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 Phát Triển Hạ Tầng Kỹ Thuật
Becamex Infrastructure Development JSC
Mã CK:      IJC      11.70      +0.10 (+0.85%)      (cập nhật 23:45 03/02/2023)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.becamexijc.com
IJC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
03/02/2023 11,700 0.10 0.85 11,600 12,050 11,650 133,560 1,562,652,000
02/02/2023 13,450 -0.35 -2.60 13,800 13,900 13,250 246,970 3,321,746,500
01/02/2023 13,800 -1.00 -7.25 14,800 14,900 13,800 369,900 5,104,620,000
31/01/2023 14,800 0.20 1.35 14,600 14,800 14,250 218,700 3,236,760,000
30/01/2023 14,600 0.20 1.37 14,400 15,050 14,300 443,270 6,471,742,000
27/01/2023 14,400 0.05 0.35 14,350 14,700 14,250 278,290 4,007,376,000
19/01/2023 14,350 0.15 1.05 14,200 14,400 14,000 226,990 3,257,306,500
18/01/2023 14,200 -0.10 -0.70 14,300 14,400 14,000 281,840 4,002,128,000
17/01/2023 14,300 0.40 2.80 13,900 14,400 13,900 226,860 3,244,098,000
16/01/2023 13,900 0.40 2.88 13,500 14,000 13,450 232,270 3,228,553,000
13/01/2023 13,500 0.30 2.22 13,200 13,700 13,250 246,670 3,330,045,000
12/01/2023 13,200 0.10 0.76 13,100 13,350 13,050 96,120 1,268,784,000
11/01/2023 13,100 0.00 ■■ 0.00 13,100 13,500 13,100 177,130 2,320,403,000
10/01/2023 13,100 0.35 2.67 12,750 13,250 12,500 156,120 2,045,172,000
09/01/2023 12,750 -0.10 -0.78 12,850 13,050 12,700 83,850 1,069,087,500
06/01/2023 12,850 -0.35 -2.72 13,200 13,350 12,800 154,530 1,985,710,500
05/01/2023 13,200 0.20 1.52 13,000 13,400 12,850 187,620 2,476,584,000
04/01/2023 13,000 0.10 0.77 12,900 13,400 12,900 193,240 2,512,120,000
03/01/2023 12,900 0.80 6.20 12,100 12,900 12,150 185,770 2,396,433,000
30/12/2022 12,100 0.00 ■■ 0.00 12,100 12,350 12,000 134,350 1,625,635,000
29/12/2022 12,100 -0.25 -2.07 12,350 12,550 12,050 68,880 833,448,000
28/12/2022 12,350 -0.10 -0.81 12,450 12,600 12,200 86,220 1,064,817,000
27/12/2022 12,450 0.45 3.61 12,000 12,500 11,700 120,120 1,495,494,000
26/12/2022 12,000 -0.85 -7.08 12,850 12,850 12,000 259,650 3,115,800,000
23/12/2022 12,850 -0.10 -0.78 12,950 12,950 12,600 108,950 1,400,007,500
22/12/2022 12,950 0.30 2.32 12,650 13,000 12,450 162,060 2,098,677,000
21/12/2022 12,650 -0.10 -0.79 12,750 13,100 12,150 303,910 3,844,461,500
20/12/2022 12,750 -0.95 -7.45 13,700 13,850 12,750 647,050 8,249,887,500
19/12/2022 13,700 -0.50 -3.65 14,200 14,800 13,700 381,440 5,225,728,000
15/12/2022 13,300 0.10 0.75 13,200 13,500 13,000 219,530 2,919,749,000
14/12/2022 13,200 0.20 1.52 13,000 13,400 13,100 259,400 3,424,080,000
13/12/2022 13,000 0.40 3.08 12,600 13,000 12,300 161,890 2,104,570,000
12/12/2022 12,600 -0.60 -4.76 13,200 13,600 12,600 278,850 3,513,510,000
11/12/2022 13,200 0.40 3.03 12,800 13,250 12,550 196,750 2,597,100,000
09/12/2022 13,200 0.40 3.03 12,800 13,250 12,550 196,750 2,597,100,000
08/12/2022 12,800 0.80 6.25 12,000 12,800 12,250 253,940 3,250,432,000
07/12/2022 12,000 -0.70 -5.83 12,700 12,550 11,900 373,530 4,482,360,000
06/12/2022 12,700 -0.95 -7.48 13,650 13,600 12,700 441,130 5,602,351,000
05/12/2022 13,650 0.05 0.37 13,600 14,050 13,550 398,420 5,438,433,000
04/12/2022 13,600 0.70 5.15 12,900 13,600 12,550 393,420 5,350,512,000
02/12/2022 13,600 0.70 5.15 12,900 13,600 12,550 393,420 5,350,512,000
01/12/2022 12,900 -0.50 -3.88 13,400 14,100 12,800 528,530 6,818,037,000
30/11/2022 13,400 0.75 5.60 12,650 13,400 12,550 324,640 4,350,176,000
29/11/2022 12,650 0.80 6.32 11,850 12,650 12,000 725,940 9,183,141,000
28/11/2022 11,850 0.75 6.33 11,100 11,850 11,850 76,500 906,525,000
27/11/2022 11,100 0.70 6.31 10,400 11,100 10,550 137,640 1,527,804,000
25/11/2022 11,100 0.70 6.31 10,400 11,100 10,550 137,640 1,527,804,000
24/11/2022 10,400 0.05 0.48 10,350 10,650 10,000 168,500 1,752,400,000
23/11/2022 10,350 -0.40 -3.86 10,750 10,950 10,350 155,810 1,612,633,500
22/11/2022 10,750 -0.20 -1.86 10,950 11,700 10,700 376,420 4,046,515,000
21/11/2022 10,950 0.05 0.46 10,900 11,200 10,800 267,540 2,929,563,000
20/11/2022 10,900 0.40 3.67 10,500 11,150 9,930 306,220 3,337,798,000
18/11/2022 10,900 0.40 3.67 10,500 11,150 9,930 306,220 3,337,798,000
17/11/2022 10,500 0.20 1.90 10,300 10,750 10,100 249,210 2,616,705,000
16/11/2022 10,300 0.65 6.31 9,650 10,300 9,100 247,530 2,549,559,000
15/11/2022 9,650 0.43 4.46 9,220 9,860 8,580 466,420 4,500,953,000
14/11/2022 9,220 -0.69 -7.48 9,910 9,550 9,220 372,980 3,438,875,600
13/11/2022 9,910 -0.74 -7.47 10,650 11,200 9,910 389,670 3,861,629,700
11/11/2022 9,910 -0.74 -7.47 10,650 11,200 9,910 389,670 3,861,629,700
10/11/2022 10,650 -0.75 -7.04 11,400 11,400 10,650 140,410 1,495,366,500
09/11/2022 11,400 0.20 1.75 11,200 11,750 11,150 133,750 1,524,750,000
08/11/2022 11,200 -0.25 -2.23 11,450 11,500 10,800 243,280 2,724,736,000
07/11/2022 11,450 -0.85 -7.42 12,300 12,250 11,450 323,780 3,707,281,000
06/11/2022 12,300 -0.90 -7.32 13,200 13,050 12,300 272,540 3,352,242,000
04/11/2022 12,300 -0.90 -7.32 13,200 13,050 12,300 272,540 3,352,242,000
03/11/2022 13,200 -0.05 -0.38 13,250 13,450 12,950 172,400 2,275,680,000
02/11/2022 13,250 -0.05 -0.38 13,300 13,650 13,200 126,920 1,681,690,000
01/11/2022 13,300 0.15 1.13 13,150 13,800 13,300 188,450 2,506,385,000
31/10/2022 13,150 0.00 ■■ 0.00 13,150 13,300 12,450 162,290 2,134,113,500
28/10/2022 13,150 0.15 1.14 13,000 13,600 13,150 208,420 2,740,723,000
27/10/2022 13,000 0.85 6.54 12,150 13,000 12,200 185,250 2,408,250,000
26/10/2022 12,150 -0.25 -2.06 12,400 12,850 12,050 106,650 1,295,797,500
25/10/2022 12,400 0.25 2.02 12,150 12,950 11,400 222,140 2,754,536,000
24/10/2022 12,150 -0.90 -7.41 13,050 13,100 12,150 322,640 3,920,076,000
21/10/2022 13,050 -0.95 -7.28 14,000 14,050 13,050 305,560 3,987,558,000
20/10/2022 14,000 -0.40 -2.86 14,400 14,600 14,000 171,930 2,407,020,000
19/10/2022 14,400 -0.30 -2.08 14,700 14,800 14,350 200,040 2,880,576,000
18/10/2022 14,700 0.00 ■■ 0.00 14,700 15,300 14,700 259,610 3,816,267,000
17/10/2022 14,700 0.50 3.40 14,200 14,750 14,100 245,180 3,604,146,000
16/10/2022 14,200 0.90 6.34 13,300 14,200 13,600 298,110 4,233,162,000
14/10/2022 14,200 0.90 6.34 13,300 14,200 13,600 298,110 4,233,162,000
13/10/2022 13,300 0.20 1.50 13,100 13,500 13,100 91,570 1,217,881,000
12/10/2022 13,100 0.05 0.38 13,050 13,650 12,550 204,680 2,681,308,000
11/10/2022 13,050 -0.95 -7.28 14,000 13,900 13,050 122,210 1,594,840,500
07/10/2022 13,500 -1.00 -7.41 14,500 13,950 13,500 605,850 8,178,975,000
06/10/2022 14,500 -1.05 -7.24 15,550 15,750 14,500 348,840 5,058,180,000
05/10/2022 15,550 0.95 6.11 14,600 15,550 14,800 228,840 3,558,462,000
04/10/2022 14,600 -0.95 -6.51 15,550 15,850 14,600 302,550 4,417,230,000
03/10/2022 15,550 -1.15 -7.40 16,700 16,650 15,550 234,100 3,640,255,000
02/10/2022 16,700 0.30 1.80 16,400 16,700 15,300 252,490 4,216,583,000
30/09/2022 16,700 0.30 1.80 16,400 16,700 15,300 252,490 4,216,583,000
29/09/2022 16,400 -1.20 -7.32 17,600 18,400 16,400 467,140 7,661,096,000
28/09/2022 17,600 -1.00 -5.68 18,600 18,700 17,400 181,630 3,196,688,000
27/09/2022 18,600 -0.60 -3.23 19,200 19,400 18,300 217,760 4,050,336,000
26/09/2022 19,200 -1.40 -7.29 20,600 20,100 19,200 299,520 5,750,784,000
23/09/2022 20,600 -0.65 -3.16 21,250 21,400 20,600 178,910 3,685,546,000
22/09/2022 21,250 0.45 2.12 20,800 21,400 20,500 170,710 3,627,587,500
21/09/2022 20,800 0.20 0.96 20,600 20,950 20,300 86,510 1,799,408,000
20/09/2022 20,600 0.40 1.94 20,200 20,700 19,800 71,290 1,468,574,000
19/09/2022 20,200 -0.40 -1.98 20,600 21,100 19,900 220,340 4,450,868,000
16/09/2022 20,600 -0.75 -3.64 21,350 21,400 20,600 166,600 3,431,960,000
15/09/2022 21,350 0.50 2.34 20,850 21,600 20,950 153,320 3,273,382,000
14/09/2022 20,850 -0.05 -0.24 20,900 20,950 20,000 134,380 2,801,823,000
13/09/2022 20,900 -0.25 -1.20 21,150 21,200 20,750 96,490 2,016,641,000
12/09/2022 21,150 0.85 4.02 20,300 21,400 21,050 88,690 1,875,793,500
09/09/2022 20,950 0.65 3.10 20,300 20,950 20,200 131,380 2,752,411,000
08/09/2022 20,300 -0.70 -3.45 21,000 21,450 20,250 179,180 3,637,354,000
07/09/2022 21,000 -1.50 -7.14 22,500 22,500 21,000 228,610 4,800,810,000
06/09/2022 22,500 0.05 0.22 22,450 22,700 22,400 124,840 2,808,900,000
05/09/2022 22,450 -0.35 -1.56 22,800 22,850 22,400 130,390 2,927,255,500
04/09/2022 22,800 0.15 0.66 22,650 22,900 22,150 154,520 3,523,056,000
02/09/2022 22,800 0.15 0.66 22,650 22,900 22,150 154,520 3,523,056,000
01/09/2022 22,800 0.15 0.66 22,650 22,900 22,150 154,520 3,523,056,000
31/08/2022 22,800 0.15 0.66 22,650 22,900 22,150 154,520 3,523,056,000
30/08/2022 22,650 -0.25 -1.10 22,900 23,650 22,650 132,730 3,006,334,500
29/08/2022 22,900 -0.35 -1.53 23,250 22,900 21,750 296,760 6,795,804,000
28/08/2022 23,250 -0.45 -1.94 23,700 23,950 23,000 309,290 7,190,992,500
26/08/2022 23,250 -0.45 -1.94 23,700 23,950 23,000 309,290 7,190,992,500
25/08/2022 23,700 -0.40 -1.69 24,100 24,300 23,600 195,330 4,629,321,000
24/08/2022 24,100 -0.20 -0.83 24,300 24,450 23,900 154,470 3,722,727,000
23/08/2022 24,300 0.30 1.23 24,000 24,350 23,700 160,180 3,892,374,000
22/08/2022 24,000 0.60 2.50 23,400 24,350 23,200 313,000 7,512,000,000
21/08/2022 23,400 0.20 0.85 23,200 23,850 23,050 247,180 5,784,012,000
19/08/2022 23,400 0.20 0.85 23,200 23,850 23,050 247,180 5,784,012,000
18/08/2022 23,200 0.00 ■■ 0.00 23,200 23,350 22,700 215,280 4,994,496,000
17/08/2022 23,200 -0.70 -3.02 23,900 24,400 23,150 343,730 7,974,536,000
16/08/2022 23,900 0.20 0.84 23,700 24,000 23,200 281,050 6,717,095,000
15/08/2022 23,700 0.75 3.16 22,950 24,200 23,200 242,110 5,738,007,000
12/08/2022 22,950 1.00 4.36 21,950 23,200 21,700 281,240 6,454,458,000
11/08/2022 21,950 -0.15 -0.68 22,100 22,950 21,850 338,060 7,420,417,000
10/08/2022 22,100 1.40 6.33 20,700 22,100 20,600 376,280 8,315,788,000
09/08/2022 20,700 0.00 ■■ 0.00 20,700 21,000 20,650 149,280 3,090,096,000
08/08/2022 20,700 0.05 0.24 20,650 20,850 20,500 122,490 2,535,543,000
07/08/2022 20,650 0.20 0.97 20,450 20,650 20,200 108,060 2,231,439,000
05/08/2022 20,650 0.20 0.97 20,450 20,650 20,200 108,060 2,231,439,000
04/08/2022 20,450 -0.30 -1.47 20,750 21,000 20,200 192,640 3,939,488,000
03/08/2022 20,750 0.15 0.72 20,600 21,300 20,350 157,830 3,274,972,500
02/08/2022 20,600 -0.10 -0.49 20,700 20,950 20,400 215,000 4,429,000,000
01/08/2022 20,700 0.95 4.59 19,750 20,750 19,750 303,150 6,275,205,000
31/07/2022 19,750 -0.05 -0.25 19,800 20,200 19,700 106,650 2,106,337,500
29/07/2022 19,750 -0.05 -0.25 19,800 20,200 19,700 106,650 2,106,337,500
28/07/2022 19,800 0.75 3.79 19,050 19,950 19,300 200,960 3,979,008,000
27/07/2022 19,050 0.15 0.79 18,900 19,200 18,600 66,030 1,257,871,500
26/07/2022 18,900 -0.70 -3.70 19,600 19,900 18,850 137,040 2,590,056,000
25/07/2022 19,600 0.00 ■■ 0.00 19,600 20,000 19,400 92,330 1,809,668,000
24/07/2022 19,600 -0.15 -0.77 19,750 19,950 19,550 98,750 1,935,500,000
22/07/2022 19,600 -0.15 -0.77 19,750 19,950 19,550 98,750 1,935,500,000
21/07/2022 19,750 -0.05 -0.25 19,800 20,400 19,750 134,780 2,661,905,000
20/07/2022 19,800 0.65 3.28 19,150 19,900 19,300 152,370 3,016,926,000
19/07/2022 19,150 -0.40 -2.09 19,550 19,550 18,900 86,640 1,659,156,000
18/07/2022 19,550 0.20 1.02 19,350 19,850 19,300 67,910 1,327,640,500
17/07/2022 19,350 -0.20 -1.03 19,550 19,900 19,350 126,110 2,440,228,500
15/07/2022 19,350 -0.20 -1.03 19,550 19,900 19,350 126,110 2,440,228,500
14/07/2022 19,550 0.70 3.58 18,850 19,600 18,500 138,370 2,705,133,500
13/07/2022 18,850 -0.35 -1.86 19,200 19,350 18,850 94,270 1,776,989,500
12/07/2022 19,200 1.20 6.25 18,000 19,200 18,000 142,490 2,735,808,000
11/07/2022 18,000 -0.30 -1.67 18,300 18,500 17,550 42,090 757,620,000
10/07/2022 18,300 0.85 4.64 17,450 18,400 17,500 71,360 1,305,888,000
08/07/2022 18,300 0.85 4.64 17,450 18,400 17,500 71,360 1,305,888,000
07/07/2022 17,450 -0.05 -0.29 17,500 17,700 17,100 40,920 714,054,000
06/07/2022 17,500 -0.35 -2.00 17,850 18,100 17,300 52,490 918,575,000
05/07/2022 17,850 -0.35 -1.96 18,200 18,450 17,750 50,020 892,857,000
04/07/2022 18,200 0.00 ■■ 0.00 18,200 18,700 18,200 33,370 607,334,000
01/07/2022 18,200 0.00 ■■ 0.00 18,200 18,500 17,550 69,440 1,263,808,000
30/06/2022 18,200 -1.10 -6.04 19,300 19,500 18,200 76,410 1,390,662,000
29/06/2022 19,300 -0.10 -0.52 19,400 19,500 19,000 46,230 892,239,000
28/06/2022 19,400 0.20 1.03 19,200 19,700 19,000 70,670 1,370,998,000
27/06/2022 19,200 0.85 4.43 18,350 19,200 18,300 91,240 1,751,808,000
24/06/2022 18,350 -0.15 -0.82 18,500 18,800 18,050 68,340 1,254,039,000
23/06/2022 18,500 0.50 2.70 18,000 18,500 17,900 56,780 1,050,430,000
22/06/2022 18,000 0.45 2.50 17,550 18,200 17,400 83,320 1,499,760,000
21/06/2022 17,550 0.05 0.28 17,500 17,900 16,400 160,080 2,809,404,000
20/06/2022 17,500 -1.30 -7.43 18,800 19,100 17,500 156,500 2,738,750,000
17/06/2022 18,800 -1.10 -5.85 19,900 19,350 18,550 192,540 3,619,752,000
16/06/2022 19,900 -0.20 -1.01 20,100 20,700 19,900 87,350 1,738,265,000
15/06/2022 20,100 0.20 1.00 19,900 20,450 19,100 138,140 2,776,614,000
14/06/2022 19,900 -0.40 -2.01 20,300 20,700 19,100 130,920 2,605,308,000
