Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Đầu tư Tài chính Hoàng Minh
Hoang Minh Finance Investment Joint Stock Company
Mã CK:      KPF      4.31      +0.01 (+0.23%)      (cập nhật 22:00 29/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://kpf.com.vn
KPF » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
29/03/2024 4,310 0.01 0.23 4,300 4,330 4,290 11,740 50,599,400
28/03/2024 4,300 0.00 ■■ 0.00 4,300 4,350 4,290 28,710 123,453,000
27/03/2024 4,300 -0.02 -0.47 4,320 4,350 4,300 21,580 92,794,000
26/03/2024 4,320 -0.07 -1.62 4,390 4,400 4,300 39,390 170,164,800
25/03/2024 4,390 -0.07 -1.59 4,460 4,500 4,350 14,950 65,630,500
22/03/2024 4,460 0.05 1.12 4,410 4,530 4,400 34,340 153,156,400
21/03/2024 4,410 0.00 ■■ 0.00 4,410 4,420 4,360 19,880 87,670,800
20/03/2024 4,410 0.06 1.36 4,350 4,450 4,310 36,650 161,626,500
19/03/2024 4,350 -0.04 -0.92 4,390 4,400 4,340 21,130 91,915,500
18/03/2024 4,390 -0.06 -1.37 4,450 4,480 4,300 53,170 233,416,300
15/03/2024 4,450 0.00 ■■ 0.00 4,450 4,500 4,430 14,360 63,902,000
14/03/2024 4,450 -0.01 -0.22 4,460 4,500 4,430 18,450 82,102,500
13/03/2024 4,460 0.00 ■■ 0.00 4,460 4,540 4,450 29,790 132,863,400
12/03/2024 4,460 -0.04 -0.90 4,500 4,540 4,460 23,390 104,319,400
11/03/2024 4,500 0.00 ■■ 0.00 4,500 4,640 4,470 24,670 111,015,000
08/03/2024 4,500 -0.10 -2.22 4,600 4,620 4,490 32,840 147,780,000
07/03/2024 4,600 0.06 1.30 4,540 4,620 4,580 21,380 98,348,000
06/03/2024 4,600 -0.01 -0.22 4,610 4,650 4,590 15,840 72,864,000
05/03/2024 4,610 -0.03 -0.65 4,640 4,650 4,590 26,700 123,087,000
04/03/2024 4,640 0.02 0.43 4,620 4,700 4,620 21,440 99,481,600
01/03/2024 4,620 0.03 0.65 4,590 4,720 4,590 37,270 172,187,400
29/02/2024 4,590 -0.02 -0.44 4,610 4,620 4,580 27,160 124,664,400
28/02/2024 4,610 -0.01 -0.22 4,620 4,620 4,560 48,800 224,968,000
27/02/2024 4,620 -0.03 -0.65 4,650 4,660 4,570 47,840 221,020,800
26/02/2024 4,650 -0.03 -0.65 4,680 4,730 4,600 25,470 118,435,500
23/02/2024 4,680 -0.16 -3.42 4,840 4,840 4,630 42,330 198,104,400
22/02/2024 4,840 0.02 0.41 4,820 4,880 4,800 27,860 134,842,400
21/02/2024 4,820 -0.01 -0.21 4,830 4,850 4,780 18,520 89,266,400
20/02/2024 4,830 0.03 0.62 4,800 4,840 4,750 39,650 191,509,500
19/02/2024 4,800 0.02 0.42 4,780 4,810 4,730 32,000 153,600,000
16/02/2024 4,780 0.08 1.67 4,700 4,780 4,660 15,840 75,715,200
15/02/2024 4,700 0.15 3.19 4,550 4,700 4,550 14,890 69,983,000
07/02/2024 4,550 0.01 0.22 4,540 4,600 4,540 18,800 85,540,000
06/02/2024 4,540 -0.01 -0.22 4,550 4,650 4,500 15,950 72,413,000
05/02/2024 4,550 -0.10 -2.20 4,650 4,750 4,550 29,360 133,588,000
02/02/2024 4,650 -0.03 -0.65 4,680 4,700 4,600 28,920 134,478,000
01/02/2024 4,680 -0.04 -0.85 4,720 4,770 4,600 34,650 162,162,000
31/01/2024 4,720 -0.08 -1.69 4,800 4,890 4,720 29,900 141,128,000
30/01/2024 4,800 0.01 0.21 4,790 4,800 4,760 20,860 100,128,000
29/01/2024 4,790 -0.07 -1.46 4,860 4,890 4,780 34,720 166,308,800
19/01/2024 5,010 0.00 ■■ 0.00 5,010 5,060 5,000 18,840 94,388,400
18/01/2024 5,010 -0.03 -0.60 5,040 5,080 4,990 24,990 125,199,900
17/01/2024 5,040 0.04 0.79 5,000 5,100 5,020 16,260 81,950,400
16/01/2024 5,000 0.18 3.60 4,820 5,050 4,850 48,570 242,850,000
15/01/2024 4,820 -0.18 -3.73 5,000 5,170 4,820 62,910 303,226,200
12/01/2024 5,000 -0.30 -6.00 5,300 5,240 5,000 64,670 323,350,000
11/01/2024 5,300 0.04 0.75 5,260 5,350 5,200 38,220 202,566,000
10/01/2024 5,260 -0.06 -1.14 5,320 5,340 5,240 47,250 248,535,000
09/01/2024 5,320 -0.08 -1.50 5,400 5,460 5,320 58,860 313,135,200
08/01/2024 5,400 -0.08 -1.48 5,480 5,530 5,390 26,800 144,720,000
05/01/2024 5,480 -0.03 -0.55 5,510 5,530 5,390 65,050 356,474,000
04/01/2024 5,510 -0.10 -1.81 5,610 5,700 5,500 58,050 319,855,500
03/01/2024 5,610 0.25 4.46 5,360 5,730 5,360 91,190 511,575,900
02/01/2024 5,360 -0.01 -0.19 5,370 5,440 5,340 35,970 192,799,200
29/12/2023 5,370 0.02 0.37 5,350 5,480 5,320 31,530 169,316,100
28/12/2023 5,350 0.00 ■■ 0.00 5,350 5,400 5,280 25,080 134,178,000
27/12/2023 5,350 0.05 0.93 5,300 5,400 5,260 23,820 127,437,000
26/12/2023 5,300 0.06 1.13 5,240 5,380 5,250 27,250 144,425,000
25/12/2023 5,240 0.01 0.19 5,230 5,300 5,210 25,370 132,938,800
22/12/2023 5,230 -0.02 -0.38 5,250 5,330 5,170 34,180 178,761,400
21/12/2023 5,250 -0.17 -3.24 5,420 5,420 5,210 53,770 282,292,500
20/12/2023 5,420 -0.05 -0.92 5,470 5,520 5,420 37,150 201,353,000
19/12/2023 5,470 0.06 1.10 5,410 5,680 5,420 75,490 412,930,300
18/12/2023 5,410 -0.02 -0.37 5,430 5,540 5,390 86,010 465,314,100
15/12/2023 5,430 -0.24 -4.42 5,670 5,670 5,430 56,490 306,740,700
14/12/2023 5,670 0.20 3.53 5,470 6,000 5,600 167,150 947,740,500
13/12/2023 5,850 0.38 6.50 5,470 0 0 211,190 1,235,461,500
12/12/2023 5,470 0.35 6.40 5,120 5,470 5,090 85,310 466,645,700
11/12/2023 5,120 -0.03 -0.59 5,150 5,170 5,080 28,760 147,251,200
08/12/2023 5,150 0.00 ■■ 0.00 5,150 5,180 5,100 23,170 119,325,500
07/12/2023 5,150 0.01 0.19 5,140 5,290 5,080 64,340 331,351,000
06/12/2023 5,140 0.03 0.58 5,110 5,280 5,080 41,980 215,777,200
05/12/2023 5,110 -0.03 -0.59 5,140 5,190 5,100 33,580 171,593,800
04/12/2023 5,140 0.09 1.75 5,050 5,210 5,060 68,190 350,496,600
02/12/2023 5,050 -0.15 -2.97 5,200 5,200 5,010 39,390 198,919,500
01/12/2023 5,050 -0.15 -2.97 5,200 5,200 5,010 39,390 198,919,500
30/11/2023 5,090 -0.11 -2.16 5,200 5,200 5,010 29,610 150,714,900
29/11/2023 5,200 0.03 0.58 5,170 5,250 5,150 19,820 103,064,000
28/11/2023 5,170 0.04 0.77 5,130 5,170 5,000 67,240 347,630,800
27/11/2023 5,130 -0.08 -1.56 5,210 5,250 5,120 19,720 101,163,600
24/11/2023 5,210 -0.15 -2.88 5,360 5,360 5,050 59,300 308,953,000
23/11/2023 5,360 0.03 0.56 5,330 5,440 5,330 60,050 321,868,000
22/11/2023 5,330 -0.06 -1.13 5,390 5,410 5,280 34,800 185,484,000
21/11/2023 5,390 0.24 4.45 5,150 5,460 5,200 79,490 428,451,100
20/11/2023 5,150 -0.13 -2.52 5,280 5,260 5,090 58,050 298,957,500
17/11/2023 5,280 0.34 6.44 4,940 5,280 4,940 214,180 1,130,870,400
16/11/2023 4,940 0.02 0.40 4,920 4,940 4,880 27,420 135,454,800
15/11/2023 4,920 0.05 1.02 4,870 5,010 4,880 41,490 204,130,800
14/11/2023 4,870 0.05 1.03 4,820 5,100 4,850 41,850 203,809,500
13/11/2023 4,820 -0.11 -2.28 4,930 4,970 4,780 37,180 179,207,600
10/11/2023 4,930 -0.13 -2.64 5,060 5,070 4,930 62,520 308,223,600
09/11/2023 5,060 0.12 2.37 4,940 5,180 4,920 96,290 487,227,400
08/11/2023 4,940 0.12 2.43 4,820 4,950 4,770 59,650 294,671,000
07/11/2023 4,820 0.02 0.41 4,800 4,880 4,750 56,280 271,269,600
06/11/2023 4,800 0.00 ■■ 0.00 4,800 4,950 4,800 60,420 290,016,000
03/11/2023 4,800 -0.05 -1.04 4,850 4,990 4,750 85,270 409,296,000
02/11/2023 4,850 0.26 5.36 4,590 4,910 4,540 128,560 623,516,000
01/11/2023 4,590 -0.01 -0.22 4,600 4,600 4,340 109,970 504,762,300
31/10/2023 4,880 -0.06 -1.23 4,940 4,990 4,880 2,240 10,931,200
30/10/2023 4,940 -0.25 -5.06 5,190 5,190 4,940 25,670 126,809,800
27/10/2023 5,190 -0.02 -0.39 5,210 5,210 4,850 118,880 616,987,200
26/10/2023 5,210 -0.39 -7.49 5,600 5,630 5,210 77,770 405,181,700
25/10/2023 5,600 0.00 ■■ 0.00 5,600 5,730 5,590 24,620 137,872,000
24/10/2023 5,600 -0.01 -0.18 5,610 5,710 5,590 58,110 325,416,000
23/10/2023 5,610 0.01 0.18 5,600 5,760 5,560 22,160 124,317,600
20/10/2023 5,600 -0.20 -3.57 5,800 5,770 5,450 102,850 575,960,000
19/10/2023 5,800 -0.10 -1.72 5,900 5,980 5,700 41,680 241,744,000
18/10/2023 5,900 -0.42 -7.12 6,320 6,360 5,880 69,510 410,109,000
17/10/2023 6,320 0.41 6.49 5,910 6,320 5,880 89,250 564,060,000
16/10/2023 5,910 0.01 0.17 5,900 5,960 5,800 25,940 153,305,400
13/10/2023 5,900 -0.06 -1.02 5,960 5,930 5,810 28,120 165,908,000
12/10/2023 5,960 0.00 ■■ 0.00 5,960 6,000 5,870 37,700 224,692,000
11/10/2023 5,960 -0.04 -0.67 6,000 6,140 5,880 30,340 180,826,400
10/10/2023 6,000 0.01 0.17 5,990 6,300 6,000 36,990 221,940,000
09/10/2023 5,990 0.14 2.34 5,850 6,000 5,650 56,830 340,411,700
06/10/2023 5,850 -0.12 -2.05 5,970 5,960 5,700 49,860 291,681,000
05/10/2023 5,970 -0.07 -1.17 6,040 6,100 5,790 45,150 269,545,500
04/10/2023 6,040 0.08 1.32 5,960 6,050 5,700 85,270 515,030,800
03/10/2023 5,960 -0.44 -7.38 6,400 6,390 5,960 116,880 696,604,800
02/10/2023 6,400 -0.08 -1.25 6,480 6,930 6,300 108,260 692,864,000
29/09/2023 6,480 0.42 6.48 6,060 6,480 6,060 66,390 430,207,200
28/09/2023 6,060 -0.18 -2.97 6,240 6,240 5,970 109,230 661,933,800
27/09/2023 6,240 -0.46 -7.37 6,700 6,560 6,240 85,550 533,832,000
26/09/2023 6,700 -0.50 -7.46 7,200 7,300 6,700 146,970 984,699,000
22/09/2023 6,830 0.44 6.44 6,390 6,830 6,500 388,160 2,651,132,800
21/09/2023 6,390 0.41 6.42 5,980 6,390 6,390 27,720 177,130,800
20/09/2023 5,980 0.39 6.52 5,590 5,980 5,260 99,540 595,249,200
19/09/2023 5,590 -0.42 -7.51 6,010 6,120 5,590 147,130 822,456,700
18/09/2023 6,010 -0.05 -0.83 6,060 6,160 5,990 44,690 268,586,900
15/09/2023 6,350 0.00 ■■ 0.00 6,350 6,480 6,320 13,290 84,391,500
14/09/2023 6,350 -0.35 -5.51 6,700 6,830 6,320 108,820 691,007,000
13/09/2023 6,700 0.05 0.75 6,650 6,930 6,600 57,740 386,858,000
12/09/2023 6,650 -0.35 -5.26 7,000 7,090 6,550 203,550 1,353,607,500
11/09/2023 7,000 -0.18 -2.57 7,180 7,300 7,000 122,460 857,220,000
08/09/2023 7,180 -0.07 -0.97 7,250 7,280 7,120 119,530 858,225,400
07/09/2023 7,250 0.03 0.41 7,220 7,280 7,200 46,670 338,357,500
06/09/2023 7,220 0.01 0.14 7,210 7,290 7,190 66,410 479,480,200
05/09/2023 7,210 0.04 0.55 7,170 7,340 7,170 52,070 375,424,700
31/08/2023 7,170 -0.08 -1.12 7,250 7,320 6,990 181,690 1,302,717,300
30/08/2023 7,250 -0.17 -2.34 7,420 7,470 7,200 93,240 675,990,000
29/08/2023 7,420 0.04 0.54 7,380 7,480 7,340 69,030 512,202,600
28/08/2023 7,380 -0.10 -1.36 7,480 7,560 7,340 79,300 585,234,000
25/08/2023 7,480 0.08 1.07 7,400 7,740 7,280 27,830 208,168,400
24/08/2023 7,400 -0.16 -2.16 7,560 7,570 7,280 116,320 860,768,000
23/08/2023 7,560 -0.04 -0.53 7,600 7,670 7,500 45,700 345,492,000
22/08/2023 7,600 -0.18 -2.37 7,780 7,860 7,390 99,650 757,340,000
21/08/2023 7,780 -0.20 -2.57 7,980 7,970 7,550 92,220 717,471,600
18/08/2023 7,980 -0.60 -7.52 8,580 8,560 7,980 143,410 1,144,411,800
17/08/2023 8,580 -0.12 -1.40 8,700 8,830 8,450 162,950 1,398,111,000
16/08/2023 8,700 -0.24 -2.76 8,940 8,950 8,700 119,940 1,043,478,000
15/08/2023 8,940 0.10 1.12 8,840 8,970 8,650 102,300 914,562,000
14/08/2023 8,840 0.04 0.45 8,800 8,990 8,700 102,310 904,420,400
11/08/2023 8,800 -0.29 -3.30 9,090 9,150 8,680 215,340 1,894,992,000
10/08/2023 9,090 0.16 1.76 8,930 9,300 8,990 267,160 2,428,484,400
09/08/2023 8,930 0.37 4.14 8,560 9,100 8,560 178,040 1,589,897,200
08/08/2023 8,560 0.05 0.58 8,510 8,670 8,510 97,740 836,654,400
07/08/2023 8,510 0.13 1.53 8,380 8,600 8,380 94,770 806,492,700
04/08/2023 8,380 0.07 0.84 8,310 8,440 8,270 60,670 508,414,600
03/08/2023 8,310 -0.10 -1.20 8,410 8,470 8,300 48,900 406,359,000
02/08/2023 8,410 0.04 0.48 8,370 8,490 8,360 28,050 235,900,500
01/08/2023 8,370 -0.16 -1.91 8,530 8,590 8,360 107,380 898,770,600
31/07/2023 8,530 -0.05 -0.59 8,580 8,650 8,500 52,220 445,436,600
28/07/2023 8,580 -0.02 -0.23 8,600 8,640 8,520 94,420 810,123,600
27/07/2023 8,600 0.13 1.51 8,470 8,690 8,400 60,890 523,654,000
26/07/2023 8,470 0.08 0.94 8,390 8,470 8,300 54,620 462,631,400
25/07/2023 8,390 0.09 1.07 8,300 8,390 8,220 31,920 267,808,800
24/07/2023 8,300 0.07 0.84 8,230 8,300 8,200 19,550 162,265,000
21/07/2023 8,230 -0.04 -0.49 8,270 8,350 8,200 18,490 152,172,700
20/07/2023 8,270 0.01 0.12 8,260 8,280 8,190 14,740 121,899,800
19/07/2023 8,260 -0.17 -2.06 8,430 8,490 8,260 12,980 107,214,800
18/07/2023 8,430 0.31 3.68 8,120 8,500 8,110 58,760 495,346,800
17/07/2023 8,120 0.01 0.12 8,110 8,200 8,080 30,360 246,523,200
14/07/2023 8,110 0.03 0.37 8,080 8,180 8,030 32,220 261,304,200
13/07/2023 8,080 0.05 0.62 8,030 8,140 8,030 17,470 141,157,600
12/07/2023 8,030 -0.13 -1.62 8,160 8,200 8,020 21,200 170,236,000
11/07/2023 8,160 -0.10 -1.23 8,260 8,280 8,060 40,560 330,969,600
10/07/2023 8,260 -0.01 -0.12 8,270 8,370 8,210 27,930 230,701,800
07/07/2023 8,270 -0.13 -1.57 8,400 8,400 8,260 34,550 285,728,500
06/07/2023 8,400 -0.07 -0.83 8,470 8,490 8,300 29,090 244,356,000
05/07/2023 8,470 -0.03 -0.35 8,500 8,560 8,450 32,150 272,310,500
04/07/2023 8,500 -0.05 -0.59 8,550 8,600 8,400 40,030 340,255,000
03/07/2023 8,550 0.12 1.40 8,430 8,550 8,400 52,090 445,369,500
30/06/2023 8,430 -0.02 -0.24 8,450 8,540 8,430 27,190 229,211,700
29/06/2023 8,450 -0.06 -0.71 8,510 8,510 8,440 26,130 220,798,500
28/06/2023 8,510 -0.12 -1.41 8,630 8,700 8,500 37,080 315,550,800
27/06/2023 8,630 -0.02 -0.23 8,650 8,750 8,550 23,820 205,566,600
26/06/2023 8,650 -0.05 -0.58 8,700 8,730 8,500 103,040 891,296,000
23/06/2023 8,700 -0.07 -0.80 8,770 8,900 8,600 168,360 1,464,732,000
22/06/2023 8,770 0.17 1.94 8,600 9,000 8,500 125,190 1,097,916,300
21/06/2023 8,600 0.05 0.58 8,550 8,670 8,460 33,170 285,262,000
20/06/2023 8,550 0.11 1.29 8,440 8,550 8,390 23,780 203,319,000
19/06/2023 8,440 -0.09 -1.07 8,530 8,700 8,440 46,420 391,784,800
16/06/2023 8,770 -0.02 -0.23 8,790 8,920 8,700 42,140 369,567,800
15/06/2023 8,790 -0.11 -1.25 8,900 9,050 8,620 51,520 452,860,800
14/06/2023 8,900 0.21 2.36 8,690 9,080 8,750 121,600 1,082,240,000
13/06/2023 8,690 0.13 1.50 8,560 8,730 8,560 64,960 564,502,400
12/06/2023 8,560 -0.17 -1.99 8,730 8,780 8,510 64,880 555,372,800
09/06/2023 8,730 -0.03 -0.34 8,760 9,150 8,720 67,280 587,354,400
08/06/2023 8,760 0.21 2.40 8,550 9,140 8,550 182,160 1,595,721,600
07/06/2023 8,550 -0.04 -0.47 8,590 8,700 8,400 156,320 1,336,536,000
06/06/2023 8,590 0.09 1.05 8,500 8,790 8,500 49,410 424,431,900
05/06/2023 8,500 -0.46 -5.41 8,960 9,050 8,500 82,760 703,460,000
02/06/2023 8,960 -0.18 -2.01 9,140 9,220 8,890 94,430 846,092,800
01/06/2023 9,140 -0.34 -3.72 9,480 9,480 9,000 57,670 527,103,800
31/05/2023 9,480 0.23 2.43 9,250 9,790 9,100 24,440 231,691,200
30/05/2023 9,250 0.60 6.49 8,650 9,250 8,660 53,840 498,020,000
29/05/2023 8,650 0.11 1.27 8,540 8,860 8,540 18,030 155,959,500
26/05/2023 8,540 -0.35 -4.10 8,890 8,880 8,500 8,540 72,931,600
25/05/2023 8,890 -0.01 -0.11 8,900 8,900 8,280 20,810 185,000,900
24/05/2023 8,900 -0.10 -1.12 9,000 9,060 8,900 20,170 179,513,000
23/05/2023 9,000 0.00 ■■ 0.00 9,000 9,040 8,980 9,380 84,420,000
22/05/2023 9,000 0.02 0.22 8,980 9,100 8,940 12,840 115,560,000
19/05/2023 8,980 -0.02 -0.22 9,000 9,200 8,900 9,630 86,477,400
18/05/2023 9,000 -0.10 -1.11 9,100 9,180 9,000 18,550 166,950,000
17/05/2023 9,100 -0.19 -2.09 9,290 9,300 9,080 20,360 185,276,000
16/05/2023 9,290 0.00 ■■ 0.00 9,290 9,380 9,200 11,480 106,649,200
15/05/2023 9,290 0.08 0.86 9,210 9,380 9,210 18,160 168,706,400
12/05/2023 9,210 -0.14 -1.52 9,350 9,590 9,200 10,770 99,191,700
11/05/2023 9,350 0.21 2.25 9,140 9,600 9,140 17,550 164,092,500
10/05/2023 9,140 0.05 0.55 9,090 9,140 9,090 13,550 123,847,000
09/05/2023 9,090 -0.06 -0.66 9,150 9,220 9,090 10,920 99,262,800
08/05/2023 9,150 -0.04 -0.44 9,190 9,190 9,030 16,520 151,158,000
05/05/2023 9,190 0.05 0.54 9,140 9,300 9,010 11,590 106,512,100
04/05/2023 9,140 0.05 0.55 9,090 9,190 9,000 9,860 90,120,400
28/04/2023 9,090 0.00 ■■ 0.00 9,090 9,290 9,000 10,330 93,899,700
27/04/2023 9,090 -0.30 -3.30 9,390 9,450 9,030 9,990 90,809,100
26/04/2023 9,390 -0.07 -0.75 9,460 9,460 8,800 30,990 290,996,100
25/04/2023 9,460 0.00 ■■ 0.00 9,460 9,950 9,380 13,160 124,493,600
24/04/2023 9,460 0.61 6.45 8,850 9,460 8,860 17,140 162,144,400
21/04/2023 8,850 0.11 1.24 8,740 8,890 8,740 14,320 126,732,000
20/04/2023 8,740 0.01 0.11 8,730 8,770 8,700 2,770 24,209,800
19/04/2023 8,730 0.02 0.23 8,710 8,770 8,680 4,100 35,793,000
18/04/2023 8,710 -0.19 -2.18 8,900 8,910 8,710 5,210 45,379,100
17/04/2023 8,900 -0.06 -0.67 8,960 8,990 8,830 6,780 60,342,000
14/04/2023 8,960 -0.04 -0.45 9,000 9,000 8,880 9,420 84,403,200
13/04/2023 9,000 0.00 ■■ 0.00 9,000 9,020 8,900 14,950 134,550,000
12/04/2023 9,000 -0.02 -0.22 9,020 9,020 8,900 16,100 144,900,000
11/04/2023 9,020 0.04 0.44 8,980 9,020 8,900 10,620 95,792,400
10/04/2023 8,980 -0.04 -0.45 9,020 9,070 8,980 10,960 98,420,800
07/04/2023 9,020 0.00 ■■ 0.00 9,020 9,040 8,960 14,270 128,715,400
06/04/2023 9,020 0.03 0.33 8,990 9,030 8,880 22,400 202,048,000
05/04/2023 8,990 -0.07 -0.78 9,060 9,100 8,880 18,020 161,999,800
04/04/2023 9,060 0.06 0.66 9,000 9,130 8,900 10,350 93,771,000
03/04/2023 9,000 -0.09 -1.00 9,090 9,180 8,890 4,060 36,540,000
31/03/2023 9,090 -0.03 -0.33 9,120 9,120 8,960 5,670 51,540,300
30/03/2023 9,120 0.00 ■■ 0.00 9,120 9,170 9,000 5,460 49,795,200
29/03/2023 9,120 -0.08 -0.88 9,200 9,190 9,080 3,090 28,180,800
28/03/2023 9,200 -0.04 -0.43 9,240 9,280 9,000 12,790 117,668,000
