/09/2020 15,800 -0.40 -2.53 16,200 16,400 15,700 30,220 477,476,000
01/09/2020 16,200 0.10 0.62 16,100 16,500 16,100 24,330 394,146,000
31/08/2020 16,100 -0.10 -0.62 16,200 16,700 16,000 55,790 898,219,000
28/08/2020 16,200 0.40 2.47 15,800 16,300 15,800 522,700 8,467,740,000
27/08/2020 15,800 0.00 ■■ 0.00 15,800 15,900 15,500 230,800 3,646,640,000
26/08/2020 15,800 0.20 1.27 15,600 16,300 15,400 35,440 559,952,000
25/08/2020 15,600 -0.30 -1.92 15,900 16,100 15,500 34,700 541,320,000
24/08/2020 15,900 0.30 1.89 15,600 16,100 15,600 323,600 5,145,240,000
21/08/2020 15,600 0.40 2.56 15,200 16,300 15,000 590,000 9,204,000,000
20/08/2020 15,200 -0.20 -1.32 15,400 15,500 15,000 304,300 4,625,360,000
19/08/2020 15,400 -0.10 -0.65 15,500 15,800 15,400 39,490 608,146,000
18/08/2020 15,500 1.10 7.10 14,400 15,800 14,500 123,470 1,913,785,000
17/08/2020 14,400 0.10 0.69 14,300 14,700 14,000 286,100 4,119,840,000
14/08/2020 14,300 0.10 0.70 14,200 14,800 14,000 41,660 595,738,000
13/08/2020 14,200 0.10 0.70 14,100 14,300 13,800 27,890 396,038,000
12/08/2020 14,100 -0.40 -2.84 14,500 14,500 14,100 21,810 307,521,000
11/08/2020 14,500 -0.40 -2.76 14,900 15,100 14,400 183,500 2,660,750,000
10/08/2020 14,900 0.60 4.03 14,300 15,400 14,300 774,300 11,537,070,000
07/08/2020 14,300 0.10 0.70 14,200 14,300 14,000 176,900 2,529,670,000
06/08/2020 14,200 -0.30 -2.11 14,500 14,600 13,900 42,810 607,902,000
05/08/2020 14,500 0.10 0.69 14,400 15,200 14,200 42,950 622,775,000
04/08/2020 14,400 -0.20 -1.39 14,600 15,000 14,200 38,230 550,512,000
03/08/2020 14,600 0.80 5.48 13,800 15,000 13,600 62,620 914,252,000
31/07/2020 13,800 0.30 2.17 13,500 14,700 13,100 50,450 696,210,000
30/07/2020 13,500 1.20 8.89 12,300 13,500 12,500 505,300 6,821,550,000
29/07/2020 12,300 -0.10 -0.81 12,400 12,600 11,500 15,010 184,623,000
28/07/2020 12,400 1.10 8.87 11,300 12,400 10,500 265,100 3,287,240,000
27/07/2020 11,300 -1.20 -10.62 12,500 12,500 11,300 193,600 2,187,680,000
24/07/2020 12,500 -0.80 -6.40 13,300 13,500 12,000 168,400 2,105,000,000
23/07/2020 13,300 1.20 9.02 12,100 13,300 12,000 1,342,000 17,848,600,000
22/07/2020 12,100 -0.20 -1.65 12,300 12,300 12,100 7,520 90,992,000
21/07/2020 12,300 0.20 1.63 12,100 12,300 12,000 17,890 220,047,000
20/07/2020 12,100 -0.10 -0.83 12,200 12,500 12,000 7,180 86,878,000
17/07/2020 12,200 0.00 ■■ 0.00 12,200 12,300 12,000 6,300 76,860,000
16/07/2020 12,200 0.00 ■■ 0.00 12,200 12,300 12,000 6,900 84,180,000
15/07/2020 12,200 0.10 0.82 12,100 12,600 12,100 9,420 114,924,000
14/07/2020 12,100 0.00 ■■ 0.00 12,100 12,300 12,100 170,000 2,057,000,000
13/07/2020 12,100 0.10 0.83 12,000 12,600 12,000 5,630 68,123,000
10/07/2020 12,000 -0.20 -1.67 12,200 12,300 12,000 11,030 132,360,000
09/07/2020 12,200 -0.20 -1.64 12,400 12,400 12,100 16,300 198,860,000
08/07/2020 12,400 -0.40 -3.23 12,800 12,700 12,300 17,600 218,240,000
07/07/2020 12,800 0.00 ■■ 0.00 12,800 12,900 12,500 111,900 1,432,320,000
06/07/2020 12,800 0.00 ■■ 0.00 12,800 12,900 12,600 8,430 107,904,000
03/07/2020 12,800 0.40 3.13 12,400 12,800 12,200 16,780 214,784,000
02/07/2020 12,400 0.20 1.61 12,200 12,500 12,000 9,520 118,048,000
01/07/2020 12,200 0.40 3.28 11,800 12,300 11,800 8,270 100,894,000
30/06/2020 11,800 -0.30 -2.54 12,100 12,900 11,800 12,120 143,016,000
29/06/2020 12,100 -0.60 -4.96 12,700 12,800 12,000 18,730 226,633,000
26/06/2020 12,700 -0.20 -1.57 12,900 13,100 12,400 105,500 1,339,850,000
25/06/2020 12,900 0.70 5.43 12,200 13,300 12,200 264,600 3,413,340,000
24/06/2020 12,200 -0.50 -4.10 12,700 12,800 12,000 107,400 1,310,280,000
23/06/2020 12,700 0.10 0.79 12,600 12,800 11,400 155,200 1,971,040,000
22/06/2020 12,600 -0.10 -0.79 12,700 12,800 12,500 143,100 1,803,060,000
19/06/2020 12,700 0.30 2.36 12,400 12,800 12,400 130,900 1,662,430,000
18/06/2020 12,400 -0.20 -1.61 12,600 12,700 12,200 17,030 211,172,000
17/06/2020 12,600 -0.20 -1.59 12,800 13,200 12,400 57,090 719,334,000
16/06/2020 12,800 0.20 1.56 12,600 13,100 12,600 15,080 193,024,000
15/06/2020 12,600 -1.40 -11.11 14,000 14,300 12,600 53,100 669,060,000
12/06/2020 14,000 0.40 2.86 13,600 14,000 12,300 122,520 1,715,280,000
11/06/2020 13,600 -1.50 -11.03 15,100 15,000 13,600 36,510 496,536,000
10/06/2020 15,100 0.10 0.66 15,000 15,800 15,000 47,040 710,304,000
09/06/2020 15,000 1.30 8.67 13,700 15,000 13,700 80,150 1,202,250,000
08/06/2020 13,700 0.20 1.46 13,500 13,800 13,300 184,600 2,529,020,000
06/06/2020 13,500 0.30 2.22 13,200 13,700 13,200 14,340 193,590,000
05/06/2020 13,500 0.30 2.22 13,200 13,700 13,200 14,340 193,590,000
04/06/2020 13,200 -0.60 -4.55 13,800 13,800 13,100 31,200 411,840,000
03/06/2020 13,800 0.40 2.90 13,400 13,800 13,400 15,620 215,556,000
02/06/2020 13,400 -0.50 -3.73 13,900 14,000 13,400 24,050 322,270,000
01/06/2020 13,900 0.10 0.72 13,800 14,600 13,800 25,690 357,091,000
31/05/2020 13,800 -0.20 -1.45 14,000 14,300 13,800 15,700 216,660,000
29/05/2020 13,800 -0.20 -1.45 14,000 14,300 13,800 15,700 216,660,000