13/06/2022 20,300 -1.50 -7.39 21,800 21,400 20,300 203,300 4,126,990,000
12/06/2022 21,800 0.05 0.23 21,750 22,900 21,150 195,410 4,259,938,000
10/06/2022 21,800 0.05 0.23 21,750 22,900 21,150 195,410 4,259,938,000
09/06/2022 21,750 0.25 1.15 21,500 21,950 21,500 147,450 3,207,037,500
08/06/2022 21,500 1.40 6.51 20,100 21,500 20,300 206,000 4,429,000,000
07/06/2022 20,100 -0.50 -2.49 20,600 20,600 19,650 184,690 3,712,269,000
06/06/2022 20,600 -0.25 -1.21 20,850 21,200 20,500 128,460 2,646,276,000
05/06/2022 20,850 -0.80 -3.84 21,650 22,200 20,800 500 10,425,000
03/06/2022 20,850 -0.80 -3.84 21,650 22,200 20,800 174,840 3,645,414,000
02/06/2022 21,650 0.90 4.16 20,750 21,950 20,750 298,960 6,472,484,000
01/06/2022 20,750 0.85 4.10 19,900 20,950 19,800 290,320 6,024,140,000
31/05/2022 19,900 0.65 3.27 19,250 20,200 18,900 221,970 4,417,203,000
30/05/2022 19,250 0.45 2.34 18,800 19,300 18,700 175,530 3,378,952,500
29/05/2022 18,800 0.40 2.13 18,400 19,000 18,500 145,590 2,737,092,000
27/05/2022 18,800 0.40 2.13 18,400 19,000 18,500 145,590 2,737,092,000
26/05/2022 18,400 0.25 1.36 18,150 18,700 18,200 156,860 2,886,224,000
25/05/2022 18,150 0.75 4.13 17,400 18,200 17,400 139,000 2,522,850,000
24/05/2022 17,400 -0.05 -0.29 17,450 17,850 16,850 83,330 1,449,942,000
23/05/2022 17,450 -0.15 -0.86 17,600 18,200 17,150 129,530 2,260,298,500
22/05/2022 17,600 0.25 1.42 17,350 17,900 17,150 105,420 1,855,392,000
20/05/2022 17,600 0.25 1.42 17,350 17,900 17,150 105,420 1,855,392,000
19/05/2022 17,350 -0.15 -0.86 17,500 17,500 16,800 89,380 1,550,743,000
18/05/2022 17,500 0.40 2.29 17,100 17,800 17,250 144,280 2,524,900,000
17/05/2022 17,100 1.10 6.43 16,000 17,100 15,600 131,590 2,250,189,000
16/05/2022 16,000 -0.15 -0.94 16,150 16,850 15,850 89,240 1,427,840,000
13/05/2022 16,150 -1.20 -7.43 17,350 17,300 16,150 304,600 4,919,290,000
12/05/2022 17,350 -1.30 -7.49 18,650 18,750 17,350 172,100 2,985,935,000
11/05/2022 18,650 0.15 0.80 18,500 19,100 18,500 60,010 1,119,186,500
10/05/2022 18,500 -0.60 -3.24 19,100 19,050 17,800 155,860 2,883,410,000
09/05/2022 19,100 -1.40 -7.33 20,500 20,700 19,100 241,760 4,617,616,000
29/04/2022 21,600 0.50 2.31 21,100 21,700 20,700 135,750 2,932,200,000
28/04/2022 21,100 0.05 0.24 21,050 21,850 21,100 97,540 2,058,094,000
27/04/2022 21,050 0.45 2.14 20,600 21,300 20,300 98,450 2,072,372,500
26/04/2022 20,600 0.20 0.97 20,400 20,600 19,200 147,850 3,045,710,000
25/04/2022 20,400 -1.50 -7.35 21,900 22,150 20,400 146,970 2,998,188,000
23/04/2022 21,900 0.15 0.68 21,750 22,800 21,350 108,300 2,371,770,000
22/04/2022 21,900 0.15 0.68 21,750 22,700 21,350 108,300 2,371,770,000
21/04/2022 21,750 -0.60 -2.76 22,350 23,000 20,800 420,110 9,137,392,500
20/04/2022 22,350 -1.65 -7.38 24,000 23,950 22,350 262,740 5,872,239,000
19/04/2022 24,000 -0.90 -3.75 24,900 25,300 24,000 191,740 4,601,760,000
18/04/2022 24,900 -1.85 -7.43 26,750 26,750 24,900 391,190 9,740,631,000
16/04/2022 26,750 -0.35 -1.31 27,100 27,450 26,700 132,310 3,539,292,500
15/04/2022 26,750 -0.35 -1.31 27,100 27,450 26,700 132,310 3,539,292,500
14/04/2022 27,100 -0.30 -1.11 27,400 27,600 26,950 64,530 1,748,763,000
13/04/2022 27,400 0.95 3.47 26,450 27,400 26,000 175,790 4,816,646,000
12/04/2022 26,450 -0.75 -2.84 27,200 27,800 26,450 190,530 5,039,518,500
08/04/2022 27,200 -1.30 -4.78 28,500 28,800 27,200 236,450 6,431,440,000
07/04/2022 28,500 -0.20 -0.70 28,700 28,900 28,500 155,860 4,442,010,000
06/04/2022 28,700 -0.25 -0.87 28,950 28,950 28,500 191,470 5,495,189,000
05/04/2022 28,950 -0.10 -0.35 29,050 29,300 28,950 141,480 4,095,846,000
04/04/2022 29,050 0.20 0.69 28,850 29,400 28,850 167,510 4,866,165,500
01/04/2022 28,850 0.25 0.87 28,600 29,150 28,400 142,210 4,102,758,500
31/03/2022 28,600 -0.20 -0.70 28,800 29,150 28,600 142,380 4,072,068,000
30/03/2022 28,800 -0.85 -2.95 29,650 29,650 28,750 252,400 7,269,120,000
29/03/2022 29,650 0.05 0.17 29,600 30,000 29,400 221,350 6,563,027,500
28/03/2022 29,600 -0.10 -0.34 29,700 29,950 28,800 317,160 9,387,936,000
25/03/2022 29,700 -0.40 -1.35 30,100 30,550 29,700 252,360 7,495,092,000
24/03/2022 30,100 1.10 3.65 29,000 30,250 28,800 557,480 16,780,148,000
23/03/2022 29,000 -0.15 -0.52 29,150 29,300 28,950 176,440 5,116,760,000
22/03/2022 29,150 -0.05 -0.17 29,200 29,750 29,150 191,540 5,583,391,000
21/03/2022 29,200 0.50 1.71 28,700 29,250 28,800 210,790 6,155,068,000
18/03/2022 28,700 0.15 0.52 28,550 28,850 28,550 127,950 3,672,165,000
17/03/2022 28,550 0.05 0.18 28,500 29,000 28,500 118,220 3,375,181,000
16/03/2022 28,500 -0.05 -0.18 28,550 28,900 28,450 104,760 2,985,660,000
15/03/2022 28,550 0.55 1.93 28,000 28,750 27,900 147,220 4,203,131,000
14/03/2022 28,000 -1.00 -3.57 29,000 28,950 28,000 208,490 5,837,720,000
11/03/2022 29,000 0.00 ■■ 0.00 29,000 29,400 28,600 159,000 4,611,000,000
10/03/2022 29,000 0.00 ■■ 0.00 29,000 29,600 28,300 167,260 4,850,540,000
09/03/2022 29,000 -0.10 -0.34 29,100 29,400 28,200 285,640 8,283,560,000
08/03/2022 29,100 -0.90 -3.09 30,000 30,100 29,100 192,910 5,613,681,000
07/03/2022 30,000 0.00 ■■ 0.00 30,000 30,900 29,700 267,260 8,017,800,000
06/03/2022 30,000 1.10 3.67 28,900 30,550 28,950 538,500 16,155,000,000
04/03/2022 30,000 1.10 3.67 28,900 30,550 28,950 538,500 16,155,000,000
03/03/2022 28,900 0.15 0.52 28,750 29,200 28,600 215,880 6,238,932,000
02/03/2022 28,750 -0.20 -0.70 28,950 29,200 28,750 227,390 6,537,462,500
01/03/2022 28,950 0.30 1.04 28,650 29,200 28,550 249,400 7,220,130,000
28/02/2022 28,650 -0.15 -0.52 28,800 29,000 28,450 180,220 5,163,303,000
27/02/2022 28,800 0.15 0.52 28,650 29,200 28,800 132,610 3,819,168,000
25/02/2022 28,800 0.15 0.52 28,650 29,200 28,800 132,610 3,819,168,000
24/02/2022 28,650 -0.35 -1.22 29,000 29,600 27,600 333,140 9,544,461,000
23/02/2022 29,000 0.15 0.52 28,850 29,600 28,800 212,840 6,172,360,000
22/02/2022 28,850 -0.95 -3.29 29,800 29,700 28,000 286,400 8,262,640,000
21/02/2022 29,800 0.35 1.17 29,450 30,400 29,200 288,520 8,597,896,000
20/02/2022 29,450 -0.05 -0.17 29,500 29,700 29,000 208,770 6,148,276,500
18/02/2022 29,450 -0.05 -0.17 29,500 29,700 29,000 208,770 6,148,276,500
17/02/2022 29,500 -0.30 -1.02 29,800 29,800 29,400 118,880 3,506,960,000
16/02/2022 29,800 0.65 2.18 29,150 30,100 29,200 194,850 5,806,530,000
15/02/2022 29,150 0.05 0.17 29,100 29,500 28,800 106,360 3,100,394,000
14/02/2022 29,100 0.15 0.52 28,950 29,700 28,600 221,720 6,452,052,000
11/02/2022 28,950 0.30 1.04 28,650 29,350 28,650 146,190 4,232,200,500
10/02/2022 28,650 -0.55 -1.92 29,200 29,400 28,500 176,080 5,044,692,000
09/02/2022 29,200 0.40 1.37 28,800 29,500 28,300 196,030 5,724,076,000
08/02/2022 28,800 0.30 1.04 28,500 28,950 28,300 150,100 4,322,880,000
07/02/2022 28,500 1.00 3.51 27,500 28,800 27,800 131,000 3,733,500,000
01/02/2022 27,500 0.45 1.64 27,050 27,500 26,800 181,750 4,998,125,000
31/01/2022 27,500 0.45 1.64 27,050 27,500 26,800 181,750 4,998,125,000
28/01/2022 27,500 0.45 1.64 27,050 27,500 26,800 181,750 4,998,125,000
27/01/2022 27,050 -0.65 -2.40 27,700 27,900 26,850 164,420 4,447,561,000
26/01/2022 27,700 -0.15 -0.54 27,850 28,200 27,500 169,940 4,707,338,000
25/01/2022 27,850 0.95 3.41 26,900 28,000 26,700 165,430 4,607,225,500
24/01/2022 26,900 -2.00 -7.43 28,900 29,000 26,900 302,540 8,138,326,000
21/01/2022 28,900 -0.80 -2.77 29,700 29,800 28,700 250,580 7,241,762,000
20/01/2022 29,750 0.95 3.19 28,800 30,000 28,600 215,640 6,415,290,000
19/01/2022 28,550 1.50 5.25 27,050 28,600 27,300 227,880 6,505,974,000
18/01/2022 27,850 -0.45 -1.62 28,300 28,300 27,050 285,230 7,943,655,500
17/01/2022 29,850 -0.55 -1.84 30,400 31,200 29,500 291,620 8,704,857,000
16/01/2022 30,400 -0.90 -2.96 31,300 31,550 29,800 342,920 10,424,768,000
14/01/2022 30,400 -0.90 -2.96 31,300 31,550 29,800 342,920 10,424,768,000
13/01/2022 31,300 -0.70 -2.24 32,000 32,900 31,300 525,080 16,435,004,000
12/01/2022 32,000 -1.75 -5.47 33,750 33,750 31,400 595,760 19,064,320,000
11/01/2022 33,750 0.25 0.74 33,500 34,700 32,500 661,610 22,329,337,500
10/01/2022 33,500 0.70 2.09 32,800 34,850 32,300 1,114,000 37,319,000,000
09/01/2022 32,800 -0.45 -1.37 33,250 33,550 32,800 505,500 16,580,400,000
07/01/2022 32,800 -0.45 -1.37 33,250 33,550 32,800 505,500 16,580,400,000
06/01/2022 33,250 0.40 1.20 32,850 33,800 32,450 622,840 20,709,430,000
05/01/2022 32,850 0.75 2.28 32,100 33,250 32,050 743,970 24,439,414,500
04/01/2022 32,100 0.80 2.49 31,300 32,250 31,100 424,420 13,623,882,000
03/01/2022 29,500 -1.50 -5.08 31,000 31,200 29,500 446,830 13,181,485,000
31/12/2021 31,300 0.15 0.48 31,150 31,300 30,550 261,970 8,199,661,000
30/12/2021 31,150 0.65 2.09 30,500 31,300 30,400 319,450 9,950,867,500
29/12/2021 30,500 -1.25 -4.10 31,750 32,200 30,050 735,270 22,425,735,000
23/12/2021 33,400 1.60 4.79 31,800 33,600 31,800 886,450 29,607,430,000
22/12/2021 33,400 1.60 4.79 31,800 33,600 31,800 886,450 29,607,430,000
21/12/2021 31,800 0.45 1.42 31,350 32,200 31,100 528,270 16,798,986,000
20/12/2021 31,350 -1.30 -4.15 32,650 32,450 31,100 597,270 18,724,414,500
17/12/2021 32,650 -0.35 -1.07 33,000 33,650 32,500 607,610 19,838,466,500
16/12/2021 33,000 1.15 3.48 31,850 33,000 31,700 695,900 22,964,700,000
15/12/2021 31,850 -0.55 -1.73 32,400 32,750 31,800 407,020 12,963,587,000
14/12/2021 32,400 -0.30 -0.93 32,700 33,400 32,100 589,880 19,112,112,000
13/12/2021 32,700 2.00 6.12 30,700 32,800 31,000 780,070 25,508,289,000
12/12/2021 30,700 -0.05 -0.16 30,750 31,150 30,250 339,300 10,416,510,000
10/12/2021 30,700 -0.05 -0.16 30,750 31,150 30,250 339,300 10,416,510,000
09/12/2021 30,750 0.35 1.14 30,400 31,200 30,000 220,650 6,784,987,500
08/12/2021 30,400 0.40 1.32 30,000 31,300 30,150 317,450 9,650,480,000
07/12/2021 30,000 0.60 2.00 29,400 30,350 29,400 246,620 7,398,600,000
06/12/2021 29,400 -0.10 -0.34 29,500 30,450 28,750 474,860 13,960,884,000
04/12/2021 29,500 -1.50 -5.08 31,000 31,200 29,500 446,830 13,181,485,000
03/12/2021 29,500 -1.50 -5.08 31,000 31,200 29,500 446,830 13,181,485,000
02/12/2021 31,000 -0.65 -2.10 31,650 31,700 31,000 363,690 11,274,390,000
01/12/2021 31,650 0.30 0.95 31,350 31,950 31,100 362,680 11,478,822,000
30/11/2021 31,350 1.15 3.67 30,200 31,850 30,300 635,620 19,926,687,000
29/11/2021 30,200 0.30 0.99 29,900 30,800 28,950 539,050 16,279,310,000
28/11/2021 29,900 -0.60 -2.01 30,500 30,950 29,850 544,260 16,273,374,000
26/11/2021 29,900 -0.60 -2.01 30,500 30,950 29,850 544,260 16,273,374,000
25/11/2021 30,500 0.20 0.66 30,300 31,350 29,750 411,650 12,555,325,000
24/11/2021 30,300 -0.30 -0.99 30,600 31,100 30,050 437,790 13,265,037,000
23/11/2021 30,600 1.45 4.74 29,150 30,800 28,300 477,560 14,613,336,000
22/11/2021 29,150 -2.15 -7.38 31,300 31,300 29,150 952,120 27,754,298,000
19/11/2021 31,300 -2.35 -7.51 33,650 34,100 31,300 1,517,860 47,509,018,000
18/11/2021 33,650 -0.10 -0.30 33,750 34,500 33,050 662,560 22,295,144,000
17/11/2021 33,750 0.50 1.48 33,250 34,200 33,150 518,750 17,507,812,500
16/11/2021 33,250 -1.75 -5.26 35,000 34,700 33,000 1,071,120 35,614,740,000
15/11/2021 35,000 -1.00 -2.86 36,000 36,900 33,600 865,830 30,304,050,000
14/11/2021 36,000 -0.50 -1.39 36,500 36,700 35,400 100 3,600,000
12/11/2021 36,000 -0.50 -1.39 36,500 36,700 35,400 495,660 17,843,760,000
11/11/2021 36,500 0.90 2.47 35,600 37,200 35,450 962,880 35,145,120,000
10/11/2021 35,600 0.70 1.97 34,900 35,900 34,300 676,510 24,083,756,000
09/11/2021 34,900 -0.45 -1.29 35,350 35,500 34,600 555,670 19,392,883,000
08/11/2021 35,350 0.95 2.69 34,400 36,150 34,000 722,480 25,539,668,000
07/11/2021 34,400 0.40 1.16 34,000 34,900 33,550 599,580 20,625,552,000
05/11/2021 34,400 0.40 1.16 34,000 34,900 33,550 599,580 20,625,552,000
04/11/2021 32,800 -2.40 -7.32 35,200 37,650 32,750 1,603,980 52,610,544,000
03/11/2021 32,800 -2.40 -7.32 35,200 37,650 32,750 1,603,980 52,610,544,000
02/11/2021 35,200 2.30 6.53 32,900 35,200 32,700 779,120 27,425,024,000
01/11/2021 32,900 -0.50 -1.52 33,400 34,000 32,600 951,890 31,317,181,000
31/10/2021 33,400 -0.50 -1.50 33,900 34,300 33,200 682,180 22,784,812,000
29/10/2021 33,400 -0.50 -1.50 33,900 34,300 33,200 682,180 22,784,812,000
28/10/2021 33,900 0.25 0.74 33,650 34,300 33,350 676,430 22,930,977,000
27/10/2021 33,650 0.85 2.53 32,800 34,500 32,900 774,660 26,067,309,000
26/10/2021 32,800 -0.20 -0.61 33,000 33,200 32,100 605,160 19,849,248,000
25/10/2021 33,000 1.05 3.18 31,950 33,900 32,000 1,068,020 35,244,660,000
23/10/2021 31,950 0.85 2.66 31,100 32,450 31,200 843,990 26,965,480,500
22/10/2021 31,950 0.85 2.66 31,100 32,450 31,200 843,990 26,965,480,500
21/10/2021 31,100 -0.20 -0.64 31,300 31,500 30,750 448,040 13,934,044,000
20/10/2021 31,300 0.75 2.40 30,550 31,900 30,500 942,630 29,504,319,000
19/10/2021 30,550 0.15 0.49 30,400 30,950 29,800 584,230 17,848,226,500
18/10/2021 30,400 -0.40 -1.32 30,800 31,200 30,300 682,760 20,755,904,000
16/10/2021 30,800 0.40 1.30 30,400 31,150 30,100 929,910 28,641,228,000
15/10/2021 30,800 0.40 1.30 30,400 31,150 30,100 929,910 28,641,228,000
14/10/2021 30,400 -0.05 -0.16 30,450 30,800 30,400 715,900 21,763,360,000
13/10/2021 30,450 0.75 2.46 29,700 30,900 29,850 1,066,560 32,476,752,000