27/03/2023 9,240 0.24 2.60 9,000 9,340 9,000 28,670 264,910,800
24/03/2023 9,240 -0.16 -1.73 9,400 9,290 9,020 6,090 56,271,600
22/03/2023 9,350 -0.15 -1.60 9,500 9,560 9,310 1,270 11,874,500
21/03/2023 9,500 0.17 1.79 9,330 9,500 9,200 2,160 20,520,000
20/03/2023 9,330 -0.26 -2.79 9,590 9,690 9,330 5,310 49,542,300
17/03/2023 9,590 0.39 4.07 9,200 9,590 9,120 2,830 27,139,700
16/03/2023 9,200 0.10 1.09 9,100 9,600 8,950 11,620 106,904,000
15/03/2023 9,100 -0.62 -6.81 9,720 9,900 9,100 6,440 58,604,000
14/03/2023 9,720 -0.18 -1.85 9,900 9,890 9,500 5,770 56,084,400
13/03/2023 9,900 -0.05 -0.51 9,950 10,050 9,600 25,780 255,222,000
10/03/2023 9,950 0.05 0.50 9,900 10,000 9,860 2,850 28,357,500
09/03/2023 9,900 -0.20 -2.02 10,100 10,150 9,900 3,340 33,066,000
08/03/2023 10,100 0.00 ■■ 0.00 10,100 10,100 9,850 2,350 23,735,000
07/03/2023 10,100 -0.10 -0.99 10,200 10,250 9,850 30,680 309,868,000
06/03/2023 10,200 0.00 ■■ 0.00 10,200 10,250 9,920 4,900 49,980,000
03/03/2023 10,200 -0.20 -1.96 10,400 10,750 9,890 27,170 277,134,000
02/03/2023 10,400 -0.25 -2.40 10,650 10,950 9,980 11,140 115,856,000
01/03/2023 10,650 -0.25 -2.35 10,900 10,900 10,200 34,180 364,017,000
28/02/2023 10,900 -0.40 -3.67 11,300 11,400 10,550 48,190 525,271,000
27/02/2023 11,300 0.50 4.42 10,800 11,400 10,700 41,720 471,436,000
24/02/2023 10,800 0.65 6.02 10,150 10,850 9,800 35,390 382,212,000
23/02/2023 10,150 -0.10 -0.99 10,250 10,200 9,750 19,810 201,071,500
22/02/2023 10,250 -0.05 -0.49 10,300 10,250 9,750 26,440 271,010,000
21/02/2023 10,300 0.10 0.97 10,200 10,600 9,700 42,520 437,956,000
20/02/2023 10,200 0.10 0.98 10,100 10,200 9,700 42,090 429,318,000
17/02/2023 10,100 -0.20 -1.98 10,300 10,150 9,700 13,060 131,906,000
16/02/2023 10,300 -0.05 -0.49 10,350 10,950 9,700 38,380 395,314,000
15/02/2023 10,350 -0.05 -0.48 10,400 10,400 9,870 2,410 24,943,500
14/02/2023 10,400 -0.20 -1.92 10,600 10,550 9,940 23,810 247,624,000
13/02/2023 10,600 -0.20 -1.89 10,800 10,700 10,050 28,410 301,146,000
10/02/2023 10,800 -0.20 -1.85 11,000 11,000 10,300 3,770 40,716,000
09/02/2023 11,000 -0.20 -1.82 11,200 11,350 10,800 12,700 139,700,000
08/02/2023 11,200 -0.40 -3.57 11,600 11,750 10,850 4,940 55,328,000
07/02/2023 11,600 0.20 1.72 11,400 11,700 11,400 1,210 14,036,000
06/02/2023 11,400 -0.15 -1.32 11,550 11,500 10,850 6,570 74,898,000
03/02/2023 11,550 -0.10 -0.87 11,650 11,600 11,200 2,400 27,720,000
02/02/2023 11,650 -0.15 -1.29 11,800 11,750 11,100 6,910 80,501,500
01/02/2023 11,800 -0.15 -1.27 11,950 11,900 11,500 28,520 336,536,000
31/01/2023 11,950 -0.10 -0.84 12,050 11,950 11,500 17,840 213,188,000
30/01/2023 12,050 -0.25 -2.07 12,300 12,300 11,550 18,770 226,178,500
27/01/2023 12,300 0.15 1.22 12,150 12,300 11,600 12,830 157,809,000
19/01/2023 12,150 -0.15 -1.23 12,300 12,250 11,500 19,730 239,719,500
18/01/2023 12,300 0.10 0.81 12,200 12,300 11,450 16,580 203,934,000
17/01/2023 12,200 0.10 0.82 12,100 12,200 11,500 24,810 302,682,000
16/01/2023 12,100 0.10 0.83 12,000 12,200 11,700 10,000 121,000,000
13/01/2023 12,000 0.00 ■■ 0.00 12,000 12,100 11,800 3,480 41,760,000
12/01/2023 12,000 -0.30 -2.50 12,300 12,200 11,700 7,190 86,280,000
11/01/2023 12,300 0.00 ■■ 0.00 12,300 12,400 11,600 9,070 111,561,000
10/01/2023 12,300 0.30 2.44 12,000 12,300 11,350 20,450 251,535,000
09/01/2023 12,000 0.40 3.33 11,600 12,000 11,200 14,750 177,000,000
06/01/2023 11,600 -0.50 -4.31 12,100 12,100 11,300 36,590 424,444,000
05/01/2023 12,100 0.25 2.07 11,850 12,200 11,300 21,690 262,449,000
04/01/2023 11,850 -0.85 -7.17 12,700 12,700 11,850 23,090 273,616,500
03/01/2023 12,700 0.60 4.72 12,100 12,700 11,300 49,140 624,078,000
30/12/2022 12,100 -0.50 -4.13 12,600 13,300 12,100 128,750 1,557,875,000
29/12/2022 12,600 0.70 5.56 11,900 12,700 11,600 22,040 277,704,000
28/12/2022 11,900 0.55 4.62 11,350 11,900 10,650 16,020 190,638,000
27/12/2022 11,350 -0.65 -5.73 12,000 11,900 11,350 13,970 158,559,500
26/12/2022 12,000 -0.80 -6.67 12,800 12,800 12,000 14,560 174,720,000
23/12/2022 12,800 -0.55 -4.30 13,350 13,300 12,600 22,960 293,888,000
22/12/2022 13,350 -0.55 -4.12 13,900 14,100 13,200 27,110 361,918,500
21/12/2022 13,900 0.40 2.88 13,500 14,350 13,500 83,610 1,162,179,000
20/12/2022 13,500 0.80 5.93 12,700 13,550 12,700 52,390 707,265,000
19/12/2022 12,700 0.75 5.91 11,950 12,700 12,000 25,250 320,675,000
15/12/2022 11,200 0.70 6.25 10,500 11,200 9,900 44,760 501,312,000
14/12/2022 10,500 -0.15 -1.43 10,650 10,950 10,200 140 1,470,000
13/12/2022 10,650 0.15 1.41 10,500 10,850 9,810 530 5,644,500
12/12/2022 10,500 -0.50 -4.76 11,000 11,050 10,250 12,470 130,935,000
09/12/2022 11,000 0.00 ■■ 0.00 11,000 11,300 10,500 4,810 52,910,000
08/12/2022 11,000 0.30 2.73 10,700 11,000 10,500 5,080 55,880,000
07/12/2022 10,700 0.10 0.93 10,600 11,100 10,350 23,770 254,339,000
06/12/2022 10,600 0.05 0.47 10,550 10,800 10,100 15,790 167,374,000
05/12/2022 10,550 -0.05 -0.47 10,600 10,600 10,050 24,750 261,112,500
02/12/2022 10,600 -0.15 -1.42 10,750 11,500 10,600 58,780 623,068,000
01/12/2022 10,750 0.70 6.51 10,050 10,750 10,700 6,410 68,907,500
30/11/2022 10,050 0.63 6.27 9,420 10,050 9,430 111,450 1,120,072,500
29/11/2022 9,420 0.61 6.48 8,810 9,420 8,810 19,700 185,574,000
28/11/2022 8,810 0.30 3.41 8,510 9,000 8,510 4,260 37,530,600
26/11/2022 8,510 -0.57 -6.70 9,080 9,150 8,510 7,450 63,399,500
25/11/2022 8,510 -0.57 -6.70 9,080 9,150 8,510 7,450 63,399,500
24/11/2022 9,080 -0.18 -1.98 9,260 9,220 8,990 4,600 41,768,000
23/11/2022 9,260 -0.01 -0.11 9,270 9,380 8,640 9,190 85,099,400
22/11/2022 9,270 -0.33 -3.56 9,600 9,600 8,930 16,800 155,736,000
21/11/2022 9,600 -0.20 -2.08 9,800 10,000 9,120 12,090 116,064,000
18/11/2022 9,800 -0.06 -0.61 9,860 9,800 9,170 5,140 50,372,000
17/11/2022 9,860 -0.74 -7.51 10,600 10,900 9,860 7,160 70,597,600
16/11/2022 10,600 0.69 6.51 9,910 10,600 9,220 5,060 53,636,000
15/11/2022 9,910 -0.74 -7.47 10,650 10,700 9,910 7,810 77,397,100
14/11/2022 10,650 0.45 4.23 10,200 10,650 9,750 10,620 113,103,000
11/11/2022 10,200 -0.25 -2.45 10,450 10,500 9,900 8,730 89,046,000
10/11/2022 10,450 -0.75 -7.18 11,200 11,950 10,450 25,240 263,758,000
09/11/2022 11,200 1.10 9.82 10,100 11,300 10,900 15,220 170,464,000
08/11/2022 10,600 0.50 4.72 10,100 10,600 10,000 12,870 136,422,000
07/11/2022 10,100 0.28 2.77 9,820 10,300 9,600 11,080 111,908,000
04/11/2022 9,820 0.00 ■■ 0.00 9,820 9,940 9,600 9,590 94,173,800
03/11/2022 9,820 0.02 0.20 9,800 10,000 9,600 6,020 59,116,400
02/11/2022 9,800 -0.19 -1.94 9,990 10,000 9,700 9,280 90,944,000
01/11/2022 9,990 0.44 4.40 9,550 10,000 9,560 12,380 123,676,200
31/10/2022 9,550 0.05 0.52 9,500 9,800 9,500 7,300 69,715,000
28/10/2022 9,500 0.00 ■■ 0.00 9,500 9,790 9,300 9,710 92,245,000
27/10/2022 9,500 0.60 6.32 8,900 9,520 8,990 190 1,805,000
26/10/2022 9,000 -0.40 -4.44 9,400 9,300 8,900 3,760 33,840,000
25/10/2022 8,900 -0.50 -5.62 9,400 9,700 8,750 6,600 58,740,000
24/10/2022 9,400 -0.70 -7.45 10,100 10,100 9,400 3,490 32,806,000
21/10/2022 10,100 -0.75 -7.43 10,850 11,300 10,100 7,800 78,780,000
20/10/2022 10,850 0.55 5.07 10,300 10,900 9,860 1,290 13,996,500
19/10/2022 10,300 0.41 3.98 9,890 0 0 18,660 192,198,000
18/10/2022 9,890 -0.03 -0.30 9,920 10,250 9,730 2,720 26,900,800
17/10/2022 9,920 0.21 2.12 9,710 9,950 9,440 1,980 19,641,600
15/10/2022 9,710 0.63 6.49 9,080 9,710 9,230 2,620 25,440,200
14/10/2022 9,710 0.63 6.49 9,080 9,710 9,230 2,620 25,440,200
13/10/2022 9,080 -0.53 -5.84 9,610 9,650 9,080 3,060 27,784,800
12/10/2022 9,610 -0.39 -4.06 10,000 10,100 9,480 2,020 19,412,200
11/10/2022 10,000 -0.35 -3.50 10,350 10,750 9,630 8,000 80,000,000
07/10/2022 10,700 -0.30 -2.80 11,000 11,600 10,250 11,260 120,482,000
06/10/2022 11,000 -0.50 -4.55 11,500 11,600 11,000 2,410 26,510,000
05/10/2022 11,500 0.20 1.74 11,300 11,600 11,300 3,270 37,605,000
04/10/2022 11,300 -0.80 -7.08 12,100 12,800 11,300 2,790 31,527,000
03/10/2022 12,100 -0.20 -1.65 12,300 13,000 11,450 3,180 38,478,000
02/10/2022 12,300 -0.05 -0.41 12,350 12,300 11,500 4,950 60,885,000
30/09/2022 12,300 -0.05 -0.41 12,350 12,300 11,500 4,950 60,885,000
29/09/2022 12,350 0.15 1.21 12,200 12,600 12,300 8,910 110,038,500
28/09/2022 12,200 -0.45 -3.69 12,650 12,700 12,050 3,970 48,434,000
27/09/2022 12,650 -0.90 -7.11 13,550 13,600 12,650 11,760 148,764,000
26/09/2022 13,550 0.65 4.80 12,900 13,800 12,200 11,170 151,353,500
23/09/2022 12,900 0.25 1.94 12,650 13,500 12,800 7,310 94,299,000
22/09/2022 12,650 -0.90 -7.11 13,550 13,700 12,650 17,280 218,592,000
21/09/2022 13,550 -1.00 -7.38 14,550 14,200 13,550 7,410 100,405,500
20/09/2022 14,550 -1.05 -7.22 15,600 15,600 14,550 6,890 100,249,500
19/09/2022 15,600 0.35 2.24 15,250 15,850 14,250 5,910 92,196,000
16/09/2022 15,250 0.05 0.33 15,200 16,200 15,200 13,080 199,470,000
15/09/2022 15,200 0.95 6.25 14,250 15,200 14,800 13,910 211,432,000
14/09/2022 14,250 -1.05 -7.37 15,300 14,700 14,250 13,080 186,390,000
13/09/2022 15,300 -1.10 -7.19 16,400 16,650 15,300 19,060 291,618,000
12/09/2022 16,400 0.55 3.35 15,850 17,850 15,650 3,810 62,484,000
09/09/2022 16,800 0.95 5.65 15,850 16,950 14,750 35,880 602,784,000
08/09/2022 15,850 -1.15 -7.26 17,000 15,850 15,850 310 4,913,500
07/09/2022 17,000 -1.25 -7.35 18,250 17,000 17,000 2,690 45,730,000
06/09/2022 18,250 -1.35 -7.40 19,600 18,250 18,250 350 6,387,500
05/09/2022 19,600 -1.45 -7.40 21,050 19,600 19,600 340 6,664,000
04/09/2022 21,050 -1.55 -7.36 22,600 22,800 21,050 31,820 669,811,000
02/09/2022 21,050 -1.55 -7.36 22,600 22,800 21,050 31,820 669,811,000
01/09/2022 21,050 -1.55 -7.36 22,600 22,800 21,050 31,820 669,811,000
31/08/2022 21,050 -1.55 -7.36 22,600 22,800 21,050 31,820 669,811,000
30/08/2022 22,600 0.40 1.77 22,200 23,750 22,500 32,630 737,438,000
29/08/2022 22,200 1.45 6.53 20,750 22,200 19,600 64,900 1,440,780,000
28/08/2022 20,750 1.25 6.02 19,500 20,850 19,550 46,790 970,892,500
26/08/2022 20,750 1.25 6.02 19,500 20,850 19,550 46,790 970,892,500
25/08/2022 19,500 1.00 5.13 18,500 19,750 18,450 16,360 319,020,000
24/08/2022 18,500 1.10 5.95 17,400 18,600 17,400 16,360 302,660,000
23/08/2022 17,400 1.10 6.32 16,300 17,400 17,000 27,080 471,192,000
22/08/2022 16,300 1.05 6.44 15,250 16,300 16,300 5,610 91,443,000
21/08/2022 15,250 0.90 5.90 14,350 15,350 15,200 69,040 1,052,860,000
19/08/2022 15,250 0.90 5.90 14,350 15,350 15,200 69,040 1,052,860,000
18/08/2022 14,350 0.90 6.27 13,450 14,350 14,300 9,020 129,437,000
17/08/2022 13,450 0.85 6.32 12,600 13,450 13,450 5,350 71,957,500
16/08/2022 12,600 0.80 6.35 11,800 12,600 11,300 6,600 83,160,000
15/08/2022 11,800 0.75 6.36 11,050 11,800 10,800 5,110 60,298,000
14/08/2022 11,050 0.25 2.26 10,800 11,050 10,600 1,520 16,796,000
12/08/2022 11,050 0.25 2.26 10,800 11,050 10,600 1,520 16,796,000
11/08/2022 10,800 0.20 1.85 10,600 10,900 10,650 1,120 12,096,000
10/08/2022 10,600 -0.40 -3.77 11,000 10,900 10,600 970 10,282,000
09/08/2022 11,000 0.40 3.64 10,600 11,050 10,500 2,610 28,710,000
08/08/2022 10,600 0.05 0.47 10,550 10,600 10,400 470 4,982,000
07/08/2022 10,550 -0.05 -0.47 10,600 10,550 10,200 1,450 15,297,500
05/08/2022 10,550 -0.05 -0.47 10,600 10,550 10,200 1,450 15,297,500
04/08/2022 10,600 0.05 0.47 10,550 10,600 10,350 370 3,922,000
03/08/2022 10,550 0.15 1.42 10,400 10,550 10,250 1,280 13,504,000
02/08/2022 10,400 -0.20 -1.92 10,600 10,550 10,350 1,580 16,432,000
01/08/2022 10,600 0.00 ■■ 0.00 10,600 10,700 10,250 480 5,088,000
31/07/2022 10,600 0.15 1.42 10,450 10,700 10,400 2,460 26,076,000
29/07/2022 10,600 0.15 1.42 10,450 10,700 10,400 2,460 26,076,000
28/07/2022 10,450 -0.05 -0.48 10,500 10,800 10,400 1,480 15,466,000
27/07/2022 10,500 0.00 ■■ 0.00 10,500 10,500 10,000 760 7,980,000
26/07/2022 10,500 0.00 ■■ 0.00 10,500 10,500 10,000 3,680 38,640,000
25/07/2022 10,500 -0.35 -3.33 10,850 10,500 10,150 880 9,240,000
24/07/2022 10,850 -0.10 -0.92 10,950 10,850 10,300 740 8,029,000
22/07/2022 10,850 -0.10 -0.92 10,950 10,850 10,300 740 8,029,000
21/07/2022 10,950 -0.05 -0.46 11,000 11,000 10,350 330 3,613,500
20/07/2022 11,000 0.65 5.91 10,350 11,000 10,000 7,900 86,900,000
19/07/2022 10,350 -0.25 -2.42 10,600 10,600 10,350 440 4,554,000
18/07/2022 10,600 -0.20 -1.89 10,800 11,550 10,550 420 4,452,000
17/07/2022 11,200 0.40 3.57 10,800 11,200 10,350 450 5,040,000
15/07/2022 11,200 0.40 3.57 10,800 11,200 10,350 450 5,040,000
14/07/2022 10,800 0.30 2.78 10,500 10,800 10,100 590 6,372,000
13/07/2022 10,500 0.10 0.95 10,400 10,500 10,250 500 5,250,000
12/07/2022 10,400 -0.50 -4.81 10,900 10,800 10,350 390 4,056,000
11/07/2022 10,900 0.05 0.46 10,850 10,900 10,300 290 3,161,000
10/07/2022 10,850 0.00 ■■ 0.00 10,850 10,850 10,300 560 6,076,000
08/07/2022 10,850 0.00 ■■ 0.00 10,850 10,850 10,300 560 6,076,000
07/07/2022 10,850 0.00 ■■ 0.00 10,850 10,850 10,150 950 10,307,500
06/07/2022 10,850 0.35 3.23 10,500 10,850 9,850 750 8,137,500
05/07/2022 10,500 0.00 ■■ 0.00 10,500 10,500 9,780 2,340 24,570,000
04/07/2022 10,500 -0.35 -3.33 10,850 10,500 10,100 770 8,085,000
03/07/2022 10,850 0.35 3.23 10,500 10,900 9,820 370 4,014,500
01/07/2022 10,850 0.35 3.23 10,500 10,900 9,820 370 4,014,500
30/06/2022 10,500 -0.45 -4.29 10,950 11,400 10,300 830 8,715,000
29/06/2022 10,950 0.65 5.94 10,300 11,000 10,000 360 3,942,000
28/06/2022 10,300 0.05 0.49 10,250 10,500 9,600 1,010 10,403,000
27/06/2022 10,250 -0.65 -6.34 10,900 10,500 10,150 1,280 13,120,000
24/06/2022 10,900 0.05 0.46 10,850 10,900 10,100 2,230 24,307,000
23/06/2022 10,850 -0.15 -1.38 11,000 10,900 10,250 1,640 17,794,000
22/06/2022 11,000 0.00 ■■ 0.00 11,000 11,200 10,250 1,050 11,550,000
21/06/2022 11,000 0.00 ■■ 0.00 11,000 11,600 10,250 750 8,250,000
20/06/2022 11,000 -0.35 -3.18 11,350 11,350 10,600 670 7,370,000
17/06/2022 11,350 0.00 ■■ 0.00 11,350 11,350 10,600 3,520 39,952,000
16/06/2022 11,350 0.05 0.44 11,300 11,350 10,550 8,860 100,561,000
15/06/2022 11,300 0.50 4.42 10,800 11,300 10,050 8,800 99,440,000
14/06/2022 10,800 -0.65 -6.02 11,450 11,450 10,700 1,060 11,448,000
13/06/2022 11,450 -0.80 -6.99 12,250 12,500 11,400 1,790 20,495,500
12/06/2022 12,250 -0.25 -2.04 12,500 12,750 12,050 1,420 17,395,000
10/06/2022 12,250 -0.25 -2.04 12,500 12,750 12,050 1,420 17,395,000
09/06/2022 12,500 -0.25 -2.00 12,750 12,750 12,100 1,730 21,625,000
08/06/2022 12,750 0.25 1.96 12,500 12,750 12,250 460 5,865,000
07/06/2022 12,500 -0.05 -0.40 12,550 12,550 12,300 3,570 44,625,000
06/06/2022 12,550 0.00 ■■ 0.00 12,550 12,950 12,550 1,590 19,954,500
05/06/2022 12,550 -0.25 -1.99 12,800 13,350 12,350 820 10,291,000
03/06/2022 12,550 -0.25 -1.99 12,800 13,350 12,350 820 10,291,000
02/06/2022 12,800 -0.40 -3.13 13,200 13,050 12,800 1,250 16,000,000
01/06/2022 13,200 -0.40 -3.03 13,600 14,300 12,900 960 12,672,000
31/05/2022 13,600 0.30 2.21 13,300 13,600 13,150 1,200 16,320,000
30/05/2022 13,300 -0.20 -1.50 13,500 13,400 13,000 1,780 23,674,000
29/05/2022 13,500 0.00 ■■ 0.00 13,500 13,800 13,000 810 10,935,000
27/05/2022 13,500 0.00 ■■ 0.00 13,500 13,800 13,000 810 10,935,000
26/05/2022 13,500 0.00 ■■ 0.00 13,500 14,400 12,950 40 540,000
25/05/2022 13,500 0.10 0.74 13,400 13,700 13,250 8,510 114,885,000
24/05/2022 13,400 -0.40 -2.99 13,800 13,800 13,200 7,010 93,934,000
23/05/2022 13,800 -0.30 -2.17 14,100 14,200 13,500 10,030 138,414,000
22/05/2022 14,100 -0.70 -4.96 14,800 14,800 14,000 8,930 125,913,000
20/05/2022 14,100 -0.70 -4.96 14,800 14,800 14,000 8,930 125,913,000
19/05/2022 14,800 -0.45 -3.04 15,250 14,900 14,500 7,110 105,228,000
18/05/2022 15,250 0.75 4.92 14,500 15,400 14,300 8,380 127,795,000
17/05/2022 14,500 0.60 4.14 13,900 14,850 13,600 10,210 148,045,000
16/05/2022 13,900 -0.55 -3.96 14,450 14,500 13,600 8,650 120,235,000
13/05/2022 14,450 -1.05 -7.27 15,500 16,550 14,450 16,210 234,234,500
12/05/2022 15,500 0.00 ■■ 0.00 15,500 15,700 14,800 19,690 305,195,000
11/05/2022 15,500 0.60 3.87 14,900 15,700 14,700 16,300 252,650,000
10/05/2022 14,900 0.20 1.34 14,700 14,900 14,200 17,220 256,578,000
09/05/2022 14,700 0.95 6.46 13,750 14,700 13,500 23,080 339,276,000
29/04/2022 13,500 0.50 3.70 13,000 13,500 12,800 16,420 221,670,000
28/04/2022 13,000 0.00 ■■ 0.00 13,000 13,300 12,850 19,940 259,220,000
27/04/2022 13,000 -0.10 -0.77 13,100 13,200 12,450 19,740 256,620,000
26/04/2022 13,100 0.50 3.82 12,600 13,200 12,400 17,270 226,237,000
25/04/2022 12,600 -0.10 -0.79 12,700 12,900 12,300 18,300 230,580,000
23/04/2022 12,700 0.00 ■■ 0.00 12,700 13,100 12,600 21,790 276,733,000
22/04/2022 12,700 0.00 ■■ 0.00 12,700 13,100 12,600 21,790 276,733,000