28/05/2020 14,000 -0.20 -1.43 14,200 14,500 13,900 12,910 180,740,000
27/05/2020 14,200 -0.70 -4.93 14,900 15,300 14,200 25,730 365,366,000
26/05/2020 14,900 0.10 0.67 14,800 15,400 14,700 27,560 410,644,000
25/05/2020 14,800 0.90 6.08 13,900 14,800 14,000 37,140 549,672,000
24/05/2020 13,900 0.60 4.32 13,300 14,100 12,900 53,930 749,627,000
22/05/2020 13,900 0.60 4.32 13,300 14,100 12,900 53,930 749,627,000
21/05/2020 13,300 -0.20 -1.50 13,500 13,600 13,300 13,760 183,008,000
20/05/2020 13,500 -0.10 -0.74 13,600 13,800 13,300 10,460 141,210,000
19/05/2020 13,600 -0.10 -0.74 13,700 13,800 13,500 15,390 209,304,000
18/05/2020 13,700 0.40 2.92 13,300 13,700 13,200 16,700 228,790,000
17/05/2020 13,300 -0.60 -4.51 13,900 14,000 13,300 20,160 268,128,000
15/05/2020 13,300 -0.60 -4.51 13,900 14,000 13,300 20,160 268,128,000
14/05/2020 13,900 -0.10 -0.72 14,000 14,200 13,700 22,640 314,696,000
13/05/2020 14,000 -0.70 -5.00 14,700 14,700 14,000 24,400 341,600,000
12/05/2020 14,700 0.50 3.40 14,200 14,900 13,500 62,350 916,545,000
11/05/2020 14,200 -0.30 -2.11 14,500 14,800 14,100 32,990 468,458,000
10/05/2020 14,500 -0.30 -2.07 14,800 15,000 14,400 20,840 302,180,000
08/05/2020 14,500 -0.30 -2.07 14,800 15,000 14,400 20,840 302,180,000
07/05/2020 14,800 0.30 2.03 14,500 15,100 14,400 45,250 669,700,000
06/05/2020 14,500 0.00 ■■ 0.00 14,500 14,900 14,200 28,980 420,210,000
05/05/2020 14,500 -0.40 -2.76 14,900 15,100 14,400 13,080 189,660,000
04/05/2020 14,900 -0.70 -4.70 15,600 15,800 14,700 9,430 140,507,000
01/05/2020 15,600 1.20 7.69 14,400 15,600 14,100 38,630 602,628,000
30/04/2020 15,600 1.20 7.69 14,400 15,600 14,100 38,630 602,628,000
29/04/2020 15,600 1.20 7.69 14,400 15,600 14,100 38,630 602,628,000
28/04/2020 14,400 -0.70 -4.86 15,100 15,100 13,900 39,000 561,600,000
27/04/2020 15,100 -0.60 -3.97 15,700 16,100 15,100 32,810 495,431,000
26/04/2020 15,700 -0.20 -1.27 15,900 16,200 15,700 9,370 147,109,000
24/04/2020 15,700 -0.20 -1.27 15,900 16,200 15,700 9,370 147,109,000
23/04/2020 15,900 0.20 1.26 15,700 16,500 15,300 32,860 522,474,000
22/04/2020 15,700 0.40 2.55 15,300 16,000 14,100 33,320 523,124,000
21/04/2020 15,300 -1.20 -7.84 16,500 16,500 15,000 50,640 774,792,000
20/04/2020 16,500 0.20 1.21 16,300 16,800 16,000 30,030 495,495,000
19/04/2020 16,300 0.30 1.84 16,000 16,600 16,000 28,490 464,387,000
17/04/2020 16,300 0.30 1.84 16,000 16,600 16,000 28,490 464,387,000
16/04/2020 16,000 0.00 ■■ 0.00 16,000 16,400 15,900 14,540 232,640,000
15/04/2020 16,000 0.30 1.88 15,700 17,200 15,200 49,800 796,800,000
14/04/2020 15,700 -0.70 -4.46 16,400 16,700 15,500 26,880 422,016,000
13/04/2020 16,400 -0.30 -1.83 16,700 17,300 16,300 25,280 414,592,000
12/04/2020 16,700 0.90 5.39 15,800 17,000 15,800 45,840 765,528,000
10/04/2020 16,700 0.90 5.39 15,800 17,000 15,800 45,840 765,528,000
09/04/2020 15,800 0.30 1.90 15,500 15,800 15,200 36,990 584,442,000
08/04/2020 15,500 -0.20 -1.29 15,700 16,300 15,200 14,640 226,920,000
07/04/2020 15,700 1.30 8.28 14,400 15,800 14,000 30,330 476,181,000
06/04/2020 14,400 0.20 1.39 14,200 15,000 13,900 34,680 499,392,000
05/04/2020 14,200 -0.30 -2.11 14,500 15,500 13,700 46,090 654,478,000
03/04/2020 14,200 -0.30 -2.11 14,500 15,500 13,700 46,090 654,478,000
02/04/2020 14,500 -1.20 -8.28 15,700 16,700 14,500 19,610 284,345,000
01/04/2020 14,500 -1.20 -8.28 15,700 16,700 14,500 19,610 284,345,000
31/03/2020 15,700 0.20 1.27 15,500 17,000 14,500 27,280 428,296,000
30/03/2020 15,500 1.00 6.45 14,500 15,700 13,400 18,310 283,805,000
29/03/2020 14,500 -1.60 -11.03 16,100 16,300 14,500 108,620 1,574,990,000
27/03/2020 14,500 -1.60 -11.03 16,100 16,300 14,500 108,620 1,574,990,000
26/03/2020 16,100 -1.10 -6.83 17,200 17,800 16,000 43,000 692,300,000
25/03/2020 17,200 -1.50 -8.72 18,700 18,800 17,200 24,040 413,488,000
24/03/2020 18,700 0.60 3.21 18,100 19,500 18,300 28,540 533,698,000
23/03/2020 18,100 1.60 8.84 16,500 18,100 16,500 61,440 1,112,064,000
22/03/2020 16,500 0.90 5.45 15,600 16,500 15,600 19,130 315,645,000
20/03/2020 16,500 0.90 5.45 15,600 16,500 15,600 19,130 315,645,000
19/03/2020 15,600 0.30 1.92 15,300 16,200 14,100 33,200 517,920,000
18/03/2020 15,300 0.30 1.96 15,000 16,400 14,800 19,370 296,361,000
17/03/2020 15,000 1.30 8.67 13,700 15,000 13,700 19,540 293,100,000
16/03/2020 13,700 1.20 8.76 12,500 13,700 12,300 457,800 6,271,860,000
13/03/2020 12,500 -1.30 -10.40 13,800 13,000 12,500 741,500 9,268,750,000
12/03/2020 13,800 -1.50 -10.87 15,300 14,800 13,800 759,100 10,475,580,000
11/03/2020 15,300 0.00 ■■ 0.00 15,300 16,800 14,000 284,600 4,354,380,000
10/03/2020 15,300 -0.60 -3.92 15,900 15,900 14,400 82,100 1,256,130,000
09/03/2020 15,900 -1.70 -10.69 17,600 16,300 15,900 32,230 512,457,000
06/03/2020 17,600 0.50 2.84 17,100 18,000 15,800 572,600 10,077,760,000
05/03/2020 17,100 -0.50 -2.92 17,600 19,200 15,900 53,400 913,140,000
04/03/2020 17,600 1.60 9.09 16,000 17,600 15,500 33,760 594,176,000