12/10/2021 29,700 1.00 3.37 28,700 30,200 28,500 1,240,900 36,854,730,000
11/10/2021 28,700 0.10 0.35 28,600 29,000 28,450 394,880 11,333,056,000
08/10/2021 28,600 -0.80 -2.80 29,400 29,600 28,550 624,530 17,861,558,000
07/10/2021 29,400 0.60 2.04 28,800 29,800 28,900 963,430 28,324,842,000
06/10/2021 28,800 0.60 2.08 28,200 28,950 28,200 510,890 14,713,632,000
05/10/2021 28,200 0.45 1.60 27,750 28,600 27,750 343,770 9,694,314,000
04/10/2021 27,750 0.25 0.90 27,500 28,350 27,200 461,960 12,819,390,000
01/10/2021 27,500 -0.35 -1.27 27,850 28,200 27,500 352,500 9,693,750,000
30/09/2021 27,850 0.05 0.18 27,800 28,400 27,850 253,920 7,071,672,000
29/09/2021 27,800 -0.05 -0.18 27,850 27,950 27,000 533,180 14,822,404,000
28/09/2021 27,850 0.35 1.26 27,500 27,900 26,600 839,760 23,387,316,000
27/09/2021 27,500 -1.40 -5.09 28,900 28,900 27,500 618,620 17,012,050,000
26/09/2021 28,900 -0.75 -2.60 29,650 29,950 28,550 622,460 17,989,094,000
24/09/2021 28,900 -0.75 -2.60 29,650 29,950 28,550 622,460 17,989,094,000
23/09/2021 29,650 0.85 2.87 28,800 30,600 29,000 1,714,440 50,833,146,000
22/09/2021 28,800 0.30 1.04 28,500 29,100 27,900 622,110 17,916,768,000
21/09/2021 28,500 0.20 0.70 28,300 28,550 27,400 731,990 20,861,715,000
20/09/2021 28,300 -0.80 -2.83 29,100 29,700 27,900 830,040 23,490,132,000
17/09/2021 29,100 1.05 3.61 28,050 29,400 28,050 1,432,830 41,695,353,000
16/09/2021 28,050 0.35 1.25 27,700 28,350 27,650 541,550 15,190,477,500
15/09/2021 27,700 0.15 0.54 27,550 27,900 27,200 323,830 8,970,091,000
14/09/2021 27,550 -0.70 -2.54 28,250 28,300 27,400 615,630 16,960,606,500
13/09/2021 28,250 -0.10 -0.35 28,350 28,700 27,800 503,130 14,213,422,500
11/09/2021 28,350 -0.50 -1.76 28,850 29,200 28,350 491,480 13,933,458,000
10/09/2021 28,350 -0.50 -1.76 28,850 29,200 28,350 491,480 13,933,458,000
09/09/2021 28,850 1.15 3.99 27,700 28,850 27,750 568,560 16,402,956,000
08/09/2021 27,700 -0.10 -0.36 27,800 28,150 27,500 561,840 15,562,968,000
07/09/2021 27,800 -1.25 -4.50 29,050 29,000 27,700 1,166,700 32,434,260,000
06/09/2021 29,050 0.50 1.72 28,550 29,850 28,600 1,259,430 36,586,441,500
05/09/2021 26,100 1.20 4.60 24,900 25,050 24,600 504,190 13,159,359,000
03/09/2021 25,000 0.10 0.40 24,900 25,050 24,600 518,980 12,974,500,000
01/09/2021 28,550 0.25 0.88 28,300 28,750 27,900 791,420 22,595,041,000
31/08/2021 28,300 0.95 3.36 27,350 28,800 27,300 1,323,650 37,459,295,000
30/08/2021 27,350 0.15 0.55 27,200 27,950 27,150 738,100 20,187,035,000
27/08/2021 27,200 1.25 4.60 25,950 27,200 25,200 695,110 18,906,992,000
26/08/2021 25,950 -0.35 -1.35 26,300 26,800 25,850 430,550 11,172,772,500
25/08/2021 26,300 1.15 4.37 25,150 26,350 25,000 362,360 9,530,068,000
24/08/2021 25,150 -0.80 -3.18 25,950 26,450 24,550 1,002,060 25,201,809,000
23/08/2021 25,950 -1.95 -7.51 27,900 28,000 25,950 925,220 24,009,459,000
20/08/2021 27,900 -1.75 -6.27 29,650 29,850 27,600 1,096,090 30,580,911,000
19/08/2021 29,650 1.15 3.88 28,500 29,850 28,400 814,360 24,145,774,000
18/08/2021 28,500 0.20 0.70 28,300 28,900 28,250 518,000 14,763,000,000
17/08/2021 28,300 -0.70 -2.47 29,000 28,850 28,150 721,000 20,404,300,000
16/08/2021 29,000 1.25 4.31 27,750 29,450 28,350 978,420 28,374,180,000
13/08/2021 27,750 0.35 1.26 27,400 27,750 26,550 988,810 27,439,477,500
12/08/2021 27,400 0.85 3.10 26,550 27,950 26,200 1,115,950 30,577,030,000
11/08/2021 26,550 -0.85 -3.20 27,400 27,850 26,550 855,500 22,713,525,000
10/08/2021 27,400 -0.10 -0.36 27,500 28,000 27,000 674,460 18,480,204,000
09/08/2021 27,500 1.00 3.64 26,500 27,600 26,200 657,680 18,086,200,000
06/08/2021 26,500 0.40 1.51 26,100 27,200 25,800 859,370 22,773,305,000
05/08/2021 26,100 0.35 1.34 25,750 26,150 25,300 504,190 13,159,359,000
04/08/2021 25,750 0.75 2.91 25,000 26,050 25,150 1,047,910 26,983,682,500
03/08/2021 25,000 0.10 0.40 24,900 25,050 24,600 518,980 12,974,500,000
02/08/2021 24,900 -0.30 -1.20 25,200 25,400 24,800 588,980 14,665,602,000
30/07/2021 25,200 0.70 2.78 24,500 25,400 24,200 965,550 24,331,860,000
29/07/2021 24,500 -0.10 -0.41 24,600 24,750 24,300 528,290 12,943,105,000
28/07/2021 24,600 -0.10 -0.41 24,700 25,100 24,400 645,100 15,869,460,000
27/07/2021 24,700 -0.10 -0.40 24,800 25,450 24,400 669,440 16,535,168,000
26/07/2021 24,800 0.85 3.43 23,950 24,950 23,200 625,820 15,520,336,000
23/07/2021 23,950 0.05 0.21 23,950 24,900 23,900 799,330 19,143,953,500
21/07/2021 22,400 -0.30 -1.34 22,800 23,950 22,550 306,870 6,873,888,000
20/07/2021 22,800 0.60 2.63 22,200 22,900 21,050 275,340 6,277,752,000
19/07/2021 22,200 -1.65 -7.43 23,850 23,200 22,200 561,960 12,475,512,000
17/07/2021 23,850 0.35 1.47 23,500 24,850 23,700 542,590 12,940,771,500
16/07/2021 23,850 0.35 1.47 23,500 24,850 23,700 542,590 12,940,771,500
15/07/2021 23,500 1.50 6.38 22,000 23,500 21,600 423,570 9,953,895,000
14/07/2021 22,000 -1.50 -6.82 23,500 23,750 21,950 534,060 11,749,320,000
13/07/2021 25,000 0.10 0.40 24,900 25,400 23,500 471,490 11,787,250,000
12/07/2021 24,900 -1.85 -7.43 26,750 26,700 24,900 558,980 13,918,602,000
09/07/2021 26,750 -1.95 -7.29 28,700 29,000 26,750 600,720 16,069,260,000
08/07/2021 28,700 0.20 0.70 28,500 29,500 28,450 412,090 11,826,983,000
07/07/2021 28,500 -0.05 -0.18 28,500 28,700 27,000 354,380 10,099,830,000
06/07/2021 28,500 -2.10 -7.37 30,600 31,250 28,500 844,390 24,065,115,000
05/07/2021 30,600 -2.05 -6.70 32,650 32,700 30,450 811,670 24,837,102,000
02/07/2021 32,650 -0.10 -0.31 32,750 33,200 31,600 1,022,280 33,377,442,000
01/07/2021 32,750 -0.45 -1.37 33,200 33,400 32,400 532,090 17,425,947,500
30/06/2021 33,200 -1.75 -5.27 34,950 34,550 32,850 731,080 24,271,856,000
29/06/2021 34,950 0.05 0.14 34,900 35,500 34,400 1,033,650 36,126,067,500
28/06/2021 34,900 2.25 6.45 32,650 34,900 32,000 1,019,530 35,581,597,000
25/06/2021 32,650 0.60 1.84 32,050 32,850 31,850 744,240 24,299,436,000
24/06/2021 32,050 -2.30 -7.18 34,350 35,500 31,950 1,167,240 37,410,042,000
23/06/2021 34,350 0.65 1.89 33,700 35,050 33,000 843,650 28,979,377,500
22/06/2021 33,700 -0.95 -2.82 34,650 34,800 33,700 512,880 17,284,056,000
21/06/2021 34,650 2.75 7.94 33,950 35,400 33,900 707,370 24,510,370,500
18/06/2021 33,950 2.05 6.04 31,900 34,100 32,050 985,740 33,465,873,000
17/06/2021 31,900 -0.60 -1.88 32,500 32,400 31,500 445,790 14,220,701,000
16/06/2021 32,500 -0.50 -1.54 33,000 33,450 32,350 558,760 18,159,700,000
15/06/2021 32,000 -0.30 -0.94 32,300 32,600 32,000 147,440 4,718,080,000
14/06/2021 32,300 0.10 0.31 32,200 32,800 32,000 517,140 16,703,622,000
11/06/2021 32,200 1.20 3.73 31,000 32,700 30,950 830,830 26,752,726,000
10/06/2021 31,000 -0.45 -1.45 31,450 31,950 30,900 572,080 17,734,480,000
09/06/2021 31,450 0.30 0.95 31,150 32,050 29,900 690,780 21,725,031,000
08/06/2021 31,150 -1.80 -5.78 32,950 33,100 30,750 746,050 23,239,457,500
07/06/2021 32,950 -1.35 -4.10 34,300 34,300 31,900 728,610 24,007,699,500
04/06/2021 34,300 1.50 4.37 32,800 34,450 33,000 1,169,130 40,101,159,000
03/06/2021 32,800 2.10 6.40 30,700 32,800 30,500 1,868,300 61,280,240,000
02/06/2021 30,700 -0.25 -0.81 30,950 30,950 28,800 670,750 20,592,025,000
01/06/2021 30,950 0.25 0.81 30,700 31,800 30,650 878,060 27,175,957,000
31/05/2021 30,700 4.40 14.33 30,450 30,700 29,500 745,200 22,877,640,000
28/05/2021 30,450 1.25 4.11 29,200 30,600 29,200 1,059,050 32,248,072,500
27/05/2021 29,200 0.55 1.88 28,650 29,800 27,900 1,078,280 31,485,776,000
26/05/2021 28,650 0.30 1.05 28,350 28,950 27,650 792,030 22,691,659,500
25/05/2021 28,350 -0.05 -0.18 28,350 28,950 28,050 678,710 19,241,428,500
24/05/2021 28,350 1.85 6.53 26,500 28,350 26,500 949,730 26,924,845,500
23/05/2021 26,500 0.40 1.51 26,100 27,000 25,600 300,480 7,962,720,000
21/05/2021 26,500 0.40 1.51 26,100 27,000 25,600 300,480 7,962,720,000
20/05/2021 26,100 -0.90 -3.45 27,000 26,750 26,000 255,350 6,664,635,000
19/05/2021 27,000 -0.40 -1.48 27,400 27,500 26,550 252,530 6,818,310,000
18/05/2021 27,400 0.20 0.73 27,200 27,650 27,000 573,390 15,710,886,000
17/05/2021 27,200 0.70 2.57 26,500 27,200 26,150 522,060 14,200,032,000
16/05/2021 26,500 -0.45 -1.70 26,950 27,200 26,350 183,090 4,851,885,000
14/05/2021 26,500 -0.45 -1.70 26,950 27,200 26,350 183,090 4,851,885,000
13/05/2021 26,950 0.55 2.04 26,400 27,200 26,100 344,400 9,281,580,000
12/05/2021 26,400 0.70 2.65 25,700 26,500 25,800 153,770 4,059,528,000
11/05/2021 25,700 -0.50 -1.95 26,200 27,300 25,600 290,940 7,477,158,000
10/05/2021 26,200 -0.60 -2.29 26,800 26,850 26,100 151,720 3,975,064,000
09/05/2021 26,800 -0.60 -2.24 27,400 27,950 26,650 156,380 4,190,984,000
07/05/2021 26,800 -0.60 -2.24 27,400 27,950 26,650 156,380 4,190,984,000
06/05/2021 27,400 1.15 4.20 26,250 28,000 26,000 432,630 11,854,062,000
05/05/2021 26,250 0.60 2.29 25,650 26,800 25,650 151,100 3,966,375,000
04/05/2021 25,650 -0.70 -2.73 26,350 26,350 25,500 99,300 2,547,045,000
03/05/2021 26,000 -1.95 -7.50 27,950 29,900 26,000 940 24,440,000
30/04/2021 26,350 0.05 0.19 26,300 26,400 25,800 130,490 3,438,411,500
29/04/2021 26,350 0.05 0.19 26,300 26,400 25,800 130,490 3,438,411,500
28/04/2021 26,300 0.60 2.28 25,700 26,600 25,200 142,500 3,747,750,000
27/04/2021 25,700 -0.50 -1.95 25,700 25,800 25,050 96,420 2,477,994,000
26/04/2021 25,700 -0.70 -2.72 26,400 26,600 25,700 113,270 2,911,039,000
23/04/2021 26,400 0.90 3.41 25,500 26,400 24,800 133,660 3,528,624,000
22/04/2021 25,500 -0.75 -2.94 26,250 26,600 25,500 123,290 3,143,895,000
21/04/2021 26,250 0.15 0.57 26,100 27,000 26,000 323,170 8,483,212,500
20/04/2021 26,250 0.15 0.57 26,100 27,000 26,000 323,170 8,483,212,500
19/04/2021 26,100 -0.10 -0.38 26,200 26,700 25,900 199,570 5,208,777,000
16/04/2021 26,200 -0.55 -2.10 26,750 26,850 25,500 222,140 5,820,068,000
15/04/2021 26,750 -0.90 -3.36 27,650 27,600 26,550 462,380 12,368,665,000
14/04/2021 27,650 0.05 0.18 27,600 27,650 26,850 476,630 13,178,819,500
13/04/2021 27,600 -1.10 -3.99 28,700 28,700 27,100 490,850 13,547,460,000
12/04/2021 28,700 -2.55 -8.89 29,200 29,450 28,300 617,760 17,729,712,000
09/04/2021 29,200 0.10 0.34 29,100 29,450 28,850 421,340 12,303,128,000
08/04/2021 29,100 -0.05 -0.17 29,100 29,200 28,800 383,660 11,164,506,000
07/04/2021 29,100 1.10 3.78 28,000 29,450 27,450 654,690 19,051,479,000
06/04/2021 28,000 0.45 1.61 27,550 28,000 26,750 270,830 7,583,240,000
05/04/2021 27,550 -0.60 -2.18 28,150 28,150 27,350 250,880 6,911,744,000
02/04/2021 28,150 0.20 0.71 27,950 28,500 27,700 267,230 7,522,524,500
01/04/2021 27,950 0.50 1.79 27,450 28,000 27,100 226,580 6,332,911,000
31/03/2021 27,450 1.15 4.19 26,300 27,800 25,800 224,920 6,174,054,000
30/03/2021 26,300 -0.70 -2.66 27,000 26,900 26,000 428,990 11,282,437,000
29/03/2021 27,000 -0.85 -3.15 27,850 28,300 26,250 1,208,000 32,616,000,000
26/03/2021 27,850 -1.10 -3.95 28,950 28,600 26,950 825,480 22,989,618,000
25/03/2021 28,950 0.05 0.17 28,900 29,250 27,450 984,800 28,509,960,000
24/03/2021 28,900 -2.15 -7.44 31,050 30,600 28,900 1,043,130 30,146,457,000
23/03/2021 31,050 -1.80 -5.80 32,850 32,750 30,650 1,345,730 41,784,916,500
22/03/2021 32,850 0.10 0.30 32,750 33,200 32,500 896,760 29,458,566,000
19/03/2021 32,750 0.75 2.29 32,000 32,750 31,700 1,077,130 35,276,007,500
18/03/2021 32,000 1.25 3.91 30,750 32,000 30,650 812,280 25,992,960,000
17/03/2021 30,750 0.75 2.44 30,000 30,950 30,000 552,190 16,979,842,500
16/03/2021 30,000 -0.40 -1.33 30,400 30,400 29,850 548,470 16,454,100,000
15/03/2021 30,400 -0.55 -1.81 30,950 31,000 29,950 995,630 30,267,152,000
12/03/2021 30,950 -0.30 -0.97 31,250 31,250 30,550 655,230 20,279,368,500
11/03/2021 31,250 0.25 0.80 31,000 31,250 30,700 607,960 18,998,750,000
10/03/2021 31,000 1.20 3.87 29,800 31,050 29,650 871,230 27,008,130,000
09/03/2021 29,800 0.30 1.01 29,550 30,150 28,950 800,090 23,842,682,000
08/03/2021 29,550 0.30 1.02 29,250 30,000 29,200 650,140 19,211,637,000
05/03/2021 29,250 -1.15 -3.93 30,400 30,250 28,850 780,190 22,820,557,500
04/03/2021 30,400 -1.15 -3.78 31,550 31,850 29,350 952,500 28,956,000,000
03/03/2021 31,550 0.20 0.63 31,350 31,550 30,550 873,630 27,563,026,500
02/03/2021 31,350 -0.75 -2.39 32,100 32,250 30,900 757,480 23,746,998,000
01/03/2021 32,100 0.70 2.18 31,400 32,250 31,050 692,890 22,241,769,000
26/02/2021 31,400 2.05 6.53 29,350 31,400 28,700 1,005,830 31,583,062,000
25/02/2021 29,350 -0.15 -0.51 29,500 29,650 28,500 1,051,550 30,862,992,500
24/02/2021 29,500 -0.30 -1.02 29,800 30,100 28,900 1,000,710 29,520,945,000
23/02/2021 29,800 1.75 5.87 28,050 29,850 27,750 799,570 23,827,186,000
22/02/2021 28,050 0.85 3.03 27,200 28,300 27,100 852,080 23,900,844,000
19/02/2021 27,200 1.60 5.88 25,600 27,200 25,000 805,610 21,912,592,000
18/02/2021 25,600 0.15 0.59 25,450 26,000 25,000 468,240 11,986,944,000
17/02/2021 25,450 1.30 5.11 24,150 25,500 24,000 513,960 13,080,282,000
10/02/2021 24,150 1.15 4.76 23,000 24,150 22,650 260,540 6,292,041,000
09/02/2021 24,150 1.15 4.76 23,000 24,150 22,650 260,540 6,292,041,000
08/02/2021 23,000 -1.55 -6.74 24,550 24,550 23,000 457,330 10,518,590,000
05/02/2021 24,550 0.05 0.20 24,500 25,050 24,300 305,640 7,503,462,000