21/04/2022 12,700 -0.70 -5.51 13,400 13,350 12,700 14,740 187,198,000
20/04/2022 13,400 -0.15 -1.12 13,550 13,550 12,650 17,970 240,798,000
19/04/2022 13,550 -0.30 -2.21 13,850 14,100 12,900 24,920 337,666,000
18/04/2022 13,850 -0.95 -6.86 14,800 14,500 13,800 24,700 342,095,000
16/04/2022 14,800 -0.20 -1.35 15,000 15,200 14,700 25,770 381,396,000
15/04/2022 14,800 -0.20 -1.35 15,000 15,200 14,700 25,770 381,396,000
14/04/2022 15,000 0.00 ■■ 0.00 15,000 15,100 14,700 19,900 298,500,000
13/04/2022 15,000 0.10 0.67 14,900 15,000 14,150 19,760 296,400,000
12/04/2022 14,900 -0.10 -0.67 15,000 15,000 14,650 15,280 227,672,000
08/04/2022 15,000 -0.60 -4.00 15,600 15,700 14,550 25,540 383,100,000
07/04/2022 15,600 -0.90 -5.77 16,500 16,650 15,600 24,160 376,896,000
06/04/2022 16,500 -0.10 -0.61 16,600 16,650 16,200 26,070 430,155,000
05/04/2022 16,600 0.05 0.30 16,550 17,150 16,400 24,850 412,510,000
04/04/2022 16,550 -0.20 -1.21 16,750 16,750 16,300 37,070 613,508,500
01/04/2022 16,750 -0.25 -1.49 17,000 17,100 16,650 72,470 1,213,872,500
31/03/2022 17,000 -0.10 -0.59 17,100 17,400 16,700 25,210 428,570,000
30/03/2022 17,100 -0.20 -1.17 17,300 17,400 16,900 27,370 468,027,000
29/03/2022 17,300 0.35 2.02 16,950 17,500 16,700 29,650 512,945,000
28/03/2022 16,950 -0.15 -0.88 17,100 17,100 16,700 28,550 483,922,500
25/03/2022 17,100 -0.70 -4.09 17,800 18,000 17,100 27,600 471,960,000
24/03/2022 17,800 0.30 1.69 17,500 17,900 17,500 27,390 487,542,000
23/03/2022 17,500 0.15 0.86 17,350 17,800 17,350 24,590 430,325,000
22/03/2022 17,350 0.00 ■■ 0.00 17,350 17,800 17,100 36,420 631,887,000
21/03/2022 17,350 -0.45 -2.59 17,800 18,000 17,300 26,590 461,336,500
18/03/2022 17,800 -0.25 -1.40 18,050 18,150 17,800 26,190 466,182,000
17/03/2022 18,050 -0.20 -1.11 18,250 19,050 18,000 33,920 612,256,000
16/03/2022 18,250 1.15 6.30 17,100 18,250 17,000 39,470 720,327,500
15/03/2022 17,100 0.60 3.51 16,500 17,250 16,650 31,000 530,100,000
14/03/2022 16,500 -0.45 -2.73 16,950 16,900 16,500 28,500 470,250,000
11/03/2022 16,950 -0.15 -0.88 17,100 17,200 16,900 30,150 511,042,500
10/03/2022 17,100 0.20 1.17 16,900 17,350 16,900 27,650 472,815,000
09/03/2022 16,900 -0.20 -1.18 17,100 17,450 16,900 39,140 661,466,000
08/03/2022 17,100 0.15 0.88 16,950 17,750 17,000 38,760 662,796,000
07/03/2022 16,950 1.10 6.49 15,850 16,950 15,850 32,460 550,197,000
06/03/2022 15,850 0.00 ■■ 0.00 15,850 15,950 15,650 29,730 471,220,500
04/03/2022 15,850 0.00 ■■ 0.00 15,850 15,950 15,650 29,730 471,220,500
03/03/2022 15,850 0.05 0.32 15,800 15,900 15,600 29,320 464,722,000
02/03/2022 15,800 -0.10 -0.63 15,900 15,950 15,600 26,670 421,386,000
01/03/2022 15,900 -0.30 -1.89 16,200 16,200 15,800 30,470 484,473,000
28/02/2022 16,200 0.20 1.23 16,000 16,300 15,700 30,100 487,620,000
27/02/2022 16,000 0.45 2.81 15,550 16,200 15,500 23,750 380,000,000
25/02/2022 16,000 0.45 2.81 15,550 16,200 15,500 23,750 380,000,000
24/02/2022 15,550 -0.85 -5.47 16,400 16,350 15,300 27,920 434,156,000
23/02/2022 16,400 -0.10 -0.61 16,500 16,800 16,400 12,600 206,640,000
22/02/2022 16,500 0.05 0.30 16,450 17,300 16,400 27,150 447,975,000
21/02/2022 16,450 0.45 2.74 16,000 16,500 16,000 23,040 379,008,000
20/02/2022 16,000 0.05 0.31 15,950 16,150 15,550 17,680 282,880,000
18/02/2022 16,000 0.05 0.31 15,950 16,150 15,550 17,680 282,880,000
17/02/2022 15,950 0.35 2.19 15,600 16,000 15,350 21,990 350,740,500
16/02/2022 15,600 0.35 2.24 15,250 15,800 15,200 28,710 447,876,000
15/02/2022 15,250 0.35 2.30 14,900 15,350 14,900 24,180 368,745,000
14/02/2022 14,900 -0.45 -3.02 15,350 15,350 14,900 19,630 292,487,000
11/02/2022 15,350 -0.15 -0.98 15,500 15,550 15,300 18,630 285,970,500
10/02/2022 15,500 -0.20 -1.29 15,700 15,900 15,350 25,220 390,910,000
09/02/2022 15,700 0.20 1.27 15,500 15,950 15,550 28,240 443,368,000
08/02/2022 15,500 0.05 0.32 15,450 15,600 15,350 17,360 269,080,000
07/02/2022 15,450 0.35 2.27 15,100 15,650 15,150 23,770 367,246,500
01/02/2022 15,100 0.00 ■■ 0.00 14,950 15,350 14,850 19,310 291,581,000
31/01/2022 15,100 0.15 0.99 14,950 15,350 14,850 19,310 291,581,000
28/01/2022 15,100 0.15 0.99 14,950 15,350 14,850 19,310 291,581,000
27/01/2022 14,950 -0.10 -0.67 15,050 15,250 14,850 14,750 220,512,500
26/01/2022 15,050 -0.05 -0.33 15,100 15,450 15,000 26,150 393,557,500
25/01/2022 15,100 0.10 0.66 15,000 15,200 14,700 21,820 329,482,000
24/01/2022 15,000 -0.65 -4.33 15,650 15,700 15,000 19,740 296,100,000
21/01/2022 15,650 0.15 0.96 15,500 15,750 15,250 24,520 383,738,000
20/01/2022 15,500 0.10 0.65 15,400 15,550 15,250 19,770 306,435,000
19/01/2022 15,500 -0.85 -5.48 16,350 16,650 15,500 14,980 232,190,000
18/01/2022 16,300 -0.55 -3.37 16,850 16,750 16,250 13,650 222,495,000
17/01/2022 17,100 -0.15 -0.88 17,250 17,500 17,100 18,580 317,718,000
16/01/2022 17,250 0.10 0.58 17,150 17,550 16,900 20,630 355,867,500
14/01/2022 17,250 0.10 0.58 17,150 17,550 16,900 20,630 355,867,500
13/01/2022 17,150 0.05 0.29 17,100 17,850 17,100 25,920 444,528,000
12/01/2022 17,100 -0.35 -2.05 17,450 17,800 17,000 27,580 471,618,000
11/01/2022 17,450 -0.20 -1.15 17,650 18,000 17,250 28,970 505,526,500
10/01/2022 17,650 0.00 ■■ 0.00 17,650 18,100 17,450 30,240 533,736,000
09/01/2022 17,650 -0.35 -1.98 18,000 18,000 17,650 20,320 358,648,000
07/01/2022 17,650 -0.35 -1.98 18,000 18,000 17,650 20,320 358,648,000
06/01/2022 18,000 -0.60 -3.33 18,600 18,700 17,500 24,460 440,280,000
05/01/2022 18,600 0.05 0.27 18,550 18,850 18,500 30,190 561,534,000
04/01/2022 18,550 0.00 ■■ 0.00 18,300 18,650 18,300 25,490 472,839,500
03/01/2022 17,250 1.10 6.38 16,150 17,250 17,200 20,620 355,695,000
31/12/2021 18,300 -0.05 -0.27 18,300 18,500 18,000 9,780 178,974,000
30/12/2021 18,300 0.15 0.82 18,150 18,300 18,000 7,480 136,884,000
29/12/2021 18,150 -0.05 -0.28 18,150 18,200 17,900 29,370 533,065,500
23/12/2021 19,250 1.20 6.23 18,050 19,300 18,050 35,090 675,482,500
22/12/2021 19,250 1.20 6.23 18,050 19,300 18,050 35,090 675,482,500
21/12/2021 18,050 0.15 0.83 17,900 18,050 17,800 22,480 405,764,000
20/12/2021 17,900 -0.10 -0.56 18,000 18,100 17,900 14,940 267,426,000
17/12/2021 18,000 -0.05 -0.28 18,000 18,150 17,900 11,860 213,480,000
16/12/2021 18,000 0.20 1.11 17,800 18,250 17,650 14,230 256,140,000
15/12/2021 17,800 -0.45 -2.53 18,250 18,300 17,700 25,530 454,434,000
14/12/2021 18,250 -0.40 -2.19 18,650 18,900 18,050 30,440 555,530,000
13/12/2021 18,650 0.80 4.29 17,850 18,900 17,600 47,720 889,978,000
12/12/2021 17,850 0.40 2.24 17,450 18,200 16,800 39,480 704,718,000
10/12/2021 17,850 0.40 2.24 17,450 18,200 16,800 39,480 704,718,000
09/12/2021 17,450 1.10 6.30 16,350 17,450 16,150 17,620 307,469,000
08/12/2021 16,350 -0.55 -3.36 16,900 16,950 16,200 19,310 315,718,500
07/12/2021 16,900 -0.20 -1.18 17,100 17,000 16,100 33,140 560,066,000
06/12/2021 17,100 -0.15 -0.88 17,250 18,300 17,100 34,810 595,251,000
04/12/2021 17,250 1.10 6.38 16,150 17,250 17,200 20,620 355,695,000
03/12/2021 17,250 1.10 6.38 16,150 17,250 17,200 20,620 355,695,000
02/12/2021 16,150 1.05 6.50 15,100 16,150 15,200 25,660 414,409,000
01/12/2021 15,100 -0.30 -1.99 15,400 15,450 15,050 28,220 426,122,000
30/11/2021 15,400 0.05 0.32 15,350 15,700 15,400 11,360 174,944,000
29/11/2021 15,350 0.25 1.63 15,100 15,350 14,200 5,390 82,736,500
28/11/2021 15,100 -0.60 -3.97 15,700 15,600 15,100 6,590 99,509,000
26/11/2021 15,100 -0.60 -3.97 15,700 15,600 15,100 6,590 99,509,000
25/11/2021 15,700 -0.10 -0.64 15,800 16,200 15,600 2,680 42,076,000
24/11/2021 15,800 0.50 3.16 15,300 15,950 15,300 11,710 185,018,000
23/11/2021 15,300 -0.65 -4.25 15,950 15,850 15,000 24,770 378,981,000
22/11/2021 15,950 -1.20 -7.52 17,150 16,400 15,950 12,870 205,276,500
19/11/2021 17,150 -0.95 -5.54 18,100 18,250 17,050 19,380 332,367,000
18/11/2021 18,100 0.35 1.93 17,750 18,900 18,000 20,490 370,869,000
17/11/2021 17,750 1.15 6.48 16,600 17,750 16,600 19,350 343,462,500
16/11/2021 16,600 -0.40 -2.41 17,000 17,000 16,400 19,710 327,186,000
15/11/2021 17,000 1.10 6.47 15,900 17,000 15,800 25,940 440,980,000
14/11/2021 15,900 -0.50 -3.14 16,400 16,400 15,500 22,720 361,248,000
12/11/2021 15,900 -0.50 -3.14 16,400 16,400 15,500 22,720 361,248,000
11/11/2021 16,400 -0.10 -0.61 16,400 16,800 16,150 15,530 254,692,000
10/11/2021 16,400 -0.20 -1.22 16,600 16,600 16,200 23,110 379,004,000
09/11/2021 16,600 0.70 4.22 15,900 16,700 15,900 11,350 188,410,000
08/11/2021 15,900 0.25 1.57 15,650 16,600 15,900 16,760 266,484,000
07/11/2021 15,650 1.00 6.39 14,650 15,650 14,600 35,490 555,418,500
05/11/2021 15,650 1.00 6.39 14,650 15,650 14,600 35,490 555,418,500
03/11/2021 14,450 -0.30 -2.08 14,750 14,750 14,450 1,510 21,819,500
02/11/2021 14,750 -0.05 -0.34 14,800 14,900 13,900 5,770 85,107,500
01/11/2021 14,800 0.10 0.68 14,700 14,850 14,400 3,590 53,132,000
29/10/2021 14,700 -0.10 -0.68 14,800 14,800 14,500 9,420 138,474,000
28/10/2021 14,800 -0.10 -0.68 14,900 14,950 14,300 15,400 227,920,000
27/10/2021 14,900 -0.10 -0.67 15,000 15,000 14,700 1,890 28,161,000
26/10/2021 15,000 -0.05 -0.33 15,050 15,050 14,600 2,110 31,650,000
25/10/2021 15,050 -0.10 -0.66 15,150 15,400 14,900 20,520 308,826,000
23/10/2021 15,150 0.65 4.29 14,500 15,300 13,800 22,920 347,238,000
22/10/2021 15,150 0.65 4.29 14,500 15,300 13,800 22,920 347,238,000
21/10/2021 14,500 -0.40 -2.76 14,900 14,900 14,200 16,930 245,485,000
20/10/2021 14,900 -0.15 -1.01 15,050 15,400 14,900 18,500 275,650,000
19/10/2021 15,050 0.25 1.66 14,800 15,200 14,500 27,990 421,249,500
18/10/2021 14,800 -0.10 -0.68 14,900 15,200 14,500 22,550 333,740,000
16/10/2021 14,900 -0.35 -2.35 15,250 15,800 14,900 25,990 387,251,000
15/10/2021 14,900 -0.35 -2.35 15,250 15,800 14,900 25,990 387,251,000
14/10/2021 15,250 -0.45 -2.95 15,700 15,300 14,850 24,960 380,640,000
13/10/2021 15,700 -0.10 -0.64 15,800 15,800 15,000 17,030 267,371,000
12/10/2021 15,800 -0.20 -1.27 16,000 16,450 15,000 22,340 352,972,000
11/10/2021 16,000 0.50 3.13 15,500 16,500 15,900 17,340 277,440,000
08/10/2021 15,500 1.00 6.45 14,500 15,500 14,800 47,750 740,125,000
07/10/2021 14,500 0.15 1.03 14,350 14,950 14,100 18,370 266,365,000
06/10/2021 14,350 -0.95 -6.62 15,300 15,300 14,250 33,500 480,725,000
05/10/2021 15,300 0.30 1.96 15,000 15,900 15,000 19,430 297,279,000
04/10/2021 15,000 -1.00 -6.67 16,000 16,000 15,000 30,130 451,950,000
01/10/2021 16,000 -0.40 -2.50 16,400 16,100 15,850 33,590 537,440,000
30/09/2021 16,400 -0.10 -0.61 16,500 16,450 16,200 18,230 298,972,000
29/09/2021 16,500 0.10 0.61 16,500 16,900 15,700 29,120 480,480,000
28/09/2021 16,500 0.40 2.42 16,100 16,500 15,900 40,260 664,290,000
27/09/2021 16,100 -0.30 -1.86 16,400 16,150 15,400 22,610 364,021,000
24/09/2021 16,400 0.40 2.44 16,000 17,000 16,100 17,620 288,968,000
23/09/2021 16,000 0.10 0.63 15,900 16,500 15,900 9,570 153,120,000
22/09/2021 15,900 -0.20 -1.26 16,100 16,100 15,000 16,970 269,823,000
21/09/2021 16,100 0.10 0.62 16,000 16,600 15,900 17,580 283,038,000
20/09/2021 16,000 -0.70 -4.38 16,700 16,700 15,900 18,630 298,080,000
17/09/2021 16,700 -0.20 -1.20 16,900 17,000 16,700 31,690 529,223,000
16/09/2021 16,900 0.20 1.18 16,700 16,950 16,650 15,530 262,457,000
15/09/2021 16,700 -0.20 -1.20 16,900 17,000 16,700 45,360 757,512,000
14/09/2021 16,900 -0.10 -0.59 17,000 16,950 16,850 38,690 653,861,000
13/09/2021 17,000 -0.05 -0.29 17,000 17,500 16,900 17,710 301,070,000
10/09/2021 17,000 0.40 2.35 16,600 17,000 15,900 34,550 587,350,000
09/09/2021 16,600 -0.30 -1.81 16,900 16,900 15,800 29,820 495,012,000
08/09/2021 16,900 0.45 2.66 16,450 17,000 15,650 22,540 380,926,000
07/09/2021 16,450 0.90 5.47 15,550 16,600 15,550 36,200 595,490,000
06/09/2021 15,550 1.00 6.43 14,550 15,550 14,550 49,470 769,258,500
05/09/2021 10,950 0.25 2.28 10,700 11,000 10,100 770 8,431,500
03/09/2021 10,800 0.10 0.93 10,700 11,000 10,100 1,270 13,716,000
01/09/2021 14,550 0.10 0.69 14,450 14,550 14,200 17,880 260,154,000
31/08/2021 14,450 0.20 1.38 14,250 14,650 14,250 17,640 254,898,000
30/08/2021 14,250 0.05 0.35 14,200 14,300 14,200 17,380 247,665,000
27/08/2021 14,200 0.10 0.70 14,100 14,200 13,900 2,660 37,772,000
26/08/2021 14,100 -0.40 -2.84 14,500 14,300 14,100 15,770 222,357,000
25/08/2021 14,500 -0.20 -1.38 14,700 14,700 14,300 22,980 333,210,000
24/08/2021 14,700 0.10 0.68 14,600 14,800 14,100 20,420 300,174,000
23/08/2021 14,600 0.10 0.68 14,600 15,400 13,600 22,520 328,792,000
20/08/2021 14,600 0.45 3.08 14,150 15,000 14,100 36,130 527,498,000
19/08/2021 14,150 0.90 6.36 13,250 14,150 13,600 23,240 328,846,000
18/08/2021 13,250 0.65 4.91 12,600 13,250 12,700 28,670 379,877,500
17/08/2021 12,600 0.35 2.78 12,250 13,050 12,300 8,870 111,762,000
16/08/2021 12,250 0.80 6.53 11,450 12,250 10,800 6,300 77,175,000
13/08/2021 11,450 -0.35 -3.06 11,800 11,750 11,400 8,760 100,302,000
12/08/2021 11,800 -0.60 -5.08 12,400 12,200 11,700 11,170 131,806,000
11/08/2021 12,400 0.10 0.81 12,300 13,150 12,300 11,320 140,368,000
10/08/2021 12,300 0.80 6.50 11,500 12,300 12,300 3,070 37,761,000
09/08/2021 11,500 0.75 6.52 10,750 11,500 11,000 13,610 156,515,000
06/08/2021 10,750 -0.20 -1.86 10,950 10,950 10,250 3,740 40,205,000
05/08/2021 10,950 -0.05 -0.46 11,000 10,950 10,500 770 8,431,500
04/08/2021 11,000 0.20 1.82 10,800 11,000 10,200 1,610 17,710,000
03/08/2021 10,800 0.10 0.93 10,700 11,000 10,100 1,270 13,716,000
02/08/2021 10,700 0.20 1.87 10,500 10,700 10,050 970 10,379,000
30/07/2021 10,500 0.05 0.48 10,500 10,550 10,500 1,940 20,370,000
29/07/2021 10,500 -0.20 -1.90 10,700 10,750 10,100 1,000 10,500,000
28/07/2021 10,700 0.70 6.54 10,000 10,700 9,820 1,280 13,696,000
27/07/2021 10,000 -0.11 -1.10 10,000 10,000 9,890 360 3,600,000
26/07/2021 10,000 0.10 1.00 9,900 10,100 9,850 1,710 17,100,000
23/07/2021 9,900 -0.10 -1.01 10,000 10,000 9,900 160 1,584,000
21/07/2021 10,000 0.11 1.10 9,890 0 0 120 1,200,000
20/07/2021 9,890 0.09 0.91 9,800 9,890 9,800 140 1,384,600
19/07/2021 9,800 -0.20 -2.04 10,000 10,000 9,510 1,920 18,816,000
16/07/2021 10,000 0.10 1.00 9,900 10,000 9,780 810 8,100,000
15/07/2021 9,900 0.10 1.01 9,800 10,000 9,700 120 1,188,000
14/07/2021 9,800 -0.20 -2.04 10,000 10,000 9,750 100 980,000
13/07/2021 10,000 -0.20 -2.00 10,000 10,200 9,750 420 4,200,000
12/07/2021 10,000 -0.50 -5.00 10,000 10,200 9,300 2,590 25,900,000
09/07/2021 10,000 -0.10 -1.00 10,000 10,100 9,600 890 8,900,000
08/07/2021 10,000 -0.20 -2.00 10,200 10,200 9,700 190 1,900,000
07/07/2021 10,200 -0.05 -0.49 10,250 10,200 9,620 1,630 16,626,000
06/07/2021 10,250 -0.25 -2.44 10,500 10,400 10,100 940 9,635,000
05/07/2021 10,500 0.10 0.95 10,400 10,500 10,100 410 4,305,000
02/07/2021 10,400 0.10 0.96 10,300 10,400 10,250 760 7,904,000
01/07/2021 10,300 -0.30 -2.91 10,300 10,300 10,000 1,210 12,463,000
30/06/2021 10,300 0.10 0.97 10,200 10,300 10,000 1,950 20,085,000
29/06/2021 10,200 -0.10 -0.98 10,300 10,350 10,200 680 6,936,000
28/06/2021 10,300 -0.30 -2.91 10,600 10,350 10,100 510 5,253,000
25/06/2021 10,600 0.05 0.47 10,600 10,800 10,000 830 8,798,000
24/06/2021 10,600 0.10 0.94 10,500 10,600 10,250 2,280 24,168,000
23/06/2021 10,500 -0.60 -5.71 11,100 10,700 10,400 2,440 25,620,000
22/06/2021 11,100 -0.20 -1.80 11,300 11,300 10,600 1,970 21,867,000
21/06/2021 11,300 1.00 8.85 11,000 11,650 11,100 1,890 21,357,000
18/06/2021 11,000 0.70 6.36 10,300 11,000 10,350 5,420 59,620,000
17/06/2021 10,300 0.10 0.97 10,200 10,300 10,200 3,330 34,299,000
16/06/2021 10,200 0.05 0.49 10,200 10,250 10,000 1,450 14,790,000
15/06/2021 10,200 0.05 0.49 10,200 10,250 10,200 170 1,734,000
14/06/2021 10,200 -0.05 -0.49 10,250 10,250 9,800 2,420 24,684,000
11/06/2021 10,250 -0.05 -0.49 10,250 10,250 10,000 1,280 13,120,000
10/06/2021 10,250 0.25 2.44 10,000 10,250 9,800 5,040 51,660,000
09/06/2021 10,000 -0.20 -2.00 10,200 10,000 9,800 3,510 35,100,000
08/06/2021 10,200 -0.05 -0.49 10,250 10,200 10,000 6,180 63,036,000
07/06/2021 10,250 -0.05 -0.49 10,300 10,300 10,200 2,440 25,010,000
04/06/2021 10,300 -0.10 -0.97 10,300 10,300 10,200 2,390 24,617,000
03/06/2021 10,300 0.10 0.97 10,200 10,350 10,200 2,040 21,012,000
02/06/2021 10,200 0.10 0.98 10,100 10,500 10,100 2,740 27,948,000
01/06/2021 10,100 -0.30 -2.97 10,400 10,900 10,000 1,370 13,837,000
31/05/2021 10,400 -2.70 -25.96 10,700 10,500 10,300 350 3,640,000
28/05/2021 10,700 -0.20 -1.87 10,900 10,900 10,400 470 5,029,000
27/05/2021 10,900 -0.10 -0.92 11,000 11,000 10,500 5,480 59,732,000
26/05/2021 11,000 -0.20 -1.82 11,000 11,000 10,550 3,240 35,640,000
25/05/2021 11,000 -0.20 -1.82 11,200 11,000 10,600 5,940 65,340,000
24/05/2021 11,200 -0.20 -1.79 11,400 11,400 11,000 170 1,904,000