03/03/2020 16,000 0.00 ■■ 0.00 16,000 17,600 14,400 65,910 1,054,560,000
02/03/2020 16,000 -1.70 -10.63 17,700 16,200 16,000 46,720 747,520,000
28/02/2020 17,700 -1.90 -10.73 19,600 20,600 17,700 61,790 1,093,683,000
27/02/2020 19,600 1.30 6.63 18,300 20,000 16,900 56,960 1,116,416,000
26/02/2020 18,300 1.60 8.74 16,700 18,300 17,900 85,710 1,568,493,000
25/02/2020 16,700 1.50 8.98 15,200 16,700 15,500 272,600 4,552,420,000
24/02/2020 15,200 1.30 8.55 13,900 15,200 13,500 77,940 1,184,688,000
21/02/2020 13,900 -0.40 -2.88 14,300 14,300 13,000 375,600 5,220,840,000
20/02/2020 14,300 0.50 3.50 13,800 15,100 12,600 95,790 1,369,797,000
19/02/2020 13,800 1.20 8.70 12,600 13,800 13,200 39,310 542,478,000
18/02/2020 12,600 1.10 8.73 11,500 12,600 12,200 45,870 577,962,000
17/02/2020 11,500 1.00 8.70 10,500 11,500 11,000 32,500 373,750,000
15/02/2020 10,500 0.90 8.57 9,600 10,500 9,400 33,410 350,805,000
14/02/2020 10,500 0.90 8.57 9,600 10,500 9,400 33,410 350,805,000
13/02/2020 9,600 -0.20 -2.08 9,800 10,100 9,000 55,120 529,152,000
12/02/2020 9,800 0.00 ■■ 0.00 9,800 10,200 9,500 82,050 804,090,000
11/02/2020 9,800 -0.20 -2.04 10,000 10,600 9,700 67,850 664,930,000
10/02/2020 10,000 -0.10 -1.00 10,100 10,800 9,200 81,440 814,400,000
09/02/2020 10,100 0.90 8.91 9,200 10,100 9,200 65,520 661,752,000
07/02/2020 10,100 0.90 8.91 9,200 10,100 9,200 65,520 661,752,000
06/02/2020 9,200 0.80 8.70 8,400 9,200 8,400 40,320 370,944,000
05/02/2020 8,400 0.70 8.33 7,700 8,400 7,600 41,320 347,088,000
04/02/2020 7,700 -0.20 -2.60 7,900 8,000 7,600 10,840 83,468,000
03/02/2020 7,900 -0.30 -3.80 8,200 8,100 7,400 45,860 362,294,000
02/02/2020 8,200 -0.60 -7.32 8,800 8,900 8,000 37,890 310,698,000
31/01/2020 8,200 -0.60 -7.32 8,800 8,900 8,000 37,890 310,698,000
30/01/2020 8,800 0.10 1.14 8,700 9,000 7,900 35,780 314,864,000
29/01/2020 8,700 -0.40 -4.60 9,100 9,500 8,700 48,950 425,865,000
28/01/2020 8,700 -0.40 -4.60 9,100 9,500 8,700 48,950 425,865,000
27/01/2020 8,700 -0.40 -4.60 9,100 9,500 8,700 48,950 425,865,000
26/01/2020 8,700 -0.40 -4.60 9,100 9,500 8,700 48,950 425,865,000
24/01/2020 8,700 -0.40 -4.60 9,100 9,500 8,700 48,950 425,865,000
23/01/2020 8,700 -0.40 -4.60 9,100 9,500 8,700 48,950 425,865,000
22/01/2020 8,700 -0.40 -4.60 9,100 9,500 8,700 48,950 425,865,000
21/01/2020 9,100 0.70 7.69 8,400 9,200 8,500 703,900 6,405,490,000
20/01/2020 8,400 0.40 4.76 8,000 8,800 8,000 619,900 5,207,160,000
17/01/2020 8,000 0.50 6.25 7,400 8,100 7,400 280,500 2,244,000,000
16/01/2020 7,500 0.10 1.33 7,400 7,500 7,100 65,300 489,750,000
15/01/2020 7,400 0.20 2.70 7,200 7,900 6,800 373,100 2,760,940,000
14/01/2020 7,100 -0.20 -2.82 7,300 7,400 7,000 25,300 179,630,000
13/01/2020 7,300 -0.20 -2.74 7,500 8,100 6,900 32,670 238,491,000
10/01/2020 7,500 0.60 8.00 6,900 7,500 7,300 26,150 196,125,000
09/01/2020 6,900 0.60 8.70 6,300 6,900 6,200 24,900 171,810,000
08/01/2020 6,300 -0.10 -1.59 6,400 6,500 6,300 9,780 61,614,000
07/01/2020 6,400 0.30 4.69 6,100 6,400 5,800 18,860 120,704,000
06/01/2020 6,100 0.00 ■■ 0.00 6,100 6,200 5,800 10,130 61,793,000
03/01/2020 6,100 0.00 ■■ 0.00 6,100 6,100 5,800 3,970 24,217,000
02/01/2020 6,100 -0.10 -1.64 6,200 6,300 5,900 7,720 47,092,000
31/12/2019 6,200 0.00 ■■ 0.00 6,200 6,400 6,100 81,500 505,300,000
30/12/2019 6,200 0.30 4.84 5,900 6,300 5,800 13,160 81,592,000
27/12/2019 5,900 0.00 ■■ 0.00 5,900 6,100 5,700 4,600 27,140,000
26/12/2019 5,900 0.50 8.47 5,400 5,900 5,400 86,000 507,400,000
25/12/2019 5,400 -0.50 -9.26 5,900 6,100 5,400 29,810 160,974,000
24/12/2019 5,900 -0.60 -10.17 6,500 6,500 5,900 28,820 170,038,000
23/12/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 9,750 63,375,000
20/12/2019 6,500 -0.20 -3.08 6,700 6,600 6,400 5,530 35,945,000
19/12/2019 6,700 -0.10 -1.49 6,800 6,700 6,500 3,930 26,331,000
18/12/2019 6,800 0.10 1.47 6,700 6,800 6,600 2,780 18,904,000
17/12/2019 6,700 0.10 1.49 6,600 6,800 6,500 3,270 21,909,000
16/12/2019 6,600 -0.20 -3.03 6,800 6,800 6,600 97,500 643,500,000
13/12/2019 6,800 -0.40 -5.88 7,200 7,100 6,500 404,200 2,748,560,000
12/12/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 6,500 46,800,000
11/12/2019 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 12,820 92,304,000
10/12/2019 7,200 0.00 ■■ 0.00 7,200 7,300 7,000 18,120 130,464,000
09/12/2019 7,200 0.10 1.39 7,100 7,200 6,900 127,600 918,720,000
06/12/2019 7,100 0.00 ■■ 0.00 7,100 7,200 6,900 14,190 100,749,000
05/12/2019 7,100 0.30 4.23 6,800 7,100 6,700 14,550 103,305,000
04/12/2019 6,800 0.10 1.47 6,700 6,900 6,600 35,600 242,080,000
03/12/2019 6,700 0.00 ■■ 0.00 6,700 6,700 6,400 5,620 37,654,000
02/12/2019 6,700 0.00 ■■ 0.00 6,700 6,700 6,200 219,400 1,469,980,000
29/11/2019 6,700 -0.40 -5.97 7,100 7,000 6,600 168,600 1,129,620,000
28/11/2019 7,100 -0.20 -2.82 7,300 7,300 7,000 169,000 1,199,900,000
27/11/2019 7,300 0.00 ■■ 0.00 7,300 7,500 7,200 119,100 869,430,000
26/11/2019 7,300 0.00 ■■ 0.00 7,300 7,600 7,100 178,800 1,305,240,000