05/01/2021 25,250 -0.30 -1.19 25,550 25,650 25,100 20,650 521,412,500
04/01/2021 25,550 1.05 4.11 24,500 26,000 24,200 183,280 4,682,804,000
01/01/2021 24,500 0.40 1.63 24,100 24,600 23,650 1,275,210 31,242,645,000
31/12/2020 24,500 0.40 1.63 24,100 24,600 23,650 1,275,210 31,242,645,000
30/12/2020 24,100 -0.20 -0.83 24,300 24,950 23,500 1,190,550 28,692,255,000
29/12/2020 24,300 1.20 4.94 23,100 24,700 22,500 249,848 6,071,306,400
28/12/2020 23,100 -0.50 -2.16 23,600 24,000 22,850 194,473 4,492,326,300
27/12/2020 23,600 0.10 0.42 23,500 24,500 22,400 166,189 3,922,060,400
25/12/2020 23,600 0.10 0.42 23,500 24,500 22,400 166,189 3,922,060,400
24/12/2020 23,500 -0.40 -1.70 23,850 24,450 22,200 137,542 3,232,237,000
23/12/2020 23,850 1.60 6.71 22,300 23,850 22,400 164,886 3,932,531,100
22/12/2020 22,300 1.50 6.73 20,850 22,300 20,500 117,450 2,619,135,000
21/12/2020 20,850 1.40 6.71 19,500 20,850 19,200 194,812 4,061,830,200
20/12/2020 19,500 0.90 4.62 18,550 19,800 18,000 389,556 7,596,342,000
18/12/2020 19,500 0.90 4.62 18,550 19,800 18,000 389,556 7,596,342,000
17/12/2020 18,550 1.20 6.47 17,350 18,550 17,500 602,727 11,180,585,850
16/12/2020 17,350 1.10 6.34 16,250 17,350 17,350 52,706 914,449,100
15/12/2020 16,250 1.10 6.77 15,200 16,250 16,250 71,591 1,163,353,750
14/12/2020 15,200 0.90 5.92 14,250 15,200 14,500 158,027 2,402,010,400
13/12/2020 14,250 0.20 1.40 14,100 14,300 13,900 86,939 1,238,880,750
11/12/2020 14,250 0.20 1.40 14,100 14,300 13,900 86,939 1,238,880,750
10/12/2020 14,100 -0.40 -2.84 14,450 14,600 14,100 188,429 2,656,848,900
09/12/2020 14,450 -0.20 -1.38 14,600 14,700 14,450 131,568 1,901,157,600
08/12/2020 14,600 0.00 ■■ 0.00 14,600 14,750 14,450 170,132 2,483,927,200
07/12/2020 14,600 0.20 1.37 14,400 14,900 14,300 105,448 1,539,540,800
04/12/2020 14,400 -0.05 -0.35 14,450 14,500 14,200 423,090 6,092,496,000
03/12/2020 14,450 0.40 2.77 14,000 14,500 13,900 198,576 2,869,423,200
02/12/2020 14,000 0.00 ■■ 0.00 14,000 14,150 13,900 116,471 1,630,594,000
01/12/2020 14,000 0.30 2.14 13,750 14,150 13,500 180,870 2,532,180,000
30/11/2020 13,550 0.10 0.74 13,450 13,550 13,350 819,840 11,108,832,000
27/11/2020 13,550 0.10 0.74 13,450 13,550 13,350 819,840 11,108,832,000
26/11/2020 13,450 -0.05 -0.37 13,500 13,600 13,200 715,510 9,623,609,500
25/11/2020 13,500 -0.10 -0.74 13,600 13,800 13,450 1,094,770 14,779,395,000
24/11/2020 13,600 0.60 4.41 13,000 13,650 13,000 1,890,800 25,714,880,000
23/11/2020 13,000 -0.20 -1.54 13,200 13,200 12,850 1,006,740 13,087,620,000
20/11/2020 13,200 -0.10 -0.76 13,250 13,300 12,900 56,809 749,878,800
19/11/2020 13,250 -0.60 -4.53 13,800 13,450 13,200 71,085 941,876,250
18/11/2020 13,800 0.05 0.36 13,800 14,100 13,800 1,914,740 26,423,412,000
17/11/2020 13,800 0.60 4.35 13,250 13,800 13,300 128,125 1,768,125,000
16/11/2020 13,250 -0.20 -1.51 13,400 13,650 13,200 52,081 690,073,250
13/11/2020 13,400 0.30 2.24 13,100 13,400 13,000 118,853 1,592,630,200
12/11/2020 13,100 0.10 0.76 13,000 13,250 12,900 52,131 682,916,100
11/11/2020 13,000 0.10 0.77 12,950 13,150 12,850 49,602 644,826,000
10/11/2020 12,950 -0.30 -2.32 13,200 13,300 12,900 71,311 923,477,450
09/11/2020 13,200 0.60 4.55 12,550 13,250 12,500 123,272 1,627,190,400
06/11/2020 12,550 0.00 ■■ 0.00 12,600 12,700 12,400 24,180 303,459,000
05/11/2020 12,600 0.40 3.17 12,200 12,750 12,600 79,069 996,269,400
04/11/2020 12,200 0.00 ■■ 0.00 12,150 12,350 12,100 52,404 639,328,800
03/11/2020 12,150 0.00 ■■ 0.00 12,200 12,400 12,150 16,089 195,481,350
02/11/2020 12,200 0.30 2.46 11,900 12,300 11,800 15,392 187,782,400
30/10/2020 11,900 0.30 2.52 11,650 11,900 11,650 25,300 301,070,000
29/10/2020 11,650 0.20 1.72 11,500 11,800 11,300 19,025 221,641,250
28/10/2020 11,500 -0.80 -6.96 12,250 12,300 11,500 40,154 461,771,000
27/10/2020 12,250 -0.10 -0.82 12,300 12,350 12,200 22,339 273,652,750
26/10/2020 12,300 -0.20 -1.63 12,500 12,800 12,300 38,665 475,579,500
25/10/2020 12,500 0.10 0.80 12,400 12,800 12,350 40,132 501,650,000
23/10/2020 12,500 0.10 0.80 12,400 12,800 12,350 40,132 501,650,000
22/10/2020 12,400 0.10 0.81 12,300 12,400 12,200 17,769 220,335,600
21/10/2020 12,300 -0.20 -1.63 12,500 12,600 12,300 47,335 582,220,500
20/10/2020 12,500 -0.30 -2.40 12,800 12,850 12,400 28,192 352,400,000
19/10/2020 12,800 0.30 2.34 12,550 12,900 12,500 41,524 531,507,200
18/10/2020 12,550 0.30 2.39 12,300 12,550 12,200 63,267 794,000,850
16/10/2020 12,550 0.30 2.39 12,300 12,550 12,200 63,267 794,000,850
15/10/2020 12,300 0.05 0.41 12,250 12,500 12,250 688,680 8,470,764,000
14/10/2020 12,250 -0.40 -3.27 12,600 12,750 12,250 75,396 923,601,000
13/10/2020 12,600 -0.10 -0.79 12,700 12,700 12,450 58,102 732,085,200
12/10/2020 12,700 -0.60 -4.72 13,250 13,300 12,700 56,715 720,280,500
11/10/2020 13,250 0.10 0.75 13,200 13,400 13,000 82,940 1,098,955,000
09/10/2020 13,250 0.10 0.75 13,200 13,400 13,000 82,940 1,098,955,000
08/10/2020 13,200 0.00 ■■ 0.00 13,150 13,400 13,050 44,904 592,732,800
07/10/2020 13,150 -0.30 -2.28 13,400 13,850 13,100 114,370 1,503,965,500
06/10/2020 13,400 0.00 ■■ 0.00 13,450 13,500 13,100 64,395 862,893,000
05/10/2020 13,450 0.10 0.74 13,300 13,650 13,300 52,417 705,008,650
04/10/2020 13,300 0.70 5.26 12,600 13,300 12,600 234,045 3,112,798,500
02/10/2020 13,300 0.70 5.26 12,600 13,300 12,600 234,045 3,112,798,500
01/10/2020 12,600 0.40 3.17 12,200 12,700 12,200 107,979 1,360,535,400
30/09/2020 12,200 0.00 ■■ 0.00 12,200 12,200 12,000 35,304 430,708,800
29/09/2020 12,200 -0.10 -0.82 12,300 12,600 12,200 72,698 886,915,600
28/09/2020 12,300 0.20 1.63 12,100 12,350 12,100 34,635 426,010,500
25/09/2020 12,100 0.10 0.83 12,000 12,200 11,950 55,343 669,650,300
24/09/2020 12,000 -0.30 -2.50 12,300 12,300 12,000 65,270 783,240,000
23/09/2020 12,300 -0.10 -0.81 12,400 12,500 12,150 37,280 458,544,000
22/09/2020 12,400 0.10 0.81 12,300 12,650 12,200 47,051 583,432,400
21/09/2020 12,300 0.00 ■■ 0.00 12,300 12,900 12,000 109,753 1,349,961,900
18/09/2020 12,300 -0.10 -0.81 12,400 12,450 12,150 37,249 458,162,700
17/09/2020 12,400 0.10 0.81 12,300 12,700 12,200 120,173 1,490,145,200
16/09/2020 12,300 0.80 6.50 11,500 12,300 11,450 121,403 1,493,256,900
15/09/2020 11,500 0.00 ■■ 0.00 11,500 11,600 11,450 29,422 338,353,000
14/09/2020 11,500 -0.10 -0.87 11,550 11,550 11,400 35,728 410,872,000
11/09/2020 11,550 0.00 ■■ 0.00 11,600 11,600 11,400 15,700 181,335,000
10/09/2020 11,600 0.00 ■■ 0.00 11,550 11,650 11,500 21,558 250,072,800
09/09/2020 11,550 0.20 1.73 11,350 11,600 11,250 256,540 2,963,037,000
08/09/2020 11,350 0.00 ■■ 0.00 11,350 11,500 11,300 21,182 240,415,700
07/09/2020 11,350 -0.30 -2.64 11,600 11,600 11,350 45,716 518,876,600
04/09/2020 11,600 0.30 2.59 11,350 11,700 11,150 37,746 437,853,600
03/09/2020 11,350 -0.30 -2.64 11,600 11,800 11,350 56,175 637,586,250
02/09/2020 11,600 -0.10 -0.86 11,650 11,700 11,300 37,218 431,728,800
01/09/2020 11,600 -0.10 -0.86 11,650 11,700 11,300 37,218 431,728,800
31/08/2020 11,650 -0.30 -2.58 11,950 12,000 11,550 31,504 367,021,600
28/08/2020 11,950 0.10 0.84 11,850 12,100 11,950 70,565 843,251,750
27/08/2020 11,850 0.20 1.69 11,700 11,900 11,700 37,178 440,559,300
26/08/2020 11,700 0.20 1.71 11,500 11,800 11,400 42,308 495,003,600
25/08/2020 11,500 -0.10 -0.87 11,550 11,700 11,450 51,091 587,546,500
24/08/2020 11,550 0.20 1.73 11,400 11,700 11,450 40,105 463,212,750
21/08/2020 11,400 0.00 ■■ 0.00 11,400 11,500 11,350 20,965 239,001,000
20/08/2020 11,400 0.30 2.63 11,100 11,550 11,250 95,227 1,085,587,800
19/08/2020 11,100 0.00 ■■ 0.00 11,050 11,300 10,950 30,354 336,929,400
18/08/2020 11,050 -0.10 -0.90 11,200 11,300 11,050 15,615 172,545,750
17/08/2020 11,200 0.00 ■■ 0.00 11,150 11,300 11,050 20,194 226,172,800
16/08/2020 11,150 -0.30 -2.69 11,450 11,450 11,000 28,279 315,310,850
14/08/2020 11,150 -0.30 -2.69 11,450 11,450 11,000 28,279 315,310,850
13/08/2020 11,450 0.10 0.87 11,300 11,550 11,150 50,260 575,477,000
12/08/2020 11,300 0.00 ■■ 0.00 11,350 11,450 11,200 19,219 217,174,700
11/08/2020 11,350 0.20 1.76 11,150 11,500 11,100 35,544 403,424,400
10/08/2020 11,150 0.60 5.38 10,600 11,300 10,700 86,854 968,422,100
07/08/2020 10,600 -0.10 -0.94 10,700 10,750 10,500 3,821 40,502,600
06/08/2020 10,700 -0.50 -4.67 11,150 10,950 10,550 11,234 120,203,800
05/08/2020 11,150 0.30 2.69 10,850 11,250 10,600 39,720 442,878,000
04/08/2020 10,850 0.30 2.76 10,550 10,950 10,700 24,848 269,600,800
03/08/2020 10,550 0.30 2.84 10,250 10,650 10,250 19,158 202,116,900
31/07/2020 10,250 0.10 0.98 10,200 10,350 9,990 16,895 173,173,750
30/07/2020 10,200 0.30 2.94 9,900 10,400 10,050 18,084 184,456,800
29/07/2020 9,900 -0.50 -5.05 10,450 10,400 9,900 31,725 314,077,500
28/07/2020 10,450 0.30 2.87 10,150 10,450 10,100 12,416 129,747,200
27/07/2020 10,150 -0.80 -7.88 10,900 10,650 10,150 39,247 398,357,050
26/07/2020 10,900 -0.30 -2.75 11,200 11,250 10,700 46,275 504,397,500
24/07/2020 10,900 -0.30 -2.75 11,200 11,250 10,700 46,275 504,397,500
23/07/2020 11,200 -0.30 -2.68 11,450 11,450 11,200 24,966 279,619,200
22/07/2020 11,450 0.00 ■■ 0.00 11,450 11,650 11,300 12,829 146,892,050
21/07/2020 11,450 -0.10 -0.87 11,550 11,600 11,350 14,216 162,773,200
20/07/2020 11,550 0.10 0.87 11,500 11,650 11,450 18,585 214,656,750
19/07/2020 11,500 -0.10 -0.87 11,550 11,700 11,500 26,654 306,521,000
17/07/2020 11,500 -0.10 -0.87 11,550 11,700 11,500 26,654 306,521,000
16/07/2020 11,550 -0.30 -2.60 11,800 11,900 11,550 18,776 216,862,800
15/07/2020 11,800 0.10 0.85 11,750 11,950 11,750 32,403 382,355,400
14/07/2020 11,750 0.20 1.70 11,550 11,750 11,500 30,091 353,569,250
13/07/2020 11,550 0.20 1.73 11,400 11,750 11,350 29,976 346,222,800
12/07/2020 11,400 -0.20 -1.75 11,550 11,550 11,300 12,828 146,239,200
10/07/2020 11,400 -0.20 -1.75 11,550 11,550 11,300 12,828 146,239,200
09/07/2020 11,550 0.10 0.87 11,450 11,550 11,400 22,653 261,642,150
08/07/2020 11,450 0.00 ■■ 0.00 11,450 11,550 11,300 34,875 399,318,750
07/07/2020 11,450 0.10 0.87 11,300 11,600 11,200 52,936 606,117,200
06/07/2020 11,300 0.20 1.77 11,150 11,300 11,000 8,326 94,083,800
05/07/2020 11,150 0.10 0.90 11,100 11,200 11,000 4,472 49,862,800
03/07/2020 11,150 0.10 0.90 11,100 11,200 11,000 4,472 49,862,800
02/07/2020 11,100 0.00 ■■ 0.00 11,100 11,300 10,350 22,565 250,471,500
01/07/2020 11,100 0.20 1.80 10,900 11,100 10,850 16,658 184,903,800
30/06/2020 10,900 0.00 ■■ 0.00 10,900 11,050 10,700 22,728 247,735,200
29/06/2020 10,900 -0.60 -5.50 11,500 11,500 10,900 35,898 391,288,200
28/06/2020 11,500 -0.20 -1.74 11,700 11,850 11,450 176,260 2,026,990,000
26/06/2020 11,500 -0.20 -1.74 11,700 11,850 11,450 176,260 2,026,990,000
25/06/2020 11,700 0.00 ■■ 0.00 11,700 11,700 11,400 22,145 259,096,500
24/06/2020 11,700 -0.30 -2.56 11,950 12,100 11,600 37,873 443,114,100
23/06/2020 11,950 -0.20 -1.67 12,150 12,250 11,900 37,137 443,787,150
22/06/2020 12,150 0.00 ■■ 0.00 12,200 12,350 12,000 32,117 390,221,550
19/06/2020 12,200 0.10 0.82 12,100 12,250 12,000 16,410 200,202,000
18/06/2020 12,100 0.00 ■■ 0.00 12,100 12,300 11,900 9,401 113,752,100
17/06/2020 12,100 0.35 2.89 11,750 12,400 11,750 277,590 3,358,839,000
16/06/2020 11,750 0.00 ■■ 0.00 11,750 12,400 11,700 56,568 664,674,000
15/06/2020 11,750 -0.80 -6.81 12,500 12,500 11,750 39,122 459,683,500
14/06/2020 12,500 -0.10 -0.80 12,600 12,650 12,000 37,362 467,025,000
12/06/2020 12,500 -0.10 -0.80 12,600 12,650 12,000 37,362 467,025,000
11/06/2020 12,600 -0.60 -4.76 13,200 13,700 12,600 101,415 1,277,829,000
10/06/2020 13,200 0.30 2.27 12,900 13,500 12,500 105,134 1,387,768,800
09/06/2020 12,750 -0.30 -2.35 13,000 13,000 12,700 60,623 772,943,250
08/06/2020 13,000 -0.10 -0.77 13,100 13,350 12,950 76,528 994,864,000
06/06/2020 13,100 0.80 6.11 12,300 13,150 12,300 127,066 1,664,564,600
05/06/2020 13,100 0.80 6.11 12,300 13,150 12,300 127,066 1,664,564,600
04/06/2020 12,300 0.30 2.44 12,050 12,500 12,000 29,399 361,607,700
03/06/2020 12,050 0.10 0.83 12,000 12,100 11,900 12,579 151,576,950
02/06/2020 12,000 -0.10 -0.83 12,100 12,400 12,000 22,516 270,192,000
01/06/2020 12,100 0.10 0.83 12,000 12,300 12,050 22,586 273,290,600
31/05/2020 12,000 -0.30 -2.50 12,300 12,300 11,950 18,544 222,528,000
29/05/2020 12,000 -0.30 -2.50 12,300 12,300 11,950 18,544 222,528,000
28/05/2020 12,300 0.00 ■■ 0.00 12,300 12,400 12,100 10,009 123,110,700
27/05/2020 12,300 -0.30 -2.44 12,600 12,750 12,300 35,809 440,450,700
26/05/2020 12,600 0.10 0.79 12,500 12,800 12,350 37,965 478,359,000
25/05/2020 12,500 0.50 4.00 12,000 12,550 11,900 24,199 302,487,500
24/05/2020 12,000 0.00 ■■ 0.00 12,000 12,100 11,850 14,392 172,704,000
22/05/2020 12,000 0.00 ■■ 0.00 12,000 12,100 11,850 14,392 172,704,000
21/05/2020 12,000 0.00 ■■ 0.00 12,000 12,250 11,900 34,544 414,528,000
20/05/2020 12,000 -0.20 -1.67 12,200 12,200 12,000 19,760 237,120,000
19/05/2020 12,200 0.10 0.82 12,100 12,400 12,050 25,699 313,527,800
18/05/2020 12,100 -0.20 -1.65 12,300 12,200 11,950 25,934 313,801,400
17/05/2020 12,300 -0.20 -1.63 12,500 12,600 12,050 23,299 286,577,700
15/05/2020 12,300 -0.20 -1.63 12,500 12,600 12,050 23,299 286,577,700
14/05/2020 12,500 0.00 ■■ 0.00 12,500 12,900 12,400 41,662 520,775,000
13/05/2020 12,500 0.80 6.40 11,700 12,500 11,600 85,372 1,067,150,000
12/05/2020 11,700 -0.10 -0.85 11,750 11,850 11,650 23,809 278,565,300
11/05/2020 11,750 0.20 1.70 11,600 11,800 11,500 29,667 348,587,250
10/05/2020 11,600 0.00 ■■ 0.00 11,550 11,700 11,400 27,811 322,607,600
08/05/2020 11,600 0.00 ■■ 0.00 11,550 11,700 11,400 27,811 322,607,600
07/05/2020 11,550 -0.20 -1.73 11,750 11,800 11,450 22,987 265,499,850
06/05/2020 11,750 0.40 3.40 11,400 11,750 11,400 29,238 343,546,500
05/05/2020 11,400 0.50 4.39 10,950 11,400 10,850 27,605 314,697,000
04/05/2020 10,950 -0.40 -3.65 11,300 11,300 10,900 26,877 294,303,150
01/05/2020 11,300 -0.10 -0.88 11,450 11,600 11,250 23,827 269,245,100
30/04/2020 11,300 -0.10 -0.88 11,450 11,600 11,250 23,827 269,245,100
29/04/2020 11,300 -0.10 -0.88 11,450 11,600 11,250 23,827 269,245,100
28/04/2020 11,450 0.40 3.49 11,050 11,800 10,700 45,264 518,272,800
27/04/2020 11,050 0.70 6.33 10,350 11,050 10,300 62,316 688,591,800
26/04/2020 10,350 0.10 0.97 10,250 10,400 10,100 12,454 128,898,900
24/04/2020 10,350 0.10 0.97 10,250 10,400 10,100 12,454 128,898,900
23/04/2020 10,250 0.10 0.98 10,200 10,400 10,000 20,998 215,229,500
22/04/2020 10,200 0.20 1.96 10,000 10,300 9,800 24,197 246,809,400
21/04/2020 10,000 -0.70 -7.00 10,650 10,500 9,930 38,905 389,050,000
20/04/2020 10,650 0.20 1.88 10,450 11,000 10,400 36,088 384,337,200
19/04/2020 10,450 0.70 6.70 9,790 10,450 9,820 42,881 448,106,450
17/04/2020 10,450 0.70 6.70 9,790 10,450 9,820 42,881 448,106,450
16/04/2020 9,790 0.00 ■■ 0.00 9,780 9,900 9,600 23,927 234,245,330
15/04/2020 9,780 0.60 6.13 9,180 9,800 9,160 35,856 350,671,680
14/04/2020 9,180 -0.10 -1.09 9,290 9,390 9,150 10,946 100,484,280
13/04/2020 9,290 0.10 1.08 9,200 9,390 9,210 9,921 92,166,090
12/04/2020 9,200 -0.10 -1.09 9,300 9,450 9,100 22,636 208,251,200
10/04/2020 9,200 -0.10 -1.09 9,300 9,450 9,100 22,636 208,251,200
09/04/2020 9,300 0.10 1.08 9,170 9,550 9,170 24,750 230,175,000
08/04/2020 9,170 0.10 1.09 9,120 9,190 9,000 11,882 108,957,940
07/04/2020 9,120 0.00 ■■ 0.00 9,120 9,500 9,000 17,762 161,989,440
06/04/2020 9,120 0.60 6.58 8,530 9,120 8,690 41,024 374,138,880
03/04/2020 8,530 0.30 3.52 8,200 8,580 8,300 19,737 168,356,610
02/04/2020 8,200 0.20 2.44 8,030 8,280 8,030 13,825 113,365,000
01/04/2020 8,200 0.20 2.44 8,030 8,280 8,030 13,825 113,365,000
31/03/2020 8,030 -0.20 -2.49 8,190 8,450 7,900 12,562 100,872,860
30/03/2020 8,190 -0.60 -7.33 8,800 8,400 8,190 40,351 330,474,690
29/03/2020 8,800 -0.30 -3.41 9,100 9,100 8,740 15,578 137,086,400
27/03/2020 8,800 -0.30 -3.41 9,100 9,100 8,740 15,578 137,086,400
26/03/2020 9,100 -0.30 -3.30 9,350 9,480 9,030 7,534 68,559,400
25/03/2020 9,350 0.30 3.21 9,030 9,400 9,150 14,041 131,283,350
24/03/2020 9,030 0.00 ■■ 0.00 9,030 9,030 8,400 31,857 287,668,710
23/03/2020 9,030 -0.70 -7.75 9,700 9,660 9,030 16,033 144,777,990
22/03/2020 9,700 -0.10 -1.03 9,770 9,800 9,650 6,425 62,322,500
20/03/2020 9,700 -0.10 -1.03 9,770 9,800 9,650 6,425 62,322,500
19/03/2020 9,770 -0.20 -2.05 10,000 9,900 9,710 27,724 270,863,480
18/03/2020 10,000 0.00 ■■ 0.00 10,000 10,200 9,950 13,687 136,870,000
17/03/2020 10,000 0.10 1.00 9,900 10,000 9,600 33,255 332,550,000
16/03/2020 9,900 -0.05 -0.51 9,950 10,100 9,900 318,270 3,150,873,000
13/03/2020 9,950 -0.70 -7.04 10,650 10,000 9,910 345,960 3,442,302,000
12/03/2020 10,650 -0.75 -7.04 11,400 10,700 10,650 61,520 655,188,000
11/03/2020 11,400 -0.85 -7.46 12,250 12,300 11,400 164,080 1,870,512,000
10/03/2020 12,250 -0.10 -0.82 12,300 12,250 11,700 36,340 445,165,000
09/03/2020 12,300 -0.90 -7.32 13,200 12,700 12,300 24,945 306,823,500
07/03/2020 13,200 -0.10 -0.76 13,250 13,300 13,050 4,951 65,353,200
06/03/2020 13,200 -0.10 -0.76 13,250 13,300 13,050 4,951 65,353,200
05/03/2020 13,250 0.10 0.75 13,200 13,450 13,200 23,826 315,694,500
04/03/2020 13,200 -0.10 -0.76 13,250 13,300 13,000 2,336 30,835,200
03/03/2020 13,250 0.20 1.51 13,050 13,300 13,000 8,671 114,890,750
02/03/2020 13,050 0.10 0.77 13,000 13,200 12,950 4,968 64,832,400
28/02/2020 13,000 -0.30 -2.31 13,300 13,250 12,850 17,689 229,957,000
27/02/2020 13,300 0.30 2.26 13,050 13,500 13,050 4,933 65,608,900
26/02/2020 13,050 -0.30 -2.30 13,300 13,300 12,950 7,441 97,105,050
25/02/2020 13,300 0.00 ■■ 0.00 13,300 13,300 12,750 30,732 408,735,600
24/02/2020 13,300 -0.70 -5.26 14,000 14,000 13,150 30,790 409,507,000
21/02/2020 14,000 -0.30 -2.14 14,300 14,600 14,000 14,514 203,196,000
20/02/2020 14,300 0.60 4.20 13,750 14,400 13,800 43,816 626,568,800
19/02/2020 13,750 0.00 ■■ 0.00 13,750 13,850 13,650 5,932 81,565,000
18/02/2020 13,750 0.00 ■■ 0.00 13,750 13,950 13,550 6,522 89,677,500
17/02/2020 13,750 0.00 ■■ 0.00 13,750 13,950 13,600 5,660 77,825,000
15/02/2020 13,750 -0.10 -0.73 13,850 13,850 13,650 10,083 138,641,250
14/02/2020 13,750 -0.10 -0.73 13,850 13,850 13,650 10,083 138,641,250
13/02/2020 13,850 0.00 ■■ 0.00 13,850 13,900 13,800 5,124 70,967,400
12/02/2020 13,850 0.40 2.89 13,500 13,850 13,550 12,909 178,789,650
11/02/2020 13,500 0.10 0.74 13,400 13,500 13,350 25,638 346,113,000
10/02/2020 13,400 -0.10 -0.75 13,500 13,600 13,350 8,849 118,576,600
09/02/2020 13,500 -0.10 -0.74 13,600 13,700 13,300 7,561 102,073,500
07/02/2020 13,500 -0.10 -0.74 13,600 13,700 13,300 7,561 102,073,500
06/02/2020 13,600 0.30 2.21 13,300 13,700 13,200 18,903 257,080,800
05/02/2020 13,300 0.00 ■■ 0.00 13,300 13,300 13,000 8,878 118,077,400
04/02/2020 13,300 -0.20 -1.50 13,500 13,500 13,000 14,251 189,538,300
03/02/2020 13,500 -0.20 -1.48 13,700 13,500 12,750 26,622 359,397,000
02/02/2020 13,700 -0.30 -2.19 14,000 14,000 13,550 48,253 661,066,100
31/01/2020 13,700 -0.30 -2.19 14,000 14,000 13,550 48,253 661,066,100
30/01/2020 14,000 -0.30 -2.14 14,250 14,250 14,000 21,003 294,042,000
29/01/2020 14,250 0.10 0.70 14,150 14,400 14,000 9,781 139,379,250
28/01/2020 14,250 0.10 0.70 14,150 14,400 14,000 9,781 139,379,250
27/01/2020 14,250 0.10 0.70 14,150 14,400 14,000 9,781 139,379,250
26/01/2020 14,250 0.10 0.70 14,150 14,400 14,000 9,781 139,379,250
24/01/2020 14,250 0.10 0.70 14,150 14,400 14,000 9,781 139,379,250
23/01/2020 14,250 0.10 0.70 14,150 14,400 14,000 9,781 139,379,250
22/01/2020 14,250 0.10 0.70 14,150 14,400 14,000 9,781 139,379,250
21/01/2020 14,150 0.05 0.35 14,100 14,300 13,600 923,380 13,065,827,000
20/01/2020 14,100 -0.85 -6.03 14,950 14,800 14,000 1,291,770 18,213,957,000
17/01/2020 14,950 -0.35 -2.34 15,300 15,350 14,900 242,980 3,632,551,000
16/01/2020 15,300 -0.05 -0.33 15,300 15,350 15,150 332,660 5,089,698,000
15/01/2020 15,300 0.20 1.31 15,100 15,450 15,100 451,710 6,911,163,000
14/01/2020 15,100 -0.10 -0.66 15,100 15,150 15,000 165,100 2,493,010,000
13/01/2020 15,100 0.10 0.66 15,000 15,100 14,650 61,903 934,735,300
10/01/2020 15,000 0.20 1.33 14,850 15,150 14,850 67,051 1,005,765,000
09/01/2020 14,850 0.00 ■■ 0.00 14,800 15,000 14,750 55,559 825,051,150
08/01/2020 14,800 -1.10 -7.43 15,900 15,850 14,800 240,274 3,556,055,200
07/01/2020 15,900 0.00 ■■ 0.00 15,950 16,200 15,900 56,064 891,417,600
06/01/2020 15,950 -0.20 -1.25 16,100 16,300 15,850 50,309 802,428,550
03/01/2020 16,100 -0.40 -2.48 16,500 16,750 16,000 62,695 1,009,389,500
02/01/2020 16,500 0.50 3.03 16,000 16,600 16,000 66,918 1,104,147,000
31/12/2019 16,000 0.20 1.25 15,800 16,300 15,650 57,660 922,560,000
30/12/2019 15,800 -0.60 -3.80 16,350 16,850 15,650 134,852 2,130,661,600
28/12/2019 16,350 0.30 1.83 16,100 16,750 16,000 71,707 1,172,409,450
27/12/2019 16,350 0.30 1.83 16,100 16,750 16,000 71,707 1,172,409,450
26/12/2019 16,100 0.40 2.48 15,700 16,550 16,050 82,432 1,327,155,200
25/12/2019 15,700 1.00 6.37 14,700 15,700 14,700 156,064 2,450,204,800
24/12/2019 14,700 0.00 ■■ 0.00 14,700 14,800 14,500 9,857 144,897,900
23/12/2019 14,700 0.40 2.72 14,300 14,950 14,500 51,553 757,829,100
21/12/2019 14,300 -0.20 -1.40 14,500 14,500 14,200 219,280 3,135,704,000
20/12/2019 14,300 -0.20 -1.40 14,500 14,500 14,200 219,280 3,135,704,000
19/12/2019 14,500 -0.20 -1.38 14,650 14,650 14,300 18,578 269,381,000
18/12/2019 14,650 0.00 ■■ 0.00 14,650 14,800 14,600 16,011 234,561,150
17/12/2019 14,650 0.50 3.41 14,150 14,950 14,300 68,175 998,763,750
16/12/2019 14,150 -0.20 -1.41 14,350 14,350 14,100 20,686 292,706,900
14/12/2019 14,350 0.20 1.39 14,200 14,600 14,100 26,194 375,883,900
13/12/2019 14,350 0.20 1.39 14,200 14,600 14,100 26,194 375,883,900
12/12/2019 14,200 0.00 ■■ 0.00 14,150 14,300 13,900 22,989 326,443,800
11/12/2019 14,150 -0.20 -1.41 14,350 14,350 14,000 12,146 171,865,900
10/12/2019 14,350 -1.20 -8.36 15,550 14,500 14,250 14,758 211,777,300
09/12/2019 15,550 0.10 0.64 15,450 15,650 15,450 65,587 1,019,877,850
06/12/2019 15,450 0.30 1.94 15,150 15,500 15,300 37,265 575,744,250
05/12/2019 15,150 0.30 1.98 14,900 15,200 14,950 21,509 325,861,350
04/12/2019 14,900 0.20 1.34 14,750 15,000 14,750 28,768 428,643,200
03/12/2019 14,750 0.00 ■■ 0.00 14,750 15,100 14,550 34,756 512,651,000
02/12/2019 14,750 -0.30 -2.03 15,000 15,200 14,750 27,067 399,238,250
29/11/2019 15,000 0.20 1.33 14,850 15,200 14,800 16,790 251,850,000
28/11/2019 14,850 -0.50 -3.37 15,300 15,300 14,800 48,294 717,165,900
27/11/2019 15,300 -0.30 -1.96 15,550 15,500 15,300 25,324 387,457,200
26/11/2019 15,550 0.10 0.64 15,500 15,650 15,450 26,994 419,756,700
25/11/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,150 39,566 613,273,000
23/11/2019 15,500 -0.40 -2.58 15,950 16,050 14,900 89,163 1,382,026,500
22/11/2019 15,500 -0.40 -2.58 15,950 16,050 14,900 89,163 1,382,026,500
21/11/2019 15,950 0.00 ■■ 0.00 15,950 16,100 15,900 35,754 570,276,300
20/11/2019 15,950 0.00 ■■ 0.00 15,900 16,300 15,950 54,645 871,587,750
19/11/2019 15,900 0.00 ■■ 0.00 15,900 16,250 15,750 34,936 555,482,400
18/11/2019 15,900 -0.20 -1.26 16,150 16,350 15,750 14,062 223,585,800
15/11/2019 16,150 0.50 3.10 15,600 16,250 15,500 115,966 1,872,850,900
14/11/2019 15,600 0.10 0.64 15,500 15,750 15,500 25,337 395,257,200
13/11/2019 15,500 0.00 ■■ 0.00 15,500 15,650 15,400 29,141 451,685,500
12/11/2019 15,500 0.20 1.29 15,350 15,600 15,400 28,489 441,579,500
11/11/2019 15,350 -0.20 -1.30 15,550 15,700 14,750 32,768 502,988,800
09/11/2019 15,550 0.10 0.64 15,450 15,700 15,400 23,686 368,317,300
08/11/2019 15,550 0.10 0.64 15,450 15,700 15,400 23,686 368,317,300
07/11/2019 15,450 -0.20 -1.29 15,600 15,650 15,300 9,081 140,301,450
06/11/2019 15,600 -0.20 -1.28 15,800 15,800 15,550 14,061 219,351,600
05/11/2019 15,800 0.50 3.16 15,300 15,850 15,100 76,067 1,201,858,600
04/11/2019 15,200 0.10 0.66 15,100 15,250 15,100 30,568 464,633,600
01/11/2019 15,200 0.10 0.66 15,100 15,250 15,100 30,568 464,633,600
31/10/2019 15,100 -0.10 -0.66 15,200 15,350 15,000 26,370 398,187,000
30/10/2019 15,200 0.10 0.66 15,100 15,300 15,100 22,220 337,744,000
29/10/2019 15,100 0.00 ■■ 0.00 15,100 15,150 14,800 67,119 1,013,496,900
28/10/2019 15,100 -0.30 -1.99 15,400 15,600 15,000 40,446 610,734,600
26/10/2019 15,400 0.00 ■■ 0.00 15,450 15,650 15,350 25,098 386,509,200
25/10/2019 15,400 0.00 ■■ 0.00 15,450 15,650 15,350 25,098 386,509,200
24/10/2019 15,450 0.10 0.65 15,350 15,600 15,350 22,175 342,603,750
23/10/2019 15,350 0.20 1.30 15,150 15,550 15,100 28,508 437,597,800
22/10/2019 15,150 0.00 ■■ 0.00 15,150 15,300 15,100 19,202 290,910,300
21/10/2019 15,150 0.10 0.66 15,100 15,400 15,100 28,297 428,699,550
18/10/2019 15,100 0.10 0.66 15,000 15,250 14,850 25,833 390,078,300
17/10/2019 15,000 -0.30 -2.00 15,250 15,250 14,800 60,181 902,715,000
16/10/2019 15,250 -0.10 -0.66 15,350 15,500 15,250 30,456 464,454,000
15/10/2019 15,350 0.00 ■■ 0.00 15,300 15,500 15,200 26,232 402,661,200
14/10/2019 15,300 0.20 1.31 15,150 15,650 15,000 82,415 1,260,949,500
11/10/2019 15,150 -0.70 -4.62 15,800 15,900 15,150 109,506 1,659,015,900
10/10/2019 15,800 -0.80 -5.06 16,650 16,850 15,800 68,984 1,089,947,200
09/10/2019 16,650 0.00 ■■ 0.00 16,650 16,950 16,450 61,281 1,020,328,650
08/10/2019 16,650 0.20 1.20 16,450 17,000 16,200 76,966 1,281,483,900
07/10/2019 16,450 0.30 1.82 16,150 16,750 16,100 93,802 1,543,042,900
04/10/2019 16,150 0.00 ■■ 0.00 16,150 16,450 16,050 68,661 1,108,875,150
03/10/2019 16,150 1.10 6.81 15,100 16,150 14,900 158,202 2,554,962,300
02/10/2019 15,100 -0.60 -3.97 15,700 15,700 15,000 80,365 1,213,511,500
01/10/2019 15,700 1.00 6.37 14,700 15,700 14,550 106,685 1,674,954,500
30/09/2019 14,700 0.10 0.68 14,600 14,700 14,500 31,015 455,920,500
27/09/2019 14,600 0.00 ■■ 0.00 14,600 14,800 14,500 33,987 496,210,200
26/09/2019 14,600 0.00 ■■ 0.00 14,600 14,750 14,500 39,981 583,722,600
25/09/2019 14,600 0.00 ■■ 0.00 14,600 14,750 14,500 22,168 323,652,800
24/09/2019 14,600 0.00 ■■ 0.00 14,600 14,750 14,550 40,577 592,424,200
23/09/2019 14,600 -0.40 -2.74 15,000 15,000 14,550 79,100 1,154,860,000
20/09/2019 15,000 0.00 ■■ 0.00 15,000 15,050 14,850 42,166 632,490,000
19/09/2019 15,000 0.30 2.00 14,750 15,100 14,750 34,668 520,020,000
18/09/2019 14,750 0.00 ■■ 0.00 14,750 15,100 14,750 57,060 841,635,000
17/09/2019 14,750 -0.70 -4.75 15,450 15,450 14,700 219,426 3,236,533,500
16/09/2019 15,450 0.10 0.65 15,300 15,600 15,300 52,873 816,887,850
13/09/2019 15,300 -0.40 -2.61 15,700 15,800 15,200 54,423 832,671,900
12/09/2019 15,700 0.20 1.27 15,500 15,950 15,450 70,772 1,111,120,400
11/09/2019 15,500 0.80 5.16 14,700 15,500 14,600 107,367 1,664,188,500
10/09/2019 15,000 -0.30 -2.00 15,000 15,200 14,600 91,820 1,377,300,000
09/09/2019 15,000 0.40 2.67 14,550 15,150 14,300 80,345 1,205,175,000
06/09/2019 14,550 0.20 1.37 14,400 14,750 14,400 27,081 394,028,550
05/09/2019 14,400 -0.20 -1.39 14,550 14,750 14,400 34,064 490,521,600
04/09/2019 14,550 0.30 2.06 14,250 14,600 14,100 64,959 945,153,450
03/09/2019 14,250 -0.70 -4.91 14,950 14,950 14,250 174,490 2,486,482,500
30/08/2019 14,950 -0.50 -3.34 15,400 15,500 14,950 158,975 2,376,676,250
29/08/2019 15,400 0.10 0.65 15,300 15,650 15,200 84,092 1,295,016,800
28/08/2019 15,300 0.40 2.61 14,900 15,700 14,800 118,145 1,807,618,500
27/08/2019 14,900 -0.20 -1.34 15,100 15,450 14,800 107,775 1,605,847,500
26/08/2019 15,100 0.40 2.65 14,750 15,200 14,700 84,396 1,274,379,600
23/08/2019 14,750 0.10 0.68 14,700 14,900 14,550 58,748 866,533,000
22/08/2019 14,700 0.00 ■■ 0.00 14,650 15,100 14,350 207,009 3,043,032,300
21/08/2019 14,650 -1.10 -7.51 15,700 15,800 14,650 258,103 3,781,208,950
20/08/2019 15,700 0.30 1.91 15,450 15,850 15,450 84,777 1,330,998,900
19/08/2019 15,450 1.00 6.47 14,450 15,450 14,250 173,942 2,687,403,900
16/08/2019 14,450 0.00 ■■ 0.00 14,450 14,850 14,300 99,562 1,438,670,900
15/08/2019 14,450 -0.20 -1.38 14,600 14,800 14,150 92,464 1,336,104,800
14/08/2019 14,600 0.00 ■■ 0.00 14,550 15,100 14,550 88,397 1,290,596,200
13/08/2019 14,550 0.40 2.75 14,200 14,800 14,200 124,543 1,812,100,650
12/08/2019 14,200 0.40 2.82 13,850 14,200 13,450 111,876 1,588,639,200
09/08/2019 13,850 -0.30 -2.17 14,100 14,100 13,700 135,845 1,881,453,250
08/08/2019 14,100 0.20 1.42 13,900 14,500 13,900 156,146 2,201,658,600
07/08/2019 13,900 0.00 ■■ 0.00 13,950 14,300 13,650 165,553 2,301,186,700
06/08/2019 13,950 0.60 4.30 13,300 14,200 12,950 199,332 2,780,681,400
05/08/2019 13,300 0.20 1.50 13,100 13,800 12,900 159,077 2,115,724,100
02/08/2019 13,100 0.80 6.11 12,300 13,150 12,050 307,723 4,031,171,300
01/08/2019 12,300 0.30 2.44 12,050 12,750 12,200 190,190 2,339,337,000
31/07/2019 12,050 0.80 6.64 11,300 12,050 11,250 236,294 2,847,342,700
30/07/2019 11,300 -0.10 -0.88 11,450 11,450 11,250 96,847 1,094,371,100
29/07/2019 11,450 0.10 0.87 11,350 11,750 11,350 177,245 2,029,455,250
26/07/2019 11,350 0.70 6.17 10,650 11,350 11,250 125,665 1,426,297,750
25/07/2019 10,650 0.00 ■■ 0.00 10,700 10,850 10,650 29,615 315,399,750
24/07/2019 10,700 0.00 ■■ 0.00 10,700 10,800 10,600 18,042 193,049,400
23/07/2019 10,650 0.10 0.94 10,600 10,700 10,600 31,224 332,535,600
22/07/2019 10,600 -0.20 -1.89 10,750 10,800 10,600 27,488 291,372,800
19/07/2019 10,750 -0.10 -0.93 10,850 11,000 10,650 45,194 485,835,500
18/07/2019 10,850 -0.10 -0.92 10,900 11,000 10,650 45,389 492,470,650
17/07/2019 10,900 0.00 ■■ 0.00 10,950 11,100 10,900 44,771 488,003,900
16/07/2019 10,950 -0.10 -0.91 11,050 11,100 10,900 36,881 403,846,950
15/07/2019 11,050 -0.10 -0.90 11,150 11,250 11,000 39,230 433,491,500
12/07/2019 11,150 0.10 0.90 11,100 11,450 11,150 80,646 899,202,900
11/07/2019 11,100 0.20 1.80 10,900 11,200 10,900 62,999 699,288,900
10/07/2019 10,900 0.00 ■■ 0.00 10,900 11,000 10,800 28,465 310,268,500
09/07/2019 10,900 -0.20 -1.83 11,050 11,100 10,800 32,390 353,051,000
08/07/2019 11,050 0.10 0.90 11,000 11,100 10,850 46,478 513,581,900
05/07/2019 11,000 0.10 0.91 10,900 11,050 10,800 55,288 608,168,000
04/07/2019 10,900 0.20 1.83 10,700 11,050 10,800 73,054 796,288,600
03/07/2019 10,700 0.10 0.93 10,550 10,800 10,550 25,359 271,341,300
02/07/2019 10,550 0.00 ■■ 0.00 10,600 10,600 10,500 34,141 360,187,550
01/07/2019 10,600 0.20 1.89 10,400 10,700 10,450 30,889 327,423,400
28/06/2019 10,400 -0.10 -0.96 10,500 10,600 10,350 59,938 623,355,200
27/06/2019 10,500 -0.20 -1.90 10,650 10,750 10,500 58,859 618,019,500
26/06/2019 10,650 -0.30 -2.82 10,950 10,900 10,600 53,766 572,607,900
25/06/2019 10,950 0.00 ■■ 0.00 10,900 11,000 10,850 26,799 293,449,050
24/06/2019 10,900 -0.40 -3.67 11,250 11,450 10,900 44,363 483,556,700
21/06/2019 11,250 0.50 4.44 10,750 11,350 10,750 161,578 1,817,752,500
20/06/2019 10,750 0.10 0.93 10,700 10,800 10,700 28,706 308,589,500
19/06/2019 10,700 -0.10 -0.93 10,800 10,900 10,650 19,983 213,818,100
18/06/2019 10,800 0.30 2.78 10,550 10,900 10,550 58,539 632,221,200
17/06/2019 10,550 -0.30 -2.84 10,800 10,900 10,550 25,520 269,236,000
16/06/2019 10,800 0.10 0.93 10,700 10,950 10,600 41,713 450,500,400
14/06/2019 10,800 0.10 0.93 10,700 10,950 10,600 41,713 450,500,400
13/06/2019 10,700 -0.10 -0.93 10,750 10,800 10,550 20,232 216,482,400
11/06/2019 10,350 0.20 1.93 10,200 10,650 10,100 42,859 443,590,650
10/06/2019 10,200 -0.10 -0.98 10,300 10,400 10,150 22,909 233,671,800
09/06/2019 10,300 0.30 2.91 10,000 10,400 10,100 14,350 147,805,000
07/06/2019 10,300 0.30 2.91 10,000 10,400 10,100 14,350 147,805,000
06/06/2019 10,000 -0.20 -2.00 10,150 10,200 10,000 28,973 289,730,000
05/06/2019 10,150 0.00 ■■ 0.00 10,200 10,500 10,100 35,790 363,268,500
04/06/2019 10,200 0.00 ■■ 0.00 10,150 10,400 10,100 18,126 184,885,200
03/06/2019 10,150 -0.60 -5.91 10,750 10,550 10,000 51,167 519,345,050
02/06/2019 10,750 -0.10 -0.93 10,850 11,000 10,700 14,990 161,142,500
31/05/2019 10,750 -0.10 -0.93 10,850 11,000 10,700 14,990 161,142,500
30/05/2019 10,850 -0.10 -0.92 10,950 11,350 10,850 46,801 507,790,850
29/05/2019 10,950 0.70 6.39 10,250 10,950 10,300 112,340 1,230,123,000
28/05/2019 10,250 -0.10 -0.98 10,350 10,400 10,250 6,618 67,834,500
27/05/2019 10,350 0.00 ■■ 0.00 10,350 10,400 10,250 5,882 60,878,700
26/05/2019 10,350 -0.10 -0.97 10,400 10,400 10,100 5,185 53,664,750
24/05/2019 10,350 -0.10 -0.97 10,400 10,400 10,100 5,185 53,664,750
23/05/2019 10,400 0.10 0.96 10,350 10,450 10,300 14,656 152,422,400
22/05/2019 10,350 -0.10 -0.97 10,450 10,500 10,350 22,611 234,023,850
21/05/2019 10,450 -0.10 -0.96 10,550 10,550 10,400 24,921 260,424,450
20/05/2019 10,550 0.00 ■■ 0.00 10,550 10,600 10,450 16,203 170,941,650
19/05/2019 10,550 0.00 ■■ 0.00 10,600 10,700 10,550 18,270 192,748,500
17/05/2019 10,550 0.00 ■■ 0.00 10,600 10,700 10,550 18,270 192,748,500
16/05/2019 10,600 0.40 3.77 10,250 10,750 10,250 56,708 601,104,800
15/05/2019 10,250 0.20 1.95 10,100 10,300 10,100 13,586 139,256,500
14/05/2019 10,100 -0.10 -0.99 10,150 10,150 9,950 15,096 152,469,600
13/05/2019 10,150 0.20 1.97 9,990 10,350 9,990 16,407 166,531,050
12/05/2019 9,990 0.00 ■■ 0.00 9,990 10,150 9,900 6,193 61,868,070
10/05/2019 9,990 0.00 ■■ 0.00 9,990 10,150 9,900 6,193 61,868,070
09/05/2019 9,990 0.20 2.00 9,800 10,100 9,800 17,378 173,606,220
08/05/2019 9,800 -0.20 -2.04 10,000 9,900 9,600 25,287 247,812,600
07/05/2019 10,000 -0.20 -2.00 10,200 10,300 9,990 25,377 253,770,000
06/05/2019 10,200 -0.40 -3.92 10,550 10,500 10,100 21,063 214,842,600
05/05/2019 10,550 0.00 ■■ 0.00 10,550 10,650 10,400 21,244 224,124,200
03/05/2019 10,550 0.00 ■■ 0.00 10,550 10,650 10,400 21,244 224,124,200
02/05/2019 10,550 0.10 0.95 10,500 10,600 10,500 8,324 87,818,200
01/05/2019 10,400 -0.10 -0.96 10,500 10,550 10,400 13,010 135,304,000
30/04/2019 10,400 -0.10 -0.96 10,500 10,550 10,400 13,010 135,304,000
29/04/2019 10,400 -0.10 -0.96 10,500 10,550 10,400 13,010 135,304,000
28/04/2019 10,400 -0.10 -0.96 10,500 10,550 10,400 13,010 135,304,000
26/04/2019 10,400 -0.10 -0.96 10,500 10,550 10,400 13,010 135,304,000
25/04/2019 10,500 -0.10 -0.95 10,550 10,700 10,400 11,453 120,256,500
24/04/2019 10,550 0.40 3.79 10,150 10,550 10,250 22,611 238,546,050
23/04/2019 10,150 0.00 ■■ 0.00 10,200 10,500 10,050 15,256 154,848,400
22/04/2019 10,200 -0.20 -1.96 10,350 10,350 10,150 13,450 137,190,000
21/04/2019 10,350 -0.10 -0.97 10,400 10,500 10,150 20,071 207,734,850
19/04/2019 10,350 -0.10 -0.97 10,400 10,500 10,150 20,071 207,734,850
18/04/2019 10,400 -0.10 -0.96 10,500 10,500 10,300 26,278 273,291,200
17/04/2019 10,500 -0.30 -2.86 10,800 10,950 10,500 76,366 801,843,000
16/04/2019 10,800 -0.40 -3.70 11,250 11,000 10,800 60,541 653,842,800
15/04/2019 11,250 -0.10 -0.89 11,300 11,300 11,150 19,644 220,995,000
12/04/2019 11,250 -0.10 -0.89 11,300 11,300 11,150 19,644 220,995,000
11/04/2019 11,300 0.50 4.42 10,800 11,400 10,800 49,715 561,779,500
10/04/2019 10,800 -0.40 -3.70 11,200 11,150 10,800 76,594 827,215,200
09/04/2019 11,200 -0.10 -0.89 11,300 11,400 10,900 136,952 1,533,862,400
08/04/2019 11,300 -0.30 -2.65 11,600 11,650 11,300 65,643 741,765,900
05/04/2019 11,600 -0.20 -1.72 11,800 11,950 11,500 74,394 862,970,400
04/04/2019 11,800 0.40 3.39 11,400 11,950 11,450 113,770 1,342,486,000
03/04/2019 11,400 0.20 1.75 11,200 11,400 11,100 31,675 361,095,000
02/04/2019 11,200 0.00 ■■ 0.00 11,200 11,750 11,100 54,948 615,417,600
01/04/2019 11,200 -0.20 -1.79 11,400 11,400 11,100 45,293 507,281,600
31/03/2019 7,830 0.02 0.26 7,810 7,900 7,780 36,050 282,271,500
29/03/2019 11,400 0.70 6.14 10,700 11,400 10,800 91,400 1,041,960,000
28/03/2019 10,700 -0.80 -7.48 11,500 11,400 10,700 173,361 1,854,962,700
27/03/2019 11,500 -0.10 -0.87 11,600 11,700 11,300 66,936 769,764,000
26/03/2019 11,600 -0.10 -0.86 11,650 11,900 11,400 36,493 423,318,800
25/03/2019 11,650 -0.20 -1.72 11,800 11,950 11,350 74,767 871,035,550
22/03/2019 11,800 0.20 1.69 11,600 12,000 11,550 89,788 1,059,498,400
21/03/2019 11,600 -0.30 -2.59 11,900 11,900 11,500 69,986 811,837,600
20/03/2019 11,900 0.50 4.20 11,400 12,150 11,300 99,629 1,185,585,100
19/03/2019 11,400 0.50 4.39 10,900 11,550 10,950 148,846 1,696,844,400
18/03/2019 10,900 0.50 4.59 10,400 11,000 10,300 165,893 1,808,233,700
15/03/2019 10,400 0.50 4.81 9,860 10,450 9,810 109,144 1,135,097,600
14/03/2019 9,860 0.00 ■■ 0.00 9,850 9,990 9,810 40,937 403,638,820
13/03/2019 9,850 -0.20 -2.03 10,000 10,000 9,850 19,212 189,238,200
12/03/2019 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 32,206 322,060,000
11/03/2019 10,000 -0.20 -2.00 10,200 10,300 9,800 35,394 353,940,000
08/03/2019 10,200 0.30 2.94 9,900 10,250 9,720 74,814 763,102,800
07/03/2019 9,900 -0.30 -3.03 10,200 10,200 9,900 74,625 738,787,500
06/03/2019 10,200 -0.20 -1.96 10,400 10,500 10,150 44,204 450,880,800
05/03/2019 10,400 0.10 0.96 10,350 10,550 10,000 111,480 1,159,392,000
04/03/2019 10,350 0.40 3.86 9,980 10,400 10,000 86,661 896,941,350
01/03/2019 9,980 0.40 4.01 9,620 9,990 9,620 58,816 586,983,680
28/02/2019 9,620 0.10 1.04 9,470 9,840 9,400 106,414 1,023,702,680
27/02/2019 9,470 0.30 3.17 9,200 9,500 9,100 57,773 547,110,310
26/02/2019 9,200 0.00 ■■ 0.00 9,240 9,300 9,010 39,144 360,124,800
25/02/2019 9,240 0.30 3.25 8,950 9,300 9,000 46,605 430,630,200
22/02/2019 8,950 0.40 4.47 8,580 9,000 8,580 38,613 345,586,350
21/02/2019 8,580 0.40 4.66 8,200 8,610 8,200 48,145 413,084,100
20/02/2019 8,200 0.00 ■■ 0.00 8,240 8,270 8,150 21,357 175,127,400
19/02/2019 8,240 0.00 ■■ 0.00 8,250 8,250 8,150 37,073 305,481,520
18/02/2019 8,250 0.10 1.21 8,180 8,250 8,050 18,783 154,959,750
15/02/2019 8,180 0.00 ■■ 0.00 8,150 8,200 7,910 7,306 59,763,080
14/02/2019 8,150 0.10 1.23 8,040 8,250 8,050 21,540 175,551,000
13/02/2019 8,040 0.00 ■■ 0.00 8,000 8,090 7,960 12,544 100,853,760
12/02/2019 8,000 0.00 ■■ 0.00 7,990 8,000 7,840 5,331 42,648,000
11/02/2019 7,990 0.10 1.25 7,900 8,000 7,800 8,927 71,326,730
01/02/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,790 5,767 45,559,300
31/01/2019 7,900 0.10 1.27 7,800 7,900 7,800 4,922 38,883,800
30/01/2019 7,800 -0.10 -1.28 7,900 7,850 7,760 11,080 86,424,000
29/01/2019 7,900 -0.10 -1.27 7,960 7,960 7,800 14,387 113,657,300
28/01/2019 7,960 0.00 ■■ 0.00 8,000 8,000 7,960 4,964 39,513,440
25/01/2019 8,000 0.00 ■■ 0.00 8,000 8,010 7,980 14,247 113,976,000
24/01/2019 8,000 0.00 ■■ 0.00 8,000 8,060 7,910 11,687,000 93,496,000,000
23/01/2019 8,000 0.10 1.25 7,920 8,000 7,900 21,725,000 173,800,000,000
22/01/2019 7,920 -0.10 -1.26 8,030 8,020 7,900 11,464,000 90,794,880,000
21/01/2019 8,030 0.28 3.49 7,750 8,060 7,790 345,490 2,774,284,700
18/01/2019 7,750 -0.01 -0.13 7,750 7,760 7,740 85,090 659,447,500
17/01/2019 7,750 0.05 0.65 7,700 7,750 7,700 155,770 1,207,217,500
16/01/2019 7,700 -0.09 -1.17 7,700 7,790 7,610 105,590 813,043,000
15/01/2019 7,700 0.11 1.43 7,590 7,700 7,510 178,430 1,373,911,000
14/01/2019 7,590 0.03 0.40 7,560 7,590 7,510 56,000 425,040,000
13/01/2019 7,560 -0.10 -1.32 7,660 7,660 7,520 39,770 300,661,200
11/01/2019 7,560 -0.10 -1.32 7,660 7,660 7,520 39,770 300,661,200
10/01/2019 7,660 0.14 1.83 7,520 7,660 7,550 40,300 308,698,000
09/01/2019 7,520 -0.05 -0.66 7,570 7,590 7,470 44,890 337,572,800
08/01/2019 7,570 0.10 1.32 7,470 7,570 7,460 47,820 361,997,400
07/01/2019 7,470 0.11 1.47 7,360 7,690 7,450 67,260 502,432,200
04/01/2019 7,360 -0.14 -1.90 7,500 7,500 7,320 64,060 471,481,600
03/01/2019 7,500 -0.18 -2.40 7,680 7,700 7,480 55,570 416,775,000
02/01/2019 7,680 0.13 1.69 7,550 7,860 7,550 21,750 167,040,000