21/05/2021 11,400 0.10 0.88 11,300 11,500 11,300 190 2,166,000
20/05/2021 11,300 -0.50 -4.42 11,800 11,800 11,200 90 1,017,000
19/05/2021 11,800 -0.70 -5.93 11,800 11,800 11,100 370 4,366,000
18/05/2021 11,800 -0.10 -0.85 11,900 11,850 11,450 160 1,888,000
17/05/2021 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 300 3,570,000
14/05/2021 11,900 0.10 0.84 11,800 12,000 11,500 170 2,023,000
13/05/2021 11,800 -0.05 -0.42 11,850 11,850 11,250 1,090 12,862,000
12/05/2021 11,850 -0.05 -0.42 11,900 11,850 11,100 450 5,332,500
11/05/2021 11,900 0.20 1.68 11,700 11,900 11,000 140 1,666,000
10/05/2021 11,700 0.20 1.71 11,500 11,900 11,700 50 585,000
07/05/2021 11,500 -0.50 -4.35 12,000 11,600 11,300 1,520 17,480,000
06/05/2021 12,000 -0.10 -0.83 12,000 12,000 11,900 1,420 17,040,000
05/05/2021 12,000 0.05 0.42 11,950 12,000 11,950 70 840,000
04/05/2021 11,950 -0.35 -2.93 12,300 12,050 11,950 760 9,082,000
03/05/2021 13,150 0.85 6.46 12,300 13,150 12,300 320 4,208,000
29/04/2021 12,300 -0.10 -0.81 12,400 12,300 12,300 200 2,460,000
28/04/2021 12,400 0.35 2.82 12,050 12,500 12,100 940 11,656,000
27/04/2021 12,050 0.05 0.41 12,000 12,500 12,000 760 9,158,000
26/04/2021 12,000 -0.20 -1.67 12,200 12,200 12,000 2,200 26,400,000
23/04/2021 12,200 -0.05 -0.41 12,200 12,200 11,500 900 10,980,000
22/04/2021 12,200 -0.30 -2.46 12,500 12,400 12,200 1,450 17,690,000
21/04/2021 12,500 0.05 0.40 12,450 12,500 12,300 1,180 14,750,000
20/04/2021 12,500 0.05 0.40 12,450 12,500 12,300 1,180 14,750,000
19/04/2021 12,450 0.00 ■■ 0.00 12,450 12,450 12,450 2,090 26,020,500
18/04/2021 12,450 -0.25 -2.01 12,700 12,600 12,200 3,620 45,069,000
16/04/2021 12,450 -0.25 -2.01 12,700 12,600 12,200 3,620 45,069,000
15/04/2021 12,700 -0.20 -1.57 12,900 13,300 12,450 860 10,922,000
14/04/2021 12,900 -0.05 -0.39 12,900 12,900 12,400 960 12,384,000
13/04/2021 12,900 -0.05 -0.39 12,900 12,950 12,800 1,530 19,737,000
12/04/2021 12,900 0.00 ■■ 0.00 12,900 13,100 12,700 2,210 28,509,000
09/04/2021 12,900 -0.30 -2.33 13,200 13,200 12,800 2,890 37,281,000
08/04/2021 13,200 0.10 0.76 13,100 13,200 12,600 2,360 31,152,000
07/04/2021 13,100 0.20 1.53 12,900 13,100 12,300 1,130 14,803,000
06/04/2021 12,900 -0.40 -3.10 13,300 13,300 12,400 3,250 41,925,000
05/04/2021 13,300 0.70 5.26 12,600 13,300 12,600 4,300 57,190,000
03/04/2021 13,150 0.85 6.46 12,300 13,100 12,300 320 4,208,000
02/04/2021 12,600 0.30 2.38 12,300 13,100 12,300 1,070 13,482,000
01/04/2021 12,300 -0.10 -0.81 12,400 12,700 12,100 3,120 38,376,000
31/03/2021 12,400 -0.70 -5.65 13,100 13,000 12,400 2,240 27,776,000
30/03/2021 13,100 -0.20 -1.53 13,300 13,300 12,600 2,880 37,728,000
29/03/2021 13,300 0.60 4.51 12,700 13,450 12,700 940 12,502,000
26/03/2021 12,700 -0.80 -6.30 13,500 13,300 12,600 860 10,922,000
25/03/2021 13,500 0.05 0.37 13,450 14,100 13,400 2,520 34,020,000
24/03/2021 13,450 0.85 6.32 12,600 13,450 12,500 5,310 71,419,500
23/03/2021 12,600 -0.80 -6.35 13,400 13,300 12,500 4,910 61,866,000
22/03/2021 13,400 -0.50 -3.73 13,900 13,900 12,950 2,780 37,252,000
21/03/2021 13,900 -0.60 -4.32 14,500 14,100 13,500 7,390 102,721,000
19/03/2021 13,900 -0.60 -4.32 14,500 14,100 13,500 7,390 102,721,000
18/03/2021 14,500 -0.25 -1.72 14,750 15,750 13,750 23,220 336,690,000
17/03/2021 14,750 0.95 6.44 13,800 14,750 14,750 6,560 96,760,000
16/03/2021 13,800 0.90 6.52 12,900 13,800 13,800 11,380 157,044,000
15/03/2021 12,900 0.80 6.20 12,100 12,900 12,900 8,830 113,907,000
14/03/2021 12,100 0.75 6.20 11,350 12,100 12,100 11,440 138,424,000
12/03/2021 12,100 0.75 6.20 11,350 12,100 12,100 11,440 138,424,000
11/03/2021 11,350 0.70 6.17 10,650 11,350 10,700 10,250 116,337,500
10/03/2021 10,650 0.05 0.47 10,650 10,700 10,500 10,080 107,352,000
09/03/2021 10,650 -0.25 -2.35 10,650 10,650 10,400 5,030 53,569,500
08/03/2021 10,650 0.10 0.94 10,650 10,750 10,500 7,830 83,389,500
05/03/2021 10,650 -0.05 -0.47 10,650 10,700 10,500 1,870 19,915,500
04/03/2021 10,650 0.05 0.47 10,650 10,700 10,500 1,050 11,182,500
03/03/2021 10,650 0.05 0.47 10,600 10,700 10,500 3,880 41,322,000
02/03/2021 10,600 0.30 2.83 10,600 10,950 10,600 3,950 41,870,000
01/03/2021 10,600 -0.05 -0.47 10,650 11,350 10,500 3,860 40,916,000
26/02/2021 10,650 -0.35 -3.29 11,000 11,000 10,300 630 6,709,500
25/02/2021 11,000 -0.30 -2.73 11,000 11,400 10,700 800 8,800,000
24/02/2021 11,000 -0.30 -2.73 11,000 11,300 10,700 1,550 17,050,000
23/02/2021 11,000 -0.30 -2.73 11,300 11,800 11,000 3,910 43,010,000
22/02/2021 11,300 -0.80 -7.08 12,100 11,900 11,300 1,370 15,481,000
21/02/2021 12,100 -0.40 -3.31 12,500 12,100 11,700 660 7,986,000
19/02/2021 12,100 -0.40 -3.31 12,500 12,100 11,700 660 7,986,000
18/02/2021 12,500 0.00 ■■ 0.00 12,500 12,500 11,700 410 5,125,000
17/02/2021 12,500 0.20 1.60 12,300 12,550 11,500 250 3,125,000
09/02/2021 12,300 0.40 3.25 11,900 12,300 11,100 1,320 16,236,000
08/02/2021 11,900 0.35 2.94 11,550 12,300 11,000 580 6,902,000
05/02/2021 11,550 0.75 6.49 10,800 11,550 10,500 750 8,662,500
04/01/2021 22,500 0.20 0.89 22,300 22,500 22,300 110 2,475,000
31/12/2020 22,300 1.30 5.83 21,000 22,300 19,600 23,770 530,071,000
30/12/2020 21,000 1.00 4.76 20,000 21,000 18,800 20,900 438,900,000
29/12/2020 20,000 1.20 6.00 18,800 20,000 18,500 1,435 28,700,000
28/12/2020 18,800 0.30 1.60 18,500 18,900 18,000 4,943 92,928,400
27/12/2020 18,500 0.00 ■■ 0.00 18,500 18,500 17,300 239 4,421,500
25/12/2020 18,500 0.00 ■■ 0.00 18,500 18,500 17,300 239 4,421,500
24/12/2020 18,500 0.40 2.16 18,100 18,500 18,000 826 15,281,000
23/12/2020 18,100 1.20 6.63 16,950 18,100 16,000 1,434 25,955,400
22/12/2020 16,950 -0.10 -0.59 17,000 17,000 16,000 715 12,119,250
21/12/2020 17,000 0.50 2.94 16,500 17,500 16,950 325 5,525,000
20/12/2020 16,500 0.70 4.24 15,850 16,500 15,400 689 11,368,500
18/12/2020 16,500 0.70 4.24 15,850 16,500 15,400 689 11,368,500
17/12/2020 15,850 -1.20 -7.57 17,000 17,000 15,850 63 998,550
16/12/2020 17,000 -0.60 -3.53 17,650 17,650 16,900 3,686 62,662,000
15/12/2020 17,650 1.20 6.80 16,500 17,650 15,350 3,777 66,664,050
14/12/2020 16,500 1.00 6.06 15,500 16,500 15,500 6,002 99,033,000
13/12/2020 15,500 0.90 5.81 14,550 15,550 13,550 1,475 22,862,500
11/12/2020 15,500 0.90 5.81 14,550 15,550 13,550 1,475 22,862,500
10/12/2020 14,550 1.00 6.87 13,600 14,550 13,600 516 7,507,800
09/12/2020 13,600 0.90 6.62 12,750 13,600 12,750 230 3,128,000
08/12/2020 12,750 0.80 6.27 11,950 12,750 12,500 145 1,848,750
07/12/2020 11,950 0.30 2.51 11,700 11,950 10,900 6 71,700
04/12/2020 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 3 35,100
03/12/2020 11,700 -0.70 -5.98 12,350 12,500 11,700 31 362,700
02/12/2020 12,350 -0.90 -7.29 13,250 12,350 12,350 31 382,850
01/12/2020 13,250 -0.10 -0.75 13,350 13,250 12,450 59 781,750
30/11/2020 13,350 0.05 0.37 13,300 13,350 13,350 10 133,500
27/11/2020 13,300 0.20 1.50 13,100 13,300 12,200 310 4,123,000
26/11/2020 13,100 0.10 0.76 13,000 13,200 12,150 13,720 179,732,000
25/11/2020 13,000 0.45 3.46 12,550 13,000 11,700 510 6,630,000
24/11/2020 12,550 -0.85 -6.77 13,400 12,550 12,500 510 6,400,500
12/11/2020 13,400 0.50 3.73 12,900 13,400 12,200 101 1,353,400
09/11/2020 12,900 -0.80 -6.20 13,700 13,500 12,850 189 2,438,100
02/11/2020 13,700 0.30 2.19 13,400 13,700 13,700 1 13,700
30/10/2020 13,400 0.00 ■■ 0.00 13,400 13,600 13,400 6 80,400
29/10/2020 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 4 53,600
27/10/2020 13,400 0.50 3.73 12,900 13,400 13,000 21 281,400
26/10/2020 12,900 -0.90 -6.98 13,750 12,900 12,900 5 64,500
23/10/2020 13,750 0.10 0.73 13,650 13,750 13,750 1 13,750
22/10/2020 13,650 0.30 2.20 13,350 13,650 13,350 615 8,394,750
21/10/2020 13,350 -0.10 -0.75 13,400 13,350 12,650 18 240,300
20/10/2020 13,400 -0.10 -0.75 13,500 13,400 12,600 34 455,600
19/10/2020 13,500 0.00 ■■ 0.00 13,500 13,500 12,600 9 121,500
15/10/2020 13,500 0.40 2.96 13,100 13,850 13,500 510 6,885,000
14/10/2020 13,100 -0.90 -6.87 13,950 13,100 13,100 142 1,860,200
13/10/2020 13,950 -0.20 -1.43 14,100 13,950 13,200 17 237,150
08/10/2020 14,100 0.60 4.26 13,500 14,100 14,100 1 14,100
07/10/2020 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 2 27,000
06/10/2020 13,500 0.30 2.22 13,250 13,500 13,500 500 6,750,000
05/10/2020 13,250 -0.90 -6.79 14,100 13,250 13,250 88 1,166,000
02/10/2020 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 14 197,400
01/10/2020 14,500 -0.15 -1.03 14,650 0 0 8,050 116,725,000
30/09/2020 14,100 0.00 ■■ 0.00 14,100 14,100 13,150 78 1,099,800
28/09/2020 14,100 0.90 6.38 13,200 14,100 13,200 201 2,834,100
25/09/2020 13,200 -0.80 -6.06 14,000 14,800 13,200 681 8,989,200
24/09/2020 14,000 0.10 0.71 13,950 14,000 13,200 1,993 27,902,000
23/09/2020 13,950 -1.10 -7.89 15,000 14,000 13,950 108 1,506,600
22/09/2020 15,000 0.20 1.33 14,800 15,500 13,850 5 75,000
21/09/2020 14,800 0.90 6.08 13,900 14,800 14,800 1 14,800
18/09/2020 13,900 0.00 ■■ 0.00 13,900 14,800 13,900 3 41,700
17/09/2020 13,900 -1.00 -7.19 14,900 0 0 107 1,487,300
15/09/2020 14,900 0.90 6.04 14,000 14,900 13,900 566 8,433,400
14/09/2020 14,000 -0.90 -6.43 14,900 14,100 14,000 761 10,654,000
10/09/2020 14,900 0.50 3.36 14,450 14,900 14,000 304 4,529,600
09/09/2020 14,450 0.45 3.11 14,000 14,450 13,200 4,030 58,233,500
08/09/2020 14,000 -1.00 -7.14 15,000 14,000 14,000 203 2,842,000
07/09/2020 15,000 0.20 1.33 14,850 15,000 13,850 538 8,070,000
04/09/2020 14,850 -0.20 -1.35 15,000 14,850 13,950 307 4,558,950
03/09/2020 15,000 0.50 3.33 14,500 15,000 15,000 1 15,000
01/09/2020 14,500 -0.20 -1.38 14,650 14,500 14,000 805 11,672,500
31/08/2020 14,650 -1.10 -7.51 15,750 15,000 14,650 829 12,144,850
28/08/2020 15,750 0.80 5.08 15,000 15,750 14,000 186 2,929,500
27/08/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 3 45,000
26/08/2020 15,000 0.00 ■■ 0.00 15,000 15,000 13,950 325 4,875,000
25/08/2020 15,000 0.00 ■■ 0.00 15,000 15,600 15,000 41 615,000
24/08/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1 15,000
20/08/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 303 4,545,000
19/08/2020 15,000 0.00 ■■ 0.00 15,000 15,000 13,950 306 4,590,000
18/08/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 3 45,000
17/08/2020 15,000 -0.30 -2.00 15,300 15,000 15,000 59 885,000
13/08/2020 15,300 0.60 3.92 14,750 15,300 15,300 3 45,900
10/08/2020 14,750 -1.10 -7.46 15,850 15,850 14,750 144 2,124,000
07/08/2020 15,850 0.00 ■■ 0.00 15,850 15,850 14,750 2 31,700
05/08/2020 15,850 -1.20 -7.57 17,000 15,850 15,850 7 110,950
04/08/2020 17,000 0.40 2.35 16,600 17,000 17,000 1 17,000
03/08/2020 16,600 -1.20 -7.23 17,800 18,500 16,600 22 365,200
31/07/2020 17,800 0.00 ■■ 0.00 17,800 18,500 17,650 10 178,000
28/07/2020 17,800 0.65 3.65 17,150 17,800 17,800 10 178,000
23/07/2020 17,150 0.60 3.50 16,500 17,150 17,150 2 34,300
22/07/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,450 50 825,000
20/07/2020 16,500 0.50 3.03 16,000 16,500 16,500 1 16,500
17/07/2020 16,000 -0.50 -3.13 16,500 16,000 16,000 1 16,000
16/07/2020 16,500 0.30 1.82 16,200 16,500 16,500 1 16,500
15/07/2020 16,200 0.00 ■■ 0.00 16,200 16,200 15,100 205 3,321,000
14/07/2020 16,200 1.00 6.17 15,200 16,200 16,000 1,656 26,827,200
10/07/2020 15,200 0.00 ■■ 0.00 15,200 15,200 14,600 54 820,800
09/07/2020 15,200 -0.30 -1.97 15,500 15,200 14,800 122 1,854,400
08/07/2020 15,500 0.90 5.81 14,650 15,500 14,500 405 6,277,500
07/07/2020 14,650 -1.05 -7.17 15,700 15,700 14,650 1,250 18,312,500
06/07/2020 15,700 -1.20 -7.64 16,850 15,700 15,700 48 753,600
03/07/2020 16,850 0.00 ■■ 0.00 16,850 16,850 16,850 3 50,550
02/07/2020 16,850 1.10 6.53 15,750 16,850 14,650 267 4,498,950
01/07/2020 15,750 0.30 1.90 15,500 15,750 15,700 2 31,500
30/06/2020 15,500 0.70 4.52 14,800 15,500 13,800 171 2,650,500
29/06/2020 14,800 -1.10 -7.43 15,900 14,850 14,800 130 1,924,000
26/06/2020 15,900 -0.10 -0.63 16,000 15,900 15,900 10 159,000
24/06/2020 16,000 -0.40 -2.50 16,450 16,200 15,300 38 608,000
19/06/2020 16,450 0.40 2.43 16,000 16,500 14,900 13 213,850
18/06/2020 16,000 0.40 2.50 15,600 16,000 15,000 12 192,000
17/06/2020 15,600 0.95 6.09 14,650 15,650 13,650 220 3,432,000
16/06/2020 14,650 -1.10 -7.51 15,750 14,650 14,650 2 29,300
15/06/2020 15,750 0.00 ■■ 0.00 15,750 15,750 14,650 6 94,500
11/06/2020 15,750 1.00 6.35 14,750 15,750 14,750 7 110,250
10/06/2020 14,750 -1.10 -7.46 15,850 16,900 14,750 10 147,500
09/06/2020 15,000 -0.90 -6.00 15,850 0 0 0 0
08/06/2020 15,850 -1.20 -7.57 17,000 17,000 15,850 858 13,599,300
06/06/2020 17,000 0.40 2.35 16,650 17,000 17,000 1 17,000
05/06/2020 17,000 0.40 2.35 16,650 17,000 17,000 1 17,000
04/06/2020 16,650 0.00 ■■ 0.00 16,650 16,650 16,650 172 2,863,800
03/06/2020 16,650 -1.20 -7.21 17,850 16,650 16,650 465 7,742,250
02/06/2020 17,850 -0.10 -0.56 18,000 17,850 16,750 111 1,981,350
01/06/2020 18,000 -0.70 -3.89 18,700 18,000 17,400 371 6,678,000
31/05/2020 18,700 0.10 0.53 18,550 18,700 17,300 118 2,206,600
29/05/2020 18,700 0.10 0.53 18,550 18,700 17,300 118 2,206,600
28/05/2020 18,550 0.10 0.54 18,500 18,550 18,550 1 18,550
27/05/2020 18,500 0.50 2.70 18,000 18,500 18,500 1 18,500
26/05/2020 18,000 0.90 5.00 17,150 18,000 15,950 312 5,616,000
25/05/2020 17,150 -1.30 -7.58 18,400 17,150 17,150 501 8,592,150
24/05/2020 18,400 -1.40 -7.61 19,750 20,500 18,400 191 3,514,400
22/05/2020 18,400 -1.40 -7.61 19,750 20,500 18,400 191 3,514,400
21/05/2020 19,750 -1.50 -7.59 21,200 19,750 19,750 13 256,750
20/05/2020 21,200 0.20 0.94 21,000 21,200 21,200 30 636,000
19/05/2020 21,000 0.20 0.95 20,800 21,000 20,800 16 336,000
18/05/2020 20,800 1.00 4.81 19,800 20,800 20,800 1 20,800
17/05/2020 19,800 0.80 4.04 19,000 19,800 18,000 33 653,400
15/05/2020 19,800 0.80 4.04 19,000 19,800 18,000 33 653,400
14/05/2020 19,000 -0.60 -3.16 19,550 19,000 18,200 762 14,478,000
08/05/2020 19,550 -1.50 -7.67 21,000 19,550 19,550 20 391,000
07/05/2020 19,550 -1.50 -7.67 21,000 19,550 19,550 20 391,000
27/04/2020 21,000 0.00 ■■ 0.00 21,000 21,000 19,550 26 546,000
26/04/2020 21,000 0.00 ■■ 0.00 21,000 21,000 19,550 26 546,000
24/04/2020 21,000 0.00 ■■ 0.00 21,000 21,000 19,550 26 546,000
23/04/2020 21,000 1.00 4.76 20,000 21,000 20,000 3 63,000
22/04/2020 21,000 1.00 4.76 20,000 21,000 20,000 3 63,000
21/04/2020 20,000 -1.50 -7.50 21,500 20,000 20,000 1 20,000
20/04/2020 21,500 0.40 1.86 21,050 21,500 19,650 52 1,118,000
16/04/2020 21,050 1.40 6.65 19,700 21,050 21,050 1 21,050
15/04/2020 21,050 1.40 6.65 19,700 21,050 21,050 1 21,050
14/04/2020 19,700 -1.40 -7.11 21,100 21,500 19,700 2 39,400
13/04/2020 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 1 21,100
12/04/2020 21,100 0.30 1.42 20,800 21,100 21,100 1 21,100
10/04/2020 21,100 0.30 1.42 20,800 21,100 21,100 1 21,100
09/04/2020 20,800 0.80 3.85 20,000 20,800 18,600 2 41,600
08/04/2020 20,000 -1.50 -7.50 21,500 20,000 20,000 20 400,000
07/04/2020 21,500 0.10 0.47 21,350 21,500 19,900 34 731,000
06/04/2020 21,350 0.00 ■■ 0.00 21,350 21,350 20,000 73 1,558,550
05/04/2020 21,350 -1.60 -7.49 22,900 21,350 21,350 1 21,350
03/04/2020 21,350 -1.60 -7.49 22,900 21,350 21,350 1 21,350
02/04/2020 22,900 0.40 1.75 22,500 22,900 21,000 31 709,900
01/04/2020 22,900 0.40 1.75 22,500 22,900 21,000 31 709,900
31/03/2020 22,500 0.30 1.33 22,200 22,500 20,650 3 67,500
30/03/2020 22,200 -1.60 -7.21 23,800 22,200 22,150 2 44,400
29/03/2020 23,800 1.30 5.46 22,500 23,800 21,000 35 833,000
27/03/2020 23,800 1.30 5.46 22,500 23,800 21,000 35 833,000
26/03/2020 22,500 1.10 4.89 21,400 22,500 22,500 1 22,500
25/03/2020 21,400 1.30 6.07 20,100 21,400 21,400 1 21,400
24/03/2020 21,400 1.30 6.07 20,100 21,400 21,400 1 21,400
23/03/2020 20,100 1.10 5.47 19,000 20,100 20,100 1 20,100
18/03/2020 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1 19,000
17/03/2020 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1 19,000
13/03/2020 19,000 -1.40 -7.37 20,400 19,000 19,000 920 17,480,000
12/03/2020 20,400 -1.40 -6.86 21,800 20,400 20,400 400 8,160,000
11/03/2020 21,800 -1.55 -7.11 23,350 21,800 21,800 700 15,260,000
10/03/2020 23,350 -1.80 -7.71 25,100 23,350 23,350 1 23,350
26/02/2020 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 10 251,000
25/02/2020 25,100 0.00 ■■ 0.00 25,100 25,100 25,000 62 1,556,200
03/02/2020 25,100 0.50 1.99 24,600 25,100 25,100 1 25,100
02/02/2020 25,100 0.50 1.99 24,600 25,100 25,100 1 25,100
31/01/2020 25,100 0.50 1.99 24,600 25,100 25,100 1 25,100
30/01/2020 24,600 1.60 6.50 23,000 24,600 24,600 100 2,460,000
29/01/2020 24,600 1.60 6.50 23,000 24,600 24,600 100 2,460,000
28/01/2020 24,600 1.60 6.50 23,000 24,600 24,600 100 2,460,000