25/11/2019 7,300 0.10 1.37 7,200 7,400 7,000 26,590 194,107,000
22/11/2019 7,200 -0.10 -1.39 7,300 7,300 7,000 166,300 1,197,360,000
21/11/2019 7,300 -0.10 -1.37 7,400 7,400 7,100 116,700 851,910,000
20/11/2019 7,400 0.30 4.05 7,100 7,400 7,000 11,970 88,578,000
19/11/2019 7,100 0.30 4.23 6,800 7,200 6,700 12,690 90,099,000
18/11/2019 6,800 0.10 1.47 6,700 6,900 6,700 8,950 60,860,000
15/11/2019 6,700 -0.50 -7.46 7,200 7,400 6,700 26,440 177,148,000
14/11/2019 7,200 -0.50 -6.94 7,700 7,700 7,200 208,700 1,502,640,000
13/11/2019 7,700 0.20 2.60 7,500 7,800 7,300 32,010 246,477,000
12/11/2019 7,500 0.60 8.00 6,900 7,500 6,900 328,300 2,462,250,000
11/11/2019 6,900 -0.20 -2.90 7,100 7,300 6,900 15,140 104,466,000
08/11/2019 7,100 0.10 1.41 7,000 7,100 6,900 13,570 96,347,000
07/11/2019 7,000 -0.20 -2.86 7,200 7,300 6,900 223,600 1,565,200,000
06/11/2019 7,200 0.30 4.17 6,900 7,300 6,700 22,100 159,120,000
05/11/2019 6,900 0.40 5.80 6,500 7,000 6,300 174,900 1,206,810,000
04/11/2019 6,500 0.00 ■■ 0.00 6,500 6,700 6,100 21,160 137,540,000
01/11/2019 6,500 -0.50 -7.69 7,000 7,300 6,300 50,150 325,975,000
31/10/2019 7,000 0.00 ■■ 0.00 7,000 7,600 6,500 390,300 2,732,100,000
30/10/2019 7,000 -0.70 -10.00 7,700 7,800 7,000 617,200 4,320,400,000
29/10/2019 7,700 -0.40 -5.19 8,100 8,000 7,700 17,040 131,208,000
28/10/2019 8,100 0.30 3.70 7,800 8,500 7,400 32,520 263,412,000
25/10/2019 7,800 -0.10 -1.28 7,900 7,900 7,500 177,100 1,381,380,000
24/10/2019 7,900 -0.10 -1.27 8,000 8,000 7,700 12,060 95,274,000
23/10/2019 8,000 0.10 1.25 7,900 8,500 7,700 23,430 187,440,000
22/10/2019 7,900 0.70 8.86 7,200 7,900 6,900 99,060 782,574,000
21/10/2019 7,200 0.00 ■■ 0.00 7,200 7,200 6,800 12,760 91,872,000
18/10/2019 7,200 0.10 1.39 7,100 7,300 6,900 24,540 176,688,000
17/10/2019 7,100 0.40 5.63 6,700 7,300 6,500 29,660 210,586,000
16/10/2019 6,700 0.00 ■■ 0.00 6,700 6,900 6,300 22,030 147,601,000
15/10/2019 6,700 -0.70 -10.45 7,400 7,400 6,700 72,190 483,673,000
14/10/2019 7,400 0.20 2.70 7,200 7,500 7,000 48,560 359,344,000
11/10/2019 7,200 0.30 4.17 6,900 7,500 6,900 485,300 3,494,160,000
10/10/2019 6,900 0.60 8.70 6,300 6,900 6,200 53,660 370,254,000
09/10/2019 6,300 -0.20 -3.17 6,500 6,700 6,100 235,600 1,484,280,000
08/10/2019 6,500 0.40 6.15 6,100 6,700 5,800 115,680 751,920,000
07/10/2019 6,100 0.50 8.20 5,600 6,100 5,600 44,560 271,816,000
04/10/2019 5,600 0.00 ■■ 0.00 5,600 5,700 5,300 31,790 178,024,000
03/10/2019 5,600 -0.60 -10.71 6,200 6,200 5,600 365,300 2,045,680,000
02/10/2019 6,200 0.30 4.84 5,900 6,400 5,900 40,290 249,798,000
01/10/2019 5,900 0.50 8.47 5,400 5,900 5,400 68,300 402,970,000
30/09/2019 5,400 0.10 1.85 5,300 5,800 5,200 25,040 135,216,000
27/09/2019 5,300 0.00 ■■ 0.00 5,300 5,500 4,900 17,700 93,810,000
26/09/2019 5,300 0.00 ■■ 0.00 5,300 5,800 5,200 31,940 169,282,000
25/09/2019 5,300 0.40 7.55 4,900 5,300 5,100 7,360 39,008,000
24/09/2019 4,900 0.40 8.16 4,500 4,900 4,600 20,700 101,430,000
23/09/2019 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 6,510 29,295,000
20/09/2019 4,500 0.00 ■■ 0.00 4,500 4,600 4,300 14,660 65,970,000
19/09/2019 4,500 -0.20 -4.44 4,700 4,700 4,400 12,190 54,855,000
18/09/2019 4,700 0.20 4.26 4,500 4,900 4,200 128,300 603,010,000
17/09/2019 4,500 -0.40 -8.89 4,900 4,800 4,500 472,700 2,127,150,000
16/09/2019 4,900 -0.50 -10.20 5,400 5,400 4,900 57,050 279,545,000
13/09/2019 5,400 -0.20 -3.70 5,600 5,700 5,100 14,760 79,704,000
12/09/2019 5,600 0.50 8.93 5,100 5,600 4,900 205,100 1,148,560,000
11/09/2019 5,100 -0.40 -7.84 5,500 5,500 5,000 36,720 187,272,000
10/09/2019 5,500 -0.50 -9.09 6,000 6,500 5,500 29,870 164,285,000
09/09/2019 6,000 0.50 8.33 5,500 6,000 5,900 30,730 184,380,000
06/09/2019 5,500 -0.40 -7.27 5,900 6,200 5,400 451,200 2,481,600,000
05/09/2019 5,900 -0.60 -10.17 6,500 6,500 5,900 25,950 153,105,000
04/09/2019 6,500 -0.70 -10.77 7,200 7,500 6,500 36,910 239,915,000
03/09/2019 7,200 0.60 8.33 6,600 7,200 6,500 49,110 353,592,000
30/08/2019 6,600 -0.70 -10.61 7,300 7,800 6,600 60,320 398,112,000
29/08/2019 7,300 0.50 6.85 6,800 7,400 6,300 57,190 417,487,000
28/08/2019 6,800 0.50 7.35 6,300 6,900 6,400 141,380 961,384,000
27/08/2019 6,300 0.50 7.94 5,800 6,300 6,000 55,780 351,414,000
26/08/2019 5,800 0.50 8.62 5,300 5,800 4,800 71,860 416,788,000
23/08/2019 5,300 0.10 1.89 5,200 5,700 5,200 32,440 171,932,000
22/08/2019 5,200 0.40 7.69 4,800 5,200 4,800 57,070 296,764,000
21/08/2019 4,800 0.40 8.33 4,400 4,800 4,700 60,870 292,176,000
20/08/2019 4,400 0.40 9.09 4,000 4,400 4,200 65,720 289,168,000
19/08/2019 4,000 0.30 7.50 3,700 4,000 3,800 42,460 169,840,000
16/08/2019 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 1,430 5,291,000
15/08/2019 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 4,140 15,318,000
14/08/2019 3,700 -0.10 -2.70 3,800 3,700 3,600 6,090 22,533,000
13/08/2019 3,800 0.20 5.26 3,600 3,800 3,700 8,140 30,932,000
12/08/2019 3,600 -0.20 -5.56 3,800 3,800 3,600 7,800 28,080,000
09/08/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 8,240 31,312,000
08/08/2019 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 11,550 43,890,000
07/08/2019 3,800 -0.10 -2.63 3,900 4,200 3,700 37,620 142,956,000
06/08/2019 3,900 0.30 7.69 3,600 3,900 3,500 24,990 97,461,000
05/08/2019 3,600 0.10 2.78 3,500 3,600 3,600 150 540,000
02/08/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,490 5,215,000
01/08/2019 3,500 0.10 2.86 3,400 3,500 3,500 970 3,395,000
31/07/2019 3,400 -0.10 -2.94 3,500 3,500 3,400 3,320 11,288,000
30/07/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 5,400 18,900,000
29/07/2019 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 4,410 15,435,000
26/07/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 1,610 5,635,000
25/07/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 340 1,190,000
24/07/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 1,730 6,055,000
23/07/2019 3,500 -0.10 -2.86 3,600 3,600 3,500 1,500 5,250,000
22/07/2019 3,600 0.10 2.78 3,500 3,600 3,400 1,640 5,904,000
19/07/2019 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 1,250 4,375,000
18/07/2019 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 8,590 30,065,000
17/07/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 1,690 5,915,000
16/07/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,300 1,130 3,955,000
12/07/2019 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 2,140 7,490,000
11/07/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 3,180 11,130,000
10/07/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 5,410 18,935,000
09/07/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 3,410 11,935,000
08/07/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 2,000 7,000,000
05/07/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 2,430 8,505,000
04/07/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,010 3,535,000
03/07/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 3,550 12,425,000
02/07/2019 3,500 -0.10 -2.86 3,600 3,500 3,500 1,040 3,640,000
01/07/2019 3,600 0.10 2.78 3,500 3,600 3,500 6,320 22,752,000
28/06/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 4,000 14,000,000
27/06/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,400 4,900,000
26/06/2019 3,500 -0.10 -2.86 3,600 3,500 3,500 660 2,310,000
25/06/2019 3,600 0.10 2.78 3,500 3,600 3,500 3,010 10,836,000
24/06/2019 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 830 2,905,000
21/06/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 3,400 11,900,000
20/06/2019 3,500 -0.10 -2.86 3,600 3,500 3,500 2,280 7,980,000
19/06/2019 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 400 1,440,000
18/06/2019 3,600 0.10 2.78 3,500 3,600 3,500 5,360 19,296,000
17/06/2019 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 1,320 4,620,000
16/06/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 650 2,275,000
14/06/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 650 2,275,000
13/06/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 680 2,380,000
11/06/2019 3,500 -0.20 -5.71 3,700 3,600 3,500 1,800 6,300,000
10/06/2019 3,700 0.10 2.70 3,600 3,700 3,500 930 3,441,000
09/06/2019 3,600 0.10 2.78 3,500 3,600 3,400 3,280 11,808,000
07/06/2019 3,600 0.10 2.78 3,500 3,600 3,400 3,280 11,808,000
06/06/2019 3,500 -0.10 -2.86 3,600 3,600 3,500 1,350 4,725,000
05/06/2019 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 2,590 9,324,000
04/06/2019 3,600 0.00 ■■ 0.00 3,600 3,700 3,500 18,510 66,636,000
03/06/2019 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 10,200 36,720,000
02/06/2019 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 2,180 7,848,000
31/05/2019 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 2,180 7,848,000
30/05/2019 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 6,000 21,600,000
29/05/2019 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 4,190 15,084,000
28/05/2019 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 1,000 3,600,000
27/05/2019 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 1,280 4,608,000
26/05/2019 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 410 1,476,000
24/05/2019 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 410 1,476,000
23/05/2019 3,600 -0.10 -2.78 3,700 3,600 3,600 340 1,224,000
22/05/2019 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 420 1,554,000
21/05/2019 3,700 0.10 2.70 3,600 3,700 3,600 8,740 32,338,000
20/05/2019 3,600 -0.10 -2.78 3,700 3,800 3,600 8,590 30,924,000
19/05/2019 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 13,610 50,357,000
17/05/2019 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 13,610 50,357,000
16/05/2019 3,700 -0.10 -2.70 3,800 3,900 3,700 37,580 139,046,000
15/05/2019 3,800 0.20 5.26 3,600 3,800 3,600 1,570 5,966,000
14/05/2019 3,600 -0.10 -2.78 3,700 3,900 3,600 15,400 55,440,000
13/05/2019 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 19,530 72,261,000