28/12/2018 7,550 -0.13 -1.72 7,680 8,000 7,550 103,220 779,311,000
27/12/2018 7,680 0.15 1.95 7,530 7,740 7,560 44,000 337,920,000
26/12/2018 7,530 0.03 0.40 7,500 7,650 7,510 101,530 764,520,900
25/12/2018 7,500 -0.22 -2.93 7,720 7,670 7,190 192,900 1,446,750,000
24/12/2018 7,720 -0.07 -0.91 7,790 7,940 7,600 25,870 199,716,400
23/12/2018 7,790 -0.01 -0.13 7,790 7,790 7,700 37,140 289,320,600
21/12/2018 7,790 -0.01 -0.13 7,790 7,790 7,700 37,140 289,320,600
20/12/2018 7,790 0.02 0.26 7,770 7,850 7,730 171,030 1,332,323,700
19/12/2018 7,770 -0.12 -1.54 7,890 7,890 7,710 62,220 483,449,400
18/12/2018 7,890 -0.08 -1.01 7,970 7,950 7,750 106,980 844,072,200
17/12/2018 7,970 -0.11 -1.38 7,970 8,000 7,860 74,080 590,417,600
16/12/2018 7,970 -0.08 -1.00 8,050 8,050 7,970 59,530 474,454,100
14/12/2018 7,970 -0.08 -1.00 8,050 8,050 7,970 59,530 474,454,100
13/12/2018 8,050 -0.04 -0.50 8,050 8,100 8,010 52,550 423,027,500
12/12/2018 8,050 0.07 0.87 7,980 8,050 7,990 105,240 847,182,000
11/12/2018 7,980 -0.02 -0.25 8,000 8,000 7,950 107,010 853,939,800
10/12/2018 8,000 -0.10 -1.25 8,100 8,150 8,000 100,610 804,880,000
09/12/2018 8,100 0.17 2.10 7,930 8,150 7,930 224,830 1,821,123,000
07/12/2018 8,100 0.17 2.10 7,930 8,150 7,930 224,830 1,821,123,000
06/12/2018 7,930 -0.01 -0.13 7,940 7,940 7,890 115,010 912,029,300
05/12/2018 7,940 0.03 0.38 7,910 7,940 7,850 65,970 523,801,800
04/12/2018 7,910 0.02 0.25 7,910 7,950 7,900 92,090 728,431,900
03/12/2018 7,910 0.08 1.01 7,830 7,960 7,850 29,420 232,712,200
30/11/2018 7,830 0.02 0.26 7,810 7,900 7,780 36,050 282,271,500
29/11/2018 7,810 0.01 0.13 7,810 7,980 7,800 58,070 453,526,700
28/11/2018 7,810 0.02 0.26 7,790 7,880 7,760 103,700 809,897,000
27/11/2018 7,790 -0.06 -0.77 7,850 7,900 7,790 83,040 646,881,600
26/11/2018 7,850 -0.08 -1.02 7,930 7,940 7,800 67,560 530,346,000
25/11/2018 7,930 0.03 0.38 7,900 7,990 7,900 101,050 801,326,500
23/11/2018 7,930 0.03 0.38 7,900 7,990 7,900 101,050 801,326,500
22/11/2018 7,900 0.02 0.25 7,880 7,960 7,880 52,800 417,120,000
21/11/2018 7,880 -0.04 -0.51 7,880 7,910 7,800 82,170 647,499,600
20/11/2018 7,880 -0.08 -1.02 7,960 7,980 7,880 90,010 709,278,800
19/11/2018 7,960 0.16 2.01 7,800 7,980 7,750 125,450 998,582,000
16/11/2018 7,800 0.09 1.15 7,710 7,870 7,680 87,010 678,678,000
15/11/2018 7,710 -0.09 -1.17 7,800 7,890 7,710 116,500 898,215,000
14/11/2018 7,800 -0.06 -0.77 7,860 7,880 7,800 82,670 644,826,000
13/11/2018 7,860 -0.02 -0.25 7,880 7,880 7,730 150,760 1,184,973,600
12/11/2018 7,880 -0.01 -0.13 7,890 7,900 7,800 211,580 1,667,250,400
11/11/2018 7,890 -0.14 -1.77 8,030 8,030 7,850 348,780 2,751,874,200
09/11/2018 7,890 -0.14 -1.77 8,030 8,030 7,850 348,780 2,751,874,200
08/11/2018 8,030 -0.06 -0.75 8,090 8,140 8,010 77,910 625,617,300
07/11/2018 8,090 0.08 0.99 8,010 8,100 8,000 80,680 652,701,200
06/11/2018 8,010 -0.04 -0.50 8,050 8,140 8,010 91,030 729,150,300
05/11/2018 8,050 0.01 0.12 8,050 8,180 8,050 197,390 1,588,989,500
04/11/2018 8,050 0.10 1.24 7,950 8,150 7,930 150,630 1,212,571,500
02/11/2018 8,050 0.10 1.24 7,950 8,150 7,930 150,630 1,212,571,500
01/11/2018 7,950 -0.20 -2.52 8,150 8,120 7,900 283,970 2,257,561,500
31/10/2018 8,150 0.08 0.98 8,070 8,160 8,080 84,960 692,424,000
30/10/2018 8,070 -0.01 -0.12 8,080 8,090 8,000 152,120 1,227,608,400
29/10/2018 8,080 0.07 0.87 8,010 8,160 8,050 113,140 914,171,200
27/10/2018 8,010 0.10 1.25 7,910 8,130 8,000 256,980 2,058,409,800
26/10/2018 8,010 0.10 1.25 7,910 8,130 8,000 256,980 2,058,409,800
25/10/2018 7,910 -0.18 -2.28 8,090 8,000 7,910 121,930 964,466,300
24/10/2018 8,090 -0.01 -0.12 8,100 8,190 8,000 149,820 1,212,043,800
23/10/2018 8,100 -0.15 -1.85 8,250 8,190 8,000 81,690 661,689,000
22/10/2018 8,250 -0.02 -0.24 8,270 8,280 8,190 28,100 231,825,000
21/10/2018 8,270 -0.03 -0.36 8,300 8,280 8,150 146,290 1,209,818,300
19/10/2018 8,270 -0.03 -0.36 8,300 8,280 8,150 146,290 1,209,818,300
18/10/2018 8,300 -0.10 -1.20 8,400 8,380 8,220 10,010 83,083,000
17/10/2018 8,400 -0.23 -2.74 8,630 8,630 8,220 166,580 1,399,272,000
16/10/2018 8,630 0.56 6.49 8,070 8,630 8,090 21,560 186,062,800
15/10/2018 8,070 -0.03 -0.37 8,100 8,200 8,070 162,720 1,313,150,400
14/10/2018 8,100 0.06 0.74 8,040 8,100 8,000 122,880 995,328,000
12/10/2018 8,100 0.06 0.74 8,040 8,100 8,000 122,880 995,328,000
11/10/2018 8,040 -0.38 -4.73 8,420 8,400 8,030 223,040 1,793,241,600
10/10/2018 8,420 -0.02 -0.24 8,420 8,450 8,350 30,110 253,526,200
09/10/2018 8,420 -0.02 -0.24 8,440 8,500 8,380 188,570 1,587,759,400
08/10/2018 8,440 -0.01 -0.12 8,450 8,440 8,380 85,870 724,742,800
07/10/2018 8,450 -0.04 -0.47 8,490 8,490 8,400 173,130 1,462,948,500
05/10/2018 8,450 -0.04 -0.47 8,490 8,490 8,400 173,130 1,462,948,500
04/10/2018 8,490 -0.03 -0.35 8,490 8,560 8,460 230,930 1,960,595,700
03/10/2018 8,490 0.02 0.24 8,470 8,490 8,410 86,220 732,007,800
02/10/2018 8,470 0.01 0.12 8,460 8,490 8,430 308,420 2,612,317,400
01/10/2018 8,460 -0.03 -0.35 8,490 8,600 8,460 115,100 973,746,000
30/09/2018 8,490 0.02 0.24 8,490 8,550 8,420 270,220 2,294,167,800
28/09/2018 8,490 0.02 0.24 8,490 8,550 8,420 270,220 2,294,167,800
27/09/2018 8,490 -0.04 -0.47 8,490 8,500 8,450 125,980 1,069,570,200
26/09/2018 8,490 0.04 0.47 8,450 8,540 8,430 157,770 1,339,467,300
25/09/2018 8,450 0.02 0.24 8,430 8,490 8,350 156,130 1,319,298,500
24/09/2018 8,430 0.13 1.54 8,300 8,470 8,320 240,510 2,027,499,300
21/09/2018 8,300 -0.04 -0.48 8,340 8,360 8,300 180,170 1,495,411,000
20/09/2018 8,340 0.02 0.24 8,320 8,360 8,270 92,130 768,364,200
19/09/2018 8,320 0.12 1.44 8,200 8,390 8,200 313,690 2,609,900,800
18/09/2018 8,200 -0.05 -0.61 8,250 8,250 8,200 201,320 1,650,824,000
17/09/2018 8,250 -0.01 -0.12 8,260 8,280 8,190 106,100 875,325,000
14/09/2018 8,260 0.01 0.12 8,260 8,280 8,190 226,980 1,874,854,800
13/09/2018 8,260 -0.04 -0.48 8,260 8,280 8,180 334,330 2,761,565,800
12/09/2018 8,260 0.02 0.24 8,240 8,280 8,200 204,220 1,686,857,200
11/09/2018 8,240 0.01 0.12 8,230 8,280 8,170 154,940 1,276,705,600
10/09/2018 8,230 0.12 1.46 8,110 8,230 8,000 241,730 1,989,437,900
07/09/2018 8,110 -0.08 -0.99 8,190 8,200 8,000 83,040 673,454,400
06/09/2018 8,190 -0.01 -0.12 8,200 8,200 8,100 63,380 519,082,200
05/09/2018 8,200 -0.06 -0.73 8,260 8,260 7,750 186,950 1,532,990,000
04/09/2018 8,260 -0.02 -0.24 8,280 8,310 8,200 50,160 414,321,600
03/09/2018 8,280 -0.03 -0.36 8,310 8,320 8,200 84,590 700,405,200
31/08/2018 8,280 -0.03 -0.36 8,310 8,320 8,200 84,590 700,405,200
30/08/2018 8,310 -0.01 -0.12 8,310 8,310 8,230 215,510 1,790,888,100
29/08/2018 8,310 0.01 0.12 8,300 8,350 8,230 78,310 650,756,100
28/08/2018 8,310 0.01 0.12 8,300 8,330 8,230 132,920 1,104,565,200
27/08/2018 8,300 -0.02 -0.24 8,320 8,350 8,260 97,740 811,242,000
24/08/2018 8,320 0.03 0.36 8,290 8,370 8,220 98,470 819,270,400
23/08/2018 8,290 -0.07 -0.84 8,360 8,390 8,250 140,040 1,160,931,600
22/08/2018 8,360 0.17 2.03 8,190 8,400 8,170 251,850 2,105,466,000
21/08/2018 8,190 -0.01 -0.12 8,200 8,230 8,160 141,610 1,159,785,900
20/08/2018 8,200 -0.02 -0.24 8,220 8,270 7,900 112,920 925,944,000
17/08/2018 8,220 0.05 0.61 8,170 8,250 8,170 78,800 647,736,000
16/08/2018 8,170 -0.02 -0.24 8,190 8,260 8,050 169,870 1,387,837,900
15/08/2018 8,190 0.03 0.37 8,160 8,340 8,160 376,080 3,080,095,200
14/08/2018 8,160 -0.12 -1.47 8,280 8,350 8,160 237,910 1,941,345,600
13/08/2018 8,280 -0.06 -0.72 8,340 8,340 8,230 92,310 764,326,800
12/08/2018 8,340 0.04 0.48 8,300 8,370 8,280 108,030 900,970,200
10/08/2018 8,340 0.04 0.48 8,300 8,370 8,280 108,030 900,970,200
09/08/2018 8,300 -0.04 -0.48 8,340 8,380 8,250 94,090 780,947,000
08/08/2018 8,340 -0.02 -0.24 8,360 8,370 8,300 122,890 1,024,902,600
07/08/2018 8,360 0.06 0.72 8,300 8,360 8,250 120,880 1,010,556,800
06/08/2018 8,300 -0.05 -0.60 8,300 8,370 8,220 58,890 488,787,000
05/08/2018 8,300 -0.10 -1.20 8,400 8,400 8,200 317,220 2,632,926,000
03/08/2018 8,300 -0.10 -1.20 8,400 8,400 8,200 317,220 2,632,926,000
02/08/2018 8,400 -0.18 -2.14 8,580 8,500 8,270 448,340 3,766,056,000
01/08/2018 8,580 -0.09 -1.05 8,670 8,690 8,480 154,720 1,327,497,600
31/07/2018 8,670 -0.11 -1.27 8,780 8,850 8,520 495,490 4,295,898,300
30/07/2018 8,780 0.09 1.03 8,690 8,900 8,650 738,230 6,481,659,400
27/07/2018 8,690 0.14 1.61 8,550 8,690 8,500 130,160 1,131,090,400
26/07/2018 8,550 0.09 1.05 8,460 8,600 8,470 130,210 1,113,295,500
25/07/2018 8,460 -0.13 -1.54 8,590 8,700 8,450 240,830 2,037,421,800
24/07/2018 8,590 -0.04 -0.47 8,630 8,600 8,500 346,100 2,972,999,000
23/07/2018 8,630 -0.05 -0.58 8,680 8,950 8,550 401,900 3,468,397,000
22/07/2018 8,680 -0.02 -0.23 8,700 8,700 8,600 91,760 796,476,800
20/07/2018 8,680 -0.02 -0.23 8,700 8,700 8,600 91,760 796,476,800
19/07/2018 8,700 0.10 1.15 8,600 8,750 8,520 210,180 1,828,566,000
18/07/2018 9,620 0.27 2.81 9,350 9,850 9,250 1,129,210 10,863,000,200
17/07/2018 9,350 0.12 1.28 9,230 9,350 9,230 178,210 1,666,263,500
16/07/2018 9,230 0.01 0.11 9,220 9,330 9,230 149,340 1,378,408,200
13/07/2018 9,220 0.11 1.19 9,110 9,220 9,140 73,490 677,577,800
12/07/2018 9,110 0.03 0.33 9,110 9,160 9,030 31,980 291,337,800
11/07/2018 9,110 -0.09 -0.99 9,200 9,200 8,800 202,020 1,840,402,200
10/07/2018 9,200 0.10 1.09 9,100 9,380 9,200 279,720 2,573,424,000
09/07/2018 9,100 -0.17 -1.87 9,270 9,300 9,090 191,610 1,743,651,000
07/07/2018 9,270 0.27 2.91 9,000 9,270 8,950 239,060 2,216,086,200
06/07/2018 9,270 0.27 2.91 9,000 9,270 8,950 239,060 2,216,086,200
05/07/2018 9,000 -0.03 -0.33 9,030 9,200 9,000 454,840 4,093,560,000
04/07/2018 9,030 0.15 1.66 8,880 9,030 8,850 280,110 2,529,393,300
03/07/2018 8,880 -0.27 -3.04 9,150 9,280 8,880 570,150 5,062,932,000
02/07/2018 9,150 -0.03 -0.33 9,180 9,200 9,070 204,440 1,870,626,000
01/07/2018 9,180 -0.21 -2.29 9,390 0 0 70,350 645,813,000
29/06/2018 9,180 -0.21 -2.29 9,390 9,400 9,150 70,350 645,813,000
28/06/2018 9,390 -0.01 -0.11 9,400 9,400 9,200 114,100 1,071,399,000
27/06/2018 9,400 0.08 0.85 9,320 9,480 9,250 198,580 1,866,652,000
26/06/2018 9,320 -0.07 -0.75 9,390 9,490 9,180 207,410 1,933,061,200
25/06/2018 9,390 -0.06 -0.64 9,450 9,450 9,330 131,080 1,230,841,200
22/06/2018 9,450 0.14 1.48 9,310 9,450 9,300 230,630 2,179,453,500
21/06/2018 9,310 0.11 1.18 9,200 9,310 9,120 180,890 1,684,085,900
20/06/2018 9,200 0.07 0.76 9,130 9,350 9,110 450,490 4,144,508,000
19/06/2018 9,130 -0.37 -4.05 9,500 9,440 8,950 596,040 5,441,845,200
18/06/2018 9,500 -0.05 -0.53 9,550 9,590 9,300 146,630 1,392,985,000
15/06/2018 9,550 0.09 0.94 9,460 9,590 9,450 45,430 433,856,500
14/06/2018 9,460 0.01 0.11 9,460 9,600 9,460 71,060 672,227,600
13/06/2018 9,460 -0.02 -0.21 9,480 9,500 9,400 110,790 1,048,073,400
12/06/2018 9,480 -0.16 -1.69 9,640 9,600 9,350 233,520 2,213,769,600
11/06/2018 9,640 -0.06 -0.62 9,700 9,640 9,500 200,830 1,936,001,200
10/06/2018 9,700 -0.08 -0.82 9,780 9,800 9,600 99,320 963,404,000
08/06/2018 9,700 -0.08 -0.82 9,780 9,800 9,600 99,320 963,404,000
07/06/2018 9,780 -0.02 -0.20 9,800 9,950 9,700 218,280 2,134,778,400
06/06/2018 9,800 0.25 2.55 9,550 9,950 9,510 316,400 3,100,720,000
05/06/2018 9,550 -0.19 -1.99 9,740 9,800 9,550 72,530 692,661,500
04/06/2018 9,740 0.32 3.29 9,420 9,740 9,370 483,880 4,712,991,200
01/06/2018 9,420 -0.04 -0.42 9,460 9,520 9,350 210,410 1,982,062,200
31/05/2018 9,460 0.14 1.48 9,320 9,500 9,400 265,240 2,509,170,400
30/05/2018 9,320 -0.17 -1.82 9,490 9,490 9,300 147,200 1,371,904,000
29/05/2018 9,490 0.49 5.16 9,000 9,550 9,000 190,540 1,808,224,600
28/05/2018 9,000 -0.43 -4.78 9,430 9,400 8,920 653,950 5,885,550,000
26/05/2018 9,430 -0.25 -2.65 9,680 9,680 9,430 743,310 7,009,413,300
25/05/2018 9,430 -0.25 -2.65 9,680 9,680 9,430 743,310 7,009,413,300
24/05/2018 9,680 -0.24 -2.48 9,920 9,940 9,670 385,130 3,728,058,400
23/05/2018 9,920 -0.06 -0.60 9,980 9,930 9,800 179,340 1,779,052,800
22/05/2018 9,980 -0.22 -2.20 10,200 10,400 9,900 793,590 7,920,028,200
21/05/2018 10,200 0.45 4.41 9,750 10,400 9,790 1,464,440 14,937,288,000
19/05/2018 9,750 0.05 0.51 9,700 9,780 9,530 286,120 2,789,670,000
18/05/2018 9,750 0.05 0.51 9,700 9,780 9,530 286,120 2,789,670,000
17/05/2018 9,700 -0.02 -0.21 9,720 9,790 9,680 83,810 812,957,000
16/05/2018 9,720 -0.17 -1.75 9,890 9,880 9,710 50,340 489,304,800
15/05/2018 9,890 -0.01 -0.10 9,900 9,910 9,710 181,800 1,798,002,000
14/05/2018 9,900 0.27 2.73 9,630 9,980 9,660 205,980 2,039,202,000
13/05/2018 9,630 0.09 0.93 9,540 9,690 9,470 240,200 2,313,126,000
11/05/2018 9,630 0.09 0.93 9,540 9,690 9,470 240,200 2,313,126,000
10/05/2018 9,540 -0.24 -2.52 9,780 9,830 9,500 299,160 2,853,986,400
09/05/2018 9,780 -0.07 -0.72 9,850 9,900 9,780 177,910 1,739,959,800
08/05/2018 9,850 0.04 0.41 9,810 9,850 9,750 173,180 1,705,823,000
07/05/2018 9,810 -0.04 -0.41 9,850 9,810 9,600 205,160 2,012,619,600
04/05/2018 9,850 -0.07 -0.71 9,920 9,980 9,750 209,260 2,061,211,000
03/05/2018 9,920 0.06 0.60 9,860 9,950 9,750 224,220 2,224,262,400
02/05/2018 9,860 0.35 3.55 9,510 10,150 9,780 615,950 6,073,267,000
30/04/2018 9,510 0.20 2.10 9,310 9,510 9,200 389,080 3,700,150,800
27/04/2018 9,510 0.20 2.10 9,310 9,510 9,200 389,080 3,700,150,800
26/04/2018 9,310 -0.29 -3.11 9,600 9,640 9,300 416,510 3,877,708,100
25/04/2018 9,600 -0.03 -0.31 9,600 9,700 9,500 209,120 2,007,552,000
24/04/2018 9,600 -0.03 -0.31 9,600 9,700 9,500 209,120 2,007,552,000
23/04/2018 9,600 -0.27 -2.81 9,870 9,880 9,600 237,590 2,280,864,000
20/04/2018 9,870 0.17 1.72 9,700 9,900 9,690 110,790 1,093,497,300
19/04/2018 9,700 -0.16 -1.65 9,860 9,890 9,670 260,020 2,522,194,000
18/04/2018 9,860 0.04 0.41 9,860 10,050 9,850 313,060 3,086,771,600
13/04/2018 9,650 0.02 0.21 9,630 9,820 9,630 616,110 5,945,461,500
12/04/2018 9,630 0.06 0.62 9,570 9,760 9,450 831,920 8,011,389,600
11/04/2018 9,570 -0.43 -4.49 10,000 10,100 9,550 1,069,850 10,238,464,500
10/04/2018 10,000 -0.40 -4.00 10,400 10,500 9,950 1,293,440 12,934,400,000
09/04/2018 10,400 -0.50 -4.81 10,900 10,900 10,300 928,380 9,655,152,000
07/04/2018 10,900 -0.05 -0.46 10,900 11,100 10,750 704,930 7,683,737,000
06/04/2018 10,900 -0.05 -0.46 10,900 11,100 10,750 704,930 7,683,737,000
05/04/2018 10,900 0.05 0.46 10,850 11,000 10,600 619,750 6,755,275,000
04/04/2018 10,850 0.45 4.15 10,400 11,100 10,400 1,619,450 17,571,032,500
03/04/2018 10,400 -0.10 -0.96 10,500 10,600 10,000 907,210 9,434,984,000
02/04/2018 10,500 -0.05 -0.48 10,500 10,750 10,400 325,110 3,413,655,000
30/03/2018 10,500 0.10 0.95 10,400 10,800 10,250 1,481,900 15,559,950,000
29/03/2018 10,400 0.30 2.88 10,100 10,500 9,900 942,360 9,800,544,000
28/03/2018 10,100 0.10 0.99 10,000 10,350 9,990 704,440 7,114,844,000
27/03/2018 10,000 0.38 3.80 9,620 10,200 9,700 1,189,140 11,891,400,000
26/03/2018 9,620 0.27 2.81 9,350 9,680 9,300 444,790 4,278,879,800
25/03/2018 9,350 -0.09 -0.96 9,440 9,480 9,150 291,750 2,727,862,500
23/03/2018 9,350 -0.09 -0.96 9,440 9,480 9,150 291,750 2,727,862,500
22/03/2018 9,440 -0.11 -1.17 9,550 9,640 9,410 255,420 2,411,164,800
21/03/2018 9,550 -0.10 -1.05 9,650 9,770 9,540 288,060 2,750,973,000
20/03/2018 9,650 0.36 3.73 9,290 9,670 9,250 410,970 3,965,860,500
19/03/2018 9,290 -0.02 -0.22 9,310 9,370 9,250 205,270 1,906,958,300
16/03/2018 9,310 0.14 1.50 9,330 9,360 9,250 253,800 2,362,878,000
15/03/2018 9,330 0.16 1.71 9,170 9,380 9,180 224,010 2,090,013,300
14/03/2018 9,170 -0.03 -0.33 9,200 9,250 9,100 157,170 1,441,248,900
13/03/2018 9,200 0.06 0.65 9,140 9,200 9,100 180,480 1,660,416,000
12/03/2018 9,140 -0.08 -0.88 9,220 9,220 9,100 178,490 1,631,398,600
09/03/2018 9,140 -0.08 -0.88 9,220 9,220 9,100 149,460 1,366,064,400
08/03/2018 9,220 -0.03 -0.33 9,250 9,300 9,160 96,300 887,886,000
07/03/2018 9,250 0.07 0.76 9,180 9,340 9,150 269,870 2,496,297,500
06/03/2018 9,180 0.23 2.51 8,950 9,290 8,940 516,970 4,745,784,600
05/03/2018 8,950 -0.24 -2.68 9,190 9,190 8,950 244,230 2,185,858,500
02/03/2018 9,190 0.21 2.29 8,980 9,190 8,820 304,680 2,800,009,200
01/03/2018 8,980 0.04 0.45 8,940 9,040 8,800 319,300 2,867,314,000
28/02/2018 8,940 -0.11 -1.23 9,050 9,050 8,800 501,590 4,484,214,600
27/02/2018 9,050 0.05 0.55 9,000 9,100 8,910 117,560 1,063,918,000
26/02/2018 9,000 -0.10 -1.11 9,100 9,200 9,000 216,960 1,952,640,000
23/02/2018 9,100 0.08 0.88 9,020 9,140 9,000 259,640 2,362,724,000
22/02/2018 9,020 0.12 1.33 8,900 9,070 8,900 354,750 3,199,845,000
21/02/2018 8,900 0.09 1.01 8,810 9,000 8,810 123,120 1,095,768,000
14/02/2018 8,810 0.01 0.11 8,800 8,900 8,700 323,030 2,845,894,300
13/02/2018 8,810 0.01 0.11 8,800 8,900 8,700 323,030 2,845,894,300
12/02/2018 8,800 0.35 3.98 8,450 8,800 8,600 175,940 1,548,272,000
11/02/2018 8,450 -0.15 -1.78 8,600 8,600 8,100 511,580 4,322,851,000
09/02/2018 8,450 -0.15 -1.78 8,600 8,600 8,100 511,580 4,322,851,000
08/02/2018 8,600 -0.20 -2.33 8,800 8,900 8,580 338,840 2,914,024,000
07/02/2018 8,800 -0.33 -3.75 9,130 9,020 8,720 761,610 6,702,168,000
06/02/2018 8,740 -0.39 -4.46 9,130 8,800 8,500 1,481,150 12,945,251,000
05/02/2018 9,130 -0.47 -5.15 9,600 9,580 9,100 764,680 6,981,528,400
02/02/2018 9,600 0.09 0.94 9,600 9,800 9,500 850,700 8,166,720,000
01/02/2018 9,600 -0.30 -3.13 9,900 10,000 9,600 1,011,720 9,712,512,000
31/01/2018 9,900 -0.45 -4.55 10,350 10,400 9,900 560,370 5,547,663,000
30/01/2018 10,350 0.42 4.06 9,930 10,400 9,860 857,360 8,873,676,000
29/01/2018 9,930 0.08 0.81 9,850 10,100 9,850 364,070 3,615,215,100
27/01/2018 9,850 -0.05 -0.51 9,900 9,950 9,820 265,970 2,619,804,500
26/01/2018 9,850 -0.05 -0.51 9,900 9,950 9,820 265,970 2,619,804,500
25/01/2018 9,900 0.10 1.01 9,900 10,150 9,900 764,250 7,566,075,000
24/01/2018 9,900 0.10 1.01 9,800 10,000 9,800 858,070 8,494,893,000
22/01/2018 9,900 0.10 1.01 9,800 10,000 9,800 433,220 4,288,878,000
21/01/2018 9,800 -0.20 -2.04 10,000 10,250 9,800 377,720 3,701,656,000
19/01/2018 9,800 -0.20 -2.04 10,000 10,250 9,800 377,720 3,701,656,000
18/01/2018 10,000 0.20 2.00 9,800 10,000 9,650 644,650 6,446,500,000
17/01/2018 9,800 -0.50 -5.10 10,300 10,400 9,800 995,410 9,755,018,000
16/01/2018 10,300 -0.30 -2.91 10,600 10,550 10,300 819,900 8,444,970,000
15/01/2018 10,600 0.30 2.83 10,300 10,700 10,200 775,590 8,221,254,000
12/01/2018 10,300 -0.50 -4.85 10,800 10,750 10,300 767,410 7,904,323,000
11/01/2018 10,800 0.35 3.24 10,450 10,900 10,350 1,156,150 12,486,420,000
10/01/2018 10,450 0.60 5.74 9,850 10,500 9,870 1,537,150 16,063,217,500
09/01/2018 9,850 0.24 2.44 9,610 9,950 9,610 707,790 6,971,731,500
08/01/2018 9,610 -0.08 -0.83 9,690 9,700 9,600 170,960 1,642,925,600
07/01/2018 9,690 -0.11 -1.14 9,800 9,800 9,650 391,330 3,791,987,700
05/01/2018 9,690 -0.11 -1.14 9,800 9,800 9,650 391,330 3,791,987,700
04/01/2018 9,800 0.09 0.92 9,710 9,900 9,650 373,390 3,659,222,000
03/01/2018 9,710 -0.24 -2.47 9,950 10,000 9,700 500,650 4,861,311,500
02/01/2018 9,950 0.09 0.90 9,860 10,100 9,800 300,980 2,994,751,000
31/12/2017 9,860 0.11 1.12 9,750 9,900 9,750 296,640 2,924,870,400
29/12/2017 9,860 0.11 1.12 9,750 9,900 9,750 296,640 2,924,870,400
28/12/2017 9,750 -0.15 -1.54 9,900 10,000 9,750 137,340 1,339,065,000
27/12/2017 9,900 0.16 1.62 9,740 10,100 9,730 439,800 4,354,020,000
26/12/2017 9,740 0.09 0.92 9,650 9,750 9,590 388,780 3,786,717,200
25/12/2017 9,650 -0.10 -1.04 9,750 9,800 9,610 175,860 1,697,049,000
24/12/2017 9,750 0.22 2.26 9,530 9,770 9,420 427,570 4,168,807,500
22/12/2017 9,750 0.22 2.26 9,530 9,770 9,420 427,570 4,168,807,500
21/12/2017 9,530 -0.07 -0.73 9,600 9,680 9,530 151,730 1,445,986,900
20/12/2017 9,600 0.20 2.08 9,400 9,650 9,400 357,760 3,434,496,000
19/12/2017 9,500 0.05 0.53 9,450 9,550 9,450 217,850 2,069,575,000
18/12/2017 9,450 0.02 0.21 9,450 9,470 9,450 13,890 131,260,500
15/12/2017 9,350 0.05 0.53 9,300 9,380 9,200 252,120 2,357,322,000
14/12/2017 9,300 0.09 0.97 9,210 9,370 9,160 189,160 1,759,188,000
13/12/2017 9,220 0.01 0.11 9,210 9,280 9,160 8,830 81,412,600
12/12/2017 9,300 -0.05 -0.54 9,300 9,300 9,240 149,920 1,394,256,000
11/12/2017 9,650 -0.09 -0.93 9,740 9,650 9,610 93,320 900,538,000
10/12/2017 9,740 -0.09 -0.92 9,830 9,900 9,740 300,920 2,930,960,800
08/12/2017 9,840 0.01 0.10 9,830 9,840 9,750 92,760 912,758,400
07/12/2017 9,830 0.07 0.71 9,760 9,900 9,750 105,100 1,033,133,000
05/12/2017 9,850 0.03 0.31 9,890 10,150 9,820 461,590 4,546,661,500
04/12/2017 9,820 0.03 0.31 9,870 9,890 9,750 510,700 5,015,074,000
01/12/2017 9,790 -0.01 -0.10 9,740 9,880 9,700 437,370 4,281,852,300
30/11/2017 9,800 -0.04 -0.41 9,800 9,980 9,600 309,980 3,037,804,000
29/11/2017 9,840 -0.16 -1.60 10,000 10,000 9,760 646,540 6,361,953,600
28/11/2017 10,000 -0.45 -4.31 10,500 10,650 9,970 1,275,690 12,756,900,000
27/11/2017 10,450 0.55 5.56 10,100 10,550 10,000 829,690 8,670,260,500
24/11/2017 9,900 0.51 5.43 9,390 9,950 9,300 858,070 8,494,893,000
23/11/2017 9,390 0.07 0.75 9,350 9,390 9,300 321,160 3,015,692,400
22/11/2017 9,320 0.05 0.54 9,390 9,390 9,250 126,230 1,176,463,600
21/11/2017 9,270 -0.03 -0.32 9,310 9,380 9,270 202,630 1,878,380,100
20/11/2017 9,300 -0.14 -1.48 9,440 9,440 9,300 306,780 2,853,054,000
17/11/2017 9,440 0.00 ■■ 0.00 9,440 9,560 9,320 193,930 1,830,699,200
16/11/2017 9,440 0.08 0.85 9,450 9,490 9,310 201,620 1,903,292,800
15/11/2017 9,360 0.12 1.30 9,400 9,410 9,220 280,550 2,625,948,000
14/11/2017 9,240 -0.16 -1.70 9,400 9,450 9,240 543,310 5,020,184,400
13/11/2017 9,400 -0.28 -2.89 9,680 9,700 9,340 237,830 2,235,602,000
10/11/2017 9,680 0.22 2.33 9,350 9,900 9,320 380,430 3,682,562,400
09/11/2017 9,460 0.01 0.11 9,450 9,540 9,400 124,190 1,174,837,400
08/11/2017 9,450 0.05 0.53 9,340 9,450 9,300 299,280 2,828,196,000
07/11/2017 9,400 -0.15 -1.57 9,500 9,530 9,350 350,810 3,297,614,000
06/11/2017 9,550 0.05 0.53 9,500 9,630 9,400 186,270 1,778,878,500
03/11/2017 9,500 0.31 3.37 9,110 9,590 8,900 583,630 5,544,485,000
02/11/2017 9,190 -0.41 -4.27 9,600 9,600 9,110 513,120 4,715,572,800
01/11/2017 9,600 -0.30 -3.03 9,900 10,100 9,350 379,940 3,647,424,000
31/10/2017 9,900 0.06 0.61 10,100 10,100 9,750 456,490 4,519,251,000
30/10/2017 9,840 -0.46 -4.47 10,300 10,300 9,840 686,180 6,752,011,200
27/10/2017 10,300 0.15 1.48 10,500 10,500 10,150 515,730 5,312,019,000
26/10/2017 10,150 -0.55 -5.14 10,700 10,700 10,000 766,940 7,784,441,000
25/10/2017 10,700 -0.80 -6.96 11,700 11,950 10,700 2,133,870 22,832,409,000
24/10/2017 11,500 0.75 6.98 10,750 11,500 10,750 734,300 8,444,450,000
23/10/2017 10,750 -0.45 -4.02 11,200 11,250 10,650 750,790 8,070,992,500
20/10/2017 11,200 -0.10 -0.88 11,300 11,450 11,100 346,260 3,878,112,000
19/10/2017 11,300 -0.15 -1.31 11,450 11,600 11,300 798,860 9,027,118,000
18/10/2017 11,450 -0.45 -3.78 11,900 11,950 11,450 778,570 8,914,626,500
17/10/2017 11,900 0.00 ■■ 0.00 11,900 12,050 11,850 343,440 4,086,936,000
16/10/2017 11,900 -0.05 -0.42 11,950 12,150 11,850 250,950 2,986,305,000
13/10/2017 11,950 0.05 0.42 11,900 12,100 11,900 436,700 5,218,565,000
12/10/2017 11,900 -0.30 -2.46 12,100 12,200 11,900 308,450 3,670,555,000
11/10/2017 12,200 0.00 ■■ 0.00 12,300 12,350 12,050 516,560 6,302,032,000
10/10/2017 12,200 0.20 1.67 12,000 12,200 11,900 527,680 6,437,696,000
09/10/2017 12,000 -0.10 -0.83 12,250 12,250 12,000 528,270 6,339,240,000
06/10/2017 12,100 -0.05 -0.41 12,150 12,300 12,100 448,410 5,425,761,000
05/10/2017 12,150 0.20 1.67 12,000 12,400 12,000 845,200 10,269,180,000
04/10/2017 11,950 0.15 1.27 11,750 12,250 11,750 657,600 7,858,320,000
03/10/2017 11,800 0.05 0.43 11,600 11,900 11,500 665,350 7,851,130,000
02/10/2017 11,750 -0.25 -2.08 11,900 12,000 11,700 222,920 2,619,310,000
29/09/2017 12,000 -0.15 -1.23 12,300 12,300 11,900 538,920 6,467,040,000
28/09/2017 12,150 0.50 4.29 11,700 12,400 11,700 1,504,090 18,274,693,500
27/09/2017 11,650 0.25 2.19 11,500 11,850 11,350 359,810 4,191,786,500
26/09/2017 11,400 0.00 ■■ 0.00 11,500 11,550 11,400 256,120 2,919,768,000
25/09/2017 11,400 -0.15 -1.30 11,550 11,600 11,400 245,150 2,794,710,000
22/09/2017 11,550 0.05 0.43 11,500 11,700 11,500 296,530 3,424,921,500
21/09/2017 11,500 -0.15 -1.29 11,700 11,850 11,500 310,140 3,566,610,000
20/09/2017 11,650 -0.10 -0.85 11,750 11,900 11,600 433,530 5,050,624,500
19/09/2017 11,750 -0.25 -2.08 12,000 12,200 11,750 345,360 4,057,980,000
18/09/2017 12,000 0.55 4.80 11,450 12,100 11,350 744,460 8,933,520,000
15/09/2017 11,450 0.05 0.44 11,250 11,500 11,250 333,170 3,814,796,500
14/09/2017 11,400 0.05 0.44 11,300 11,450 11,250 341,390 3,891,846,000
13/09/2017 11,350 -0.15 -1.30 11,600 11,650 11,200 236,160 2,680,416,000
12/09/2017 11,500 0.35 3.14 11,150 11,500 11,150 297,080 3,416,420,000
11/09/2017 11,150 -0.20 -1.76 11,400 11,600 11,000 639,950 7,135,442,500
08/09/2017 11,350 -0.50 -4.22 11,800 11,850 11,350 980,620 11,130,037,000
07/09/2017 11,850 -0.25 -2.07 12,000 12,100 11,800 735,130 8,711,290,500
06/09/2017 12,100 0.00 ■■ 0.00 12,200 12,250 12,000 393,750 4,764,375,000
05/09/2017 12,100 0.40 3.42 11,900 12,350 11,800 702,570 8,501,097,000
01/09/2017 11,700 0.15 1.30 11,500 11,850 11,500 626,320 7,327,944,000
31/08/2017 11,550 -0.10 -0.86 11,550 11,850 11,550 628,630 7,260,676,500
30/08/2017 11,650 -0.20 -1.69 11,850 12,000 11,600 410,400 4,781,160,000
29/08/2017 11,850 0.75 6.76 11,000 11,850 11,000 1,411,410 16,725,208,500
28/08/2017 11,100 -0.15 -1.33 11,100 11,350 10,850 705,520 7,831,272,000
25/08/2017 11,250 0.05 0.45 11,200 11,250 10,900 824,490 9,275,512,500
24/08/2017 11,200 -0.15 -1.32 11,250 11,400 11,000 610,810 6,841,072,000
23/08/2017 11,350 0.55 5.09 11,000 11,350 10,800 534,970 6,071,909,500
22/08/2017 10,800 -0.55 -4.85 10,900 11,350 10,600 1,851,910 20,000,628,000
21/08/2017 11,350 -0.85 -6.97 12,050 12,350 11,350 1,983,120 22,508,412,000
18/08/2017 12,200 -0.80 -6.15 12,200 12,500 11,950 756,060 9,223,932,000
17/08/2017 13,000 -0.80 -5.80 13,800 13,850 13,000 1,623,230 21,101,990,000
16/08/2017 13,800 0.00 ■■ 0.00 13,500 14,300 13,350 1,348,920 18,615,096,000
15/08/2017 13,800 0.00 ■■ 0.00 14,000 14,500 13,700 1,461,120 20,163,456,000
14/08/2017 13,800 0.90 6.98 13,000 13,800 12,800 1,838,890 25,376,682,000
11/08/2017 12,900 -0.40 -3.01 13,150 13,500 12,850 1,380,610 17,809,869,000
10/08/2017 13,300 -0.55 -3.97 13,500 13,850 13,150 1,179,380 15,685,754,000
09/08/2017 13,850 0.85 6.54 13,000 13,900 12,600 2,522,000 34,929,700,000
08/08/2017 13,000