27/01/2020 24,600 1.60 6.50 23,000 24,600 24,600 100 2,460,000
26/01/2020 24,600 1.60 6.50 23,000 24,600 24,600 100 2,460,000
24/01/2020 24,600 1.60 6.50 23,000 24,600 24,600 100 2,460,000
23/01/2020 24,600 1.60 6.50 23,000 24,600 24,600 100 2,460,000
22/01/2020 24,600 1.60 6.50 23,000 24,600 24,600 100 2,460,000
21/01/2020 23,000 0.75 3.26 22,250 23,000 23,000 10 230,000
20/01/2020 22,250 1.45 6.52 20,800 22,250 22,250 8,050 179,112,500
17/01/2020 20,800 1.30 6.25 19,500 20,800 19,500 240 4,992,000
16/01/2020 19,500 1.10 5.64 18,400 19,600 19,500 1,010 19,695,000
15/01/2020 18,400 1.10 5.98 17,300 18,500 18,400 1,120 20,608,000
14/01/2020 17,300 -1.30 -7.51 18,600 17,300 17,300 50 865,000
13/01/2020 18,600 -1.40 -7.53 20,000 18,600 18,600 60 1,116,000
10/01/2020 20,000 0.00 ■■ 0.00 20,000 20,000 18,650 900 18,000,000
09/01/2020 20,000 0.30 1.50 19,750 20,500 18,400 1,279 25,580,000
08/01/2020 19,750 -1.50 -7.59 21,200 19,800 19,750 736 14,536,000
07/01/2020 21,200 -1.60 -7.55 22,750 22,950 21,200 512 10,854,400
06/01/2020 22,750 -1.70 -7.47 24,450 22,750 22,750 1 22,750
02/01/2020 24,450 1.60 6.54 22,900 24,500 21,300 202 4,938,900
31/12/2019 22,900 -1.70 -7.42 24,600 23,050 22,900 300 6,870,000
30/12/2019 24,600 -1.80 -7.32 26,350 28,150 24,600 51 1,254,600
27/12/2019 26,350 -2.00 -7.59 28,300 26,350 26,350 57 1,501,950
26/12/2019 28,300 -2.10 -7.42 30,400 28,300 28,300 1 28,300
24/12/2019 30,400 1.50 4.93 28,900 30,400 30,400 1 30,400
23/12/2019 28,900 1.50 5.19 27,450 28,900 28,900 1 28,900
17/12/2019 27,450 -2.10 -7.65 29,500 27,450 27,450 1 27,450
13/12/2019 29,500 -0.20 -0.68 29,700 31,750 29,500 17 501,500
12/12/2019 29,700 1.90 6.40 27,800 29,700 29,700 1 29,700
11/12/2019 27,800 1.60 5.76 26,200 27,800 24,500 52 1,445,600
10/12/2019 26,200 1.50 5.73 24,700 26,200 26,200 1 26,200
09/12/2019 24,700 1.60 6.48 23,100 24,700 24,600 91 2,247,700
06/12/2019 23,100 -1.70 -7.36 24,800 23,100 23,100 1 23,100
04/12/2019 24,700 1.50 6.07 23,200 0 0 61 1,506,700
03/12/2019 23,200 -1.70 -7.33 24,900 23,200 23,200 1 23,200
02/12/2019 24,900 0.10 0.40 24,800 24,900 24,900 1 24,900
26/11/2019 24,800 0.40 1.61 24,400 24,850 24,400 651 16,144,800
25/11/2019 24,400 -0.50 -2.05 24,900 24,950 23,250 614 14,981,600
22/11/2019 24,900 -0.10 -0.40 25,000 24,900 24,900 11 273,900
21/11/2019 25,000 1.00 4.00 24,000 25,650 25,000 102 2,550,000
20/11/2019 24,000 -0.60 -2.50 24,650 24,050 24,000 790 18,960,000
19/11/2019 24,650 -0.40 -1.62 25,000 24,700 24,200 2,300 56,695,000
18/11/2019 25,000 0.10 0.40 24,900 25,000 24,500 990 24,750,000
15/11/2019 24,900 0.00 ■■ 0.00 24,900 25,000 24,900 53 1,319,700
14/11/2019 24,900 0.40 1.61 24,500 24,950 24,500 321 7,992,900
13/11/2019 24,500 -0.50 -2.04 25,000 25,200 24,500 894 21,903,000
11/11/2019 25,000 0.00 ■■ 0.00 25,000 25,000 24,900 500 12,500,000
08/11/2019 25,000 -0.10 -0.40 25,100 25,000 24,500 611 15,275,000
07/11/2019 25,100 0.10 0.40 25,000 25,200 24,500 1,375 34,512,500
06/11/2019 25,000 -0.50 -2.00 25,500 25,500 24,900 1,476 36,900,000
05/11/2019 25,500 -0.40 -1.57 25,900 25,600 24,150 720 18,360,000
04/11/2019 25,900 0.90 3.47 25,000 25,900 23,350 610 15,799,000
01/11/2019 25,000 0.00 ■■ 0.00 25,000 25,000 24,950 41 1,025,000
30/10/2019 25,000 0.10 0.40 24,900 25,000 25,000 1 25,000
29/10/2019 24,900 -1.10 -4.42 26,000 25,950 24,400 554 13,794,600
28/10/2019 26,000 1.30 5.00 24,700 26,000 25,000 16 416,000
25/10/2019 24,700 -1.80 -7.29 26,500 24,750 24,700 494 12,201,800
24/10/2019 26,500 1.50 5.66 25,000 26,500 25,000 23 609,500
23/10/2019 25,000 0.50 2.00 24,500 25,000 25,000 201 5,025,000
22/10/2019 24,500 -0.50 -2.04 25,000 26,000 24,000 293 7,178,500
21/10/2019 25,000 -0.40 -1.60 25,400 25,700 24,000 673 16,825,000
18/10/2019 25,400 -0.20 -0.79 25,600 26,000 24,100 14 355,600
17/10/2019 25,600 -0.20 -0.78 25,800 25,600 25,600 10 256,000
16/10/2019 25,800 -0.10 -0.39 25,950 25,800 25,800 5 129,000
15/10/2019 25,950 0.00 ■■ 0.00 25,950 25,950 25,950 3 77,850
14/10/2019 25,950 0.80 3.08 25,200 26,000 23,600 164 4,255,800
11/10/2019 25,200 0.00 ■■ 0.00 25,200 25,200 24,000 1,486 37,447,200
10/10/2019 25,200 0.20 0.79 25,000 25,350 23,500 1,316 33,163,200
09/10/2019 25,000 0.00 ■■ 0.00 25,000 26,300 23,500 2,128 53,200,000
08/10/2019 25,000 -0.80 -3.20 25,800 25,000 24,300 815 20,375,000
07/10/2019 25,800 -0.10 -0.39 25,900 25,950 24,400 831 21,439,800
04/10/2019 25,900 -0.10 -0.39 26,000 25,900 25,000 198 5,128,200
03/10/2019 26,000 0.00 ■■ 0.00 26,000 26,000 24,200 1,412 36,712,000
02/10/2019 26,000 -0.40 -1.54 26,400 26,000 25,000 2,865 74,490,000
01/10/2019 26,400 -0.10 -0.38 26,500 26,450 25,000 1,065 28,116,000
30/09/2019 26,500 0.10 0.38 26,450 26,950 25,000 917 24,300,500
27/09/2019 26,450 -0.40 -1.51 26,850 26,450 25,000 593 15,684,850
26/09/2019 26,850 0.90 3.35 26,000 26,850 26,000 501 13,451,850
25/09/2019 26,000 -0.40 -1.54 26,450 26,800 26,000 355 9,230,000
24/09/2019 26,450 -0.60 -2.27 27,000 28,350 25,400 505 13,357,250
23/09/2019 27,000 -1.50 -5.56 28,500 27,000 26,700 300 8,100,000
20/09/2019 28,500 0.50 1.75 28,000 28,500 26,500 407 11,599,500
19/09/2019 28,000 1.10 3.93 26,900 28,400 25,500 202 5,656,000
18/09/2019 26,900 -0.60 -2.23 27,500 28,850 26,900 1,289 34,674,100
17/09/2019 27,500 -1.50 -5.45 29,000 27,500 27,400 150 4,125,000
16/09/2019 29,000 0.60 2.07 28,400 29,000 29,000 2 58,000
13/09/2019 28,400 1.40 4.93 27,000 28,400 28,000 35 994,000
12/09/2019 27,000 -1.60 -5.93 28,550 27,500 26,650 58 1,566,000
11/09/2019 28,550 1.20 4.20 27,400 28,650 26,000 52 1,484,600
10/09/2019 27,600 1.60 5.80 26,000 27,600 26,000 10 276,000
09/09/2019 26,000 -1.50 -5.77 27,500 28,800 26,000 114 2,964,000
06/09/2019 27,500 -1.40 -5.09 28,850 29,400 27,000 378 10,395,000
05/09/2019 28,850 0.90 3.12 28,000 28,850 26,800 15 432,750
04/09/2019 28,000 -0.60 -2.14 28,600 28,000 27,900 67 1,876,000
03/09/2019 28,600 -1.10 -3.85 29,700 29,700 27,900 82 2,345,200
30/08/2019 29,700 0.80 2.69 28,850 29,700 29,700 32 950,400
29/08/2019 28,850 0.30 1.04 28,550 28,850 28,850 14 403,900
28/08/2019 28,550 -0.10 -0.35 28,650 28,550 28,200 16 456,800
27/08/2019 28,650 -0.10 -0.35 28,750 28,650 28,600 58 1,661,700
26/08/2019 28,750 -0.30 -1.04 29,000 28,800 27,400 13 373,750
23/08/2019 29,000 -0.80 -2.76 29,750 29,900 28,000 87 2,523,000
22/08/2019 29,750 0.80 2.69 29,000 30,000 27,400 306 9,103,500
21/08/2019 29,000 -0.90 -3.10 29,850 30,700 28,150 263 7,627,000
20/08/2019 29,850 0.90 3.02 28,950 29,850 29,850 69 2,059,650
19/08/2019 28,950 -0.90 -3.11 29,800 29,450 28,000 77 2,229,150
16/08/2019 29,800 -0.20 -0.67 30,000 29,900 29,800 185 5,513,000
15/08/2019 30,000 1.40 4.67 28,600 30,300 28,500 289 8,670,000
14/08/2019 28,600 -1.90 -6.64 30,500 30,550 28,400 4,242 121,321,200
13/08/2019 30,500 0.00 ■■ 0.00 30,500 30,500 28,700 690 21,045,000
12/08/2019 30,500 0.30 0.98 30,200 30,600 30,500 212 6,466,000
09/08/2019 30,200 0.40 1.32 29,800 30,200 29,500 231 6,976,200
08/08/2019 29,800 0.00 ■■ 0.00 29,800 29,800 29,750 214 6,377,200
07/08/2019 29,800 -0.10 -0.34 29,900 29,800 29,300 91 2,711,800
06/08/2019 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 116 3,468,400
05/08/2019 29,900 0.00 ■■ 0.00 29,900 30,400 28,450 363 10,853,700
02/08/2019 29,900 0.40 1.34 29,500 29,900 27,900 36 1,076,400
01/08/2019 29,500 0.60 2.03 28,950 29,500 29,000 115 3,392,500
31/07/2019 28,950 0.40 1.38 28,500 28,950 28,900 451 13,056,450
30/07/2019 28,500 0.00 ■■ 0.00 28,500 28,500 27,900 170 4,845,000
29/07/2019 28,500 0.20 0.70 28,300 28,500 28,000 523 14,905,500
26/07/2019 28,300 -0.60 -2.12 28,900 28,750 28,000 1,172 33,167,600
25/07/2019 28,900 -0.10 -0.35 29,000 29,000 28,000 3,242 93,693,800
24/07/2019 29,000 0.10 0.34 28,900 29,800 28,100 1,176 34,104,000
23/07/2019 28,900 -1.00 -3.46 29,900 29,000 28,250 499 14,421,100
22/07/2019 29,900 0.90 3.01 29,000 29,900 29,900 157 4,694,300
19/07/2019 29,000 0.00 ■■ 0.00 29,000 29,000 28,500 1,155 33,495,000
18/07/2019 29,000 0.00 ■■ 0.00 29,000 29,800 28,600 380 11,020,000
17/07/2019 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 147 4,263,000
16/07/2019 29,000 -1.00 -3.45 30,000 29,850 29,000 206 5,974,000
15/07/2019 30,000 0.10 0.33 29,950 30,000 29,000 713 21,390,000
12/07/2019 29,950 0.10 0.33 29,850 30,000 29,850 708 21,204,600
11/07/2019 29,850 0.30 1.01 29,600 29,850 29,850 264 7,880,400
10/07/2019 29,600 0.00 ■■ 0.00 29,600 29,600 29,550 351 10,389,600
09/07/2019 29,600 0.10 0.34 29,500 29,600 29,600 108 3,196,800
08/07/2019 29,500 0.30 1.02 29,200 29,500 29,500 178 5,251,000
05/07/2019 29,200 0.00 ■■ 0.00 29,200 29,200 29,100 327 9,548,400
04/07/2019 29,200 -0.20 -0.68 29,400 29,800 29,200 592 17,286,400
03/07/2019 29,400 -0.30 -1.02 29,700 29,400 29,400 158 4,645,200
02/07/2019 29,700 -0.10 -0.34 29,800 29,700 29,700 163 4,841,100
01/07/2019 29,800 0.30 1.01 29,500 29,800 29,500 129 3,844,200
28/06/2019 29,500 -0.40 -1.36 29,950 29,500 29,450 218 6,431,000
27/06/2019 29,950 0.40 1.34 29,500 29,950 29,950 524 15,693,800
26/06/2019 29,500 0.50 1.69 29,000 29,500 29,500 216 6,372,000
25/06/2019 29,000 -0.10 -0.34 29,100 29,850 29,000 268 7,772,000
24/06/2019 29,100 -0.90 -3.09 30,000 29,900 29,100 1,672 48,655,200
21/06/2019 30,000 -0.20 -0.67 30,200 30,100 30,000 775 23,250,000
20/06/2019 30,200 0.60 1.99 29,600 30,200 29,600 4,768 143,993,600
19/06/2019 29,600 -0.30 -1.01 29,850 30,000 29,600 828 24,508,800
18/06/2019 29,850 0.80 2.68 29,100 29,850 29,000 231 6,895,350
17/06/2019 29,100 0.00 ■■ 0.00 29,100 29,100 29,100 152 4,423,200
16/06/2019 29,100 0.10 0.34 29,000 29,100 29,100 351 10,214,100
14/06/2019 29,100 0.10 0.34 29,000 29,100 29,100 351 10,214,100
13/06/2019 29,000 -0.50 -1.72 29,500 29,100 29,000 389 11,281,000
11/06/2019 29,800 -0.20 -0.67 30,000 29,800 29,800 151 4,499,800
10/06/2019 30,000 0.50 1.67 29,500 30,000 29,900 196 5,880,000
09/06/2019 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 190 5,605,000
07/06/2019 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 190 5,605,000
06/06/2019 29,500 -0.70 -2.37 30,200 29,500 29,500 357 10,531,500
05/06/2019 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 472 14,254,400
04/06/2019 30,200 1.70 5.63 28,500 30,200 30,000 1,063 32,102,600
03/06/2019 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 424 12,084,000
02/06/2019 28,500 -0.10 -0.35 28,600 28,600 28,500 1,279 36,451,500
31/05/2019 28,500 -0.10 -0.35 28,600 28,600 28,500 1,279 36,451,500
30/05/2019 28,600 -1.90 -6.64 30,500 28,600 28,600 145 4,147,000
29/05/2019 30,500 0.30 0.98 30,200 30,500 30,300 2,312 70,516,000
28/05/2019 30,200 0.10 0.33 30,100 30,500 30,000 3,152 95,190,400
27/05/2019 30,100 0.10 0.33 30,000 30,200 30,100 260 7,826,000
26/05/2019 30,000 0.00 ■■ 0.00 30,000 30,500 30,000 1,618 48,540,000
24/05/2019 30,000 0.00 ■■ 0.00 30,000 30,500 30,000 1,618 48,540,000
23/05/2019 30,000 -2.00 -6.67 32,000 32,000 30,000 1,680 50,400,000
22/05/2019 32,000 0.40 1.25 31,600 32,000 31,600 5,597 179,104,000
21/05/2019 31,600 0.00 ■■ 0.00 31,600 31,900 31,600 1,057 33,401,200
20/05/2019 31,600 2.00 6.33 29,600 31,650 29,600 3,444 108,830,400
19/05/2019 29,600 0.60 2.03 29,000 29,600 29,550 275 8,140,000
17/05/2019 29,600 0.60 2.03 29,000 29,600 29,550 275 8,140,000
16/05/2019 29,000 -0.30 -1.03 29,300 29,100 29,000 555 16,095,000
15/05/2019 29,300 0.30 1.02 29,000 29,600 29,000 246 7,207,800
14/05/2019 29,000 -0.10 -0.34 29,150 29,000 28,800 497 14,413,000
13/05/2019 29,150 0.30 1.03 28,800 29,150 29,150 173 5,042,950
12/05/2019 28,800 -0.60 -2.08 29,350 28,800 28,800 143 4,118,400
10/05/2019 28,800 -0.60 -2.08 29,350 28,800 28,800 143 4,118,400
09/05/2019 29,350 0.40 1.36 29,000 29,600 29,350 642 18,842,700
08/05/2019 29,000 -0.50 -1.72 29,500 29,000 28,800 523 15,167,000
07/05/2019 29,500 0.60 2.03 28,900 29,500 29,500 76 2,242,000
06/05/2019 28,900 -0.10 -0.35 29,000 29,000 28,900 158 4,566,200
05/05/2019 29,000 -0.30 -1.03 29,300 29,000 29,000 149 4,321,000
03/05/2019 29,000 -0.30 -1.03 29,300 29,000 29,000 149 4,321,000
02/05/2019 29,300 -0.20 -0.68 29,500 29,400 28,900 408 11,954,400
01/05/2019 29,500 0.10 0.34 29,400 29,500 29,500 114 3,363,000
30/04/2019 29,500 0.10 0.34 29,400 29,500 29,500 114 3,363,000
29/04/2019 29,500 0.10 0.34 29,400 29,500 29,500 114 3,363,000
28/04/2019 29,500 0.10 0.34 29,400 29,500 29,500 114 3,363,000
26/04/2019 29,500 0.10 0.34 29,400 29,500 29,500 114 3,363,000
25/04/2019 29,400 0.30 1.02 29,100 29,400 29,400 131 3,851,400
24/04/2019 29,100 -0.40 -1.37 29,500 29,100 29,100 135 3,928,500
23/04/2019 29,500 -0.10 -0.34 29,600 29,500 29,000 58 1,711,000
22/04/2019 29,600 0.00 ■■ 0.00 29,600 29,600 28,900 106 3,137,600
21/04/2019 29,600 -0.10 -0.34 29,700 29,600 28,900 326 9,649,600
19/04/2019 29,600 -0.10 -0.34 29,700 29,600 28,900 326 9,649,600
18/04/2019 29,700 0.10 0.34 29,650 29,700 29,650 141 4,187,700
17/04/2019 29,650 -0.10 -0.34 29,700 29,650 29,650 297 8,806,050
16/04/2019 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 16 475,200
15/04/2019 29,700 0.10 0.34 29,600 29,700 29,600 263 7,811,100
12/04/2019 29,700 0.10 0.34 29,600 29,700 29,600 263 7,811,100
11/04/2019 29,600 0.00 ■■ 0.00 29,600 29,600 29,000 150 4,440,000
10/04/2019 29,600 0.10 0.34 29,500 29,600 29,500 276 8,169,600
09/04/2019 29,500 0.10 0.34 29,400 29,500 29,000 159 4,690,500
08/04/2019 29,400 0.50 1.70 28,900 29,400 28,600 259 7,614,600
05/04/2019 28,900 -0.60 -2.08 29,500 29,700 28,900 344 9,941,600
04/04/2019 29,500 -0.20 -0.68 29,700 29,500 29,100 304 8,968,000
03/04/2019 29,700 0.00 ■■ 0.00 29,700 29,700 29,200 156 4,633,200
02/04/2019 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 116 3,445,200
01/04/2019 29,700 -0.20 -0.67 29,850 29,700 29,200 1,146 34,036,200
30/03/2019 31,700 -0.50 -1.58 32,200 32,200 31,300 100,990 3,201,383,000
29/03/2019 29,850 0.00 ■■ 0.00 29,850 29,900 29,850 870 25,969,500
28/03/2019 29,850 0.00 ■■ 0.00 29,900 29,850 29,300 462 13,790,700
27/03/2019 29,900 0.10 0.33 29,800 29,900 29,300 410 12,259,000
26/03/2019 29,800 -0.10 -0.34 29,900 30,200 29,400 320 9,536,000
25/03/2019 29,900 0.00 ■■ 0.00 29,900 29,900 29,100 734 21,946,600
22/03/2019 29,900 -0.40 -1.34 30,300 29,900 29,100 643 19,225,700
21/03/2019 30,300 0.00 ■■ 0.00 30,300 30,300 30,250 271 8,211,300
20/03/2019 30,300 0.10 0.33 30,200 30,300 30,200 364 11,029,200
19/03/2019 30,200 0.10 0.33 30,150 30,200 29,400 1,695 51,189,000
18/03/2019 30,150 -0.20 -0.66 30,300 30,150 30,150 375 11,306,250
15/03/2019 30,300 -0.20 -0.66 30,500 30,300 30,300 302 9,150,600
14/03/2019 30,500 0.10 0.33 30,400 30,500 30,400 468 14,274,000
13/03/2019 30,400 0.00 ■■ 0.00 30,400 30,400 29,800 691 21,006,400
12/03/2019 30,400 -0.10 -0.33 30,500 30,400 30,000 261 7,934,400
11/03/2019 30,500 0.00 ■■ 0.00 30,500 30,600 29,800 537 16,378,500
08/03/2019 30,500 -0.10 -0.33 30,600 30,500 30,500 249 7,594,500
07/03/2019 30,600 -0.10 -0.33 30,700 30,600 29,700 401 12,270,600
06/03/2019 30,700 0.10 0.33 30,600 30,700 30,700 162 4,973,400
05/03/2019 30,600 -0.20 -0.65 30,800 30,700 30,600 214 6,548,400
04/03/2019 30,800 0.60 1.95 30,200 30,800 30,800 117 3,603,600
01/03/2019 30,200 0.20 0.66 30,000 30,200 29,800 122 3,684,400
28/02/2019 30,000 -0.50 -1.67 30,500 30,200 29,900 229 6,870,000
27/02/2019 30,500 0.50 1.64 30,000 30,500 30,500 159 4,849,500
26/02/2019 30,000 -0.70 -2.33 30,700 30,100 30,000 504 15,120,000
25/02/2019 30,700 -0.10 -0.33 30,800 30,700 30,700 202 6,201,400
22/02/2019 30,800 0.30 0.97 30,500 30,900 30,800 209 6,437,200
21/02/2019 30,500 0.00 ■■ 0.00 30,500 30,500 30,000 1,012 30,866,000
20/02/2019 30,500 0.00 ■■ 0.00 30,500 30,800 30,000 225 6,862,500
19/02/2019 30,500 0.00 ■■ 0.00 30,500 30,500 30,400 159 4,849,500
18/02/2019 30,500 -0.80 -2.62 31,300 30,500 30,200 434 13,237,000
15/02/2019 31,800 -0.10 -0.31 31,900 31,900 31,500 11,540 366,972,000
14/02/2019 31,300 0.00 ■■ 0.00 31,300 31,300 30,900 188 5,884,400
13/02/2019 31,300 0.30 0.96 31,000 31,300 31,300 12 375,600
12/02/2019 31,000 -1.00 -3.23 32,000 31,500 31,000 1,029 31,899,000
11/02/2019 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 10 320,000
01/02/2019 32,000 1.50 4.69 30,500 32,000 31,400 19 608,000
31/01/2019 30,500 0.50 1.64 30,000 30,600 30,000 115 3,507,500
30/01/2019 30,000 -0.90 -3.00 30,900 30,900 30,000 378 11,340,000
29/01/2019 30,900 0.00 ■■ 0.00 30,900 30,900 30,600 126 3,893,400
28/01/2019 30,900 0.10 0.32 30,800 30,900 30,800 176 5,438,400
25/01/2019 30,800 0.00 ■■ 0.00 30,800 30,800 30,700 487 14,999,600
24/01/2019 30,800 0.00 ■■ 0.00 30,800 30,800 30,400 1,206,000 37,144,800,000