12/05/2019 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 1,240 4,588,000
10/05/2019 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 1,240 4,588,000
09/05/2019 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 1,880 6,956,000
08/05/2019 3,700 -0.10 -2.70 3,800 3,800 3,600 8,940 33,078,000
07/05/2019 3,800 0.30 7.89 3,500 3,800 3,500 10,910 41,458,000
06/05/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 4,410 15,435,000
05/05/2019 3,500 0.10 2.86 3,400 3,500 3,400 3,220 11,270,000
03/05/2019 3,500 0.10 2.86 3,400 3,500 3,400 3,220 11,270,000
02/05/2019 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 460 1,564,000
01/05/2019 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 600 2,040,000
30/04/2019 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 600 2,040,000
29/04/2019 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 600 2,040,000
28/04/2019 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 600 2,040,000
26/04/2019 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 600 2,040,000
25/04/2019 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 6,540 22,236,000
24/04/2019 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 1,540 5,236,000
23/04/2019 3,400 0.10 2.94 3,300 3,500 3,400 2,410 8,194,000
22/04/2019 3,300 -0.10 -3.03 3,400 3,400 3,300 1,310 4,323,000
21/04/2019 3,400 0.10 2.94 3,300 3,400 3,300 1,250 4,250,000
19/04/2019 3,400 0.10 2.94 3,300 3,400 3,300 1,250 4,250,000
18/04/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 100 330,000
17/04/2019 3,300 -0.10 -3.03 3,400 3,400 3,200 1,640 5,412,000
16/04/2019 3,400 0.10 2.94 3,300 3,400 3,300 2,660 9,044,000
15/04/2019 3,400 0.10 2.94 3,300 3,400 3,300 2,660 9,044,000
14/04/2019 3,400 0.10 2.94 3,300 3,400 3,300 2,660 9,044,000
12/04/2019 3,400 0.10 2.94 3,300 3,400 3,300 2,660 9,044,000
11/04/2019 3,300 -0.10 -3.03 3,400 3,300 3,200 1,900 6,270,000
10/04/2019 3,400 0.20 5.88 3,200 3,400 3,200 4,240 14,416,000
09/04/2019 3,200 -0.10 -3.13 3,300 3,400 3,100 9,290 29,728,000
08/04/2019 3,300 -0.10 -3.03 3,400 3,400 3,200 3,010 9,933,000
07/04/2019 3,400 -0.20 -5.88 3,600 3,500 3,300 3,450 11,730,000
05/04/2019 3,400 -0.20 -5.88 3,600 3,500 3,300 3,450 11,730,000
04/04/2019 3,600 0.10 2.78 3,500 3,800 3,500 17,200 61,920,000
03/04/2019 3,500 0.30 8.57 3,200 3,500 3,200 25,650 89,775,000
02/04/2019 3,200 0.10 3.13 3,100 3,200 3,200 1,030 3,296,000
01/04/2019 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 2,030 6,293,000
29/03/2019 3,100 0.00 ■■ 0.00 3,100 3,300 3,100 1,720 5,332,000
28/03/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 1,500 4,650,000
27/03/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 1,400 4,340,000
26/03/2019 3,100 -0.10 -3.23 3,200 3,100 3,000 310 961,000
25/03/2019 3,200 0.20 6.25 3,000 3,200 3,000 2,170 6,944,000
22/03/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 4,600 13,800,000
21/03/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 1,700 5,100,000
20/03/2019 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 1,990 5,970,000
19/03/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 450 1,350,000
18/03/2019 3,000 0.10 3.33 2,900 3,000 3,000 1,300 3,900,000
15/03/2019 2,900 -0.10 -3.45 3,000 3,100 2,900 1,050 3,045,000
14/03/2019 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 670 2,010,000
13/03/2019 3,000 -0.20 -6.67 3,200 3,000 2,900 1,340 4,020,000
12/03/2019 3,200 0.20 6.25 3,000 3,200 3,100 3,790 12,128,000
11/03/2019 3,000 0.10 3.33 2,900 3,000 2,900 380 1,140,000
08/03/2019 2,900 -0.10 -3.45 3,000 3,000 2,900 770 2,233,000
06/03/2019 2,900 0.10 3.45 2,800 2,900 2,700 180 522,000
05/03/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 2,510 7,028,000
04/03/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,600 1,840 5,152,000
01/03/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 400 1,120,000
28/02/2019 2,800 0.10 3.57 2,700 2,800 2,800 10 28,000
27/02/2019 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 200 540,000
26/02/2019 2,700 -0.10 -3.70 2,800 2,800 2,700 2,970 8,019,000
25/02/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 1,040 2,912,000
21/02/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 1,250 3,500,000
18/02/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 290 870,000
15/02/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 60 180,000
14/02/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,380 4,140,000
13/02/2019 2,900 -0.10 -3.45 3,000 2,900 2,900 100 290,000
12/02/2019 3,000 -0.10 -3.33 3,100 3,100 3,000 2,330 6,990,000
11/02/2019 3,100 -0.10 -3.23 3,200 3,100 3,000 530 1,643,000
01/02/2019 3,200 0.20 6.25 3,000 3,200 3,200 10 32,000
31/01/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 5,690 17,070,000
30/01/2019 3,000 -0.30 -10.00 3,300 3,200 3,000 1,450 4,350,000
29/01/2019 3,300 0.10 3.03 3,200 3,300 3,300 50 165,000
28/01/2019 3,200 -0.30 -9.38 3,500 3,400 3,200 2,010 6,432,000
25/01/2019 3,500 -0.20 -5.71 3,700 3,700 3,500 1,250 4,375,000
24/01/2019 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 820,000 3,034,000,000
23/01/2019 3,700 0.30 8.11 3,400 3,700 3,500 8,080,000 29,896,000,000
22/01/2019 3,400 0.30 8.82 3,100 3,400 3,200 9,560,000 32,504,000,000
21/01/2019 3,100 -0.10 -3.23 3,200 3,100 2,900 2,020,000 6,262,000,000
19/01/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 1,320,000 4,224,000,000
02/01/2019 2,900 -0.10 -3.45 3,000 3,000 2,900 8,400 24,360,000
28/12/2018 3,000 -0.10 -3.33 3,100 3,100 2,900 21,700 65,100,000
27/12/2018 3,100 0.10 3.23 3,000 3,100 3,000 3,300 10,230,000
26/12/2018 3,000 0.10 3.33 2,900 3,000 2,900 12,100 36,300,000
25/12/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 30,900 89,610,000
24/12/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 6,100 17,690,000
21/12/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 1,000 2,900,000
20/12/2018 2,900 0.10 3.45 2,800 3,000 2,800 27,100 78,590,000
19/12/2018 2,800 0.00 ■■ 0.00 2,800 3,000 2,800 13,400 37,520,000
18/12/2018 2,800 -0.10 -3.57 2,900 2,900 2,800 54,200 151,760,000
17/12/2018 2,900 -0.20 -6.90 3,100 3,100 2,900 31,900 92,510,000
14/12/2018 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 66,200 205,220,000
13/12/2018 3,100 0.10 3.23 3,000 3,100 2,900 51,500 159,650,000
12/12/2018 3,000 0.10 3.33 2,900 3,100 2,900 35,000 105,000,000
11/12/2018 2,900 0.20 6.90 2,700 2,900 2,700 47,600 138,040,000
10/12/2018 2,700 0.10 3.70 2,600 2,700 2,700 10,100 27,270,000
07/12/2018 2,600 -0.10 -3.85 2,700 2,600 2,600 8,000 20,800,000
06/12/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 700 1,890,000
05/12/2018 2,700 0.20 7.41 2,500 2,700 2,500 14,200 38,340,000
04/12/2018 2,500 0.00 ■■ 0.00 2,500 2,700 2,500 10,800 27,000,000
03/12/2018 2,500 0.20 8.00 2,300 2,500 2,400 21,200 53,000,000
30/11/2018 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 1,000 2,300,000
29/11/2018 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 5,000 11,500,000
28/11/2018 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 3,900 8,970,000
27/11/2018 2,300 0.10 4.35 2,200 2,300 2,300 800 1,840,000
26/11/2018 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 500 1,100,000
23/11/2018 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 95,000 209,000,000
22/11/2018 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 70,900 155,980,000
21/11/2018 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 8,000 17,600,000
20/11/2018 2,200 -0.10 -4.55 2,300 2,200 2,200 4,500 9,900,000
19/11/2018 2,300 0.20 8.70 2,100 2,300 2,100 24,100 55,430,000
16/11/2018 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 100 210,000
15/11/2018 2,100 0.00 ■■ 0.00 2,100 2,200 2,100 62,800 131,880,000
14/11/2018 2,100 0.00 ■■ 0.00 2,100 2,200 2,100 12,500 26,250,000
13/11/2018 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 42,100 88,410,000
12/11/2018 2,100 0.00 ■■ 0.00 2,100 2,200 2,100 50,200 105,420,000
09/11/2018 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 20,000 42,000,000
08/11/2018 2,100 -0.20 -9.52 2,300 2,100 2,100 16,000 33,600,000
07/11/2018 2,300 0.20 8.70 2,100 2,300 2,200 4,000 9,200,000
06/11/2018 2,100 -2.10 -100.00 2,100 0 0 0 0
05/11/2018 2,100 -0.10 -4.76 2,200 2,100 2,000 600 1,260,000
02/11/2018 2,200 0.10 4.55 2,100 2,200 2,200 800 1,760,000
01/11/2018 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 1,200 2,520,000
31/10/2018 2,100 -2.10 -100.00 2,100 0 0 0 0
30/10/2018 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 400 840,000
29/10/2018 2,100 -2.10 -100.00 2,100 0 0 0 0
26/10/2018 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 9,600 20,160,000
25/10/2018 2,100 -2.10 -100.00 2,100 0 0 0 0
24/10/2018 2,100 -0.20 -9.52 2,300 2,100 2,100 36,000 75,600,000
23/10/2018 2,300 0.10 4.35 2,200 2,400 2,000 23,200 53,360,000
22/10/2018 2,200 -2.20 -100.00 2,200 0 0 0 0
19/10/2018 2,200 -2.20 -100.00 2,200 0 0 0 0
18/10/2018 2,200 -2.20 -100.00 2,200 0 0 0 0
17/10/2018 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 70,900 155,980,000
16/10/2018 2,200 -0.10 -4.55 2,300 2,300 2,200 27,300 60,060,000
15/10/2018 2,300 -0.20 -8.70 2,500 2,500 2,300 5,500 12,650,000
12/10/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 1,500 3,750,000
11/10/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 1,800 4,500,000
10/10/2018 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 5,600 14,000,000
09/10/2018 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 20,700 51,750,000
08/10/2018 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 70,400 176,000,000
05/10/2018 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 28,900 72,250,000
04/10/2018 2,500 -0.20 -8.00 2,700 2,600 2,500 22,500 56,250,000
03/10/2018 2,700 -2.70 -100.00 2,700 0 0 0 0
02/10/2018 2,700 0.10 3.70 2,600 2,700 2,600 46,600 125,820,000
01/10/2018 2,600 0.00 ■■ 0.00 2,600 2,700 2,400 83,900 218,140,000
28/09/2018 2,600 -0.20 -7.69 2,800 2,600 2,600 100 260,000
27/09/2018 2,800 0.20 7.14 2,600 2,800 2,800 500 1,400,000
26/09/2018 2,600 -2.60 -100.00 2,600 0 0 0 0
25/09/2018 2,600 0.00 ■■ 0.00 2,600 2,800 2,600 9,100 23,660,000
24/09/2018 2,600 0.00 ■■ 0.00 2,600 2,800 2,600 1,300 3,380,000
21/09/2018 2,600 0.00 ■■ 0.00 2,600 2,800 2,600 5,300 13,780,000
20/09/2018 2,600 -0.10 -3.85 2,700 2,700 2,600 4,900 12,740,000
19/09/2018 2,700 0.10 3.70 2,600 2,700 2,600 20,300 54,810,000
18/09/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 3,600 9,360,000
17/09/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 2,500 6,500,000
14/09/2018 2,600 0.20 7.69 2,400 2,600 2,600 9,300 24,180,000
13/09/2018 2,400 -0.10 -4.17 2,500 2,400 2,400 10,100 24,240,000
12/09/2018 2,500 -0.20 -8.00 2,700 2,700 2,500 9,500 23,750,000
11/09/2018 2,700 -0.20 -7.41 2,900 2,800 2,700 11,900 32,130,000
10/09/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 2,000 5,800,000
07/09/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 200 580,000
06/09/2018 2,900 -0.20 -6.90 3,100 3,200 2,900 4,100 11,890,000
05/09/2018 3,100 -0.20 -6.45 3,300 3,100 3,100 100 310,000
04/09/2018 3,300 0.20 6.06 3,100 3,400 3,300 2,600 8,580,000
31/08/2018 3,100 -3.10 -100.00 3,100 0 0 0 0
30/08/2018 3,100 -0.30 -9.68 3,400 3,100 3,100 100 310,000
29/08/2018 3,400 0.30 8.82 3,100 3,400 3,400 100 340,000
28/08/2018 3,100 -3.10 -100.00 3,300 0 0 0 0
27/08/2018 3,100 -0.20 -6.45 3,300 3,100 3,100 100 310,000
24/08/2018 3,300 0.30 9.09 3,000 3,300 3,300 100 330,000
23/08/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
22/08/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
21/08/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
20/08/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
17/08/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
16/08/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
15/08/2018 3,000 -0.10 -3.33 3,100 3,000 3,000 5,400 16,200,000
14/08/2018 3,100 -0.30 -9.68 3,400 3,300 3,100 1,300 4,030,000
13/08/2018 3,400 0.10 2.94 3,300 3,400 3,400 12,000 40,800,000
10/08/2018 3,300 0.10 3.03 3,200 3,300 3,200 11,100 36,630,000
09/08/2018 3,200 -0.30 -9.38 3,500 3,200 3,200 700 2,240,000
08/08/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
07/08/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
06/08/2018 3,500 0.30 8.57 3,200 3,500 3,200 1,000 3,500,000
03/08/2018 3,200 0.10 3.13 3,100 3,200 2,900 21,100 67,520,000
02/08/2018 3,100 -3.10 -100.00 3,100 0 0 0 0
01/08/2018 3,100 -3.10 -100.00 3,100 0 0 0 0
31/07/2018 3,100 -3.10 -100.00 3,100 0 0 0 0
30/07/2018 3,100 -3.10 -100.00 3,100 0 0 0 0
27/07/2018 3,100 -3.10 -100.00 3,100 0 0 0 0
26/07/2018 3,100 0.00 ■■ 0.00 3,100 3,100 2,800 6,100 18,910,000
25/07/2018 3,100 0.20 6.45 2,900 3,100 3,100 100 310,000
24/07/2018 2,900 0.20 6.90 2,700 2,900 2,700 2,100 6,090,000
23/07/2018 2,700 -0.20 -7.41 2,900 2,700 2,700 5,000 13,500,000
20/07/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
19/07/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
18/07/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
17/07/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
16/07/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
13/07/2018 2,900 0.10 3.45 2,800 2,900 2,700 2,800 8,120,000
12/07/2018 2,800 -2.80 -100.00 2,800 0 0 0 0
11/07/2018 2,800 -2.80 -100.00 2,800 0 0 0 0
10/07/2018 2,800 0.10 3.57 2,700 2,900 2,700 4,500 12,600,000
09/07/2018 2,700 -2.70 -100.00 2,700 0 0 0 0
06/07/2018 2,700 0.10 3.70 2,600 2,700 2,700 10,000 27,000,000
05/07/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 4,000 10,400,000
04/07/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 1,800 4,680,000
03/07/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 1,000 2,600,000
29/06/2018 2,600 -2.60 -100.00 2,600 0 0 0 0
28/06/2018 2,600 -2.60 -100.00 2,600 0 0 0 0
27/06/2018 2,600 0.00 ■■ 0.00 2,600 2,800 2,600 4,200 10,920,000
26/06/2018 2,600 -2.60 -100.00 2,600 0 0 0 0
25/06/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 1,100 2,860,000
22/06/2018 2,600 0.10 3.85 2,500 2,600 2,600 1,100 2,860,000
21/06/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
20/06/2018 2,500 -0.10 -4.00 2,600 2,800 2,500 4,200 10,500,000
19/06/2018 2,600 -2.60 -100.00 2,600 0 0 0 0
18/06/2018 2,600 -2.60 -100.00 2,600 0 0 0 0
15/06/2018 2,600 -0.20 -7.69 2,800 2,600 2,600 300 780,000
14/06/2018 2,800 -0.10 -3.57 2,900 3,000 2,700 16,200 45,360,000
13/06/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
12/06/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
11/06/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
08/06/2018 2,900 0.10 3.45 2,800 2,900 2,700 4,100 11,890,000
07/06/2018 2,800 0.10 3.57 2,700 2,800 2,600 2,100 5,880,000
06/06/2018 2,700 -0.30 -11.11 3,000 2,900 2,700 5,000 13,500,000
05/06/2018 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 2,100 6,300,000
04/06/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
01/06/2018 3,000 0.00 ■■