23/01/2019 30,800 -0.70 -2.27 31,500 31,000 30,700 1,041,000 32,062,800,000
22/01/2019 31,500 0.20 0.63 31,300 33,000 30,700 1,675,000 52,762,500,000
21/01/2019 31,300 0.30 0.96 31,000 31,300 30,900 7,730 241,949,000
20/01/2019 31,000 -0.10 -0.32 31,100 31,200 30,900 2,997,000 92,907,000,000
18/01/2019 31,000 -0.10 -0.32 31,100 31,200 30,900 29,970 929,070,000
17/01/2019 31,100 -0.10 -0.32 31,100 31,100 30,800 42,290 1,315,219,000
16/01/2019 31,100 -0.70 -2.25 31,800 31,400 31,000 42,680 1,327,348,000
15/01/2019 31,800 -0.10 -0.31 31,900 31,900 31,500 11,540 366,972,000
14/01/2019 31,900 -0.10 -0.31 32,000 31,900 30,600 28,020 893,838,000
12/01/2019 32,000 0.20 0.63 31,800 32,000 30,600 36,240 1,159,680,000
11/01/2019 32,000 0.20 0.63 31,800 32,000 30,600 36,240 1,159,680,000
10/01/2019 31,800 -0.10 -0.31 31,800 31,800 30,400 47,890 1,522,902,000
09/01/2019 31,800 0.60 1.89 31,200 31,800 31,000 35,000 1,113,000,000
08/01/2019 31,200 0.20 0.64 31,000 31,200 30,300 41,140 1,283,568,000
07/01/2019 31,000 -0.10 -0.32 31,000 31,100 30,600 58,080 1,800,480,000
04/01/2019 31,000 -0.50 -1.61 31,500 31,000 30,500 56,220 1,742,820,000
03/01/2019 31,500 -0.50 -1.59 32,000 32,000 30,800 56,820 1,789,830,000
02/01/2019 32,000 -1.20 -3.75 33,200 33,200 31,900 60,440 1,934,080,000
28/12/2018 33,200 -0.20 -0.60 33,400 33,400 33,100 43,520 1,444,864,000
27/12/2018 33,400 0.20 0.60 33,200 35,000 33,000 177,880 5,941,192,000
26/12/2018 33,200 0.10 0.30 33,100 33,400 32,800 199,580 6,626,056,000
25/12/2018 33,100 0.20 0.60 33,100 33,300 32,200 255,260 8,449,106,000
24/12/2018 33,100 -0.10 -0.30 33,100 33,700 33,000 71,930 2,380,883,000
23/12/2018 33,100 0.10 0.30 33,000 33,100 33,000 57,210 1,893,651,000
21/12/2018 33,100 0.10 0.30 33,000 33,100 33,000 57,210 1,893,651,000
20/12/2018 33,000 0.10 0.30 32,900 33,000 32,400 100,470 3,315,510,000
19/12/2018 32,900 1.40 4.26 31,500 32,900 31,300 155,070 5,101,803,000
18/12/2018 31,500 -0.10 -0.32 31,500 31,500 31,200 170,410 5,367,915,000
17/12/2018 31,500 -1.00 -3.17 32,500 32,500 31,000 167,170 5,265,855,000
16/12/2018 32,500 -0.50 -1.54 33,000 33,400 32,500 42,300 1,374,750,000
14/12/2018 32,500 -0.50 -1.54 33,000 33,400 32,500 42,300 1,374,750,000
13/12/2018 33,000 -0.60 -1.82 33,600 34,000 32,900 67,400 2,224,200,000
12/12/2018 33,600 -0.30 -0.89 33,600 33,800 33,100 142,730 4,795,728,000
11/12/2018 33,600 -0.20 -0.60 33,600 33,600 33,400 133,120 4,472,832,000
10/12/2018 33,600 0.60 1.79 33,000 34,000 33,000 205,780 6,914,208,000
07/12/2018 33,000 0.10 0.30 33,000 33,300 32,900 165,390 5,457,870,000
06/12/2018 33,000 0.50 1.52 32,500 33,500 32,500 143,320 4,729,560,000
05/12/2018 32,500 1.20 3.69 31,300 32,500 30,400 138,820 4,511,650,000
04/12/2018 31,300 -0.40 -1.28 31,700 31,800 31,300 75,530 2,364,089,000
03/12/2018 31,700 0.10 0.32 31,700 32,000 31,500 85,310 2,704,327,000
30/11/2018 31,700 -0.50 -1.58 32,200 32,200 31,300 100,990 3,201,383,000
29/11/2018 32,200 -0.30 -0.93 32,500 32,700 31,800 63,920 2,058,224,000
28/11/2018 32,500 0.50 1.54 32,000 33,200 32,000 84,610 2,749,825,000
27/11/2018 32,000 1.20 3.75 30,800 32,000 30,800 110,560 3,537,920,000
26/11/2018 30,800 2.00 6.49 28,800 30,800 27,500 231,130 7,118,804,000
23/11/2018 28,800 -0.20 -0.69 29,000 29,000 28,200 163,620 4,712,256,000
22/11/2018 29,000 0.10 0.34 28,900 29,000 28,000 160,800 4,663,200,000
21/11/2018 28,900 -0.10 -0.35 29,000 29,000 27,500 133,990 3,872,311,000
20/11/2018 29,000 -0.70 -2.41 29,000 29,000 27,500 74,180 2,151,220,000
19/11/2018 29,000 1.50 5.17 27,500 29,000 29,000 30 870,000
16/11/2018 27,500 0.90 3.27 27,500 29,000 27,500 40,300 1,108,250,000
15/11/2018 27,500 -0.90 -3.27 28,400 28,450 27,500 12,010 330,275,000
14/11/2018 28,400 -0.05 -0.18 28,450 28,450 28,400 2,880 81,792,000
13/11/2018 28,450 0.05 0.18 28,400 28,500 28,000 5,520 157,044,000
12/11/2018 28,400 0.20 0.70 28,200 28,500 26,600 15,260 433,384,000
11/11/2018 28,200 -0.10 -0.35 28,300 28,300 28,200 5,890 166,098,000
09/11/2018 28,200 -0.10 -0.35 28,300 28,300 28,200 5,890 166,098,000
08/11/2018 28,300 0.20 0.71 28,100 28,300 28,000 5,260 148,858,000
07/11/2018 28,100 -0.15 -0.53 28,250 28,400 26,500 2,510 70,531,000
06/11/2018 28,250 -0.25 -0.88 28,500 28,400 26,900 560 15,820,000
05/11/2018 28,500 -1.60 -5.61 28,500 28,500 26,850 2,710 77,235,000
02/11/2018 28,500 0.10 0.35 28,400 28,500 27,500 2,760 78,660,000
01/11/2018 28,400 -0.60 -2.11 29,000 28,500 27,050 9,150 259,860,000
31/10/2018 29,000 -1.75 -6.03 29,000 29,000 27,250 1,830 53,070,000
29/10/2018 29,000 0.45 1.55 28,550 29,000 26,750 7,520 218,080,000
26/10/2018 28,550 -0.25 -0.88 28,800 28,900 26,800 7,210 205,845,500
25/10/2018 28,800 0.05 0.17 28,750 29,500 26,800 220 6,336,000
24/10/2018 28,750 -0.05 -0.17 28,800 28,750 26,850 4,260 122,475,000
23/10/2018 28,800 -0.10 -0.35 28,900 28,800 27,150 2,420 69,696,000
22/10/2018 28,900 0.10 0.35 28,800 28,900 27,150 1,730 49,997,000
19/10/2018 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 520 14,976,000
18/10/2018 28,800 -0.10 -0.35 28,800 28,800 27,200 610 17,568,000
17/10/2018 28,800 1.70 5.90 27,100 28,950 28,800 560 16,128,000
16/10/2018 27,100 -1.90 -7.01 29,000 29,000 27,000 41,200 1,116,520,000
15/10/2018 29,000 -0.30 -1.03 29,300 29,500 29,000 20 580,000
12/10/2018 29,300 0.10 0.34 29,200 29,300 29,200 360 10,548,000
11/10/2018 29,200 -0.10 -0.34 29,300 29,200 27,450 1,450 42,340,000
10/10/2018 29,300 0.00 ■■ 0.00 29,300 29,300 29,200 310 9,083,000
08/10/2018 29,300 -1.80 -6.14 29,300 29,600 27,500 570 16,701,000
05/10/2018 29,300 -0.10 -0.34 29,400 29,300 27,700 410 12,013,000
04/10/2018 29,400 -0.20 -0.68 29,400 29,400 27,600 4,010 117,894,000
03/10/2018 29,400 -0.20 -0.68 29,600 29,400 29,350 2,590 76,146,000
02/10/2018 29,600 -0.60 -2.03 29,600 29,600 29,000 1,030 30,488,000
01/10/2018 29,600 -0.10 -0.34 29,700 29,700 28,000 430 12,728,000
29/09/2018 29,700 -0.20 -0.67 29,900 30,000 27,900 2,010 59,697,000
28/09/2018 29,700 -0.20 -0.67 29,900 30,000 27,900 2,010 59,697,000
27/09/2018 29,900 0.30 1.00 29,600 29,900 29,500 2,140 63,986,000
24/09/2018 30,600 0.90 2.94 29,700 30,600 30,600 10 306,000
21/09/2018 29,700 -0.30 -1.01 30,000 29,700 28,400 6,070 180,279,000
20/09/2018 30,000 0.00 ■■ 0.00 30,000 30,000 29,000 2,010 60,300,000
19/09/2018 30,000 -0.40 -1.33 30,400 30,000 28,550 4,060 121,800,000
17/09/2018 30,400 -0.10 -0.33 30,500 30,400 28,550 7,580 230,432,000
14/09/2018 30,400 -0.10 -0.33 30,500 30,400 28,550 7,580 230,432,000
13/09/2018 30,500 1.20 3.93 29,300 30,700 30,500 140 4,270,000
12/09/2018 29,300 -0.20 -0.68 29,500 29,300 27,650 60 1,758,000
11/09/2018 29,500 0.00 ■■ 0.00 29,500 29,500 29,400 190 5,605,000
10/09/2018 29,500 -0.70 -2.37 30,200 29,600 28,150 720 21,240,000
07/09/2018 30,200 0.80 2.65 29,400 31,450 27,500 1,870 56,474,000
06/09/2018 29,400 -2.00 -6.80 29,400 29,400 27,400 1,260 37,044,000
05/09/2018 29,400 0.10 0.34 29,300 29,400 28,900 60 1,764,000
31/08/2018 29,300 -1.10 -3.75 29,300 29,300 28,200 280 8,204,000
30/08/2018 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 10 293,000
29/08/2018 29,300 0.00 ■■ 0.00 29,300 29,300 29,200 20 586,000
28/08/2018 29,300 -0.80 -2.73 30,100 29,300 28,000 2,340 68,562,000
27/08/2018 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 20 602,000
23/08/2018 30,100 -0.20 -0.66 30,300 30,100 28,400 110 3,311,000
22/08/2018 30,300 0.10 0.33 30,200 30,300 28,250 110 3,333,000
21/08/2018 30,200 0.10 0.33 30,100 30,200 28,050 3,110 93,922,000
17/08/2018 30,100 1.95 6.48 28,150 30,100 26,200 4,420 133,042,000
15/08/2018 28,150 -0.65 -2.31 28,800 28,800 26,850 3,440 96,836,000
14/08/2018 28,800 -0.10 -0.35 28,900 28,800 27,000 7,160 206,208,000
13/08/2018 28,900 -0.10 -0.35 29,000 29,000 27,100 1,520 43,928,000
10/08/2018 29,000 0.10 0.34 28,900 29,000 27,200 3,430 99,470,000
09/08/2018 28,900 -0.10 -0.35 29,000 28,950 27,500 1,140 32,946,000
07/08/2018 29,000 -0.60 -2.07 29,600 29,000 27,900 1,020 29,580,000
06/08/2018 29,600 0.60 2.03 29,000 30,000 27,300 6,080 179,968,000
03/08/2018 29,000 -1.50 -5.17 29,000 29,300 27,500 40 1,160,000
02/08/2018 29,000 -0.10 -0.34 29,100 29,000 27,700 80 2,320,000
01/08/2018 29,100 -0.10 -0.34 29,100 29,100 27,500 2,100 61,110,000
31/07/2018 29,100 0.10 0.34 29,000 29,100 27,500 200 5,820,000
30/07/2018 29,000 -0.10 -0.34 29,100 29,100 27,600 1,830 53,070,000
27/07/2018 29,100 0.90 3.09 29,100 30,000 29,000 440 12,804,000
26/07/2018 29,100 -0.20 -0.69 29,300 29,100 29,000 60 1,746,000
25/07/2018 29,300 -0.10 -0.34 29,300 29,300 27,600 880 25,784,000
24/07/2018 29,300 -0.20 -0.68 29,500 29,300 29,300 10 293,000
23/07/2018 29,500 0.30 1.02 29,200 30,000 29,400 1,030 30,385,000
22/07/2018 29,200 -0.30 -1.03 29,500 29,400 27,800 340 9,928,000
20/07/2018 29,200 -0.30 -1.03 29,500 29,400 27,800 340 9,928,000
19/07/2018 29,500 -0.20 -0.68 29,500 29,500 27,700 2,280 67,260,000
18/07/2018 29,500 -0.05 -0.17 29,500 29,900 27,900 920 27,140,000
17/07/2018 29,500 -0.90 -3.05 30,400 30,400 28,800 70 2,065,000
16/07/2018 30,400 0.70 2.30 29,700 30,400 28,700 540 16,416,000
14/07/2018 29,700 0.00 ■■ 0.00 29,700 29,700 29,600 1,550 46,035,000
13/07/2018 29,700 0.00 ■■ 0.00 29,700 29,700 29,600 1,550 46,035,000
12/07/2018 29,700 -0.10 -0.34 29,800 29,800 28,500 1,390 41,283,000
11/07/2018 29,800 0.20 0.67 29,600 30,000 28,900 4,070 121,286,000
10/07/2018 29,600 0.10 0.34 29,500 29,900 28,600 1,720 50,912,000
09/07/2018 29,500 -0.30 -1.02 29,800 29,800 29,500 50 1,475,000
07/07/2018 29,800 -0.30 -1.01 30,100 29,800 28,150 2,680 79,864,000
06/07/2018 29,800 -0.30 -1.01 30,100 29,800 28,150 2,680 79,864,000
05/07/2018 30,100 0.10 0.33 30,100 30,200 28,500 8,190 246,519,000
04/07/2018 30,100 -0.20 -0.66 30,300 30,300 28,300 440 13,244,000
03/07/2018 30,300 -0.30 -0.99 30,600 30,300 28,500 3,420 103,626,000
02/07/2018 30,600 -0.40 -1.31 31,000 31,000 29,300 5,410 165,546,000
29/06/2018 31,000 1.00 3.23 30,000 0 0 10 310,000
28/06/2018 30,000 -1.20 -4.00 31,200 31,000 29,100 600 18,000,000
27/06/2018 31,200 1.20 3.85 30,000 31,200 31,200 10 312,000
26/06/2018 30,000 -0.50 -1.67 30,000 30,000 29,500 150 4,500,000
25/06/2018 30,000 -1.10 -3.67 31,100 30,000 29,000 1,100 33,000,000
22/06/2018 31,100 0.50 1.61 30,600 31,400 29,000 1,020 31,722,000
21/06/2018 30,600 0.70 2.29 30,600 31,300 30,600 100 3,060,000
20/06/2018 30,600 1.00 3.27 29,600 30,600 29,500 120 3,672,000
19/06/2018 29,600 -0.10 -0.34 29,700 30,950 29,600 280 8,288,000
18/06/2018 29,700 -0.30 -1.01 30,000 29,900 29,700 390 11,583,000
15/06/2018 30,000 -0.90 -3.00 30,000 31,900 29,100 100 3,000,000
14/06/2018 30,000 0.80 2.67 29,200 31,200 29,200 6,380 191,400,000
13/06/2018 29,200 -2.00 -6.85 31,200 31,200 29,100 5,630 164,396,000
12/06/2018 31,200 -0.10 -0.32 31,300 31,200 29,300 1,440 44,928,000
11/06/2018 31,300 -0.10 -0.32 31,400 31,300 29,250 1,740 54,462,000
08/06/2018 31,400 -1.20 -3.82 31,400 31,500 30,000 1,230 38,622,000
07/06/2018 31,400 -2.00 -6.37 31,400 31,400 29,350 2,100 65,940,000
06/06/2018 31,400 -2.00 -6.37 31,400 31,400 29,300 1,940 60,916,000
05/06/2018 31,400 -0.55 -1.75 31,950 31,400 29,800 3,640 114,296,000
04/06/2018 31,950 0.05 0.16 31,900 31,950 31,900 160 5,112,000
01/06/2018 31,900 1.95 6.11 29,950 31,900 31,850 100 3,190,000
31/05/2018 29,950 1.95 6.51 28,000 29,950 27,900 5,560 166,522,000
30/05/2018 28,000 -2.00 -7.14 30,000 29,100 28,000 3,010 84,280,000
29/05/2018 30,000 -1.10 -3.67 30,000 30,000 28,900 4,610 138,300,000
28/05/2018 30,000 -1.90 -6.33 31,900 31,900 29,800 25,900 777,000,000
25/05/2018 31,900 -0.10 -0.31 32,000 32,400 29,900 13,560 432,564,000
24/05/2018 32,000 -0.50 -1.56 32,000 32,000 30,100 2,050 65,600,000
23/05/2018 32,000 0.10 0.31 31,900 32,000 30,700 6,540 209,280,000
22/05/2018 31,900 0.10 0.31 31,800 31,900 29,900 830 26,477,000
21/05/2018 31,800 0.80 2.52 31,000 32,000 30,000 590 18,762,000
18/05/2018 31,000 -1.00 -3.23 32,000 32,000 30,300 16,400 508,400,000
17/05/2018 32,000 0.50 1.56 32,000 32,500 31,600 8,860 283,520,000
16/05/2018 32,000 0.40 1.25 31,600 32,000 31,500 14,750 472,000,000
15/05/2018 31,600 1.70 5.38 29,900 31,950 29,900 19,880 628,208,000
14/05/2018 29,900 0.90 3.01 29,000 30,000 28,800 25,080 749,892,000
11/05/2018 29,000 -1.00 -3.45 30,000 30,000 28,900 51,180 1,484,220,000
10/05/2018 30,000 -0.10 -0.33 30,100 30,100 29,100 6,650 199,500,000
09/05/2018 30,100 -0.20 -0.66 30,100 30,100 29,000 6,940 208,894,000
08/05/2018 30,100 -0.20 -0.66 30,300 30,300 29,400 7,610 229,061,000
07/05/2018 30,300 -0.30 -0.99 30,300 31,000 29,500 5,910 179,073,000
04/05/2018 30,300 -0.40 -1.32 30,300 31,000 29,900 2,710 82,113,000
03/05/2018 30,300 -0.20 -0.66 30,300 30,300 29,850 7,290 220,887,000
02/05/2018 30,300 -0.10 -0.33 30,400 30,500 30,000 12,440 376,932,000
27/04/2018 30,400 -0.10 -0.33 30,500 30,500 30,000 58,020 1,763,808,000
26/04/2018 30,500 -0.50 -1.64 31,000 31,000 29,900 17,180 523,990,000
24/04/2018 31,000 -0.10 -0.32 31,000 31,000 29,900 23,360 724,160,000
23/04/2018 31,000 -0.40 -1.29 31,400 33,200 31,000 26,000 806,000,000
20/04/2018 31,400 -0.60 -1.91 32,000 34,100 31,400 16,830 528,462,000
19/04/2018 32,000 0.50 1.56 31,500 32,000 31,500 26,140 836,480,000
18/04/2018 31,500 0.20 0.63 31,300 33,400 31,300 16,440 517,860,000
13/04/2018 27,500 -0.50 -1.82 28,000 29,000 26,950 63,540 1,747,350,000
12/04/2018 28,000 0.30 1.07 27,700 28,500 27,500 63,100 1,766,800,000
11/04/2018 27,700 0.60 2.17 27,100 28,900 27,700 30,140 834,878,000
10/04/2018 27,100 -0.50 -1.85 27,600 28,500 26,500 86,560 2,345,776,000
09/04/2018 27,600 -0.90 -3.26 28,500 28,600 26,550 31,410 866,916,000
06/04/2018 28,500 1.45 5.09 27,050 28,900 27,500 6,730 191,805,000
05/04/2018 27,050 -1.95 -7.21 29,000 30,200 27,000 25,630 693,291,500
04/04/2018 29,000 -1.00 -3.45 30,000 31,400 27,950 15,130 438,770,000
03/04/2018 30,000 0.60 2.00 29,400 31,050 27,400 11,130 333,900,000
02/04/2018 29,400 0.10 0.34 29,300 31,350 27,250 14,090 414,246,000
31/03/2018 29,300 -0.60 -2.05 29,900 30,900 27,850 18,980 556,114,000
30/03/2018 29,300 -0.60 -2.05 29,900 30,900 27,850 18,980 556,114,000
29/03/2018 29,900 1.00 3.34 28,900 30,500 29,000 10,070 301,093,000
28/03/2018 28,900 -0.80 -2.77 29,700 29,000 28,800 10,250 296,225,000
27/03/2018 29,700 -0.80 -2.69 30,500 30,000 28,400 15,910 472,527,000
26/03/2018 30,500 -2.10 -6.89 32,600 31,100 30,500 9,960 303,780,000
23/03/2018 32,600 1.70 5.21 30,900 32,600 28,750 15,020 489,652,000
22/03/2018 30,900 -0.10 -0.32 31,000 31,000 29,000 14,300 441,870,000
21/03/2018 31,000 1.00 3.23 30,000 32,100 29,000 22,050 683,550,000
20/03/2018 30,000 -0.80 -2.67 30,800 30,600 28,650 13,430 402,900,000
19/03/2018 30,800 -0.70 -2.27 31,500 31,300 29,300 27,730 854,084,000
17/03/2018 31,500 -1.00 -3.17 32,200 33,000 30,000 15,440 486,360,000
16/03/2018 31,500 -1.00 -3.17 32,200 33,000 30,000 15,440 486,360,000
15/03/2018 32,200 -0.30 -0.93 32,500 33,900 31,600 16,510 531,622,000
14/03/2018 32,500 1.50 4.62 32,500 34,700 32,500 15,720 510,900,000
13/03/2018 32,500 -1.80 -5.54 32,500 33,500 30,250 26,450 859,625,000
12/03/2018 32,500 -2.50 -7.69 35,000 35,000 32,600 23,870 775,775,000
09/03/2018 34,900 -0.10 -0.29 35,000 35,000 32,600 26,530 925,897,000
08/03/2018 35,000 -0.90 -2.57 35,900 35,200 33,400 30,570 1,069,950,000
07/03/2018 35,900 -0.10 -0.28 36,000 36,900 34,000 13,150 472,085,000
06/03/2018 36,000 -0.90 -2.50 36,900 37,500 35,100 10,510 378,360,000
05/03/2018 35,900 0.50 1.39 35,400 35,900 34,000 14,810 531,679,000
02/03/2018 35,400 -0.20 -0.56 35,600 37,000 35,000 7,800 276,120,000
01/03/2018 35,600 -0.10 -0.28 35,700 35,700 35,000 14,420 513,352,000
28/02/2018 35,700 -0.30 -0.84 35,700 35,700 35,000 16,920 604,044,000
27/02/2018 35,700 0.10 0.28 35,700 37,000 35,500 24,580 877,506,000
26/02/2018 35,700 -2.30 -6.44 38,000 38,800 35,700 5,850 208,845,000
23/02/2018 38,000 -0.60 -1.58 38,600 38,000 36,300 4,010 152,380,000
22/02/2018 38,600 -0.40 -1.04 39,000 39,200 36,300 17,780 686,308,000
21/02/2018 39,000 0.60 1.54 38,400 40,400 39,000 510 19,890,000
13/02/2018 38,400 2.40 6.25 36,000 38,400 35,500 1,120 43,008,000
12/02/2018 36,000 -1.70 -4.72 37,700 39,900 36,000 550 19,800,000
09/02/2018 37,700 -0.30 -0.80 38,000 38,000 35,350 6,660 251,082,000
08/02/2018 38,000 0.10 0.26 37,900 39,900 38,000 1,060 40,280,000
07/02/2018 37,900 0.50 1.32 37,400 38,000 37,000 2,370 89,823,000
06/02/2018 36,300 -1.10 -3.03 37,400 37,000 34,800 7,340 266,442,000
05/02/2018 37,400 -2.50 -6.68 39,900 39,500 37,200 18,140 678,436,000
02/02/2018 39,900 0.40 1.00 39,500 39,900 38,200 3,420 136,458,000
01/02/2018 39,500 -1.40 -3.54 40,900 40,100 38,050 44,590 1,761,305,000
31/01/2018 40,900 0.90 2.20 40,000 42,000 40,100 21,350 873,215,000
30/01/2018 40,000 2.00 5.00 38,000 40,650 37,000 87,650 3,506,000,000
29/01/2018 38,000 -0.90 -2.37 38,000 38,900 37,100 18,820 715,160,000
26/01/2018 38,000 2.00 5.26 36,000 38,000 35,500 31,650 1,202,700,000
25/01/2018 36,000 -0.90 -2.50 36,000 36,800 35,000 9,040 325,440,000
24/01/2018 6,500 -30.40 -467.69 36,900 37,200 35,000 27,560 179,140,000
22/01/2018 36,000 -0.90 -2.50 36,900 37,200 35,000 18,280 658,080,000
19/01/2018 36,900 -0.60 -1.63 37,500 38,800 34,900 53,380 1,969,722,000
18/01/2018 37,500 -1.00 -2.67 37,500 39,500 35,200 14,060 527,250,000
17/01/2018 37,500 -2.00 -5.33 39,500 41,000 37,000 8,040 301,500,000
16/01/2018 39,500 2.30 5.82 37,200 39,700 35,000 24,400 963,800,000
15/01/2018 37,200 -2.80 -7.53 40,000 39,000 37,200 74,490 2,771,028,000
12/01/2018 40,000 -2.55 -6.38 42,550 45,000 39,600 12,900 516,000,000
11/01/2018 42,550 2.75 6.46 39,800 42,550 39,800 70,090 2,982,329,500
10/01/2018 39,800 2.60 6.53 37,200 39,800 39,000 44,530 1,772,294,000
09/01/2018 37,200 2.40 6.45 34,800 37,200 37,000 65,820 2,448,504,000
08/01/2018 34,800 2.25 6.47 32,550 34,800 30,500 135,500 4,715,400,000
07/01/2018 32,550 -2.45 -7.53 35,000 34,000 32,550 141,500 4,605,825,000
05/01/2018 32,550 -2.45 -7.53 35,000 34,000 32,550 141,500 4,605,825,000
04/01/2018 35,000 2.25 6.43 32,750 35,000 32,900 96,490 3,377,150,000
03/01/2018 30,100 2.10 6.98 30,650 32,750 30,100 157,900 4,752,790,000
02/01/2018 30,650 2.00 6.53 28,650 30,650 30,650 154,760 4,743,394,000
01/01/2018 28,650 1.85 6.46 26,800 28,650 24,950 266,900 7,646,685,000
29/12/2017 28,650 1.85 6.46 26,800 28,650 24,950 266,900 7,646,685,000
28/12/2017 26,800 1.75 6.53 25,050 26,800 26,800 66,450 1,780,860,000
27/12/2017 25,050 1.60 6.39 23,450 25,050 25,050 3,570 89,428,500
26/12/2017 23,450 1.50 6.40 21,950 23,450 23,450 7,370 172,826,500
25/12/2017 21,950 1.40 6.38 20,550 21,950 21,950 19,370 425,171,500
22/12/2017 20,550 0.00 ■■ 0.00 19,250 20,550 20,550 20,410 419,425,500
21/12/2017 19,250 1.25 6.49 18,000 19,250 19,250 66,740 1,284,745,000
20/12/2017 18,000 1.15 6.39 16,850 18,000 16,850 201,130 3,620,340,000
19/12/2017 16,850 1.10 6.53 15,750 16,850 16,850 36,200 609,970,000
18/12/2017 15,750 1.00 6.35 14,750 15,750 15,750 6,350 100,012,500
15/12/2017 14,750 0.00 ■■ 0.00 13,800 14,750 14,750 8,030 118,442,500
14/12/2017 13,800 0.90 6.52 12,900 13,800 13,800 10 138,000
13/12/2017 12,900 0.80 6.20 12,100 12,900 12,900 10,500 135,450,000
12/12/2017 12,100 0.75 6.20 11,350 12,100 12,100 19,990 241,879,000
11/12/2017 11,350 0.70 6.17 10,650 11,350 11,350 4,480 50,848,000
08/12/2017 10,650 0.69 6.48 9,960 10,650 10,650 8,080 86,052,000
07/12/2017 9,960 0.65 6.53 9,310 9,960 9,960 72,050 717,618,000
05/12/2017 9,200 0.60 6.98 8,600 9,200 8,600 126,450 1,163,340,000
04/12/2017 8,600 -0.49 -5.39 8,500 9,670 8,460 83,590 718,874,000
01/12/2017 9,090 0.59 6.94 9,090 9,090 8,800 129,770 1,179,609,300
30/11/2017 8,500 0.55 6.92 8,500 8,500 8,500 130,280 1,107,380,000
29/11/2017 7,950 0.52 7.00 7,950 7,950 7,470 187,720 1,492,374,000
28/11/2017 7,430 0.48 6.91 7,430 7,430 7,430 60,770 451,521,100
27/11/2017 6,950 0.45 6.92 6,950 6,950 6,950 74,620 518,609,000
24/11/2017 6,500 0.42 6.91 6,470 6,500 6,470 27,560 179,140,000
23/11/2017 6,080 0.39 6.85 6,000 6,080 6,000 79,930 485,974,400
22/11/2017 5,690 0.37 6.95 5,320 5,690 5,320 43,750 248,937,500
21/11/2017 5,320 0.00 ■■ 0.00 5,320 5,320 5,320 2,260 12,023,200
20/11/2017 5,320 0.00 ■■ 0.00 5,310 5,320 5,310 5,250 27,930,000
17/11/2017 5,320 0.00 ■■ 0.00 5,000 5,320 5,000 5,010 26,653,200
16/11/2017 5,320 0.00 ■■ 0.00 5,320 5,320 5,320 6,020 32,026,400
15/11/2017 5,320 0.00 ■■ 0.00 5,680 5,680 4,950 18,340 97,568,800
14/11/2017 5,320 0.00 ■■ 0.00 5,550 5,550 5,320 2,010 10,693,200
13/11/2017 5,320 0.00 ■■ 0.00 5,320 5,320 5,320 5,000 26,600,000
10/11/2017 5,320 0.01 0.19 5,680 5,680 4,940 12,500 66,500,000
09/11/2017 5,310 -0.37 -6.51 5,300 5,600 5,300 7,650 40,621,500
08/11/2017 5,680 -0.42 -6.89 6,400 6,490 5,680 16,820 95,537,600
07/11/2017 6,100 0.34 5.90 5,900 6,150 5,360 6,670 40,687,000
06/11/2017 5,760 0.36 6.67 5,760 5,760 5,100 350 2,016,000
03/11/2017 5,400 0.35 6.93 5,060 5,400 5,060 370 1,998,000
02/11/2017 5,050 0.00 ■■ 0.00 5,400 5,400 5,050 1,520 7,676,000
01/11/2017 5,050 0.00 ■■ 0.00 5,050 5,400 5,050 1,350 6,817,500
31/10/2017 5,050 0.00 ■■ 0.00 5,050 5,050 5,050 0 0
30/10/2017 5,050 0.00 ■■ 0.00 5,050 5,050 5,050 10,000 50,500,000
27/10/2017 5,050 0.00 ■■ 0.00 5,300 5,300 5,050 13,810 69,740,500
26/10/2017 5,050 -0.01 -0.20 5,050 5,100 5,050 9,400 47,470,000
25/10/2017 5,060 0.01 0.20 5,050 5,400 5,050 6,420 32,485,200
24/10/2017 5,050 0.00 ■■ 0.00 5,100 5,400 5,050 21,550 108,827,500
23/10/2017 5,050 0.00 ■■ 0.00 5,200 5,300 5,050 21,790 110,039,500
20/10/2017 5,050 -0.07 -1.37 5,120 5,320 5,050 1,340 6,767,000
19/10/2017 5,120 -0.18 -3.40 5,120 5,120 5,120 110 563,200
18/10/2017 5,300 0.00 ■■ 0.00 5,300 5,310 5,300 440 2,332,000
17/10/2017 5,300 0.02 0.38 5,600 5,600 5,300 460 2,438,000
16/10/2017 5,280 -0.39 -6.88 5,310 5,310 5,280 7,760 40,972,800
13/10/2017 5,670 0.37 6.98 5,100 5,670 5,100 160 907,200
12/10/2017 5,300 0.10 1.92 5,300 5,500 5,300 4,300 22,790,000
11/10/2017 5,200 -0.22 -4.06 5,600 5,600 5,200 4,120 21,424,000
10/10/2017 5,420 -0.38 -6.55 6,000 6,000 5,400 9,930 53,820,600
09/10/2017 5,800 0.00 ■■ 0.00 5,800 6,200 5,800 16,950 98,310,000
06/10/2017 5,800 0.30 5.45 5,200 5,880 5,200 15,280 88,624,000
05/10/2017 5,500 -0.41 -6.94 6,320 6,320 5,500 45,310 249,205,000
04/10/2017 5,910 0.38 6.87 5,910 5,910 5,910 13,410 79,253,100
03/10/2017 5,530 0.36 6.96 5,500 5,530 5,500 71,120 393,293,600
02/10/2017 5,170 0.33 6.82 4,840 5,170 4,800 246,860 1,276,266,200
29/09/2017 4,840 -0.36 -6.92 5,040 5,100 4,840 105,780 511,975,200
28/09/2017 5,200 0.00 ■■ 0.00 5,200 5,250 5,030 6,110 31,772,000
27/09/2017 5,200 -0.20 -3.70 5,400 5,400 5,200 9,590 49,868,000
26/09/2017 5,400 0.00 ■■ 0.00 5,390 5,450 5,300 8,300 44,820,000
25/09/2017 5,400 -0.37 -6.41 5,400 5,400 5,400 1,000 5,400,000
22/09/2017 5,770 0.00 ■■ 0.00 5,750 5,770 5,380 3,540 20,425,800
21/09/2017 5,770 0.00 ■■ 0.00 5,770 5,770 5,370 3,020 17,425,400
20/09/2017 5,770 0.00 ■■ 0.00 5,800 5,800 5,770 1,080 6,231,600
19/09/2017 5,770 -0.43 -6.94 6,200 6,200 5,770 4,710 27,176,700
18/09/2017 6,200 0.40 6.90 6,200 6,200 6,200 410 2,542,000
15/09/2017 5,800 -0.08 -1.36 5,800 5,800 5,800 1,020 5,916,000
14/09/2017 5,880 0.38 6.91 5,500 5,880 5,500 2,690 15,817,200
13/09/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 1,320 7,260,000
12/09/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 1,500 8,250,000
11/09/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 1,200 6,600,000
08/09/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,200 12,100,000
07/09/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,150 11,825,000
06/09/2017 5,500 0.00 ■■ 0.00 5,400 5,500 5,210 2,040 11,220,000
05/09/2017 5,500 -0.40 -6.78 5,900 5,900 5,500 630 3,465,000
01/09/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 31,000 182,900,000
31/08/2017 5,900 0.00 ■■ 0.00 5,620 5,900 5,490 18,540 109,386,000
30/08/2017 5,900 -0.20 -3.28 5,680 5,900 5,680 11,300 66,670,000
29/08/2017 6,100 0.30 5.17 5,800 6,200 5,450 10,610 64,721,000
28/08/2017 5,800 0.00 ■■ 0.00 5,500 5,800 5,500 10,390 60,262,000
25/08/2017 5,800 0.00 ■■ 0.00 5,500 5,800 5,400 15,060 87,348,000
24/08/2017 5,800 -0.43 -6.90 5,800 5,800 5,800 16,750 97,150,000
23/08/2017 6,230 0.00 ■■ 0.00 6,230 6,230 6,200 20,110 125,285,300
22/08/2017 6,230 -0.01 -0.16 6,230 6,230 5,810 2,170 13,519,100
21/08/2017 6,240 -0.46 -6.87 6,240 6,240 6,240 2,000 12,480,000
18/08/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,240 31,230 209,241,000
17/08/2017 6,700 -0.05 -0.74 6,700 6,700 6,700 20,000 134,000,000
16/08/2017 6,750 0.33 5.14 6,500 6,780 6,000 25,080 169,290,000
15/08/2017 6,420 0.00 ■■ 0.00 6,500 6,780 6,420 20,590 132,187,800
14/08/2017 6,420 0.42 7.00 6,420 6,420 6,200 32,290 207,301,800
11/08/2017 6,000 -0.33 -5.21 6,320 6,760 6,000 31,380 188,280,000
10/08/2017 6,330 -0.46 -6.77 6,770 6,780 6,330 23,800 150,654,000
09/08/2017 6,790 0.01 0.15 6,780 6,790 6,780 20,500 139,195,000
08/08/2017 6,780 -0.01 -0.15 6,790 6,790 6,770 20,620 139,803,600
07/08/2017 6,790 0.00 ■■ 0.00 6,780 6,790 6,780 20,120 136,614,800
04/08/2017 6,790 -0.11 -1.59 6,790 6,790 6,790 20,000 135,800,000
03/08/2017 6,900 -0.10 -1.43 6,900 6,900 6,900 20,000 138,000,000
02/08/2017 7,000 -0.25 -3.45 7,000 7,000 7,000 20,000 140,000,000
01/08/2017 7,250 0.46 6.77 6,780 7,250 6,780 20,150 146,087,500
31/07/2017 6,790 0.00 ■■ 0.00 6,790 6,790 6,780 20,250 137,497,500
28/07/2017 6,790 0.02 0.30 6,760 6,790 6,760 21,900 148,701,000
27/07/2017 6,770 0.00 ■■ 0.00 6,760 6,770 6,760 20,100 136,077,000
26/07/2017 6,770 0.00 ■■ 0.00 6,760 6,770 6,760 20,100 136,077,000
25/07/2017 6,770 0.00 ■■ 0.00 6,760 6,770 6,760 20,200 136,754,000
24/07/2017 6,770 -0.02 -0.29 6,790 6,790 6,770 22,300 150,971,000
21/07/2017 6,790 0.00 ■■ 0.00 6,780 6,790 6,780 20,010 135,867,900
20/07/2017 6,790 0.00 ■■ 0.00 7,100 7,100 6,320 60,960 413,918,400
19/07/2017 6,790 -0.21 -3.00 6,900 7,000 6,510 183,370 1,245,082,300
18/07/2017 7,000 -0.20 -2.78 7,100 7,200 7,000 95,200 666,400,000
17/07/2017 7,200 0.20 2.86 7,000 7,200 6,700 22,800 164,160,000
14/07/2017 7,000 0.00 ■■ 0.00 7,100 7,200 7,000 20,500 143,500,000
13/07/2017 7,000 -0.25 -3.45 7,250 7,250 7,000 21,900 153,300,000
12/07/2017 7,250 0.05 0.69 7,200 7,280 7,200 20,310 147,247,500
11/07/2017 7,200 -0.30 -4.00 7,500 7,500 7,200 20,800 149,760,000
10/07/2017 7,500 0.00 ■■ 0.00 7,200 7,500 7,110 21,060 157,950,000
07/07/2017 7,500 0.00 ■■ 0.00 7,200 7,500 7,200 21,000 157,500,000
06/07/2017 7,500 0.00 ■■ 0.00 7,200 8,000 7,200 20,230 151,725,000
05/07/2017 7,500 0.00 ■■ 0.00 7,200 7,500 7,200 20,400 153,000,000
04/07/2017 7,500 0.00 ■■ 0.00 7,200 7,500 7,010 20,620 154,650,000
03/07/2017 7,500 0.20 2.74 7,100 7,500 7,100 20,600 154,500,000
30/06/2017 7,300 0.10 1.39 7,100 7,300 7,000 22,910 167,243,000
29/06/2017 7,200 0.00 ■■ 0.00 7,100 7,300 7,100 20,700 149,040,000
28/06/2017 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 20,100 144,720,000
27/06/2017 7,200 -0.10 -1.37 7,200 7,200 7,100 20,650 148,680,000
26/06/2017 7,300 0.10 1.39 7,100 7,300 7,100 23,200 169,360,000
23/06/2017 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 20,100 144,720,000
22/06/2017 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 20,400 146,880,000
21/06/2017 7,200 0.10 1.41 7,100 7,200 7,000 26,900 193,680,000
20/06/2017 7,100 -0.10 -1.39 7,100 7,300 7,100 20,950 148,745,000
19/06/2017 7,200 0.10 1.41 7,100 7,200 7,100 21,100 151,920,000
16/06/2017 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 20,110 142,781,000
15/06/2017 7,100 0.00 ■■ 0.00 7,100 7,200 7,050 37,870 268,877,000
14/06/2017 7,100 0.39 5.81 7,100 7,100 7,100 21,290 151,159,000
13/06/2017 6,710 -0.27 -3.87 7,200 7,200 6,710 20,170 135,340,700
12/06/2017 6,980 -0.52 -6.93 6,980 7,500 6,980 20,480 142,950,400
09/06/2017 7,500 -0.10 -1.32 7,600 7,600 7,500 20,010 150,075,000
08/06/2017 7,600 0.00 ■■ 0.00 7,700 7,700 7,600 20,010 152,076,000
07/06/2017 7,600 0.10 1.33 7,600 7,600 7,600 20,020 152,152,000
06/06/2017 7,500 -0.20 -2.60 7,500 7,500 7,500 20,000 150,000,000
05/06/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 20,000 154,000,000
02/06/2017 7,700 0.20 2.67 7,700 7,700 7,700 20,000 154,000,000
01/06/2017 7,500 -0.10 -1.32 7,500 7,500 7,500 20,000 150,000,000
31/05/2017 7,600 0.00 ■■ 0.00 7,500 7,600 7,500 20,100 152,760,000
30/05/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 20,000 152,000,000
29/05/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 20,700 157,320,000
26/05/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,400 5,100 38,760,000
25/05/2017 7,600 0.10 1.33 7,600 7,600 7,400 11,010 83,676,000
24/05/2017 7,500 -0.10 -1.32 7,600 7,600 7,500 6,300 47,250,000
23/05/2017 7,600 0.00 ■■ 0.00 7,700 7,700 7,500 27,000 205,200,000
22/05/2017 7,600 -0.18 -2.31 7,700 7,720 7,600 5,400 41,040,000
19/05/2017 7,780 -0.12 -1.52 7,800 7,800 7,500 26,240 204,147,200
18/05/2017 7,900 0.20 2.60 7,900 7,900 7,600 5,150 40,685,000
17/05/2017 7,700 -0.10 -1.28 7,900 7,900 7,700 21,500 165,550,000
16/05/2017 7,800 0.00 ■■ 0.00 7,750 7,800 7,750 20,150 157,170,000
15/05/2017 7,800 -0.10 -1.27 7,790 7,800 7,700 24,000 187,200,000
09/05/2017 7,700 0.00 ■■ 0.00 8,000 8,000 7,700 22,210 171,017,000
08/05/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 2,000 15,400,000
05/05/2017 7,700 -0.20 -2.53 7,900 7,900 7,700 27,970 215,369,000
04/05/2017 7,900 0.10 1.28 7,900 7,900 7,900 20,000 158,000,000
03/05/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 20,000 156,000,000
28/04/2017 7,800 -0.40 -4.88 8,000 8,000 7,800 22,000 171,600,000
27/04/2017 8,200 0.30 3.80 7,900 8,200 7,900 21,000 172,200,000
26/04/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 20,650 163,135,000
25/04/2017 7,900 0.10 1.28 7,800 7,900 7,700 33,220 262,438,000
24/04/2017 7,800 0.00 ■■ 0.00 7,700 7,800 7,600 34,600 269,880,000
21/04/2017 7,800 -0.10 -1.27 7,800 7,900 7,800 22,150 172,770,000
20/04/2017 7,900 0.00 ■■ 0.00 7,800 7,900 7,800 20,470 161,713,000
19/04/2017 7,900 -0.09 -1.13 7,800 7,900 7,700 22,600 178,540,000
18/04/2017 7,990 0.09 1.14 7,900 7,990 7,700 23,230 185,607,700
17/04/2017 7,900 0.10 1.28 7,800 7,900 7,600 22,520 177,908,000
14/04/2017 7,800 0.01 0.13 8,000 8,000 7,700 23,600 184,080,000
13/04/2017 7,790 -0.21 -2.62 7,700 7,800 7,600 24,700 192,413,000
12/04/2017 8,000 0.00 ■■ 0.00 7,750 8,000 7,600 29,730 237,840,000
11/04/2017 8,000 0.02 0.25 7,900 8,000 7,800 25,700 205,600,000
10/04/2017 7,980 0.00 ■■ 0.00 7,700 7,980 7,700 21,900 174,762,000
07/04/2017 7,980 -0.12 -1.48 8,000 8,000 7,800 30,110 240,277,800
05/04/2017 8,100 -0.44 -5.15 8,890 8,890 8,000 32,410 262,521,000
04/04/2017 8,540 0.44 5.43 8,540 8,540 8,540 4,280 36,551,200
03/04/2017 8,100 0.00 ■■ 0.00 8,100 8,100 7,600 39,000 315,900,000
31/03/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 30,010 243,081,000
30/03/2017 8,100 0.30 3.85 8,330 8,340 7,710 39,000 315,900,000
29/03/2017 7,800 -0.20 -2.50 7,950 8,000 7,700 35,110 273,858,000
28/03/2017 8,000 0.30 3.90 8,000 8,000 7,700 31,710 253,680,000
27/03/2017 7,700 -0.20 -2.53 8,000 8,000 7,500 39,200 301,840,000
24/03/2017 7,900 -0.10 -1.25 7,850 7,900 7,700 44,200 349,180,000
23/03/2017 8,000 -0.10 -1.23 8,100 8,100 8,000 30,010 240,080,000
22/03/2017 8,100 0.00 ■■ 0.00 8,150 8,200 7,700 48,000 388,800,000
21/03/2017 8,100 0.00 ■■ 0.00 8,300 8,660 7,800 50,000 405,000,000
20/03/2017 8,100 0.10 1.25 8,100 8,100 8,100 30,000 243,000,000
17/03/2017 8,000 -0.15 -1.84 8,100 8,150 8,000 39,500 316,000,000
16/03/2017 8,150 -0.05 -0.61 8,100 8,150 8,100 44,860 365,609,000
15/03/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 39,610 324,802,000
14/03/2017 8,200 0.20 2.50 8,200 8,200 8,100 40,000 328,000,000
13/03/2017 8,000 0.00 ■■ 0.00 7,710 8,050 7,710 36,010 288,080,000
10/03/2017 8,000 0.20 2.56 7,800 8,000 7,600 42,040 336,320,000
09/03/2017 7,800 0.05 0.65 7,750 7,800 7,750 30,000 234,000,000
08/03/2017 7,750 0.10 1.31 7,650 7,750 7,650 50,000 387,500,000
07/03/2017 7,650 0.20 2.68 7,800 7,800 7,450 56,990 435,973,500
06/03/2017 7,450 -0.55 -6.88 7,510 8,380 7,440 45,660 340,167,000
03/03/2017 8,000 -0.40 -4.76 7,950 8,000 7,950 60,020 480,160,000
02/03/2017 8,400 0.45 5.66 7,950 8,400 7,700 60,410 507,444,000
01/03/2017 7,950 -0.05 -0.62 7,950 7,950 7,700 43,720 347,574,000
28/02/2017 8,000 0.00 ■■ 0.00 8,200 8,200 7,450 47,050 376,400,000
27/02/2017 8,000 -0.40 -4.76 8,300 8,300 7,900 32,210 257,680,000
24/02/2017 8,400 -0.10 -1.18 7,910 8,500 7,910 36,210 304,164,000
23/02/2017 8,500 0.00 ■■ 0.00 8,400 8,500 7,910 20,510 174,335,000
22/02/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,100 17,310 147,135,000
21/02/2017 8,500 -0.16 -1.85 8,700 8,800 8,060 198,550 1,687,675,000
20/02/2017 8,660 0.56 6.91 8,100 8,660 8,000 72,630 628,975,800
17/02/2017 8,100 0.10 1.25 8,100 8,100 7,800 60,480 489,888,000
16/02/2017 8,000 0.00 ■■ 0.00 7,800 8,000 7,750 10,150 81,200,000
15/02/2017 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 15,230 121,840,000
14/02/2017 8,000 0.00 ■■ 0.00 8,000 8,000 7,990 4,000 32,000,000
13/02/2017 8,000 0.00 ■■ 0.00 8,000 8,000 7,450 51,490 411,920,000
10/02/2017 8,000 0.10 1.27 8,000 8,000 7,900 20,250 162,000,000
09/02/2017 7,900 -0.10 -1.25 7,440 8,000 7,440 26,720 211,088,000
08/02/2017 8,000 -0.50 -5.88 8,010 8,500 8,000 62,980 503,840,000
07/02/2017 8,500 0.00 ■■ 0.00 8,300 8,500 8,000 9,270 78,795,000
06/02/2017 8,500 -0.03 -0.35 8,950 9,000 8,500 35,500 301,750,000
03/02/2017 8,530 -0.64 -6.98 8,800 8,800 8,530 53,930 460,022,900
02/02/2017 9,170 -0.68 -6.90 9,840 10,500 9,170 3,380 30,994,600
25/01/2017 9,850 0.35 3.68 9,750 9,850 9,750 1,000 9,850,000
24/01/2017 9,500 0.60 6.74 9,490 9,500 9,490 1,320 12,540,000
23/01/2017 8,900 -0.10 -1.11 9,000 9,000 8,370 50,340 448,026,000
20/01/2017 9,000 -0.50 -5.26 8,850 9,000 8,850 11,810 106,290,000
19/01/2017 9,500 -0.40 -4.04 9,900 9,900 9,210 38,490 365,655,000
18/01/2017 9,900 -0.10 -1.00 9,300 9,900 9,300 32,010 316,899,000
17/01/2017 10,000 0.00 ■■ 0.00 10,000 10,000 9,300 11,330 113,300,000
16/01/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
13/01/2017 10,000 -0.10 -0.99 10,100 10,100 9,400 30,920 309,200,000
12/01/2017 10,100 -0.10 -0.98 10,300 10,300 10,100 21,000 212,100,000
11/01/2017 10,200 -0.30 -2.86 10,600 10,600 10,200 19,290 196,758,000
10/01/2017 10,500 -0.15 -1.41 10,600 10,650 10,400 8,200 86,100,000
09/01/2017 10,650 0.05 0.47 10,650 10,650 10,300 16,000 170,400,000
06/01/2017 10,600 -0.10 -0.93 10,600 10,600 10,500 8,600 91,160,000
05/01/2017 10,700 -0.05 -0.47 10,500 10,700 10,500 84,290 901,903,000
04/01/2017 10,750 -0.05 -0.46 10,300 10,750 10,300 4,500 48,375,000
03/01/2017 10,800 0.20 1.89 10,700 11,100 10,300 14,790 159,732,000
30/12/2016 10,600 0.10 0.95 10,400 10,600 10,300 7,700 81,620,000
29/12/2016 10,500 0.00 ■■ 0.00 10,600 10,600 10,500 12,000 126,000,000
28/12/2016 10,500 -0.20 -1.87 10,500 10,500 10,200 42,830 449,715,000
27/12/2016 10,700 -0.25 -2.28 10,600 10,700 10,500 8,210 87,847,000
26/12/2016 10,950 0.00 ■■ 0.00 10,950 10,950 10,500 15,730 172,243,500
23/12/2016 10,950 -0.05 -0.45 10,700 10,950 10,500 25,460 278,787,000
22/12/2016 11,000 -0.10 -0.90 11,000 11,100 10,600 26,450 290,950,000
21/12/2016 11,100 -0.10 -0.89 11,200 11,200 10,500 18,350 203,685,000
20/12/2016 11,200 0.00 ■■ 0.00 10,800 11,200 10,600 32,890 368,368,000
19/12/2016 11,200 0.40 3.70 11,200 11,200 10,800 29,510 330,512,000
16/12/2016 10,800 -0.40 -3.57 11,300 11,300 10,800 52,480 566,784,000
15/12/2016 11,200 -0.05 -0.44 11,500 11,600 11,000 53,510 599,312,000
14/12/2016 11,250 0.05 0.45 11,300 11,300 11,000 31,120 350,100,000
13/12/2016 11,200 0.30 2.75 10,900 11,250 10,900 51,760 579,712,000
12/12/2016 10,900 -0.10 -0.91 10,900 10,900 10,700 96,090 1,047,381,000
09/12/2016 11,000 0.00 ■■ 0.00 11,000 11,200 10,800 113,670 1,250,370,000
08/12/2016 11,000 -0.20 -1.79 11,200 11,200 10,600 97,790 1,075,690,000
07/12/2016 11,200 -0.10 -0.88 11,400 11,400 10,700 34,810 389,872,000
06/12/2016 11,300 0.00 ■■ 0.00 11,300 11,500 10,800 125,370 1,416,681,000
05/12/2016 11,300 0.10 0.89 11,950 11,950 11,150 214,960 2,429,048,000
02/12/2016 11,200 0.70 6.67 11,200 11,200 11,100 196,900 2,205,280,000
01/12/2016 10,500 0.68 6.92 10,500 10,500 10,400 162,640 1,707,720,000
30/11/2016 9,820 0.64 6.97 9,810 9,820 9,800 162,950 1,600,169,000
29/11/2016 9,180 0.60 6.99 9,160 9,180 9,160 176,620 1,621,371,600
28/11/2016 8,580 0.56 6.98 8,580 8,580 8,580 117,060 1,004,374,800
25/11/2016 8,020 0.52 6.93 8,000 8,020 8,000 112,380 901,287,600
24/11/2016 7,500 0.17 2.32 7,350 7,500 7,320 18,600 139,500,000
23/11/2016 7,330 -0.21 -2.79 7,330 7,330 7,000 34,350 251,785,500
22/11/2016 7,540 -0.55 -6.80 8,100 8,100 7,540 62,710 472,833,400
21/11/2016 8,090 -0.01 -0.12 7,800 8,100 7,800 57,560 465,660,400
18/11/2016 8,100 -0.15 -1.82 8,250 8,290 7,800 97,940 793,314,000
17/11/2016 8,250 0.16 1.98 8,100 8,300 7,700 173,760 1,433,520,000
16/11/2016 8,090 0.29 3.72 7,800 8,100 7,800 36,730 297,145,700
15/11/2016 7,800 0.40 5.41 7,700 7,800 7,100 33,550 261,690,000
14/11/2016 7,400 0.30 4.23 7,100 7,400 7,000 53,330 394,642,000
11/11/2016 7,100 0.31 4.57 7,000 7,260 6,900 43,060 305,726,000
10/11/2016 6,790 0.44 6.93 6,400 6,790 6,350 299,690 2,034,895,100
09/11/2016 6,350 0.40 6.72 5,850 6,350 5,800 431,700 2,741,295,000
08/11/2016 5,950 0.01 0.17 5,860 6,000 5,860 204,790 1,218,500,500
07/11/2016 5,940 0.14 2.41 5,810 6,200 5,800 306,130 1,818,412,200
04/11/2016 5,800 -0.29 -4.76 6,000 6,130 5,750 201,050 1,166,090,000
03/11/2016 6,090 0.01 0.16 6,080 6,120 5,900 173,950 1,059,355,500
02/11/2016 6,080 0.02 0.33 5,940 6,180 5,850 210,960 1,282,636,800
01/11/2016 6,060 0.21 3.59 5,800 6,200 5,760 296,250 1,795,275,000
31/10/2016 5,850 -0.10 -1.68 5,900 5,930 5,700 215,240 1,259,154,000
28/10/2016 5,950 0.03 0.51 5,930 6,280 5,800 331,190 1,970,580,500
27/10/2016 5,920 0.18 3.14 5,700 5,920 5,700 177,930 1,053,345,600
26/10/2016 5,740 0.05 0.88 5,690 5,780 5,690 141,420 811,750,800
25/10/2016 5,690 0.04 0.71 5,650 5,710 5,600 141,620 805,817,800
24/10/2016 5,650 0.15 2.73 5,500 5,650 5,450 110,510 624,381,500
21/10/2016 5,500 -0.09 -1.61 5,580 5,610 5,500 72,300 397,650,000
20/10/2016 5,590 -0.03 -0.53 5,500 5,650 5,500 89,130 498,236,700
19/10/2016 5,620 -0.03 -0.53 5,510 5,630 5,510 55,910 314,214,200
18/10/2016 5,650 0.00 ■■ 0.00 5,650 5,650 5,500 63,160 356,854,000
17/10/2016 5,650 -0.05 -0.88 5,700 5,700 5,500 64,170 362,560,500
14/10/2016 5,700 -0.19 -3.23 5,890 5,890 5,500 63,140 359,898,000
13/10/2016 5,890 0.00 ■■ 0.00 5,560 5,890 5,560 68,740 404,878,600
12/10/2016 5,890 0.00 ■■ 0.00 5,500 6,000 5,500 76,560 450,938,400
11/10/2016 5,890 -0.11 -1.83 6,000 6,000 5,590 44,860 264,225,400
10/10/2016 6,000 0.00 ■■ 0.00 6,000 6,000 5,600 43,270 259,620,000
07/10/2016 6,000 0.00 ■■ 0.00 6,000 6,200 5,700 37,310 223,860,000
06/10/2016 6,000 -0.30 -4.76 6,300 6,300 6,000 47,420 284,520,000
05/10/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 38,270 241,101,000
04/10/2016 6,300 0.35 5.88 6,000 6,300 5,540 19,320 121,716,000
03/10/2016 5,950 -0.19 -3.09 6,000 6,140 5,720 79,860 475,167,000
30/09/2016 6,140 -0.13 -2.07 6,100 6,300 6,000 94,850 582,379,000
29/09/2016 6,270 -0.03 -0.48 6,150 6,300 6,150 96,400 604,428,000
28/09/2016 6,300 -0.30 -4.55 6,140 6,500 6,140 98,730 621,999,000
27/09/2016 6,600 -0.10 -1.49 6,240 6,670 6,240 335,890 2,216,874,000
26/09/2016 6,700 0.00 ■■ 0.00 6,700 6,850 6,650 151,230 1,013,241,000
23/09/2016 6,700 -0.19 -2.76 6,890 6,890 6,600 200,750 1,345,025,000
22/09/2016 6,890 0.00 ■■ 0.00 6,890 6,890 6,700 121,410 836,514,900
21/09/2016 6,890 -0.11 -1.57 7,000 7,000 6,510 39,500 272,155,000
20/09/2016 7,000 0.10 1.45 6,800 7,000 6,420 28,910 202,370,000
19/09/2016 6,900 -0.24 -3.36 7,140 7,150 6,900 127,680 880,992,000
16/09/2016 7,140 0.00 ■■ 0.00 7,200 7,200 6,800 154,600 1,103,844,000
15/09/2016 7,140 -0.04 -0.56 7,170 7,220 7,000 289,630 2,067,958,200
14/09/2016 7,180 0.03 0.42 7,150 7,290 7,100 265,500 1,906,290,000
13/09/2016 7,150 0.17 2.44 7,000 7,300 6,700 268,390 1,918,988,500
12/09/2016 6,980 -0.52 -6.93 7,490 7,650 6,980 167,900 1,171,942,000
09/09/2016 7,500 -0.20 -2.60 7,700 7,700 7,400 112,900 846,750,000
08/09/2016 7,700 0.30 4.05 7,400 7,700 7,200 233,650 1,799,105,000
07/09/2016 7,400 0.10 1.37 7,400 7,400 7,200 211,200 1,562,880,000
06/09/2016 7,300 -0.10 -1.35 7,400 7,400 7,100 136,800 998,640,000
05/09/2016 7,400 0.10 1.37 7,200 7,500 7,100 211,600 1,565,840,000
01/09/2016 7,300 0.00 ■■ 0.00 7,400 7,400 7,100 248,260 1,812,298,000
31/08/2016 7,300 -0.20 -2.67 7,400 7,600 7,200 258,600 1,887,780,000
30/08/2016 7,500 -0.10 -1.32 7,600 7,700 7,400 492,620 3,694,650,000
29/08/2016 7,600 -0.10 -1.30 7,600 7,700 7,400 385,400 2,929,040,000
26/08/2016 7,700 0.10 1.32 7,500 7,900 7,500 454,400 3,498,880,000
25/08/2016 7,600 0.00 ■■ 0.00 7,700 7,700 7,400 246,870 1,876,212,000
24/08/2016 7,600 -0.20 -2.56 7,700 7,900 7,400 237,300 1,803,480,000
23/08/2016 7,800 0.10 1.30 7,800 7,800 7,500 223,500 1,743,300,000
22/08/2016 7,700 0.00 ■■ 0.00 7,600 7,900 7,500 201,800 1,553,860,000
19/08/2016 7,700 -0.10 -1.28 7,800 7,900 7,600 158,900 1,223,530,000
18/08/2016 7,800 0.00 ■■ 0.00 7,700 7,900 7,600 182,460 1,423,188,000
17/08/2016 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 211,910 1,652,898,000
16/08/2016 7,800 0.10 1.30 7,700 7,800 7,600 152,200 1,187,160,000
15/08/2016 7,700 -0.10 -1.28 7,800 7,900 7,600 75,100 578,270,000
12/08/2016 7,800 0.00 ■■ 0.00 7,800 7,900 7,600 68,300 532,740,000
11/08/2016 7,800 0.10 1.30 7,700 7,800 7,700 50,500 393,900,000
10/08/2016 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 50,600 389,620,000
09/08/2016 7,700 -0.30 -3.75 8,000 8,000 7,600 35,560 273,812,000
08/08/2016 8,000 0.20 2.56 8,100 8,100 7,800 4,760 38,080,000
05/08/2016 7,800 -0.50 -6.02 8,300 8,300 7,800 6,800 53,040,000
04/08/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 7,240 60,092,000
03/08/2016 8,300 0.10 1.22 8,200 8,300 8,200 5,600 46,480,000
02/08/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,000 12,880 105,616,000
01/08/2016 8,200 0.30 3.80 7,400 8,200 7,400 15,200 124,640,000
29/07/2016 7,900 -0.50 -5.95 8,200 8,400 7,900 111,960 884,484,000
28/07/2016 8,400 0.10 1.20 8,500 8,500 8,200 102,310 859,404,000
27/07/2016 8,300 0.00 ■■ 0.00 8,000 8,400 8,000 101,580 843,114,000
26/07/2016 8,300 0.30 3.75 7,600 8,500 7,600 120,900 1,003,470,000
25/07/2016 8,000 0.10 1.27 8,000 8,000 7,800 92,960 743,680,000
22/07/2016 7,900 0.50 6.76 7,200 7,900 7,200 101,550 802,245,000
21/07/2016 7,400 -0.50 -6.33 7,800 7,800 7,400 99,850 738,890,000
20/07/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 126,990 1,003,221,000
19/07/2016 7,900 0.00 ■■ 0.00 7,600 7,900 7,600 82,560 652,224,000
18/07/2016 7,900 0.20 2.60 7,600 7,900 7,600 106,050 837,795,000
15/07/2016 7,700 -0.10 -1.28 7,700 7,800 7,700 107,330 826,441,000
14/07/2016 7,800 -0.10 -1.27 7,600 7,800 7,600 105,350 821,730,000
13/07/2016 7,900 -0.10 -1.25 7,900 8,000 7,600 177,230 1,400,117,000
12/07/2016 8,000 0.00 ■■ 0.00 7,900 8,000 7,700 115,550 924,400,000
11/07/2016 8,000 -0.10 -1.23 7,800 8,200 7,700 117,890 943,120,000
08/07/2016 8,100 0.40 5.19 7,600 8,100 7,500 29,320 237,492,000
07/07/2016 7,700 -0.20 -2.53 7,900 8,100 7,700 108,630 836,451,000
06/07/2016 7,900 -0.30 -3.66 7,800 8,000 7,800 37,840 298,936,000
05/07/2016 8,200 -0.20 -2.38 8,400 8,500 8,200 53,800 441,160,000
04/07/2016 8,400 -0.10 -1.18 8,400 8,500 8,200 113,330 951,972,000
01/07/2016 8,500 0.00 ■■ 0.00 8,400 8,500 8,200 54,990 467,415,000
30/06/2016 8,500 0.20 2.41 8,300 8,500 8,300 19,700 167,450,000
29/06/2016 8,300 -0.10 -1.19 8,400 8,400 8,300 13,910 115,453,000
28/06/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 22,050 185,220,000
27/06/2016 8,400 0.00 ■■ 0.00 8,200 8,400 8,200 18,500 155,400,000
24/06/2016 8,400 -0.50 -5.62 8,900 8,900 8,300 117,130 983,892,000
23/06/2016 8,900 -0.10 -1.11 8,900 9,000 8,800 103,590 921,951,000
22/06/2016 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 14,140 127,260,000
21/06/2016 9,000 0.20 2.27 8,800 9,000 8,700 311,730 2,805,570,000
20/06/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,600 270,530 2,380,664,000
17/06/2016 8,800 -0.10 -1.12 8,600 8,900 8,600 315,270 2,774,376,000
16/06/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 287,100 2,555,190,000
15/06/2016 8,900 0.10 1.14 8,700 8,900 8,600 321,420 2,860,638,000
14/06/2016 8,800 0.10 1.15 8,400 8,800 8,400 285,520 2,512,576,000
13/06/2016 8,700 -0.30 -3.33 8,600 9,000 8,500 296,270 2,577,549,000
10/06/2016 9,000 -0.10 -1.10 9,000 9,000 8,900 271,780 2,446,020,000
09/06/2016 9,100 0.10 1.11 9,100 9,100 8,900 260,500 2,370,550,000
08/06/2016 9,000 -0.10 -1.10 9,100 9,100 9,000 264,980 2,384,820,000
07/06/2016 9,100 0.00 ■■ 0.00 9,200 9,200 9,000 258,130 2,348,983,000
06/06/2016 9,100 -0.20 -2.15 9,200 9,300 8,900 306,470 2,788,877,000
03/06/2016 9,300 0.10 1.09 9,200 9,300 9,000 315,170 2,931,081,000
02/06/2016 9,200 -0.10 -1.08 9,200 9,300 9,100 326,820 3,006,744,000
01/06/2016 9,300 -0.10 -1.06 9,200 9,400 9,100 264,410 2,459,013,000
31/05/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,200 312,420 2,936,748,000
30/05/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,200 314,000 2,951,600,000
27/05/2016 9,400 -0.10 -1.05 9,500 9,500 9,300 340,240 3,198,256,000
26/05/2016 9,500 0.20 2.15 9,400 9,800 9,200 280,440 2,664,180,000
25/05/2016 9,300 0.00 ■■ 0.00 9,100 9,400 9,000 286,490 2,664,357,000
24/05/2016 9,300 0.30 3.33 9,000 9,400 8,900 267,460 2,487,378,000
23/05/2016 9,000 0.10 1.12 8,900 9,000 8,700 250,560 2,255,040,000
20/05/2016 8,900 0.10 1.14 8,300 8,900 8,200 329,180 2,929,702,000
19/05/2016 8,800 -0.50 -5.38 9,200 9,300 8,700 307,930 2,709,784,000
18/05/2016 9,300 -0.20 -2.11 9,300 9,700 9,200 417,420 3,882,006,000
17/05/2016 9,500 -0.20 -2.06 9,700 9,800 9,200 395,610 3,758,295,000
16/05/2016 9,700 0.10 1.04 9,500 10,000 9,400 471,960 4,578,012,000
13/05/2016 9,600 0.10 1.05 9,500 9,600 9,300 410,840 3,944,064,000
12/05/2016 9,500 0.40 4.40 9,100 9,500 9,000 325,230 3,089,685,000
11/05/2016 9,100 0.50 5.81 8,600 9,200 8,500 356,830 3,247,153,000
10/05/2016 8,600 0.00 ■■ 0.00 8,600 8,800 8,400 228,900 1,968,540,000
09/05/2016 8,600 0.20 2.38 8,400 8,600 8,100 264,960 2,278,656,000
06/05/2016 8,400 0.20 2.44 8,200 8,600 8,200 220,340 1,850,856,000
05/05/2016 8,200 0.50 6.49 7,700 8,200 7,700 337,580 2,768,156,000
04/05/2016 7,700 0.00 ■■ 0.00 7,800 7,800 7,600 238,060 1,833,062,000
29/04/2016 7,700 0.00 ■■ 0.00 7,700 7,900 7,600 197,590 1,521,443,000
28/04/2016 7,700 -0.10 -1.28 7,800 7,900 7,700 177,700 1,368,290,000
27/04/2016 7,800 -0.10 -1.27 7,900 8,000 7,700 280,490 2,187,822,000
26/04/2016 7,900 0.00 ■■ 0.00 7,800 7,900 7,700 159,900 1,263,210,000
25/04/2016 7,900 -0.10 -1.25 8,000 8,000 7,900 298,350 2,356,965,000
22/04/2016 8,000 0.10 1.27 7,900 8,000 7,700 450,890 3,607,120,000
21/04/2016 7,900 -0.10 -1.25 8,000 8,000 7,800 260,810 2,060,399,000
20/04/2016 8,000 -0.10 -1.23 8,000 8,100 7,800 243,590 1,948,720,000
19/04/2016 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 241,930 1,959,633,000
15/04/2016 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 254,690 2,062,989,000
14/04/2016 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 328,200 2,658,420,000
13/04/2016 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 226,720 1,836,432,000
12/04/2016 8,100 -0.10 -1.22 8,000 8,200 7,700 395,230 3,201,363,000
11/04/2016 8,200 0.20 2.50 7,900 8,200 7,900 568,930 4,665,226,000
08/04/2016 8,000 -0.10 -1.23 8,100 8,100 7,700 682,080 5,456,640,000
07/04/2016 8,100 0.30 3.85 7,800 8,100 7,700 692,000 5,605,200,000
06/04/2016 7,800 -0.30 -3.70 8,100 8,100 7,800 771,970 6,021,366,000
05/04/2016 8,100 0.10 1.25 8,000 8,100 7,800 508,470 4,118,607,000
04/04/2016 8,000 0.20 2.56 7,800 8,000 7,700 601,660 4,813,280,000
01/04/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,600 769,820 6,004,596,000
31/03/2016 7,800 -0.30 -3.70 8,100 8,100 7,700 243,280 1,897,584,000
30/03/2016 8,100 0.00 ■■ 0.00 7,800 8,300 7,800 499,870 4,048,947,000
29/03/2016 8,100 -0.40 -4.71 8,500 8,600 8,000 820,140 6,643,134,000
28/03/2016 8,500 0.20 2.41 8,300 8,600 8,300 645,470 5,486,495,000
25/03/2016 8,300 0.00 ■■ 0.00 8,300 8,600 8,100 797,720 6,621,076,000
24/03/2016 8,300 0.30 3.75 8,000 8,500 8,000 638,530 5,299,799,000
23/03/2016 8,000 0.50 6.67 7,500 8,000 7,400 692,310 5,538,480,000
22/03/2016 7,500 0.00 ■■ 0.00 7,500 7,600 7,300 537,990 4,034,925,000
21/03/2016 7,500 -0.10 -1.32 7,600 7,700 7,400 519,320 3,894,900,000
18/03/2016 7,600 -0.10 -1.30 7,700 7,800 7,400 607,070 4,613,732,000
17/03/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,400 546,180 4,205,586,000
16/03/2016 7,700 -0.10 -1.28 7,800 7,800 7,400 666,140 5,129,278,000
15/03/2016 7,800 -0.10 -1.27 7,900 7,900 7,600 552,220 4,307,316,000
14/03/2016 7,900 -0.10 -1.25 8,000 8,000 7,800 481,700 3,805,430,000
11/03/2016 8,000 0.10 1.27 7,900 8,100 7,700 554,630 4,437,040,000
10/03/2016 7,900 -0.40 -4.82 7,800 8,400 7,800 530,580 4,191,582,000
09/03/2016 8,300 -0.60 -6.74 8,300 8,700 8,300 253,220 2,101,726,000
08/03/2016 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 499,550 4,445,995,000
07/03/2016 8,900 0.10 1.14 8,800 9,300 8,600 514,860 4,582,254,000
04/03/2016 8,800 -0.60 -6.38 8,800 9,300 8,800 473,110 4,163,368,000
03/03/2016 9,400 -0.70 -6.93 9,400 9,400 9,400 84,630 795,522,000
02/03/2016 10,100 0.00 ■■ 0.00 11,300 11,300 10,100 287,620 2,904,962,000
01/01/1970 4,300 0.00 ■■ 0.00 4,300 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp