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%)
TCT Đầu tư Phát triển Nhà và Đô Thị Nam Hà Nội
Ha Noi South Housing and Urban Development Corporation
Mã CK:      NHA      12.10      -0.40 (-3.31%)      (cập nhật 00:45 02/02/2023)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Bất động sản
Website: http://www.namhanoi.com.vn
NHA » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
02/02/2023 12,100 -0.40 -3.31 12,500 12,750 12,000 11,280 136,488,000
01/02/2023 12,500 -0.60 -4.80 13,100 13,450 12,400 30,470 380,875,000
31/01/2023 13,100 0.25 1.91 12,850 13,300 12,500 16,200 212,220,000
30/01/2023 12,850 0.35 2.72 12,500 13,350 12,150 28,580 367,253,000
27/01/2023 12,500 -0.25 -2.00 12,750 13,050 12,500 18,090 226,125,000
19/01/2023 12,750 0.00 ■■ 0.00 12,750 13,200 12,550 16,920 215,730,000
18/01/2023 12,750 0.80 6.27 11,950 12,750 12,000 23,170 295,417,500
17/01/2023 11,950 0.75 6.28 11,200 11,950 11,000 16,970 202,791,500
16/01/2023 11,200 0.00 ■■ 0.00 11,200 11,400 11,050 7,510 84,112,000
13/01/2023 11,200 -0.30 -2.68 11,500 11,650 11,200 8,060 90,272,000
12/01/2023 11,500 -0.10 -0.87 11,600 11,900 11,300 4,920 56,580,000
11/01/2023 11,600 -0.10 -0.86 11,700 12,000 11,500 9,230 107,068,000
10/01/2023 11,700 0.35 2.99 11,350 11,700 11,000 5,840 68,328,000
09/01/2023 11,350 -0.35 -3.08 11,700 11,800 11,350 9,300 105,555,000
06/01/2023 11,700 -0.60 -5.13 12,300 12,350 11,600 27,740 324,558,000
05/01/2023 12,300 -0.15 -1.22 12,450 12,700 11,800 9,930 122,139,000
04/01/2023 12,450 0.40 3.21 12,050 12,600 12,150 18,140 225,843,000
03/01/2023 12,050 0.75 6.22 11,300 12,050 10,900 14,130 170,266,500
30/12/2022 11,300 -0.15 -1.33 11,450 11,600 11,150 9,700 109,610,000
29/12/2022 11,450 -0.55 -4.80 12,000 12,200 11,400 8,480 97,096,000
28/12/2022 12,000 0.45 3.75 11,550 12,000 11,700 21,180 254,160,000
27/12/2022 11,550 0.75 6.49 10,800 11,550 10,500 22,980 265,419,000
26/12/2022 10,800 -0.80 -7.41 11,600 11,600 10,800 20,630 222,804,000
23/12/2022 11,600 -0.30 -2.59 11,900 12,100 11,300 13,450 156,020,000
22/12/2022 11,900 0.10 0.84 11,800 12,400 11,150 15,260 181,594,000
21/12/2022 11,800 -0.85 -7.20 12,650 12,500 11,800 31,930 376,774,000
20/12/2022 12,650 -0.95 -7.51 13,600 13,600 12,650 34,840 440,726,000
19/12/2022 13,600 -0.40 -2.94 14,000 14,700 13,600 22,840 310,624,000
15/12/2022 13,950 0.00 ■■ 0.00 13,950 14,000 13,250 21,150 295,042,500
14/12/2022 13,950 0.30 2.15 13,650 14,550 13,600 19,100 266,445,000
13/12/2022 13,650 -0.50 -3.66 14,150 14,000 13,200 44,980 613,977,000
12/12/2022 14,150 -1.05 -7.42 15,200 15,300 14,150 39,170 554,255,500
11/12/2022 15,200 0.05 0.33 15,150 15,900 14,500 25,730 391,096,000
09/12/2022 15,200 0.05 0.33 15,150 15,900 14,500 25,730 391,096,000
08/12/2022 15,150 0.95 6.27 14,200 15,150 14,000 58,650 888,547,500
07/12/2022 14,200 -1.05 -7.39 15,250 14,600 14,200 26,320 373,744,000
06/12/2022 15,250 -1.10 -7.21 16,350 17,450 15,250 63,430 967,307,500
05/12/2022 16,350 1.05 6.42 15,300 16,350 15,750 24,920 407,442,000
04/12/2022 15,300 1.00 6.54 14,300 15,300 13,800 43,660 667,998,000
02/12/2022 15,300 1.00 6.54 14,300 15,300 13,800 43,660 667,998,000
01/12/2022 14,300 0.90 6.29 13,400 14,300 13,800 28,780 411,554,000
30/11/2022 13,400 0.85 6.34 12,550 13,400 12,500 32,200 431,480,000
29/11/2022 12,550 0.80 6.37 11,750 12,550 11,800 47,030 590,226,500
28/11/2022 11,750 0.75 6.38 11,000 11,750 11,750 4,580 53,815,000
27/11/2022 11,000 0.70 6.36 10,300 11,000 10,800 14,580 160,380,000
25/11/2022 11,000 0.70 6.36 10,300 11,000 10,800 14,580 160,380,000
24/11/2022 10,300 0.25 2.43 10,050 10,500 9,350 15,210 156,663,000
23/11/2022 10,050 -0.55 -5.47 10,600 10,900 9,860 20,230 203,311,500
22/11/2022 10,600 0.55 5.19 10,050 10,750 10,100 41,910 444,246,000
21/11/2022 10,050 0.65 6.47 9,400 10,050 9,700 33,130 332,956,500
20/11/2022 9,400 0.61 6.49 8,790 9,400 8,200 31,930 300,142,000
18/11/2022 9,400 0.61 6.49 8,790 9,400 8,200 31,930 300,142,000
17/11/2022 8,790 0.57 6.48 8,220 8,790 8,630 25,030 220,013,700
16/11/2022 8,220 0.53 6.45 7,690 8,220 7,160 43,730 359,460,600
15/11/2022 7,690 -0.57 -7.41 8,260 7,690 7,690 7,260 55,829,400
14/11/2022 8,260 -0.62 -7.51 8,880 8,510 8,260 17,660 145,871,600
13/11/2022 8,880 -0.66 -7.43 9,540 9,600 8,880 33,620 298,545,600
11/11/2022 8,880 -0.66 -7.43 9,540 9,600 8,880 33,620 298,545,600
10/11/2022 9,540 -0.71 -7.44 10,250 10,250 9,540 36,040 343,821,600
09/11/2022 10,250 -0.60 -5.85 10,850 10,800 10,000 23,450 240,362,500
08/11/2022 10,100 -0.75 -7.43 10,850 10,400 10,100 50,210 507,121,000
07/11/2022 10,850 -0.80 -7.37 11,650 11,000 10,850 10,880 118,048,000
06/11/2022 11,650 -0.85 -7.30 12,500 12,600 11,650 31,440 366,276,000
04/11/2022 11,650 -0.85 -7.30 12,500 12,600 11,650 31,440 366,276,000
03/11/2022 12,500 -0.05 -0.40 12,550 12,800 12,000 14,160 177,000,000
02/11/2022 12,550 -0.35 -2.79 12,900 13,450 12,550 8,930 112,071,500
01/11/2022 12,900 0.40 3.10 12,500 13,300 12,550 21,470 276,963,000
31/10/2022 12,500 -0.90 -7.20 13,400 13,450 12,500 33,010 412,625,000
28/10/2022 13,400 0.00 ■■ 0.00 13,400 14,250 13,400 20,180 270,412,000
27/10/2022 13,400 -0.05 -0.37 13,450 13,400 11,700 61,010 817,534,000
26/10/2022 12,550 -1.90 -15.14 14,450 13,800 12,550 22,470 281,998,500
25/10/2022 13,450 -1.00 -7.43 14,450 14,450 13,450 33,260 447,347,000
24/10/2022 14,450 -1.05 -7.27 15,500 15,500 14,450 15,670 226,431,500
21/10/2022 15,500 -1.15 -7.42 16,650 16,450 15,500 27,960 433,380,000
20/10/2022 16,650 -0.35 -2.10 17,000 17,100 16,000 11,970 199,300,500
19/10/2022 17,000 0.35 2.06 16,650 17,400 16,750 11,100 188,700,000
18/10/2022 16,650 1.05 6.31 15,600 16,650 16,000 21,580 359,307,000
17/10/2022 15,600 -1.10 -7.05 16,700 17,000 15,600 13,610 212,316,000
16/10/2022 16,700 0.80 4.79 15,900 16,900 16,300 14,710 245,657,000
14/10/2022 16,700 0.80 4.79 15,900 16,900 16,300 14,710 245,657,000
13/10/2022 15,900 -0.10 -0.63 16,000 16,500 15,800 11,300 179,670,000
12/10/2022 16,000 -0.55 -3.44 16,550 17,000 15,650 25,720 411,520,000
11/10/2022 16,550 -1.20 -7.25 17,750 17,900 16,550 18,570 307,333,500
07/10/2022 16,850 -1.25 -7.42 18,100 18,000 16,850 22,120 372,722,000
06/10/2022 18,100 -1.35 -7.46 19,450 20,000 18,100 16,350 295,935,000
05/10/2022 19,450 1.25 6.43 18,200 19,450 18,400 22,770 442,876,500
04/10/2022 18,200 -1.35 -7.42 19,550 19,600 18,200 36,700 667,940,000
03/10/2022 19,550 -1.45 -7.42 21,000 21,000 19,550 16,190 316,514,500
02/10/2022 21,000 0.00 ■■ 0.00 21,000 21,000 19,550 24,670 518,070,000
30/09/2022 21,000 0.00 ■■ 0.00 21,000 21,000 19,550 24,670 518,070,000
29/09/2022 21,000 0.40 1.90 20,600 22,000 21,000 19,890 417,690,000
28/09/2022 20,600 -0.40 -1.94 21,000 21,600 19,950 12,820 264,092,000
27/09/2022 21,000 -1.05 -5.00 22,050 22,200 20,950 18,020 378,420,000
26/09/2022 22,050 -1.65 -7.48 23,700 23,550 22,050 16,130 355,666,500
23/09/2022 23,700 -0.65 -2.74 24,350 24,750 23,700 9,370 222,069,000
22/09/2022 24,350 0.10 0.41 24,250 25,000 23,600 16,730 407,375,500
21/09/2022 24,250 -0.85 -3.51 25,100 25,500 24,200 8,790 213,157,500
20/09/2022 25,100 -0.05 -0.20 25,150 25,150 23,600 20,780 521,578,000
19/09/2022 25,150 -1.85 -7.36 27,000 26,750 25,150 43,610 1,096,791,500
16/09/2022 27,000 -1.25 -4.63 28,250 28,300 26,800 20,040 541,080,000
15/09/2022 28,250 1.00 3.54 27,250 28,250 27,000 17,400 491,550,000
14/09/2022 27,250 -0.25 -0.92 27,500 27,750 26,550 18,750 510,937,500
13/09/2022 27,500 0.00 ■■ 0.00 27,500 27,850 26,300 22,540 619,850,000
12/09/2022 27,500 -0.90 -3.27 28,400 28,650 27,000 16,230 446,325,000
09/09/2022 27,500 -0.90 -3.27 28,400 29,500 26,450 43,370 1,192,675,000
08/09/2022 28,400 0.80 2.82 27,600 28,800 27,700 31,520 895,168,000
07/09/2022 27,600 0.60 2.17 27,000 28,850 26,650 55,020 1,518,552,000
06/09/2022 27,000 0.45 1.67 26,550 27,400 26,650 21,830 589,410,000
05/09/2022 26,550 -0.50 -1.88 27,050 27,050 26,000 19,800 525,690,000
04/09/2022 27,050 0.25 0.92 26,800 27,650 26,000 16,390 443,349,500
02/09/2022 27,050 0.25 0.92 26,800 27,650 26,000 16,390 443,349,500
01/09/2022 27,050 0.25 0.92 26,800 27,650 26,000 16,390 443,349,500
31/08/2022 27,050 0.25 0.92 26,800 27,650 26,000 16,390 443,349,500
30/08/2022 26,800 -0.40 -1.49 27,200 27,950 26,700 21,060 564,408,000
29/08/2022 27,200 -1.20 -4.41 28,400 27,800 26,450 42,760 1,163,072,000
28/08/2022 28,400 -0.55 -1.94 28,950 29,500 28,000 21,080 598,672,000
26/08/2022 28,400 -0.55 -1.94 28,950 29,500 28,000 21,080 598,672,000
25/08/2022 28,950 -0.10 -0.35 29,050 29,800 28,150 21,560 624,162,000
24/08/2022 29,050 -0.25 -0.86 29,300 29,850 28,850 34,560 1,003,968,000
23/08/2022 29,300 0.50 1.71 28,800 29,300 27,100 29,000 849,700,000
22/08/2022 28,800 -0.10 -0.35 28,900 29,800 26,900 38,950 1,121,760,000
21/08/2022 28,900 1.10 3.81 27,800 29,700 27,150 36,770 1,062,653,000
19/08/2022 28,900 1.10 3.81 27,800 29,700 27,150 36,770 1,062,653,000
18/08/2022 27,800 -0.30 -1.08 28,100 28,100 26,750 25,310 703,618,000
17/08/2022 28,100 1.80 6.41 26,300 28,100 26,300 53,530 1,504,193,000
16/08/2022 26,300 1.70 6.46 24,600 26,300 24,600 40,530 1,065,939,000
15/08/2022 24,600 -0.30 -1.22 24,900 25,300 24,400 17,080 420,168,000
12/08/2022 24,900 0.40 1.61 24,500 25,200 23,800 19,370 482,313,000
11/08/2022 24,500 -1.50 -6.12 26,000 26,650 24,200 26,730 654,885,000
10/08/2022 26,000 0.60 2.31 25,400 26,300 25,400 29,960 778,960,000
09/08/2022 25,400 0.00 ■■ 0.00 25,400 25,600 24,800 32,660 829,564,000
08/08/2022 25,400 -0.10 -0.39 25,500 26,500 25,200 30,630 778,002,000
07/08/2022 25,500 0.60 2.35 24,900 25,900 24,900 30,640 781,320,000
05/08/2022 25,500 0.60 2.35 24,900 25,900 24,900 30,640 781,320,000
04/08/2022 24,900 1.60 6.43 23,300 24,900 23,550 43,870 1,092,363,000
03/08/2022 23,300 0.30 1.29 23,000 23,300 22,600 22,660 527,978,000
02/08/2022 23,000 0.50 2.17 22,500 23,400 22,500 28,960 666,080,000
01/08/2022 22,500 0.80 3.56 21,700 22,700 21,700 25,490 573,525,000
29/07/2022 21,700 -0.20 -0.92 21,900 22,250 21,700 14,210 308,357,000
28/07/2022 21,900 0.95 4.34 20,950 22,350 21,000 29,830 653,277,000
27/07/2022 20,950 0.30 1.43 20,650 20,950 20,350 12,720 266,484,000
26/07/2022 20,650 -0.55 -2.66 21,200 21,250 20,600 15,860 327,509,000
25/07/2022 21,200 0.00 ■■ 0.00 21,200 22,000 20,600 9,830 208,396,000
24/07/2022 21,200 -0.70 -3.30 21,900 22,000 21,200 12,200 258,640,000
22/07/2022 21,200 -0.70 -3.30 21,900 22,000 21,200 12,200 258,640,000
21/07/2022 21,900 0.15 0.68 21,750 22,400 21,800 19,010 416,319,000
20/07/2022 21,750 0.25 1.15 21,500 22,350 21,650 20,580 447,615,000
19/07/2022 21,500 0.30 1.40 21,200 21,500 20,500 12,920 277,780,000
18/07/2022 21,200 -0.35 -1.65 21,550 22,000 21,100 13,950 295,740,000
17/07/2022 21,900 0.35 1.60 21,550 22,800 21,900 32,480 711,312,000
15/07/2022 21,900 0.35 1.60 21,550 22,800 21,900 32,480 711,312,000
14/07/2022 21,550 -0.30 -1.39 21,850 22,000 21,200 15,700 338,335,000
13/07/2022 21,850 0.45 2.06 21,400 22,300 21,300 23,680 517,408,000
12/07/2022 21,400 1.40 6.54 20,000 21,400 20,000 23,140 495,196,000
11/07/2022 20,000 0.00 ■■ 0.00 20,000 20,450 19,000 19,660 393,200,000
10/07/2022 20,000 1.00 5.00 19,000 20,200 19,200 18,140 362,800,000
08/07/2022 20,000 1.00 5.00 19,000 20,200 19,200 18,140 362,800,000
07/07/2022 19,000 0.35 1.84 18,650 19,000 18,100 8,350 158,650,000
06/07/2022 18,650 -0.10 -0.54 18,750 19,500 18,200 8,280 154,422,000
05/07/2022 18,750 -0.45 -2.40 19,200 19,900 18,650 6,040 113,250,000
04/07/2022 19,200 -0.85 -4.43 20,050 20,700 19,100 15,300 293,760,000
03/07/2022 20,050 0.15 0.75 19,900 20,400 18,600 14,460 289,923,000
01/07/2022 20,050 0.15 0.75 19,900 20,400 18,600 14,460 289,923,000
30/06/2022 19,900 -1.00 -5.03 20,900 21,000 19,900 15,640 311,236,000
29/06/2022 20,900 0.00 ■■ 0.00 20,900 21,450 20,400 14,630 305,767,000
28/06/2022 20,900 0.90 4.31 20,000 21,300 20,000 12,770 266,893,000
27/06/2022 20,000 0.00 ■■ 0.00 20,000 20,500 19,100 17,660 353,200,000
24/06/2022 20,000 -1.15 -5.75 21,150 22,100 20,000 28,400 568,000,000
23/06/2022 21,150 1.35 6.38 19,800 21,150 20,050 14,850 314,077,500
22/06/2022 19,800 1.25 6.31 18,550 19,800 17,500 17,510 346,698,000
21/06/2022 18,550 -1.35 -7.28 19,900 19,200 18,550 33,410 619,755,500
20/06/2022 19,900 -1.45 -7.29 21,350 20,600 19,900 16,940 337,106,000
17/06/2022 21,350 -1.60 -7.49 22,950 22,300 21,350 13,640 291,214,000
16/06/2022 22,950 -0.30 -1.31 23,250 24,100 22,950 13,430 308,218,500
15/06/2022 23,250 -1.75 -7.53 25,000 25,500 23,250 16,720 388,740,000
14/06/2022 25,000 0.00 ■■ 0.00 25,150 25,900 24,400 12,150 303,750,000
13/06/2022 25,150 -1.85 -7.36 27,000 26,400 25,150 21,450 539,467,500
12/06/2022 27,000 -1.50 -5.56 28,500 28,900 27,000 9,160 247,320,000
10/06/2022 27,000 -1.50 -5.56 28,500 28,900 27,000 9,160 247,320,000
09/06/2022 28,500 0.05 0.18 28,450 29,200 28,450 10,850 309,225,000
08/06/2022 28,450 1.85 6.50 26,600 28,450 26,850 12,960 368,712,000
07/06/2022 26,600 -1.90 -7.14 28,500 28,300 26,600 22,730 604,618,000
06/06/2022 28,500 -1.40 -4.91 29,900 30,200 28,500 11,100 316,350,000
05/06/2022 29,900 0.90 3.01 29,000 30,100 28,000 18,230 545,077,000
03/06/2022 29,900 0.90 3.01 29,000 30,100 28,000 18,230 545,077,000
02/06/2022 29,000 -1.90 -6.55 30,900 30,950 29,000 18,660 541,140,000
01/06/2022 30,900 -1.10 -3.56 32,000 32,000 30,050 23,130 714,717,000
31/05/2022 32,000 -1.10 -3.44 33,100 33,800 31,500 23,260 744,320,000
30/05/2022 33,100 0.50 1.51 32,600 33,400 32,700 14,710 486,901,000
29/05/2022 32,600 1.20 3.68 31,400 33,000 31,400 19,910 649,066,000
27/05/2022 32,600 1.20 3.68 31,400 33,000 31,400 19,910 649,066,000
26/05/2022 31,400 0.75 2.39 30,650 32,700 30,700 39,230 1,231,822,000
25/05/2022 30,650 1.15 3.75 29,500 31,000 29,350 19,480 597,062,000
24/05/2022 29,500 1.10 3.73 28,400 29,500 26,800 13,620 401,790,000
23/05/2022 28,400 -2.10 -7.39 30,500 31,450 28,400 24,890 706,876,000
22/05/2022 30,500 0.70 2.30 29,800 31,500 29,700 28,550 870,775,000
20/05/2022 30,500 0.70 2.30 29,800 31,500 29,700 28,550 870,775,000
19/05/2022 29,800 -0.60 -2.01 30,400 30,250 28,700 16,660 496,468,000
18/05/2022 30,400 1.00 3.29 29,400 31,300 29,500 18,550 563,920,000
17/05/2022 29,400 1.90 6.46 27,500 29,400 26,000 37,870 1,113,378,000
16/05/2022 27,500 -1.55 -5.64 29,050 31,000 27,300 47,080 1,294,700,000
13/05/2022 29,050 -2.15 -7.40 31,200 31,250 29,050 21,810 633,580,500
12/05/2022 31,200 -2.30 -7.37 33,500 35,500 31,200 10,910 340,392,000
11/05/2022 33,500 2.15 6.42 31,350 33,500 31,600 23,880 799,980,000
10/05/2022 31,350 -2.35 -7.50 33,700 33,000 31,350 32,600 1,022,010,000
09/05/2022 33,700 -2.50 -7.42 36,200 33,950 33,700 9,450 318,465,000
29/04/2022 42,800 1.10 2.57 41,700 43,600 40,000 17,700 757,560,000
28/04/2022 41,700 -2.80 -6.71 44,500 44,500 41,400 23,860 994,962,000
27/04/2022 44,500 2.80 6.29 41,700 44,500 41,000 8,550 380,475,000
26/04/2022 41,700 2.70 6.47 39,000 41,700 36,300 33,470 1,395,699,000
25/04/2022 39,000 -2.90 -7.44 41,900 41,900 39,000 19,000 741,000,000
23/04/2022 41,900 -3.15 -7.52 45,050 46,000 41,900 18,600 779,340,000
22/04/2022 41,900 -3.15 -7.52 45,050 46,000 41,900 18,600 779,340,000
21/04/2022 45,050 -3.35 -7.44 48,400 46,050 45,050 17,150 772,607,500
20/04/2022 48,400 -1.60 -3.31 50,000 50,000 48,000 10,580 512,072,000
19/04/2022 50,000 -1.00 -2.00 51,000 53,000 50,000 15,440 772,000,000
18/04/2022 51,000 -1.00 -1.96 52,000 51,900 48,400 20,120 1,026,120,000
16/04/2022 52,000 -2.90 -5.58 54,900 54,700 51,900 16,350 850,200,000
15/04/2022 52,000 -2.90 -5.58 54,900 54,700 51,900 16,350 850,200,000
14/04/2022 54,900 -1.40 -2.55 56,300 57,900 54,100 8,300 455,670,000
13/04/2022 56,300 0.30 0.53 56,000 56,900 53,000 12,600 709,380,000
12/04/2022 56,000 -1.80 -3.21 57,800 60,800 56,000 16,270 911,120,000
08/04/2022 57,800 0.80 1.38 57,000 59,700 53,400 14,920 862,376,000
07/04/2022 57,000 -0.30 -0.53 57,300 58,500 55,000 18,070 1,029,990,000
06/04/2022 57,300 -4.20 -7.33 61,500 61,500 57,300 16,140 924,822,000
05/04/2022 61,500 1.50 2.44 60,000 62,900 59,100 13,500 830,250,000
04/04/2022 60,000 -1.80 -3.00 61,800 62,800 60,000 12,190 731,400,000
01/04/2022 61,800 1.80 2.91 60,000 61,800 59,000 12,120 749,016,000
31/03/2022 60,000 -0.80 -1.33 60,800 62,000 59,100 15,350 921,000,000
30/03/2022 60,800 -2.60 -4.28 63,400 63,300 60,000 23,360 1,420,288,000
29/03/2022 63,400 2.60 4.10 60,800 64,500 62,000 13,590 861,606,000
28/03/2022 60,800 -3.50 -5.76 64,300 63,500 59,900 40,740 2,476,992,000
25/03/2022 64,300 0.10 0.16 64,200 66,000 63,800 17,320 1,113,676,000
24/03/2022 64,200 -1.20 -1.87 65,400 65,300 63,800 26,190 1,681,398,000
23/03/2022 65,400 -1.40 -2.14 66,800 67,300 65,000 31,200 2,040,480,000
22/03/2022 66,800 -0.90 -1.35 67,700 71,400 66,800 29,550 1,973,940,000
21/03/2022 67,700 2.60 3.84 65,100 68,000 65,200 22,630 1,532,051,000
18/03/2022 65,100 0.10 0.15 65,000 67,200 64,000 31,030 2,020,053,000
17/03/2022 65,000 1.00 1.54 64,000 68,400 64,900 30,750 1,998,750,000
16/03/2022 64,000 0.10 0.16 63,900 66,800 64,000 15,210 973,440,000
15/03/2022 63,900 0.90 1.41 63,000 65,000 63,000 21,970 1,403,883,000
14/03/2022 63,000 1.50 2.38 61,500 64,300 61,000 19,510 1,229,130,000
11/03/2022 61,500 -1.80 -2.93 63,300 63,700 61,400 19,470 1,197,405,000
10/03/2022 63,300 1.50 2.37 61,800 64,500 63,100 24,190 1,531,227,000
09/03/2022 61,800 -0.20 -0.32 62,000 62,900 58,800 27,410 1,693,938,000
08/03/2022 62,000 -4.00 -6.45 66,000 66,000 61,600 24,620 1,526,440,000
07/03/2022 66,000 0.20 0.30 65,800 69,000 65,700 35,920 2,370,720,000
06/03/2022 65,800 4.10 6.23 61,700 65,800 61,900 49,490 3,256,442,000
04/03/2022 65,800 4.10 6.23 61,700 65,800 61,900 49,490 3,256,442,000
03/03/2022 61,700 0.10 0.16 61,600 62,500 60,100 13,090 807,653,000
02/03/2022 61,600 0.10 0.16 61,500 62,500 61,100 19,580 1,206,128,000
01/03/2022 61,500 1.50 2.44 60,000 63,000 59,500 26,860 1,651,890,000
28/02/2022 60,000 0.30 0.50 59,700 60,200 59,000 15,860 951,600,000
27/02/2022 59,700 0.50 0.84 59,200 61,400 59,600 15,260 911,022,000
25/02/2022 59,700 0.50 0.84 59,200 61,400 59,600 15,260 911,022,000
24/02/2022 59,200 -3.00 -5.07 62,200 63,400 57,900 42,980 2,544,416,000
23/02/2022 62,200 0.80 1.29 61,400 64,000 61,000 20,020 1,245,244,000
22/02/2022 61,400 -4.60 -7.49 66,000 66,000 61,400 40,310 2,475,034,000
21/02/2022 66,000 4.30 6.52 61,700 66,000 61,700 43,030 2,839,980,000
20/02/2022 61,700 0.20 0.32 61,500 62,500 60,100 21,510 1,327,167,000
18/02/2022 61,700 0.20 0.32 61,500 62,500 60,100 21,510 1,327,167,000
17/02/2022 61,500 -1.00 -1.63 62,500 66,300 61,000 26,850 1,651,275,000
16/02/2022 62,500 4.00 6.40 58,500 62,500 59,000 27,490 1,718,125,000
15/02/2022 58,500 1.10 1.88 57,400 60,000 57,900 12,610 737,685,000
14/02/2022 57,400 0.20 0.35 57,200 60,000 54,000 16,880 968,912,000
11/02/2022 57,200 -3.80 -6.64 61,000 60,800 57,200 10,280 588,016,000
10/02/2022 61,000 2.60 4.26 58,400 62,400 58,800 16,700 1,018,700,000
09/02/2022 58,400 3.80 6.51 54,600 58,400 50,800 35,520 2,074,368,000
08/02/2022 54,600 -4.10 -7.51 58,700 55,900 54,600 19,680 1,074,528,000
07/02/2022 58,700 -4.40 -7.50 63,100 63,800 58,700 20,000 1,174,000,000
01/02/2022 63,100 0.00 ■■ 0.00 66,500 66,000 61,900 20,550 1,296,705,000
31/01/2022 63,100 -3.40 -5.39 66,500 66,000 61,900 20,550 1,296,705,000
28/01/2022 63,100 -3.40 -5.39 66,500 66,000 61,900 20,550 1,296,705,000
27/01/2022 66,500 -0.10 -0.15 66,600 71,000 62,500 22,150 1,472,975,000
26/01/2022 66,600 4.30 6.46 62,300 66,600 66,000 16,660 1,109,556,000
25/01/2022 62,300 4.00 6.42 58,300 62,300 55,000 31,860 1,984,878,000
24/01/2022 58,300 2.50 4.29 55,800 59,700 51,900 63,980 3,730,034,000
21/01/2022 55,800 3.60 6.45 52,200 55,800 55,800 1,190 66,402,000
20/01/2022 52,200 3.30 6.32 48,900 52,200 45,450 33,790 1,763,838,000
19/01/2022 68,300 -5.10 -7.47 73,400 68,300 68,300 16,350 1,116,705,000
18/01/2022 73,400 -5.50 -7.49 78,900 73,400 73,400 9,750 715,650,000
17/01/2022 78,900 -5.90 -7.48 84,800 90,000 78,900 22,720 1,792,608,000
16/01/2022 84,800 -6.10 -7.19 90,900 90,000 84,600 38,960 3,303,808,000
14/01/2022 84,800 -6.10 -7.19 90,900 90,000 84,600 38,960 3,303,808,000
13/01/2022 90,900 -6.80 -7.48 97,700 97,000 90,900 22,940 2,085,246,000
12/01/2022 97,700 -7.30 -7.47 105,000 104,500 97,700 29,230 2,855,771,000
11/01/2022 105,000 4.00 3.81 101,000 106,100 97,000 33,400 3,507,000,000
10/01/2022 101,000 6.60 6.53 94,400 101,000 95,000 40,770 4,117,770,000
09/01/2022 94,400 6.10 6.46 88,300 94,400 88,500 33,720 3,183,168,000
07/01/2022 94,400 6.10 6.46 88,300 94,400 88,500 33,720 3,183,168,000
06/01/2022 88,300 0.00 ■■ 0.00 82,600 88,300 85,800 31,050 2,741,715,000
05/01/2022 82,600 0.00 ■■ 0.00 77,200 82,600 77,200 32,180 2,658,068,000
04/01/2022 77,200 0.00 ■■ 0.00 75,000 78,500 76,000 25,400 1,960,880,000
03/01/2022 51,500 -0.50 -0.97 52,000 52,900 51,500 15,610 803,915,000
31/12/2021 75,000 -1.00 -1.33 76,000 76,000 73,600 12,740 955,500,000
30/12/2021 76,000 1.80 2.37 74,200 76,000 71,100 14,970 1,137,720,000
29/12/2021 74,200 -1.40 -1.89 75,600 79,900 73,600 13,890 1,030,638,000
23/12/2021 76,300 0.70 0.92 75,600 79,900 75,000 24,140 1,841,882,000
22/12/2021 76,300 0.70 0.92 75,600 79,900 75,000 24,140 1,841,882,000
21/12/2021 75,600 4.90 6.48 70,700 75,600 70,700 47,120 3,562,272,000
20/12/2021 70,700 4.60 6.51 66,100 70,700 70,700 10,910 771,337,000
17/12/2021 66,100 4.30 6.51 61,800 66,100 66,100 18,450 1,219,545,000
16/12/2021 61,800 3.00 4.85 58,800 61,800 58,000 32,610 2,015,298,000
15/12/2021 58,800 -1.20 -2.04 60,000 61,000 58,500 15,370 903,756,000
14/12/2021 60,000 1.20 2.00 58,800 61,500 59,000 19,160 1,149,600,000
13/12/2021 58,800 3.00 5.10 55,800 59,100 52,900 27,480 1,615,824,000
12/12/2021 55,800 -1.30 -2.33 57,100 58,200 55,700 12,620 704,196,000
10/12/2021 55,800 -1.30 -2.33 57,100 58,200 55,700 12,620 704,196,000
09/12/2021 57,100 1.40 2.45 55,700 58,000 56,100 17,400 993,540,000
08/12/2021 55,700 3.60 6.46 52,100 55,700 52,500 33,550 1,868,735,000
07/12/2021 52,100 3.40 6.53 48,700 52,100 50,000 16,570 863,297,000
06/12/2021 48,700 -2.80 -5.75 51,500 52,300 48,500 24,860 1,210,682,000
04/12/2021 51,500 -0.50 -0.97 52,000 52,900 51,500 15,610 803,915,000
03/12/2021 51,500 -0.50 -0.97 52,000 52,900 51,500 15,610 803,915,000
02/12/2021 52,000 0.10 0.19 51,900 52,900 51,900 16,840 875,680,000
01/12/2021 51,900 -0.80 -1.54 52,700 53,000 51,800 14,300 742,170,000
30/11/2021 52,700 -0.70 -1.33 53,400 54,200 52,000 29,120 1,534,624,000
29/11/2021 53,400 0.40 0.75 53,000 55,000 51,500 22,420 1,197,228,000
27/11/2021 53,000 -2.00 -3.77 55,000 57,000 51,300 27,970 1,482,410,000
26/11/2021 53,000 -2.00 -3.77 55,000 57,000 51,300 27,970 1,482,410,000
25/11/2021 55,000 2.50 4.55 52,500 55,500 50,100 38,660 2,126,300,000
24/11/2021 52,500 -1.10 -2.10 53,600 54,900 52,000 14,750 774,375,000
23/11/2021 53,600 1.50 2.80 52,100 53,600 48,500 33,010 1,769,336,000
22/11/2021 52,100 -3.90 -7.49 56,000 54,800 52,100 38,030 1,981,363,000
20/11/2021 56,000 -3.40 -6.07 59,400 61,500 55,300 38,000 2,128,000,000
19/11/2021 56,000 -3.40 -6.07 59,400 61,500 55,300 38,000 2,128,000,000
18/11/2021 59,400 3.80 6.40 55,600 59,400 54,000 25,500 1,514,700,000
17/11/2021 55,600 -1.40 -2.52 57,000 57,000 54,000 29,900 1,662,440,000
16/11/2021 57,000 -2.50 -4.39 59,500 59,600 55,500 36,360 2,072,520,000
15/11/2021 59,500 1.50 2.52 59,500 62,500 55,400 31,920 1,899,240,000
12/11/2021 59,500 2.10 3.53 57,400 60,900 58,000 32,680 1,944,460,000
11/11/2021 57,400 3.70 6.45 53,700 57,400 55,600 39,820 2,285,668,000
10/11/2021 53,700 3.50 6.52 50,200 53,700 50,200 28,000 1,503,600,000
09/11/2021 50,200 0.40 0.80 49,800 51,000 49,000 33,820 1,697,764,000
08/11/2021 49,800 0.20 0.40 49,600 51,000 49,000 27,430 1,366,014,000
07/11/2021 49,600 0.60 1.21 49,000 51,700 49,000 25,820 1,280,672,000
05/11/2021 49,600 0.60 1.21 49,000 51,700 49,000 25,820 1,280,672,000
04/11/2021 50,900 -3.80 -7.47 54,700 58,500 50,900 75,430 3,839,387,000
03/11/2021 50,900 -3.80 -7.47 54,700 58,500 50,900 75,430 3,839,387,000
02/11/2021 54,700 3.50 6.40 51,200 54,700 52,000 22,350 1,222,545,000
01/11/2021 51,200 3.30 6.45 47,900 51,200 49,000 51,470 2,635,264,000
31/10/2021 47,900 3.10 6.47 44,800 47,900 47,900 20,790 995,841,000
29/10/2021 47,900 3.10 6.47 44,800 47,900 47,900 20,790 995,841,000
28/10/2021 44,800 2.90 6.47 41,900 44,800 43,000 32,140 1,439,872,000
27/10/2021 41,900 0.90 2.15 41,000 42,200 41,000 29,210 1,223,899,000
26/10/2021 41,000 -0.35 -0.85 41,350 41,350 39,600 42,490 1,742,090,000
25/10/2021 41,350 1.75 4.23 39,600 42,300 39,600 30,080 1,243,808,000
22/10/2021 39,600 0.75 1.89 38,850 41,300 39,100 39,260 1,554,696,000
21/10/2021 38,850 2.50 6.44 36,350 38,850 36,300 36,790 1,429,291,500
20/10/2021 36,350 1.15 3.16 35,200 36,500 35,100 27,660 1,005,441,000
19/10/2021 35,200 0.60 1.70 34,600 35,800 34,000 18,660 656,832,000
18/10/2021 34,600 -0.40 -1.16 35,000 35,800 34,600 26,470 915,862,000
15/10/2021 35,000 -0.75 -2.14 35,750 36,000 34,500 30,030 1,051,050,000
14/10/2021 35,750 1.25 3.50 34,500 36,000 34,000 33,250 1,188,687,500
13/10/2021 34,500 0.65 1.88 33,850 35,100 34,200 33,630 1,160,235,000
12/10/2021 33,850 1.25 3.69 32,600 33,900 32,500 32,240 1,091,324,000
11/10/2021 32,600 -0.05 -0.15 32,600 33,000 32,300 20,570 670,582,000
08/10/2021 32,600 -0.10 -0.31 32,700 33,600 32,500 24,250 790,550,000
07/10/2021 32,700 0.90 2.75 31,800 33,300 31,800 19,850 649,095,000
06/10/2021 31,800 0.60 1.89 31,200 31,950 31,100 25,080 797,544,000
05/10/2021 31,200 0.30 0.96 30,900 31,700 30,500 15,820 493,584,000
04/10/2021 30,900 0.35 1.13 30,550 32,000 30,000 20,400 630,360,000
01/10/2021 30,550 -1.25 -4.09 31,800 32,100 30,500 28,480 870,064,000
30/09/2021 31,800 -0.80 -2.52 32,600 33,300 31,800 19,700 626,460,000
29/09/2021 32,600 -0.20 -0.61 32,800 32,900 31,700 9,240 301,224,000
28/09/2021 32,800 1.60 4.88 31,200 33,200 29,700 32,580 1,068,624,000
27/09/2021 31,200 -2.30 -7.37 33,500 33,000 31,200 45,550 1,421,160,000
24/09/2021 33,500 -2.50 -7.46 36,000 35,000 33,500 49,070 1,643,845,000
23/09/2021 36,000 -0.05 -0.14 36,050 38,300 34,000 42,750 1,539,000,000
22/09/2021 36,050 2.35 6.52 33,700 36,050 35,350 34,270 1,235,433,500
21/09/2021 33,700 2.20 6.53 31,500 33,700 30,000 70,100 2,362,370,000
20/09/2021 31,500 1.80 5.71 29,700 31,750 29,550 37,390 1,177,785,000
19/09/2021 29,700 -0.10 -0.34 29,800 30,600 29,700 16,830 499,851,000
17/09/2021 29,700 -0.10 -0.34 29,800 30,600 29,700 16,830 499,851,000
16/09/2021 29,800 0.05 0.17 29,800 30,000 29,450 8,990 267,902,000
15/09/2021 29,800 1.10 3.69 28,700 29,800 28,500 8,760 261,048,000
14/09/2021 28,700 -0.90 -3.14 29,600 29,700 28,450 14,300 410,410,000
13/09/2021 29,600 -0.40 -1.35 30,000 30,100 29,200 12,040 356,384,000
10/09/2021 30,000 -0.20 -0.67 30,200 30,700 30,000 11,230 336,900,000
09/09/2021 30,200 0.70 2.32 29,500 30,400 29,600 14,810 447,262,000
08/09/2021 29,500 0.10 0.34 29,500 30,000 29,000 15,020 443,090,000
07/09/2021 29,500 -1.30 -4.41 30,800 30,900 28,650 18,010 531,295,000
06/09/2021 30,800 0.80 2.60 30,000 31,650 30,300 32,740 1,008,392,000
05/09/2021 24,400 0.70 2.87 23,700 24,400 23,200 9,380 228,872,000
03/09/2021 24,300 0.60 2.47 23,700 24,400 23,200 17,880 434,484,000
01/09/2021 30,000 0.10 0.33 29,900 30,600 29,250 19,690 590,700,000
31/08/2021 29,900 -0.40 -1.34 30,300 30,700 29,900 24,000 717,600,000
30/08/2021 30,300 0.70 2.31 29,600 30,850 29,600 17,930 543,279,000
27/08/2021 29,600 1.60 5.41 28,000 29,700 27,500 25,460 753,616,000
26/08/2021 28,000 0.05 0.18 27,950 29,000 27,100 19,410 543,480,000
25/08/2021 27,950 1.65 5.90 26,300 28,100 25,900 13,220 369,499,000
24/08/2021 26,300 -1.00 -3.80 27,300 27,300 26,100 20,440 537,572,000
23/08/2021 27,300 -1.90 -6.96 29,200 29,000 27,300 29,060 793,338,000
20/08/2021 29,200 -1.80 -6.16 31,000 31,000 28,850 41,070 1,199,244,000
19/08/2021 31,000 -0.50 -1.61 31,500 31,900 30,600 25,950 804,450,000
18/08/2021 31,500 0.80 2.54 30,700 32,100 29,500 29,880 941,220,000
17/08/2021 30,700 0.75 2.44 29,950 31,900 29,900 38,120 1,170,284,000
16/08/2021 29,950 1.95 6.51 28,000 29,950 28,900 42,900 1,284,855,000
13/08/2021 28,000 0.50 1.79 27,500 28,000 26,350 25,570 715,960,000
12/08/2021 27,500 1.60 5.82 25,900 27,700 25,900 35,930 988,075,000
11/08/2021 25,900 -1.45 -5.60 27,350 27,350 25,900 25,830 668,997,000
10/08/2021 27,350 0.40 1.46 26,950 28,400 26,900 32,730 895,165,500
09/08/2021 26,950 1.75 6.49 25,200 26,950 25,300 37,090 999,575,500
06/08/2021 25,200 0.80 3.17 24,400 25,600 24,000 33,730 849,996,000
05/08/2021 24,400 0.10 0.41 24,300 24,450 24,000 9,380 228,872,000
04/08/2021 24,300 -0.10 -0.41 24,300 24,600 23,500 11,740 285,282,000
03/08/2021 24,300 0.60 2.47 23,700 24,400 23,200 17,880 434,484,000
02/08/2021 23,700 -0.70 -2.95 24,400 24,400 23,700 19,460 461,202,000
30/07/2021 24,400 -0.35 -1.43 24,750 24,800 24,000 15,790 385,276,000
29/07/2021 24,750 -0.05 -0.20 24,800 24,900 24,300 8,300 205,425,000
28/07/2021 24,800 -0.60 -2.42 25,400 25,500 24,600 7,920 196,416,000
27/07/2021 25,400 -0.25 -0.98 25,650 27,350 25,000 22,840 580,136,000
26/07/2021 25,650 1.65 6.43 24,000 25,650 24,050 18,740 480,681,000
25/07/2021 24,000 -0.20 -0.83 24,000 24,100 23,700 9,030 216,720,000
23/07/2021 24,000 -0.20 -0.83 24,000 24,100 23,700 9,030 216,720,000
21/07/2021 22,900 -0.30 -1.31 23,200 23,400 22,500 7,290 166,941,000
20/07/2021 23,200 0.65 2.80 22,550 23,200 22,000 9,750 226,200,000
19/07/2021 22,550 -1.25 -5.54 23,800 23,300 22,550 12,160 274,208,000
16/07/2021 23,800 -1.00 -4.20 24,800 25,000 23,800 9,540 227,052,000
15/07/2021 24,800 1.30 5.24 23,500 25,100 24,000 14,350 355,880,000
14/07/2021 23,500 1.50 6.38 22,000 23,500 22,200 7,690 180,715,000
13/07/2021 22,000 0.30 1.36 21,700 22,400 21,400 8,990 197,780,000
12/07/2021 21,700 -1.60 -7.37 23,300 23,300 21,700 17,740 384,958,000
09/07/2021 23,300 -0.40 -1.72 23,700 23,800 23,000 8,970 209,001,000
08/07/2021 23,700 -0.35 -1.48 24,050 24,650 23,100 21,920 519,504,000
07/07/2021 24,050 -1.75 -7.28 25,800 26,000 24,000 16,880 405,964,000
06/07/2021 25,800 -0.65 -2.52 26,450 26,500 25,600 11,150 287,670,000
05/07/2021 26,450 -0.60 -2.27 27,050 27,100 26,300 10,460 276,667,000
02/07/2021 27,050 -0.45 -1.66 27,500 27,800 27,000 10,990 297,279,500
01/07/2021 27,500 0.25 0.91 27,250 28,100 27,050 10,490 288,475,000
30/06/2021 27,250 -0.25 -0.92 27,500 27,700 27,200 8,500 231,625,000
29/06/2021 27,500 -0.30 -1.09 27,800 28,100 27,500 14,560 400,400,000
28/06/2021 27,800 -0.70 -2.52 28,500 28,500 27,800 13,130 365,014,000
25/06/2021 28,500 0.10 0.35 28,400 28,500 28,000 10,780 307,230,000
24/06/2021 28,400 -1.30 -4.58 29,700 29,000 28,100 9,470 268,948,000
23/06/2021 29,700 -0.10 -0.34 29,800 29,900 28,000 15,360 456,192,000
22/06/2021 29,800 -0.80 -2.68 30,600 31,500 29,500 21,350 636,230,000
21/06/2021 30,600 2.90 9.48 28,600 30,600 28,700 24,930 762,858,000
18/06/2021 28,600 0.90 3.15 27,700 28,600 27,900 15,850 453,310,000
17/06/2021 27,700 -0.10 -0.36 27,800 27,800 27,100 7,230 200,271,000
16/06/2021 27,800 -0.70 -2.52 28,500 28,500 27,700 5,950 165,410,000
15/06/2021 28,500 -0.10 -0.35 28,500 28,700 28,400 3,720 106,020,000
14/06/2021 28,500 0.20 0.70 28,300 28,900 27,500 12,360 352,260,000
11/06/2021 28,300 0.70 2.47 27,600 28,600 27,600 14,780 418,274,000
10/06/2021 27,600 0.20 0.72 27,400 28,400 27,450 12,400 342,240,000
09/06/2021 27,400 0.20 0.73 27,200 27,500 26,300 12,650 346,610,000
08/06/2021 27,200 -0.40 -1.47 27,600 28,000 27,000 8,600 233,920,000
07/06/2021 27,600 -0.70 -2.54 28,300 28,300 27,500 10,370 286,212,000
04/06/2021 28,300 -0.45 -1.59 28,750 29,000 28,000 14,040 397,332,000
03/06/2021 28,750 1.40 4.87 27,350 29,250 28,100 18,030 518,362,500
02/06/2021 27,350 1.75 6.40 25,600 27,350 26,000 7,480 204,578,000
01/06/2021 25,600 -0.60 -2.34 26,200 26,200 25,500 7,580 194,048,000
31/05/2021 26,200 -14.20 -54.20 26,900 26,900 26,150 11,860 310,732,000
28/05/2021 26,900 -0.20 -0.74 27,100 27,150 26,650 14,960 402,424,000
27/05/2021 27,100 -0.60 -2.21 27,700 27,800 27,000 14,520 393,492,000
26/05/2021 27,700 -0.60 -2.17 28,300 28,100 27,500 11,930 330,461,000
25/05/2021 28,300 -0.10 -0.35 28,400 28,500 28,200 10,150 287,245,000
24/05/2021 28,400 0.45 1.58 27,950 28,600 27,950 9,860 280,024,000
21/05/2021 27,950 1.35 4.83 26,600 28,400 27,000 7,880 220,246,000
20/05/2021 30,600 1.70 5.56 28,900 30,600 28,200 13,680 418,608,000
19/05/2021 28,900 -1.00 -3.46 29,900 29,500 28,500 15,920 460,088,000
18/05/2021 29,900 -0.75 -2.51 30,650 30,000 29,050 8,860 264,914,000
17/05/2021 30,650 -2.25 -7.34 32,900 33,000 30,600 13,730 420,824,500
15/05/2021 32,900 1.45 4.41 31,450 33,650 32,000 31,530 1,037,337,000
14/05/2021 32,900 1.45 4.41 31,450 33,650 32,000 31,530 1,037,337,000
13/05/2021 31,450 2.05 6.52 29,400 31,450 31,000 11,340 356,643,000
12/05/2021 29,400 1.90 6.46 27,500 29,400 27,900 10,730 315,462,000
11/05/2021 27,500 0.60 2.18 26,900 27,500 26,000 23,020 633,050,000
10/05/2021 26,900 -2.00 -7.43 28,900 28,900 26,900 34,750 934,775,000
09/05/2021 28,900 -1.85 -6.40 30,750 31,200 28,600 10,420 301,138,000
07/05/2021 28,900 -1.85 -6.40 30,750 31,200 28,600 10,420 301,138,000
06/05/2021 30,750 -0.35 -1.14 31,100 31,500 30,600 10,450 321,337,500
05/05/2021 31,100 0.20 0.64 30,900 31,600 30,900 15,840 492,624,000
04/05/2021 30,900 -0.60 -1.94 31,500 31,800 30,000 10,990 339,591,000
03/05/2021 37,100 -2.75 -7.41 39,850 42,600 37,100 310 11,501,000
30/04/2021 31,500 0.80 2.54 30,700 31,800 30,700 10,790 339,885,000
29/04/2021 31,500 0.80 2.54 30,700 31,800 30,700 10,790 339,885,000
28/04/2021 30,700 0.55 1.79 30,150 32,200 28,100 13,540 415,678,000
27/04/2021 30,150 -2.25 -7.46 32,400 32,000 30,150 31,730 956,659,500
26/04/2021 32,400 -2.40 -7.41 34,800 34,800 32,400 29,020 940,248,000
23/04/2021 34,800 -1.40 -4.02 36,200 35,500 33,700 23,540 819,192,000
22/04/2021 36,200 -1.70 -4.70 37,900 38,100 35,300 8,580 310,596,000
21/04/2021 37,900 0.90 2.37 37,000 39,100 37,000 21,620 819,398,000
20/04/2021 37,900 0.90 2.37 37,000 39,100 37,000 21,620 819,398,000
19/04/2021 37,000 -0.10 -0.27 37,000 37,000 35,000 15,740 582,380,000
16/04/2021 37,000 -2.15 -5.81 39,150 39,100 36,450 15,110 559,070,000
15/04/2021 39,150 -1.35 -3.45 40,500 40,700 39,000 14,450 565,717,500
14/04/2021 40,500 -0.50 -1.23 41,000 40,800 39,000 10,380 420,390,000
13/04/2021 41,000 -2.30 -5.61 43,300 43,300 40,450 13,920 570,720,000
12/04/2021 43,300 0.65 1.50 42,650 44,650 42,650 14,840 642,572,000
09/04/2021 42,650 2.65 6.21 40,000 42,800 40,000 19,460 829,969,000
08/04/2021 40,000 -1.10 -2.75 41,100 41,100 40,000 6,180 247,200,000
07/04/2021 41,100 1.10 2.68 40,000 41,300 39,000 14,190 583,209,000
06/04/2021 40,000 -0.30 -0.75 40,000 40,000 39,400 9,300 372,000,000
05/04/2021 40,000 0.05 0.13 40,000 40,500 40,000 10,590 423,600,000
02/04/2021 40,000 0.15 0.38 39,850 40,500 39,900 12,740 509,600,000
01/04/2021 39,850 0.65 1.63 39,200 40,500 39,200 7,730 308,040,500
31/03/2021 39,200 -1.20 -3.06 40,400 40,400 38,900 12,490 489,608,000
30/03/2021 40,400 -1.80 -4.46 42,200 41,500 40,000 14,790 597,516,000
29/03/2021 42,200 -0.10 -0.24 42,300 43,000 41,000 15,130 638,486,000
26/03/2021 42,300 0.60 1.42 41,700 44,100 39,000 22,840 966,132,000
25/03/2021 41,700 1.00 2.40 40,700 43,500 37,900 93,760 3,909,792,000
24/03/2021 40,700 -3.05 -7.49 43,750 40,700 40,700 5,270 214,489,000
23/03/2021 43,750 -3.25 -7.43 47,000 44,550 43,750 24,500 1,071,875,000
22/03/2021 47,000 -2.00 -4.26 49,000 49,000 46,000 21,200 996,400,000
19/03/2021 49,000 0.85 1.73 48,150 51,500 45,000 32,090 1,572,410,000
18/03/2021 48,150 3.15 6.54 45,000 48,150 46,000 31,610 1,522,021,500
17/03/2021 45,000 2.90 6.44 42,100 45,000 42,100 43,790 1,970,550,000
16/03/2021 42,100 0.10 0.24 42,000 42,400 41,000 14,740 620,554,000
15/03/2021 42,000 0.50 1.19 41,500 43,500 40,500 26,080 1,095,360,000
12/03/2021 41,500 1.75 4.22 39,750 42,500 37,100 54,590 2,265,485,000
11/03/2021 39,750 0.00 ■■ 0.00 37,150 39,750 39,750 5,570 221,407,500
10/03/2021 37,150 2.40 6.46 34,750 37,150 37,150 9,680 359,612,000
09/03/2021 34,750 2.25 6.47 32,500 34,750 34,700 10,990 381,902,500
08/03/2021 32,500 2.10 6.46 30,400 32,500 31,700 15,130 491,725,000
05/03/2021 30,400 -0.10 -0.33 30,400 30,500 30,100 16,690 507,376,000
04/03/2021 30,400 -0.20 -0.66 30,600 30,700 30,000 16,040 487,616,000
03/03/2021 30,600 -0.05 -0.16 30,600 30,800 30,500 14,890 455,634,000
02/03/2021 30,600 0.05 0.16 30,600 30,800 30,400 14,010 428,706,000
01/03/2021 30,600 -0.20 -0.65 30,800 31,400 30,000 22,320 682,992,000
27/02/2021 30,800 -0.20 -0.65 31,000 30,900 30,600 16,050 494,340,000
26/02/2021 30,800 -0.20 -0.65 31,000 30,900 30,600 16,050 494,340,000
25/02/2021 31,000 0.05 0.16 30,950 31,700 30,600 21,380 662,780,000
24/02/2021 30,950 -0.05 -0.16 31,000 31,700 30,800 37,210 1,151,649,500
23/02/2021 31,000 -0.05 -0.16 31,000 31,100 30,100 18,730 580,630,000
22/02/2021 31,000 0.40 1.29 30,600 31,700 30,000 19,600 607,600,000
19/02/2021 30,600 1.35 4.41 29,250 31,250 29,300 27,840 851,904,000
18/02/2021 29,250 1.90 6.50 27,350 29,250 27,700 30,030 878,377,500
17/02/2021 27,350 1.75 6.40 25,600 27,350 25,800 21,040 575,444,000
09/02/2021 25,600 1.20 4.69 24,400 25,700 24,400 34,030 871,168,000
08/02/2021 24,400 0.50 2.05 23,900 25,400 24,000 32,050 782,020,000
05/02/2021 23,900 1.05 4.39 22,850 24,000 23,000 22,880 546,832,000
05/01/2021 20,900 0.00 ■■ 0.00 20,900 21,500 20,000 19,000 397,100,000
04/01/2021 20,900 0.00 ■■ 0.00 20,900 21,700 20,600 82,400 1,722,160,000
31/12/2020 20,900 0.30 1.44 20,600 21,600 20,500 37,100 775,390,000
30/12/2020 20,600 -0.30 -1.46 20,900 20,700 20,200 40,400 832,240,000
29/12/2020 20,900 -0.60 -2.87 21,500 22,000 19,600 8,100 169,290,000
28/12/2020 21,500 0.00 ■■ 0.00 21,500 22,100 21,500 8,570 184,255,000
27/12/2020 21,500 0.80 3.72 20,700 21,500 19,700 4,440 95,460,000
25/12/2020 21,500 0.80 3.72 20,700 21,500 19,700 4,440 95,460,000
24/12/2020 20,700 -0.40 -1.93 21,100 22,000 19,000 15,480 320,436,000
23/12/2020 21,100 0.60 2.84 20,500 21,500 20,500 10,160 214,376,000
22/12/2020 20,500 1.10 5.37 19,400 20,500 19,400 10,690 219,145,000
21/12/2020 19,400 0.20 1.03 19,200 19,400 18,900 5,740 111,356,000
20/12/2020 19,200 0.70 3.65 18,500 19,200 18,500 8,920 171,264,000
18/12/2020 19,200 0.70 3.65 18,500 19,200 18,500 8,920 171,264,000
17/12/2020 18,500 -0.70 -3.78 19,200 19,200 18,300 10,190 188,515,000
16/12/2020 19,200 0.20 1.04 19,000 19,400 19,000 10,060 193,152,000
15/12/2020 19,000 0.60 3.16 18,400 19,700 18,400 20,050 380,950,000
14/12/2020 18,400 0.70 3.80 17,700 18,400 17,700 15,740 289,616,000
13/12/2020 17,700 0.90 5.08 16,800 17,700 16,800 15,870 280,899,000
11/12/2020 17,700 0.90 5.08 16,800 17,700 16,800 15,870 280,899,000
10/12/2020 16,800 0.50 2.98 16,300 17,500 16,300 17,150 288,120,000
09/12/2020 16,300 0.70 4.29 15,600 16,700 15,600 14,100 229,830,000
08/12/2020 15,600 -0.10 -0.64 15,700 15,700 15,300 3,030 47,268,000
07/12/2020 15,700 0.50 3.18 15,200 15,900 15,200 9,790 153,703,000
04/12/2020 15,200 0.00 ■■ 0.00 15,200 15,400 15,200 18,300 278,160,000
03/12/2020 15,200 0.30 1.97 14,900 15,300 14,700 7,340 111,568,000
02/12/2020 14,900 -0.40 -2.68 15,300 15,700 14,900 12,460 185,654,000
01/12/2020 15,300 -0.30 -1.96 15,600 15,500 15,000 7,130 109,089,000
30/11/2020 15,600 0.10 0.64 15,500 15,800 15,500 39,600 617,760,000
27/11/2020 15,500 0.10 0.65 15,400 15,700 15,300 48,100 745,550,000
26/11/2020 15,400 1.00 6.49 14,400 15,800 14,400 260,600 4,013,240,000
25/11/2020 14,400 0.10 0.69 14,300 15,000 14,300 38,700 557,280,000
24/11/2020 14,300 -0.60 -4.20 14,900 15,100 14,200 165,100 2,360,930,000
23/11/2020 14,900 0.50 3.36 14,400 15,000 14,000 137,800 2,053,220,000
20/11/2020 14,400 -0.40 -2.78 14,800 15,000 14,400 77,600 1,117,440,000
19/11/2020 14,800 0.50 3.38 14,300 15,400 14,700 143,400 2,122,320,000
18/11/2020 14,300 1.30 9.09 13,000 14,300 13,000 60,210 861,003,000
17/11/2020 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 29,900 388,700,000
16/11/2020 13,000 -0.30 -2.31 13,300 13,300 12,900 14,340 186,420,000
13/11/2020 13,300 -0.10 -0.75 13,400 13,400 13,100 7,960 105,868,000
12/11/2020 13,400 0.00 ■■ 0.00 13,400 13,400 13,200 8,720 116,848,000
11/11/2020 13,400 0.00 ■■ 0.00 13,400 13,800 12,800 7,810 104,654,000
10/11/2020 13,400 -0.30 -2.24 13,700 13,900 13,200 6,350 85,090,000
09/11/2020 13,700 0.50 3.65 13,200 14,000 13,200 69,900 957,630,000
06/11/2020 13,200 0.70 5.30 12,500 13,500 12,600 21,690 286,308,000
05/11/2020 12,500 0.30 2.40 12,200 13,400 11,800 132,800 1,660,000,000
04/11/2020 12,200 0.30 2.46 11,900 12,400 11,700 10,550 128,710,000
03/11/2020 11,900 0.10 0.84 11,800 12,000 11,500 7,460 88,774,000
02/11/2020 11,800 -0.10 -0.85 11,900 11,800 11,700 150 1,770,000
30/10/2020 11,900 0.00 ■■ 0.00 11,900 11,900 11,500 10,000 119,000,000
29/10/2020 11,900 0.20 1.68 11,700 11,900 11,400 62,000 737,800,000
28/10/2020 11,700 0.10 0.85 11,600 11,700 11,400 43,500 508,950,000
27/10/2020 11,600 -0.20 -1.72 11,800 11,800 11,600 3,460 40,136,000
26/10/2020 11,800 -0.10 -0.85 11,900 12,300 11,600 91,100 1,074,980,000
23/10/2020 11,900 0.00 ■■ 0.00 11,900 11,900 11,600 3,560 42,364,000
22/10/2020 11,900 0.30 2.52 11,600 11,900 11,600 3,700 44,030,000
21/10/2020 11,600 0.10 0.86 11,500 12,000 11,500 49,500 574,200,000
20/10/2020 11,500 -0.70 -6.09 12,200 12,200 11,500 17,180 197,570,000
19/10/2020 12,200 0.00 ■■ 0.00 12,200 12,500 12,100 10,370 126,514,000
16/10/2020 12,200 -0.60 -4.92 12,800 12,800 12,200 6,070 74,054,000
15/10/2020 12,800 0.00 ■■ 0.00 12,800 12,900 12,700 33,800 432,640,000
14/10/2020 12,800 0.00 ■■ 0.00 12,800 13,200 12,800 92,900 1,189,120,000
13/10/2020 12,800 0.20 1.56 12,600 13,200 12,600 185,900 2,379,520,000
12/10/2020 12,600 0.70 5.56 11,900 12,600 11,900 17,440 219,744,000
09/10/2020 11,900 0.20 1.68 11,700 12,200 11,700 26,500 315,350,000
08/10/2020 11,700 -0.10 -0.85 11,800 11,900 11,500 5,140 60,138,000
07/10/2020 11,800 -0.30 -2.54 12,100 12,100 11,800 5,280 62,304,000
06/10/2020 12,100 0.30 2.48 11,800 12,100 11,800 73,600 890,560,000
05/10/2020 11,800 -0.60 -5.08 12,400 12,300 11,800 24,000 283,200,000
02/10/2020 12,400 -0.40 -3.23 12,800 13,000 11,900 6,580 81,592,000
01/10/2020 12,800 1.00 7.81 11,800 12,800 12,000 18,020 230,656,000
30/09/2020 11,800 0.50 4.24 11,300 11,800 11,300 2,350 27,730,000
29/09/2020 11,300 -0.10 -0.88 11,400 11,600 11,200 8,670 97,971,000
28/09/2020 11,400 -0.30 -2.63 11,700 11,800 11,400 102,400 1,167,360,000
25/09/2020 11,700 -0.10 -0.85 11,800 11,900 11,500 63,500 742,950,000
24/09/2020 11,800 -0.20 -1.69 12,000 12,000 11,600 4,970 58,646,000
23/09/2020 12,000 0.00 ■■ 0.00 12,000 12,100 11,700 8,620 103,440,000
22/09/2020 12,000 0.00 ■■ 0.00 12,000 12,000 11,500 8,990 107,880,000
21/09/2020 12,000 -0.20 -1.67 12,200 12,400 11,600 145,000 1,740,000,000
18/09/2020 12,200 0.00 ■■ 0.00 12,200 12,500 12,000 5,130 62,586,000
17/09/2020 12,200 -0.20 -1.64 12,400 12,500 12,000 79,800 973,560,000
16/09/2020 12,400 0.00 ■■ 0.00 12,400 12,800 12,200 79,200 982,080,000
15/09/2020 12,400 -0.30 -2.42 12,700 12,700 12,300 8,860 109,864,000
14/09/2020 12,700 0.00 ■■ 0.00 12,700 12,900 12,400 10,630 135,001,000
11/09/2020 12,700 -0.30 -2.36 13,000 13,000 12,400 126,600 1,607,820,000
10/09/2020 13,000 0.10 0.77 12,900 13,300 12,800 11,940 155,220,000
09/09/2020 12,900 -0.10 -0.78 13,000 13,500 12,900 94,300 1,216,470,000
08/09/2020 13,000 0.10 0.77 12,900 13,300 12,700 12,680 164,840,000
07/09/2020 12,900 -1.00 -7.75 13,900 14,000 12,900 323,400 4,171,860,000
04/09/2020 13,900 0.20 1.44 13,700 14,000 13,000 12,480 173,472,000
03/09/2020 13,700 0.30 2.19 13,400 14,200 13,200 13,300 182,210,000
01/09/2020 13,400 1.20 8.96 12,200 13,400 12,300 32,120 430,408,000
31/08/2020 12,200 0.60 4.92 11,600 12,700 11,700 10,720 130,784,000
28/08/2020 11,600 0.50 4.31 11,100 12,000 11,200 78,400 909,440,000
27/08/2020 11,100 -0.20 -1.80 11,300 11,200 11,000 64,700 718,170,000
26/08/2020 11,300 -0.10 -0.88 11,400 11,300 11,200 3,030 34,239,000
25/08/2020 11,400 0.10 0.88 11,300 11,400 11,000 3,630 41,382,000
24/08/2020 11,300 0.00 ■■ 0.00 11,300 11,500 10,900 58,500 661,050,000
21/08/2020 11,300 0.20 1.77 11,100 11,400 11,100 46,700 527,710,000
20/08/2020 11,100 -0.50 -4.50 11,600 11,800 11,100 91,900 1,020,090,000
19/08/2020 11,600 0.90 7.76 10,700 11,700 10,800 11,810 136,996,000
18/08/2020 10,700 0.30 2.80 10,400 10,700 10,200 4,590 49,113,000
17/08/2020 10,400 -0.20 -1.92 10,600 10,700 10,400 34,800 361,920,000
14/08/2020 10,600 0.10 0.94 10,500 10,800 10,500 4,200 44,520,000
13/08/2020 10,500 0.30 2.86 10,200 11,200 10,400 13,280 139,440,000
12/08/2020 10,200 0.90 8.82 9,300 10,200 9,400 17,700 180,540,000
11/08/2020 12,600 -0.10 -0.79 12,700 12,700 12,400 71,300 898,380,000
10/08/2020 12,700 0.40 3.15 12,300 12,900 12,500 97,900 1,243,330,000
07/08/2020 12,300 0.00 ■■ 0.00 12,300 12,600 12,200 59,400 730,620,000
06/08/2020 12,300 0.10 0.81 12,200 12,800 12,200 5,390 66,297,000
05/08/2020 12,200 0.00 ■■ 0.00 12,200 12,400 12,100 2,360 28,792,000
04/08/2020 12,200 0.30 2.46 11,900 12,900 12,000 6,510 79,422,000
03/08/2020 11,900 0.70 5.88 11,200 12,000 10,800 43,100 512,890,000
31/07/2020 11,200 0.00 ■■ 0.00 11,200 11,200 10,700 5,140 57,568,000
30/07/2020 11,200 0.60 5.36 10,600 11,300 10,700 27,600 309,120,000
29/07/2020 10,600 -0.60 -5.66 11,200 11,200 10,100 2,260 23,956,000
28/07/2020 11,200 1.00 8.93 10,200 11,200 10,000 86,400 967,680,000
27/07/2020 10,200 -1.00 -9.80 11,200 11,100 10,100 78,400 799,680,000
24/07/2020 11,200 -1.10 -9.82 12,300 12,000 11,200 80,100 897,120,000
23/07/2020 12,300 0.30 2.44 12,000 12,300 11,900 13,800 169,740,000
22/07/2020 12,000 -0.50 -4.17 12,500 12,500 12,000 4,580 54,960,000
21/07/2020 12,500 0.10 0.80 12,400 12,700 12,000 1,700 21,250,000
20/07/2020 12,400 -0.30 -2.42 12,700 12,700 12,400 3,140 38,936,000
17/07/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,400 3,340 42,418,000
16/07/2020 12,700 0.30 2.36 12,400 12,800 12,400 2,960 37,592,000
15/07/2020 12,400 0.60 4.84 11,800 12,800 11,800 13,960 173,104,000
14/07/2020 11,800 0.00 ■■ 0.00 11,800 12,000 11,800 2,900 34,220,000
13/07/2020 11,800 -0.20 -1.69 12,000 12,000 11,000 690 8,142,000
10/07/2020 12,000 0.20 1.67 11,800 12,000 11,800 280 3,360,000
09/07/2020 11,800 0.00 ■■ 0.00 11,800 11,900 11,600 3,270 38,586,000
08/07/2020 11,800 -0.10 -0.85 11,900 11,800 11,200 20 236,000
07/07/2020 11,900 0.10 0.84 11,800 12,400 11,000 72,200 859,180,000
06/07/2020 11,800 0.90 7.63 10,900 11,900 10,900 4,650 54,870,000
03/07/2020 10,900 -0.10 -0.92 11,000 10,900 10,600 3,700 40,330,000
02/07/2020 11,000 0.50 4.55 10,500 11,000 10,300 2,460 27,060,000
01/07/2020 10,500 0.10 0.95 10,400 10,500 10,300 2,010 21,105,000
30/06/2020 10,400 -0.10 -0.96 10,500 10,500 10,300 1,050 10,920,000
29/06/2020 10,500 -0.30 -2.86 10,800 10,800 10,300 780 8,190,000
26/06/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,400 2,500 27,000,000
25/06/2020 10,800 -10.80 -100.00 10,800 0 0 0 0
24/06/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 1,000 10,800,000
23/06/2020 10,800 0.20 1.85 10,600 10,900 10,600 9,000 97,200,000
22/06/2020 10,600 0.00 ■■ 0.00 10,600 10,900 10,500 16,000 169,600,000
19/06/2020 10,600 0.00 ■■ 0.00 10,600 10,700 10,600 5,700 60,420,000
18/06/2020 10,600 0.20 1.89 10,400 10,700 10,400 1,390 14,734,000
17/06/2020 10,400 0.10 0.96 10,300 11,000 10,300 1,190 12,376,000
16/06/2020 10,300 -0.50 -4.85 10,800 10,500 10,300 750 7,725,000
15/06/2020 10,800 -0.50 -4.63 11,300 11,200 10,200 7,130 77,004,000
12/06/2020 11,300 -0.10 -0.88 11,400 11,300 10,400 2,120 23,956,000
11/06/2020 11,400 -0.20 -1.75 11,600 11,600 11,000 2,720 31,008,000
10/06/2020 11,600 -0.30 -2.59 11,900 11,900 10,800 11,120 128,992,000
09/06/2020 11,900 -0.30 -2.52 12,200 12,500 11,400 2,070 24,633,000
08/06/2020 12,200 0.40 3.28 11,800 12,200 11,800 26,600 324,520,000
06/06/2020 11,800 0.20 1.69 11,600 11,800 11,000 1,610 18,998,000
05/06/2020 11,800 0.20 1.69 11,600 11,800 11,000 1,610 18,998,000
04/06/2020 11,600 0.00 ■■ 0.00 11,600 11,800 11,600 1,770 20,532,000
03/06/2020 11,600 -0.40 -3.45 12,000 12,000 11,500 2,460 28,536,000
02/06/2020 12,000 0.60 5.00 11,400 12,400 11,600 5,180 62,160,000
01/06/2020 11,400 0.20 1.75 11,200 11,500 11,000 5,060 57,684,000
31/05/2020 11,200 0.10 0.89 11,100 11,400 10,700 730 8,176,000
29/05/2020 11,200 0.10 0.89 11,100 11,400 10,700 730 8,176,000
28/05/2020 11,100 0.80 7.21 10,300 11,300 10,200 6,190 68,709,000
27/05/2020 10,300 0.00 ■■ 0.00 10,300 10,700 10,200 2,380 24,514,000
26/05/2020 10,300 0.10 0.97 10,200 10,300 10,100 870 8,961,000
25/05/2020 10,200 0.10 0.98 10,100 10,300 10,100 1,850 18,870,000
24/05/2020 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 2,820 28,482,000
22/05/2020 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 2,820 28,482,000
21/05/2020 10,100 -0.20 -1.98 10,300 10,300 10,000 2,390 24,139,000
20/05/2020 10,300 -0.10 -0.97 10,400 10,400 10,300 520 5,356,000
19/05/2020 10,400 -0.10 -0.96 10,500 10,400 10,200 1,020 10,608,000
18/05/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,300 550 5,775,000
17/05/2020 10,500 0.10 0.95 10,400 10,500 10,100 1,220 12,810,000
15/05/2020 10,500 0.10 0.95 10,400 10,500 10,100 1,220 12,810,000
14/05/2020 10,400 -0.30 -2.88 10,700 10,600 10,400 810 8,424,000
13/05/2020 10,700 -0.10 -0.93 10,800 10,700 10,000 1,400 14,980,000
12/05/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,400 1,980 21,384,000
11/05/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,300 670 7,236,000
10/05/2020 10,800 0.00 ■■ 0.00 10,800 10,900 10,800 1,290 13,932,000
08/05/2020 10,800 0.00 ■■ 0.00 10,800 10,900 10,800 1,290 13,932,000
07/05/2020 10,800 -0.20 -1.85 11,000 11,000 10,000 1,840 19,872,000
06/05/2020 11,000 0.30 2.73 10,700 11,000 11,000 10 110,000
05/05/2020 10,700 0.10 0.93 10,600 10,700 10,600 430 4,601,000
04/05/2020 10,600 -0.10 -0.94 10,700 10,700 10,600 140 1,484,000
01/05/2020 10,700 0.10 0.93 10,600 10,900 10,600 230 2,461,000
30/04/2020 10,700 0.10 0.93 10,600 10,900 10,600 230 2,461,000
29/04/2020 10,700 0.10 0.93 10,600 10,900 10,600 230 2,461,000
28/04/2020 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 10 106,000
27/04/2020 10,600 0.00 ■■ 0.00 10,600 10,700 10,600 140 1,484,000
26/04/2020 10,600 -0.30 -2.83 10,900 10,900 10,600 650 6,890,000
24/04/2020 10,600 -0.30 -2.83 10,900 10,900 10,600 650 6,890,000
23/04/2020 10,900 0.40 3.67 10,500 10,900 9,800 870 9,483,000
22/04/2020 10,500 -0.20 -1.90 10,700 10,500 10,100 290 3,045,000
21/04/2020 10,700 -0.40 -3.74 11,100 10,900 10,000 920 9,844,000
20/04/2020 11,100 0.10 0.90 11,000 11,100 10,800 2,030 22,533,000
19/04/2020 11,000 0.60 5.45 10,400 11,400 10,500 1,670 18,370,000
17/04/2020 11,000 0.60 5.45 10,400 11,400 10,500 1,670 18,370,000
16/04/2020 10,400 0.50 4.81 9,900 10,500 10,100 1,370 14,248,000
15/04/2020 9,900 0.20 2.02 9,700 9,900 9,600 790 7,821,000
14/04/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,400 240 2,328,000
13/04/2020 9,700 0.10 1.03 9,600 9,700 9,100 1,380 13,386,000
12/04/2020 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 440 4,224,000
10/04/2020 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 440 4,224,000
09/04/2020 9,600 0.60 6.25 9,000 9,700 9,100 1,620 15,552,000
08/04/2020 9,000 -0.90 -10.00 9,900 9,300 9,000 4,980 44,820,000
07/04/2020 9,900 0.20 2.02 9,700 10,000 9,700 470 4,653,000
06/04/2020 9,700 0.40 4.12 9,300 9,900 8,700 2,660 25,802,000
05/04/2020 9,300 0.50 5.38 8,800 9,400 8,500 3,020 28,086,000
03/04/2020 9,300 0.50 5.38 8,800 9,400 8,500 3,020 28,086,000
02/04/2020 8,800 0.30 3.41 8,500 8,800 8,000 2,080 18,304,000
01/04/2020 8,800 0.30 3.41 8,500 8,800 8,000 2,080 18,304,000
31/03/2020 8,500 -0.20 -2.35 8,700 8,900 8,300 540 4,590,000
30/03/2020 8,700 -0.30 -3.45 9,000 8,900 8,200 490 4,263,000
29/03/2020 9,000 0.00 ■■ 0.00 9,000 9,100 8,500 2,110 18,990,000
27/03/2020 9,000 0.00 ■■ 0.00 9,000 9,100 8,500 2,110 18,990,000
26/03/2020 9,000 -0.10 -1.11 9,100 9,300 9,000 890 8,010,000
25/03/2020 9,100 0.00 ■■ 0.00 9,100 9,500 9,100 2,260 20,566,000
24/03/2020 9,100 0.40 4.40 8,700 9,100 8,800 860 7,826,000
23/03/2020 8,700 -0.90 -10.34 9,600 9,500 8,700 4,240 36,888,000
22/03/2020 9,600 0.00 ■■ 0.00 9,600 9,600 9,300 740 7,104,000
20/03/2020 9,600 0.00 ■■ 0.00 9,600 9,600 9,300 740 7,104,000
19/03/2020 9,600 0.30 3.13 9,300 9,600 8,400 5,530 53,088,000
18/03/2020 9,300 -1.00 -10.75 10,300 10,400 9,300 3,780 35,154,000
17/03/2020 10,300 0.30 2.91 10,000 10,300 9,400 3,410 35,123,000
16/03/2020 10,000 0.30 3.00 9,700 10,000 9,200 4,700 47,000,000
13/03/2020 9,700 -0.20 -2.06 9,900 9,700 9,000 47,200 457,840,000
12/03/2020 9,900 -1.00 -10.10 10,900 10,500 9,900 128,000 1,267,200,000
11/03/2020 10,900 -0.50 -4.59 11,400 11,500 10,300 121,500 1,324,350,000
10/03/2020 11,400 0.40 3.51 11,000 11,600 9,900 7,080 80,712,000
09/03/2020 11,000 -1.20 -10.91 12,200 11,300 11,000 8,580 94,380,000
06/03/2020 12,200 0.10 0.82 12,100 12,200 11,800 9,300 113,460,000
05/03/2020 12,100 -0.10 -0.83 12,200 12,400 11,900 1,700 20,570,000
04/03/2020 12,200 0.00 ■■ 0.00 12,200 12,300 11,700 3,320 40,504,000
03/03/2020 12,200 0.00 ■■ 0.00 12,200 12,800 12,100 4,950 60,390,000
02/03/2020 12,200 0.20 1.64 12,000 12,200 11,700 3,310 40,382,000
28/02/2020 12,000 -0.50 -4.17 12,500 12,500 11,800 4,430 53,160,000
27/02/2020 12,500 0.60 4.80 11,900 12,500 12,000 4,710 58,875,000
26/02/2020 11,900 -1.10 -9.24 13,000 13,000 11,700 5,550 66,045,000
25/02/2020 13,000 1.10 8.46 11,900 13,000 11,700 74,600 969,800,000
24/02/2020 11,900 -0.80 -6.72 12,700 12,700 11,800 6,430 76,517,000
21/02/2020 12,700 0.60 4.72 12,100 13,200 12,300 65,900 836,930,000
20/02/2020 12,100 -0.10 -0.83 12,200 12,700 11,700 6,640 80,344,000
19/02/2020 12,200 -0.30 -2.46 12,500 12,500 11,800 4,650 56,730,000
18/02/2020 12,500 -0.20 -1.60 12,700 12,700 11,700 3,920 49,000,000
17/02/2020 12,700 0.70 5.51 12,000 13,200 11,400 102,100 1,296,670,000
15/02/2020 12,000 -0.80 -6.67 12,800 12,700 11,600 15,680 188,160,000
14/02/2020 12,000 -0.80 -6.67 12,800 12,700 11,600 15,680 188,160,000
13/02/2020 12,800 0.00 ■■ 0.00 12,800 13,500 12,300 3,780 48,384,000
12/02/2020 12,800 1.10 8.59 11,700 12,800 11,600 12,770 163,456,000
11/02/2020 11,700 1.00 8.55 10,700 11,700 10,600 10,230 119,691,000
10/02/2020 10,700 0.10 0.93 10,600 10,700 10,000 5,340 57,138,000
09/02/2020 10,600 0.40 3.77 10,200 10,700 10,200 2,060 21,836,000
07/02/2020 10,600 0.40 3.77 10,200 10,700 10,200 2,060 21,836,000
06/02/2020 10,200 0.50 4.90 9,700 10,600 10,200 6,400 65,280,000
05/02/2020 9,700 0.80 8.25 8,900 9,700 8,900 9,130 88,561,000
04/02/2020 8,900 0.30 3.37 8,600 9,200 8,900 6,760 60,164,000
03/02/2020 8,600 -0.40 -4.65 9,000 8,900 8,200 4,020 34,572,000
02/02/2020 9,000 -0.20 -2.22 9,200 9,100 8,600 5,280 47,520,000
31/01/2020 9,000 -0.20 -2.22 9,200 9,100 8,600 5,280 47,520,000
30/01/2020 9,200 0.20 2.17 9,000 9,200 8,600 2,380 21,896,000
29/01/2020 9,000 0.40 4.44 8,600 9,400 8,700 16,140 145,260,000
28/01/2020 9,000 0.40 4.44 8,600 9,400 8,700 16,140 145,260,000
27/01/2020 9,000 0.40 4.44 8,600 9,400 8,700 16,140 145,260,000
26/01/2020 9,000 0.40 4.44 8,600 9,400 8,700 16,140 145,260,000
24/01/2020 9,000 0.40 4.44 8,600 9,400 8,700 16,140 145,260,000
23/01/2020 9,000 0.40 4.44 8,600 9,400 8,700 16,140 145,260,000
22/01/2020 9,000 0.40 4.44 8,600 9,400 8,700 16,140 145,260,000
21/01/2020 8,600 0.70 8.14 7,900 8,600 8,600 4,200 36,120,000
20/01/2020 7,900 0.70 8.86 7,200 7,900 7,200 30,500 240,950,000
17/01/2020 7,200 0.10 1.39 6,800 7,200 7,200 600 4,320,000
16/01/2020 7,100 0.30 4.23 6,800 7,100 6,800 7,100 50,410,000
15/01/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
13/01/2020 6,700 -0.10 -1.49 6,800 6,700 6,700 430 2,881,000
09/01/2020 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 90 612,000
08/01/2020 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 4,800 32,640,000
07/01/2020 6,800 0.10 1.47 6,700 6,800 6,700 210 1,428,000
06/01/2020 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 80 536,000
03/01/2020 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 2,570 17,219,000
02/01/2020 6,700 -0.10 -1.49 6,800 6,800 6,600 2,930 19,631,000
31/12/2019 6,800 0.00 ■■ 0.00 6,800 6,900 6,600 26,500 180,200,000
30/12/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 400 2,720,000
27/12/2019 6,800 -0.10 -1.47 6,900 6,800 6,700 16,600 112,880,000
26/12/2019 6,900 0.20 2.90 6,700 6,900 6,700 200 1,380,000
25/12/2019 6,700 -0.20 -2.99 6,900 6,800 6,700 1,170 7,839,000
24/12/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 200 1,380,000
23/12/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 320 2,208,000
20/12/2019 6,900 -0.10 -1.45 7,000 6,900 6,900 140 966,000
19/12/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,700 860 6,020,000
18/12/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 650 4,550,000
17/12/2019 7,000 0.20 2.86 6,800 7,000 6,600 1,550 10,850,000
16/12/2019 6,800 -0.10 -1.47 6,900 6,900 6,700 13,700 93,160,000
13/12/2019 6,900 0.10 1.45 6,800 6,900 6,700 10,700 73,830,000
12/12/2019 6,800 -0.10 -1.47 6,900 6,900 6,700 870 5,916,000
11/12/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 320 2,208,000
10/12/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
09/12/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 10,200 70,380,000
06/12/2019 6,900 -0.10 -1.45 7,000 6,900 6,900 10 69,000
05/12/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 660 4,620,000
04/12/2019 7,000 0.20 2.86 6,800 7,000 6,800 1,300 9,100,000
03/12/2019 6,800 0.10 1.47 6,700 6,800 6,800 400 2,720,000
02/12/2019 6,700 -0.40 -5.97 7,100 7,400 6,600 41,900 280,730,000
29/11/2019 7,100 -0.40 -5.63 7,500 7,100 7,100 600 4,260,000
28/11/2019 7,500 0.60 8.00 6,900 7,500 6,800 11,400 85,500,000
27/11/2019 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 500 3,450,000
26/11/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 2,100 14,490,000
25/11/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 780 5,382,000
22/11/2019 6,900 0.20 2.90 6,700 6,900 6,900 1,000 6,900,000
21/11/2019 6,700 -0.20 -2.99 6,900 6,800 6,700 4,900 32,830,000
20/11/2019 6,900 0.10 1.45 6,800 6,900 6,900 70 483,000
19/11/2019 6,800 -0.20 -2.94 7,000 6,900 6,800 11,000 74,800,000
18/11/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 6,700 46,900,000
15/11/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 920 6,440,000
14/11/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,700 4,600 32,200,000
13/11/2019 7,000 0.30 4.29 6,700 7,000 7,000 1,000 7,000,000
12/11/2019 6,700 -0.10 -1.49 6,800 6,900 6,700 1,700 11,390,000
11/11/2019 6,800 -0.10 -1.47 6,900 6,900 6,700 730 4,964,000
08/11/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
07/11/2019 6,900 -0.20 -2.90 7,100 7,100 6,900 200 1,380,000
06/11/2019 7,100 0.20 2.82 6,900 7,100 7,100 10 71,000
05/11/2019 6,900 -0.10 -1.45 7,000 7,000 6,900 1,100 7,590,000
04/11/2019 7,000 -0.10 -1.43 7,100 7,100 7,000 14,700 102,900,000
01/11/2019 7,100 0.10 1.41 7,000 7,100 7,100 110 781,000
31/10/2019 7,000 -0.40 -5.71 7,400 7,100 7,000 3,000 21,000,000
30/10/2019 7,400 -0.10 -1.35 7,500 7,400 7,400 100 740,000
29/10/2019 7,500 0.10 1.33 7,400 7,500 7,500 30 225,000
28/10/2019 7,400 0.00 ■■ 0.00 7,400 7,800 7,000 27,000 199,800,000
25/10/2019 7,400 0.10 1.35 7,300 7,400 7,200 2,000 14,800,000
24/10/2019 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 200 1,460,000
23/10/2019 7,300 -0.20 -2.74 7,500 7,300 7,200 130 949,000
22/10/2019 7,500 -0.20 -2.67 7,700 7,500 7,500 120 900,000
21/10/2019 7,700 0.00 ■■ 0.00 7,700 8,200 7,700 850 6,545,000
18/10/2019 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 1,950 15,015,000
17/10/2019 7,700 0.70 9.09 7,000 7,700 7,300 30,300 233,310,000
16/10/2019 7,000 -0.60 -8.57 7,600 7,700 7,000 4,230 29,610,000
15/10/2019 7,600 0.10 1.32 7,500 7,600 7,500 1,460 11,096,000
14/10/2019 7,500 0.20 2.67 7,300 7,700 7,200 1,020 7,650,000
11/10/2019 7,300 -0.20 -2.74 7,500 7,400 7,100 2,200 16,060,000
10/10/2019 7,500 0.30 4.00 7,200 7,600 7,300 410 3,075,000
09/10/2019 7,200 0.00 ■■ 0.00 7,200 7,700 7,200 33,000 237,600,000
08/10/2019 8,300 0.40 4.82 7,900 8,300 7,800 3,060 25,398,000
07/10/2019 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 11,500 90,850,000
04/10/2019 7,900 0.20 2.53 7,700 7,900 7,700 4,000 31,600,000
03/10/2019 7,700 0.00 ■■ 0.00 7,700 7,900 7,700 6,700 51,590,000
02/10/2019 7,700 -0.30 -3.90 8,000 8,000 7,700 520 4,004,000
01/10/2019 8,000 0.20 2.50 7,800 8,000 7,600 610 4,880,000
30/09/2019 7,800 -0.10 -1.28 7,900 8,000 7,800 310 2,418,000
27/09/2019 7,900 0.30 3.80 7,600 8,200 7,500 36,300 286,770,000
26/09/2019 7,600 -0.10 -1.32 7,700 7,900 7,600 900 6,840,000
25/09/2019 7,700 -0.20 -2.60 7,900 7,800 7,700 600 4,620,000
24/09/2019 7,900 0.30 3.80 7,600 7,900 7,500 580 4,582,000
23/09/2019 7,600 -0.20 -2.63 7,800 7,800 7,600 210 1,596,000
20/09/2019 7,800 -0.10 -1.28 7,900 7,900 7,800 200 1,560,000
19/09/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 20 158,000
18/09/2019 7,900 0.00 ■■ 0.00 7,900 8,100 7,900 14,500 114,550,000
17/09/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 130 1,027,000
16/09/2019 7,900 -0.20 -2.53 8,100 8,000 7,900 980 7,742,000
13/09/2019 8,100 0.20 2.47 7,900 8,200 7,900 920 7,452,000
12/09/2019 7,900 -0.10 -1.27 8,000 8,000 7,900 9,800 77,420,000
11/09/2019 8,000 0.20 2.50 7,800 8,000 7,800 1,250 10,000,000
10/09/2019 7,800 -0.20 -2.56 8,000 8,000 7,800 1,230 9,594,000
09/09/2019 8,000 0.30 3.75 7,700 8,200 8,000 1,510 12,080,000
06/09/2019 7,700 -0.50 -6.49 8,200 7,800 7,700 1,700 13,090,000
05/09/2019 8,200 0.40 4.88 7,800 8,200 7,700 900 7,380,000
04/09/2019 7,800 -0.60 -7.69 8,400 8,000 7,800 1,570 12,246,000
30/08/2019 8,400 0.10 1.19 8,300 8,400 8,000 460 3,864,000
29/08/2019 8,300 -0.10 -1.20 8,400 8,500 8,100 1,480 12,284,000
28/08/2019 8,400 0.60 7.14 7,800 8,500 7,800 2,770 23,268,000
27/08/2019 7,800 0.10 1.28 7,700 7,900 7,800 60 468,000
26/08/2019 7,700 -0.10 -1.30 7,800 8,000 7,700 390 3,003,000
23/08/2019 7,800 -0.20 -2.56 8,000 7,800 7,800 100 780,000
22/08/2019 8,000 0.30 3.75 7,700 8,400 7,700 2,800 22,400,000
21/08/2019 7,700 0.20 2.60 7,500 7,700 7,500 1,900 14,630,000
20/08/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,300 310 2,325,000
19/08/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 600 4,500,000
16/08/2019 7,500 0.10 1.33 7,400 7,500 7,400 1,860 13,950,000
15/08/2019 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 80 592,000
14/08/2019 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 2,460 18,204,000
13/08/2019 7,400 -0.10 -1.35 7,500 7,500 7,400 1,000 7,400,000
12/08/2019 7,500 -0.10 -1.33 7,600 7,600 7,500 810 6,075,000
09/08/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,300 120 912,000
08/08/2019 7,600 0.30 3.95 7,300 7,600 7,300 1,120 8,512,000
07/08/2019 7,300 -0.20 -2.74 7,500 7,500 7,200 1,150 8,395,000
06/08/2019 7,500 -0.20 -2.67 7,700 7,600 7,500 200 1,500,000
05/08/2019 7,700 0.20 2.60 7,500 7,800 7,400 480 3,696,000
02/08/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 110 825,000
01/08/2019 7,500 -0.20 -2.67 7,700 7,800 7,500 340 2,550,000
31/07/2019 7,700 -0.20 -2.60 7,900 7,800 7,700 1,190 9,163,000
30/07/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 200 1,580,000
29/07/2019 7,900 -0.10 -1.27 8,000 7,900 7,600 670 5,293,000
26/07/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 410 3,280,000
25/07/2019 8,000 0.10 1.25 7,900 8,000 7,800 410 3,280,000
24/07/2019 7,900 -0.10 -1.27 8,000 8,000 7,900 1,020 8,058,000
23/07/2019 8,000 -0.10 -1.25 8,100 8,000 7,900 460 3,680,000
22/07/2019 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 1,170 9,477,000
19/07/2019 8,100 0.40 4.94 7,700 8,100 8,000 300 2,430,000
18/07/2019 7,700 -0.30 -3.90 8,000 8,000 7,700 440 3,388,000
17/07/2019 8,000 0.20 2.50 7,800 8,000 8,000 100 800,000
16/07/2019 7,800 -0.10 -1.28 7,900 8,000 7,800 2,000 15,600,000
15/07/2019 7,900 0.00 ■■ 0.00 7,900 8,100 7,800 860 6,794,000
12/07/2019 7,900 0.10 1.27 7,800 7,900 7,600 520 4,108,000
11/07/2019 7,800 0.10 1.28 7,700 7,800 7,600 160 1,248,000
10/07/2019 7,700 -0.30 -3.90 8,000 8,000 7,600 350 2,695,000
09/07/2019 8,000 0.30 3.75 7,700 8,000 7,600 530 4,240,000
08/07/2019 7,700 0.10 1.30 7,600 7,800 7,600 340 2,618,000
05/07/2019 7,600 -0.40 -5.26 8,000 8,000 7,600 540 4,104,000
04/07/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,300 1,090 8,720,000
03/07/2019 8,000 0.00 ■■ 0.00 8,000 8,100 7,600 860 6,880,000
02/07/2019 8,000 -0.30 -3.75 8,300 8,300 8,000 8,160 65,280,000
01/07/2019 8,300 0.20 2.41 8,100 8,300 7,900 12,360 102,588,000
28/06/2019 8,100 0.10 1.23 8,000 8,400 8,100 16,330 132,273,000
27/06/2019 8,000 -0.30 -3.75 8,300 8,400 8,000 8,930 71,440,000
26/06/2019 8,300 0.10 1.20 8,200 8,400 8,200 6,700 55,610,000
25/06/2019 8,200 0.00 ■■ 0.00 8,200 8,300 8,000 1,250 10,250,000
24/06/2019 8,200 0.10 1.22 8,100 8,200 8,200 40 328,000
21/06/2019 8,100 -0.10 -1.23 8,200 8,300 7,600 1,080 8,748,000
20/06/2019 8,200 -0.30 -3.66 8,500 8,400 8,200 150 1,230,000
19/06/2019 8,500 0.30 3.53 8,200 8,500 8,100 70 595,000
18/06/2019 8,200 0.20 2.44 8,000 8,300 8,200 610 5,002,000
17/06/2019 8,000 -0.60 -7.50 8,600 8,000 8,000 110 880,000
16/06/2019 8,600 -0.10 -1.16 8,700 8,800 8,300 810 6,966,000
14/06/2019 8,600 -0.10 -1.16 8,700 8,800 8,300 810 6,966,000
13/06/2019 8,700 0.10 1.15 8,600 8,700 8,600 1,310 11,397,000
11/06/2019 8,500 0.10 1.18 8,400 8,600 8,400 1,110 9,435,000
10/06/2019 8,400 0.30 3.57 8,100 8,600 7,900 2,120 17,808,000
09/06/2019 8,100 0.20 2.47 7,900 8,400 7,900 2,290 18,549,000
07/06/2019 8,100 0.20 2.47 7,900 8,400 7,900 2,290 18,549,000
06/06/2019 7,900 0.10 1.27 7,800 8,000 7,800 2,220 17,538,000
05/06/2019 7,800 0.20 2.56 7,600 7,800 7,600 720 5,616,000
04/06/2019 7,600 0.10 1.32 7,500 7,700 7,600 1,010 7,676,000
03/06/2019 7,500 -0.40 -5.33 7,900 7,600 7,300 3,360 25,200,000
02/06/2019 7,900 -0.10 -1.27 8,000 7,900 7,300 1,040 8,216,000
31/05/2019 7,900 -0.10 -1.27 8,000 7,900 7,300 1,040 8,216,000
30/05/2019 8,000 0.30 3.75 7,700 8,000 7,600 940 7,520,000
29/05/2019 7,700 0.00 ■■ 0.00 7,700 8,000 7,700 690 5,313,000
28/05/2019 7,700 0.60 7.79 7,100 7,700 7,000 2,960 22,792,000
27/05/2019 7,100 0.00 ■■ 0.00 7,100 7,200 6,800 2,970 21,087,000
26/05/2019 7,100 0.00 ■■ 0.00 7,100 7,400 7,100 1,590 11,289,000
24/05/2019 7,100 0.00 ■■ 0.00 7,100 7,400 7,100 1,590 11,289,000
23/05/2019 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 1,730 12,283,000
22/05/2019 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 590 4,189,000
21/05/2019 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 740 5,254,000
20/05/2019 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 790 5,609,000
19/05/2019 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 5,360 38,056,000
17/05/2019 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 5,360 38,056,000
16/05/2019 7,100 -0.10 -1.41 7,200 7,500 7,000 940 6,674,000
15/05/2019 7,200 -0.10 -1.39 7,300 7,200 7,200 40 288,000
14/05/2019 7,300 0.20 2.74 7,100 7,400 7,200 40 292,000
13/05/2019 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 510 3,621,000
12/05/2019 7,100 -0.10 -1.41 7,200 7,100 7,100 50 355,000
10/05/2019 7,100 -0.10 -1.41 7,200 7,100 7,100 50 355,000
09/05/2019 7,200 -0.10 -1.39 7,300 7,200 7,200 40 288,000
08/05/2019 7,300 -0.10 -1.37 7,400 7,300 7,000 150 1,095,000
07/05/2019 7,400 0.20 2.70 7,200 7,400 7,400 100 740,000
06/05/2019 7,200 -0.30 -4.17 7,500 7,200 7,200 330 2,376,000
05/05/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 290 2,175,000
03/05/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 290 2,175,000
02/05/2019 7,500 0.10 1.33 7,400 7,500 7,500 10 75,000
01/05/2019 7,400 0.20 2.70 7,200 7,400 7,400 30 222,000
30/04/2019 7,400 0.20 2.70 7,200 7,400 7,400 30 222,000
29/04/2019 7,400 0.20 2.70 7,200 7,400 7,400 30 222,000
28/04/2019 7,400 0.20 2.70 7,200 7,400 7,400 30 222,000
26/04/2019 7,400 0.20 2.70 7,200 7,400 7,400 30 222,000
25/04/2019 7,200 -0.50 -6.94 7,700 7,700 7,200 2,580 18,576,000
24/04/2019 7,700 0.40 5.19 7,300 7,700 7,300 240 1,848,000
23/04/2019 7,300 -0.10 -1.37 7,400 7,300 7,300 200 1,460,000
22/04/2019 7,400 -0.50 -6.76 7,900 7,500 7,400 1,400 10,360,000
21/04/2019 7,900 -0.10 -1.27 8,000 8,000 7,500 460 3,634,000
19/04/2019 7,900 -0.10 -1.27 8,000 8,000 7,500 460 3,634,000
18/04/2019 8,000 -0.10 -1.25 8,100 8,000 8,000 30 240,000
17/04/2019 8,100 -0.20 -2.47 8,300 8,100 8,100 20 162,000
16/04/2019 8,300 0.00 ■■ 0.00 8,300 8,300 7,900 200 1,660,000
15/04/2019 8,300 0.20 2.41 8,100 8,300 8,300 10 83,000
14/04/2019 8,300 0.20 2.41 8,100 8,300 8,300 10 83,000
12/04/2019 8,300 0.20 2.41 8,100 8,300 8,300 10 83,000
11/04/2019 8,100 -0.20 -2.47 8,300 8,100 7,900 150 1,215,000
10/04/2019 8,300 0.00 ■■ 0.00 8,300 8,500 8,300 1,470 12,201,000
09/04/2019 8,300 0.30 3.61 8,000 8,300 8,000 330 2,739,000
08/04/2019 8,000 0.30 3.75 7,700 8,300 8,000 1,250 10,000,000
07/04/2019 7,700 -0.50 -6.49 8,200 8,800 7,700 850 6,545,000
05/04/2019 7,700 -0.50 -6.49 8,200 8,800 7,700 850 6,545,000
04/04/2019 8,200 -0.10 -1.22 8,300 8,200 8,200 400 3,280,000
03/04/2019 8,300 0.10 1.20 8,200 8,300 8,000 810 6,723,000
02/04/2019 8,200 0.20 2.44 8,000 8,200 7,900 990 8,118,000
01/04/2019 8,000 0.20 2.50 7,800 8,000 7,900 20 160,000
29/03/2019 7,800 0.10 1.28 7,700 7,900 7,700 1,920 14,976,000
28/03/2019 7,700 0.20 2.60 7,500 7,700 7,500 470 3,619,000
27/03/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 420 3,150,000
26/03/2019 7,500 0.10 1.33 7,400 7,500 7,400 1,120 8,400,000
25/03/2019 7,400 -0.10 -1.35 7,500 7,400 7,100 340 2,516,000
21/03/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,200 140 1,050,000
20/03/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 10 75,000
19/03/2019 7,500 -0.10 -1.33 7,600 7,500 7,500 50 375,000
18/03/2019 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 350 2,660,000
15/03/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 440 3,344,000
14/03/2019 7,600 -0.20 -2.63 7,800 7,600 7,500 1,060 8,056,000
13/03/2019 7,800 -0.10 -1.28 7,900 7,800 7,500 900 7,020,000
12/03/2019 7,900 0.30 3.80 7,600 8,300 7,500 740 5,846,000
11/03/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,300 1,200 9,120,000
08/03/2019 7,700 -0.20 -2.60 7,900 7,800 7,700 250 1,925,000
07/03/2019 7,800 0.10 1.28 7,700 7,800 7,800 10 78,000
06/03/2019 8,000 0.60 7.50 7,400 8,000 7,500 710 5,680,000
05/03/2019 7,400 0.00 ■■ 0.00 7,400 7,500 7,200 2,720 20,128,000
04/03/2019 7,400 0.10 1.35 7,300 7,500 7,300 1,750 12,950,000
01/03/2019 7,300 -0.20 -2.74 7,500 7,400 7,300 210 1,533,000
28/02/2019 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 160 1,200,000
27/02/2019 7,500 0.10 1.33 7,400 7,600 7,400 530 3,975,000
26/02/2019 7,400 -0.10 -1.35 7,500 7,400 7,400 110 814,000
25/02/2019 7,500 0.10 1.33 7,400 7,500 7,100 2,020 15,150,000
22/02/2019 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 710 5,254,000
21/02/2019 7,400 -0.10 -1.35 7,500 7,600 7,200 1,220 9,028,000
19/02/2019 7,600 -0.20 -2.63 7,800 7,800 7,500 460 3,496,000
18/02/2019 7,800 0.30 3.85 7,500 7,900 7,500 760 5,928,000
15/02/2019 7,500 -0.10 -1.33 7,600 7,600 7,500 1,350 10,125,000
14/02/2019 7,600 0.30 3.95 7,300 7,600 7,100 1,270 9,652,000
13/02/2019 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 460 3,220,000
12/02/2019 7,000 -0.10 -1.43 7,100 7,100 7,000 810 5,670,000
11/02/2019 7,100 -0.10 -1.41 7,200 7,200 7,100 260 1,846,000
01/02/2019 7,200 0.20 2.78 7,000 7,200 7,000 1,150 8,280,000
31/01/2019 7,000 -0.10 -1.43 7,100 7,300 7,000 830 5,810,000
30/01/2019 7,100 -0.30 -4.23 7,400 7,100 7,100 500 3,550,000
29/01/2019 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 60 444,000
28/01/2019 7,400 0.20 2.70 7,200 7,400 7,000 300 2,220,000
25/01/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 130 936,000
24/01/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 30,000 216,000,000
23/01/2019 7,200 0.20 2.78 7,000 7,200 7,000 2,350,000 16,920,000,000
22/01/2019 7,000 -0.10 -1.43 7,100 7,100 7,000 450,000 3,150,000,000
21/01/2019 7,000 0.30 4.29 6,700 7,200 6,800 1,870,000 13,090,000,000
19/01/2019 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 500,000 3,350,000,000
02/01/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,400 7,900 53,720,000
28/12/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 1,400 9,520,000
27/12/2018 6,800 0.20 2.94 6,600 7,000 6,700 7,400 50,320,000
26/12/2018 6,600 -0.60 -9.09 7,200 7,100 6,600 16,000 105,600,000
25/12/2018 7,200 -0.10 -1.39 7,300 7,300 7,200 14,500 104,400,000
24/12/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 3,700 27,010,000
21/12/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 9,200 67,160,000
20/12/2018 7,300 -0.30 -4.11 7,600 7,300 7,200 16,100 117,530,000
19/12/2018 7,600 -0.40 -5.26 8,000 7,600 7,300 8,100 61,560,000
18/12/2018 8,000 0.70 8.75 7,300 8,000 7,200 10,800 86,400,000
17/12/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 6,300 45,990,000
14/12/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 10,400 75,920,000
13/12/2018 7,300 -0.20 -2.74 7,500 7,500 7,300 4,500 32,850,000
12/12/2018 7,500 0.10 1.33 7,400 7,500 7,300 9,500 71,250,000
11/12/2018 7,400 -0.10 -1.35 7,500 7,600 7,400 5,000 37,000,000
10/12/2018 7,500 -0.10 -1.33 7,600 7,500 7,500 600 4,500,000
07/12/2018 7,600 0.20 2.63 7,400 7,600 7,400 11,000 83,600,000
06/12/2018 7,400 -0.40 -5.41 7,800 7,500 7,400 12,300 91,020,000
05/12/2018 7,800 0.20 2.56 7,600 7,800 7,400 13,600 106,080,000
04/12/2018 7,600 -0.20 -2.63 7,800 7,700 7,500 11,200 85,120,000
03/12/2018 7,800 0.00 ■■ 0.00 7,800 7,800 7,500 16,500 128,700,000
30/11/2018 7,600 -0.30 -3.95 7,900 8,200 7,600 30,900 234,840,000
29/11/2018 7,900 0.10 1.27 7,800 7,900 7,500 9,100 71,890,000
28/11/2018 7,800 -0.20 -2.56 8,000 7,800 7,500 14,100 109,980,000
27/11/2018 8,000 0.20 2.50 7,800 8,000 7,700 3,100 24,800,000
26/11/2018 7,800 -0.20 -2.56 8,000 7,800 7,800 4,400 34,320,000
23/11/2018 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 4,900 39,200,000
22/11/2018 8,000 0.00 ■■ 0.00 8,000 8,000 7,700 2,200 17,600,000
21/11/2018 8,000 0.00 ■■ 0.00 8,000 8,000 7,700 14,800 118,400,000
20/11/2018 8,000 0.20 2.50 7,800 8,000 8,000 1,100 8,800,000
19/11/2018 7,800 -0.20 -2.56 8,000 8,000 7,700 2,100 16,380,000
16/11/2018 8,000 -0.20 -2.50 8,200 8,000 8,000 2,700 21,600,000
15/11/2018 8,200 0.20 2.44 8,000 8,200 8,200 1,000 8,200,000
14/11/2018 8,000 0.00 ■■ 0.00 8,000 8,000 7,600 600 4,800,000
13/11/2018 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 1,500 12,000,000
12/11/2018 8,000 0.20 2.50 7,800 8,000 8,000 600 4,800,000
09/11/2018 7,800 -0.30 -3.85 8,100 7,800 7,800 500 3,900,000
08/11/2018 8,100 0.00 ■■ 0.00 8,100 8,100 7,600 11,100 89,910,000
07/11/2018 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 1,000 8,100,000
06/11/2018 8,100 0.00 ■■ 0.00 8,100 8,400 7,500 10,100 81,810,000
05/11/2018 8,100 0.20 2.47 7,900 8,200 8,100 600 4,860,000
02/11/2018 7,900 -0.10 -1.27 8,000 8,000 7,900 1,900 15,010,000
01/11/2018 8,000 -0.40 -5.00 8,400 8,400 8,000 7,100 56,800,000
31/10/2018 8,400 0.40 4.76 8,000 8,400 8,400 100 840,000
30/10/2018 8,000 -0.20 -2.50 8,200 8,200 7,800 1,300 10,400,000
29/10/2018 8,200 -0.10 -1.22 8,300 8,200 7,800 1,100 9,020,000
26/10/2018 8,300 -0.30 -3.61 8,600 8,300 8,300 1,900 15,770,000
25/10/2018 8,600 0.30 3.49 8,300 8,600 8,300 2,300 19,780,000
24/10/2018 8,300 -0.30 -3.61 8,600 8,700 8,300 17,800 147,740,000
23/10/2018 8,600 0.30 3.49 8,300 8,600 8,300 9,600 82,560,000
22/10/2018 8,300 0.70 8.43 7,600 8,300 7,600 53,800 446,540,000
19/10/2018 7,600 -7.60 -100.00 7,600 0 0 0 0
18/10/2018 7,600 -0.10 -1.32 7,700 7,600 7,600 1,600 12,160,000
17/10/2018 7,700 0.10 1.30 7,600 7,800 6,900 5,400 41,580,000
16/10/2018 7,600 0.20 2.63 7,400 7,600 7,600 1,500 11,400,000
15/10/2018 7,400 0.20 2.70 7,200 7,400 7,200 20,100 148,740,000
12/10/2018 7,200 0.00 ■■ 0.00 7,200 7,200 6,700 6,300 45,360,000
11/10/2018 7,200 0.20 2.78 7,000 7,200 6,700 11,800 84,960,000
10/10/2018 7,000 -0.70 -10.00 7,700 7,600 7,000 79,100 553,700,000
09/10/2018 7,700 0.20 2.60 7,500 8,000 7,600 31,100 239,470,000
08/10/2018 7,500 -0.40 -5.33 7,900 8,000 7,500 17,900 134,250,000
05/10/2018 7,900 0.10 1.27 7,800 7,900 7,800 17,700 139,830,000
04/10/2018 7,800 0.10 1.28 7,700 7,800 7,200 12,500 97,500,000
03/10/2018 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 3,200 24,640,000
02/10/2018 7,700 -0.20 -2.60 7,900 7,900 7,700 1,700 13,090,000
01/10/2018 7,900 0.30 3.80 7,600 7,900 7,900 1,100 8,690,000
28/09/2018 7,600 -0.30 -3.95 7,900 7,900 7,500 52,500 399,000,000
27/09/2018 7,900 -0.20 -2.53 8,100 8,000 7,900 5,300 41,870,000
26/09/2018 8,100 0.00 ■■ 0.00 8,100 8,100 7,700 1,100 8,910,000
25/09/2018 8,100 -0.20 -2.47 8,300 8,300 7,500 132,400 1,072,440,000
24/09/2018 8,300 0.30 3.61 8,000 8,300 7,500 10,300 85,490,000
21/09/2018 8,000 0.00 ■■ 0.00 8,000 8,000 7,700 1,700 13,600,000
20/09/2018 8,000 0.00 ■■ 0.00 8,000 8,200 8,000 1,900 15,200,000
19/09/2018 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 22,100 176,800,000
18/09/2018 8,000 0.10 1.25 7,900 8,100 7,900 1,900 15,200,000
17/09/2018 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 400 3,160,000
14/09/2018 7,900 -0.30 -3.80 8,200 8,000 7,800 1,800 14,220,000
13/09/2018 8,200 0.00 ■■ 0.00 8,200 8,200 7,600 8,200 67,240,000
12/09/2018 8,200 0.00 ■■ 0.00 8,200 8,200 7,600 20,100 164,820,000
11/09/2018 8,200 0.00 ■■ 0.00 8,200 8,400 7,600 69,500 569,900,000
10/09/2018 8,200 0.10 1.22 8,100 8,200 8,200 1,000 8,200,000
07/09/2018 8,100 -0.10 -1.23 8,200 8,100 8,100 1,000 8,100,000
06/09/2018 8,200 0.00 ■■ 0.00 8,200 8,200 7,800 3,800 31,160,000
05/09/2018 8,200 -0.10 -1.22 8,300 8,200 8,000 1,500 12,300,000
04/09/2018 8,300 0.40 4.82 7,900 8,300 8,000 2,400 19,920,000
31/08/2018 7,900 -0.40 -5.06 8,300 8,100 7,900 26,900 212,510,000
30/08/2018 8,300 0.20 2.41 8,100 8,300 8,000 4,500 37,350,000
29/08/2018 8,100 -0.50 -6.17 8,600 8,200 8,000 35,100 284,310,000
28/08/2018 8,600 0.20 2.33 8,500 8,600 8,600 200 1,720,000
27/08/2018 8,400 -0.10 -1.19 8,500 8,700 8,100 12,800 107,520,000
24/08/2018 8,500 0.20 2.35 8,300 8,500 8,500 300 2,550,000
23/08/2018 8,300 -0.60 -7.23 8,900 8,700 8,200 3,800 31,540,000
22/08/2018 8,900 0.80 8.99 8,100 8,900 7,600 24,500 218,050,000
21/08/2018 8,100 -0.20 -2.47 8,300 8,100 8,100 1,500 12,150,000
20/08/2018 8,300 -0.10 -1.20 8,400 8,300 8,300 200 1,660,000
17/08/2018 8,400 -0.10 -1.19 8,500 8,400 8,400 200 1,680,000
16/08/2018 8,500 -0.30 -3.53 8,800 8,500 8,500 2,000 17,000,000
15/08/2018 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 1,100 9,680,000
14/08/2018 8,800 0.10 1.14 8,700 8,800 8,700 9,500 83,600,000
13/08/2018 8,700 0.20 2.30 8,500 8,800 8,500 12,400 107,880,000
10/08/2018 8,500 0.20 2.35 8,300 8,800 8,500 200 1,700,000
09/08/2018 8,300 -0.20 -2.41 8,500 8,800 8,300 400 3,320,000
08/08/2018 8,500 0.10 1.18 8,400 8,500 8,500 100 850,000
07/08/2018 8,400 -0.10 -1.19 8,500 8,800 8,400 10,400 87,360,000
06/08/2018 8,500 -0.40 -4.71 8,900 8,900 8,300 56,700 481,950,000
03/08/2018 8,900 0.00 ■■ 0.00 8,900 9,300 8,900 8,000 71,200,000
02/08/2018 8,900 0.10 1.12 8,800 8,900 8,800 24,000 213,600,000
01/08/2018 8,800 -0.10 -1.14 8,900 8,800 8,800 1,500 13,200,000
31/07/2018 8,900 0.10 1.12 8,800 8,900 8,900 500 4,450,000
30/07/2018 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 59,800 526,240,000
27/07/2018 8,800 -0.20 -2.27 9,000 8,900 8,800 3,500 30,800,000
26/07/2018 9,000 0.20 2.22 8,800 9,000 8,600 8,800 79,200,000
25/07/2018 8,800 -0.10 -1.14 8,900 8,900 8,800 3,900 34,320,000
24/07/2018 8,900 -0.10 -1.12 9,000 9,000 8,800 11,300 100,570,000
23/07/2018 9,000 -0.20 -2.22 9,200 9,000 8,300 40,100 360,900,000
20/07/2018 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 2,300 21,160,000
19/07/2018 9,200 -0.30 -3.26 9,500 9,300 8,700 4,700 43,240,000
18/07/2018 9,500 0.50 5.26 9,000 9,500 8,200 53,300 506,350,000
17/07/2018 9,000 0.30 3.33 8,700 9,000 8,700 2,700 24,300,000
16/07/2018 8,700 0.10 1.15 8,600 9,000 8,600 16,800 146,160,000
13/07/2018 8,600 0.10 1.16 8,500 9,200 8,500 40,300 346,580,000
12/07/2018 8,500 -0.50 -5.88 9,000 9,100 8,500 6,500 55,250,000
11/07/2018 9,000 0.00 ■■ 0.00 9,000 9,000 8,700 10,500 94,500,000
10/07/2018 9,000 0.10 1.11 8,900 9,100 9,000 46,900 422,100,000
09/07/2018 8,900 -0.10 -1.12 9,000 8,900 8,800 16,700 148,630,000
06/07/2018 9,000 0.20 2.22 8,800 9,000 8,800 3,400 30,600,000
05/07/2018 8,800 0.30 3.41 8,500 8,800 8,500 1,600 14,080,000
04/07/2018 8,500 0.10 1.18 8,400 8,500 8,000 1,300 11,050,000
03/07/2018 8,400 -0.70 -8.33 9,100 9,000 8,300 12,500 105,000,000
29/06/2018 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 1,600 14,720,000
28/06/2018 9,200 -0.10 -1.09 9,300 9,200 8,800 10,500 96,600,000
27/06/2018 9,300 0.00 ■■ 0.00 9,300 9,300 8,800 49,200 457,560,000
26/06/2018 9,300 -0.10 -1.08 9,400 9,300 8,700 3,000 27,900,000
25/06/2018 9,400 0.00 ■■ 0.00 9,400 9,400 8,700 1,800 16,920,000
22/06/2018 9,400 0.00 ■■ 0.00 9,400 9,400 8,800 6,500 61,100,000
21/06/2018 9,400 0.40 4.26 9,000 9,600 9,200 10,600 99,640,000
20/06/2018 9,000 -0.30 -3.33 9,300 9,200 8,500 6,600 59,400,000
19/06/2018 9,300 -0.10 -1.08 9,400 9,400 9,300 200 1,860,000
18/06/2018 9,400 0.30 3.19 9,100 9,400 9,400 2,500 23,500,000
15/06/2018 9,100 0.50 5.49 8,600 9,100 8,600 20,400 185,640,000
14/06/2018 8,600 -0.50 -5.81 9,100 9,100 8,500 53,800 462,680,000
13/06/2018 9,100 0.20 2.20 8,900 9,100 8,800 4,300 39,130,000
12/06/2018 8,900 -8.90 -100.00 8,900 0 0 0 0
11/06/2018 8,900 0.50 5.62 8,400 9,100 8,500 22,500 200,250,000
08/06/2018 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 6,000 50,400,000
07/06/2018 8,400 -0.50 -5.95 8,900 9,000 8,400 3,700 31,080,000
06/06/2018 8,900 -0.30 -3.37 9,200 9,000 8,700 1,100 9,790,000
05/06/2018 9,200 0.70 7.61 8,500 9,200 9,200 100 920,000
04/06/2018 8,500 -0.40 -4.71 8,900 8,900 8,500 900 7,650,000
01/06/2018 8,900 -0.10 -1.12 9,000 8,900 8,900 300 2,670,000
31/05/2018 9,000 0.50 5.56 8,500 9,000 8,100 29,400 264,600,000
30/05/2018 8,500 -0.70 -8.24 9,200 9,100 8,500 51,900 441,150,000
29/05/2018 9,200 0.20 2.17 9,000 9,200 8,200 33,900 311,880,000
28/05/2018 9,000 0.00 ■■ 0.00 9,000 9,000 8,300 35,200 316,800,000
25/05/2018 9,000 -0.70 -7.78 9,700 9,700 9,000 8,600 77,400,000
24/05/2018 9,700 0.00 ■■ 0.00 9,700 10,200 9,700 400 3,880,000
23/05/2018 9,700 0.00 ■■ 0.00 9,700 10,500 9,000 50,000 485,000,000
22/05/2018 9,700 -0.10 -1.03 9,800 9,800 9,200 2,900 28,130,000
21/05/2018 9,800 -0.10 -1.02 9,900 9,900 9,800 600 5,880,000
18/05/2018 9,900 0.20 2.02 9,700 9,900 9,100 30,000 297,000,000
17/05/2018 9,700 0.30 3.09 9,400 9,700 9,700 300 2,910,000
16/05/2018 9,400 -0.60 -6.38 10,000 10,200 9,000 21,000 197,400,000
15/05/2018 10,000 0.20 2.00 9,800 10,500 9,800 5,900 59,000,000
14/05/2018 9,800 -0.80 -8.16 10,600 10,000 9,800 6,200 60,760,000
11/05/2018 10,600 0.40 3.77 10,200 10,900 10,300 54,100 573,460,000
10/05/2018 10,200 0.80 7.84 9,400 10,200 9,500 3,700 37,740,000
09/05/2018 10,900 0.50 4.59 10,400 10,900 10,500 8,300 90,470,000
08/05/2018 10,400 -0.60 -5.77 11,000 11,000 10,300 13,500 140,400,000
07/05/2018 11,000 0.20 1.82 10,800 11,000 10,700 44,700 491,700,000
04/05/2018 10,800 0.30 2.78 10,500 11,000 10,500 19,200 207,360,000
03/05/2018 10,500 -0.50 -4.76 11,000 10,900 10,300 17,900 187,950,000
02/05/2018 11,000 -0.10 -0.91 11,100 11,900 10,200 35,600 391,600,000
27/04/2018 11,100 -0.10 -0.90 11,200 11,100 10,400 22,600 250,860,000
26/04/2018 11,200 -0.10 -0.89 11,300 11,600 10,500 6,100 68,320,000
24/04/2018 11,300 0.10 0.88 11,200 11,500 10,800 2,400 27,120,000
23/04/2018 11,200 -0.30 -2.68 11,500 11,200 10,900 4,500 50,400,000
20/04/2018 11,500 -0.20 -1.74 11,700 11,700 11,300 30,000 345,000,000
19/04/2018 11,700 0.00 ■■ 0.00 11,700 11,700 11,300 15,700 183,690,000
18/04/2018 11,700 0.00 ■■ 0.00 11,700 11,800 11,600 8,200 95,940,000
13/04/2018 11,700 0.60 5.13 11,100 11,800 11,100 3,100 36,270,000
12/04/2018 11,100 -0.70 -6.31 11,800 11,500 11,000 6,200 68,820,000
11/04/2018 11,800 0.00 ■■ 0.00 11,800 11,900 10,700 12,400 146,320,000
10/04/2018 11,800 0.10 0.85 11,700 12,000 11,500 2,500 29,500,000
09/04/2018 11,700 -0.20 -1.71 11,900 11,900 11,600 2,700 31,590,000
06/04/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,500 2,200 26,180,000
05/04/2018 11,900 -0.10 -0.84 12,000 11,900 11,500 3,100 36,890,000
04/04/2018 12,000 0.10 0.83 11,900 12,000 11,500 3,100 37,200,000
03/04/2018 11,900 -0.10 -0.84 12,000 11,900 11,600 2,300 27,370,000
02/04/2018 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 1,900 22,800,000
30/03/2018 12,000 0.20 1.67 11,800 12,000 11,800 26,800 321,600,000
29/03/2018 11,800 0.00 ■■ 0.00 11,800 12,000 11,600 23,400 276,120,000
28/03/2018 11,800 -0.20 -1.69 12,000 12,000 11,700 15,200 179,360,000
27/03/2018 12,000 0.50 4.17 11,500 12,100 11,800 21,600 259,200,000
26/03/2018 11,500 -0.40 -3.48 11,900 12,100 11,500 2,800 32,200,000
23/03/2018 11,900 -0.30 -2.52 12,200 11,900 11,900 100 1,190,000
22/03/2018 12,200 0.10 0.82 12,100 12,200 11,700 300 3,660,000
21/03/2018 12,100 0.10 0.83 12,000 12,400 11,900 12,300 148,830,000
20/03/2018 12,000 0.10 0.83 11,900 12,700 11,800 51,700 620,400,000
19/03/2018 11,900 0.00 ■■ 0.00 11,900 12,600 11,800 36,800 437,920,000
16/03/2018 11,900 0.70 5.88 11,200 12,000 11,500 25,800 307,020,000
15/03/2018 11,200 0.50 4.46 10,700 11,700 10,900 10,300 115,360,000
14/03/2018 10,700 -0.20 -1.87 10,900 11,900 10,500 31,400 335,980,000
13/03/2018 10,900 0.30 2.75 10,600 10,900 10,600 4,900 53,410,000
12/03/2018 10,600 0.20 1.89 10,400 10,600 10,300 300 3,180,000
09/03/2018 10,400 -0.40 -3.85 10,800 10,700 10,300 88,100 916,240,000
08/03/2018 10,800 -0.20 -1.85 11,000 10,900 10,800 30,000 324,000,000
07/03/2018 11,000 0.50 4.55 10,500 11,500 11,000 49,000 539,000,000
06/03/2018 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 12,100 127,050,000
05/03/2018 10,500 -0.50 -4.76 11,000 10,900 10,500 13,300 139,650,000
02/03/2018 11,000 0.10 0.91 10,900 11,000 10,600 16,100 177,100,000
01/03/2018 10,900 -0.10 -0.92 11,000 10,900 10,800 9,000 98,100,000
28/02/2018 11,000 0.50 4.55 10,500 11,000 11,000 100 1,100,000
27/02/2018 10,500 -0.50 -4.76 11,000 11,000 10,500 10,600 111,300,000
26/02/2018 11,000 0.10 0.91 10,900 11,200 10,600 1,400 15,400,000
23/02/2018 11,000 0.20 1.82 10,800 11,000 10,500 5,200 57,200,000
22/02/2018 10,800 -0.40 -3.70 11,200 10,800 10,800 2,500 27,000,000
21/02/2018 11,200 0.00 ■■ 0.00 11,200 11,200 10,900 1,000 11,200,000
13/02/2018 11,200 -0.10 -0.89 11,300 11,200 11,200 100 1,120,000
12/02/2018 11,300 0.60 5.31 10,700 11,300 10,800 3,700 41,810,000
09/02/2018 10,700 0.50 4.67 10,200 10,700 9,600 5,100 54,570,000
08/02/2018 10,200 -0.10 -0.98 10,300 10,900 10,200 9,000 91,800,000
07/02/2018 10,300 -0.70 -6.80 11,000 10,300 10,300 3,500 36,050,000
06/02/2018 11,000 0.00 ■■ 0.00 11,000 11,000 9,900 49,100 540,100,000
05/02/2018 11,000 -0.20 -1.82 11,200 11,100 10,800 7,900 86,900,000
02/02/2018 11,200 -0.10 -0.89 11,300 11,300 10,800 15,900 178,080,000
01/02/2018 11,300 0.00 ■■ 0.00 11,300 11,300 10,900 6,200 70,060,000
31/01/2018 11,300 0.00 ■■ 0.00 11,300 11,300 11,000 5,600 63,280,000
30/01/2018 11,300 0.20 1.77 11,100 11,300 11,000 6,600 74,580,000
29/01/2018 11,100 -0.50 -4.50 11,600 11,600 11,100 4,400 48,840,000
26/01/2018 11,600 0.00 ■■ 0.00 11,600 11,600 11,400 5,000 58,000,000
25/01/2018 11,600 0.20 1.72 11,400 11,700 11,200 22,700 263,320,000
24/01/2018 11,400 -0.20 -1.75 11,800 11,600 11,400 10,200 116,280,000
23/01/2018 11,600 -0.20 -1.72 11,800 11,800 11,600 9,300 107,880,000
22/01/2018 11,800 0.50 4.24 11,300 11,900 11,000 14,800 174,640,000
19/01/2018 11,300 -0.70 -6.19 12,000 12,000 11,000 13,600 153,680,000
18/01/2018 12,000 -0.10 -0.83 12,100 12,100 12,000 1,000 12,000,000
17/01/2018 12,100 0.30 2.48 11,800 12,200 11,800 3,300 39,930,000
16/01/2018 11,800 -0.20 -1.69 12,000 12,600 11,800 22,300 263,140,000
15/01/2018 12,000 0.50 4.17 11,500 12,000 11,700 20,800 249,600,000
12/01/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
11/01/2018 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 5,300 60,950,000
10/01/2018 11,500 -0.20 -1.74 11,700 11,700 11,300 4,900 56,350,000
09/01/2018 11,700 0.20 1.71 11,500 11,700 11,300 8,900 104,130,000
08/01/2018 11,500 0.30 2.61 11,200 11,500 11,000 19,300 221,950,000
05/01/2018 11,200 -0.20 -1.79 11,400 11,700 11,200 14,300 160,160,000
04/01/2018 11,400 -0.40 -3.51 11,800 11,500 11,300 3,100 35,340,000
03/01/2018 11,800 0.00 ■■ 0.00 11,800 11,800 11,300 6,500 76,700,000
02/01/2018 11,800 0.30 2.54 11,500 11,800 11,800 100 1,180,000
29/12/2017 11,500 0.20 1.74 11,300 11,700 11,200 2,200 25,300,000
28/12/2017 11,300 -0.20 -1.77 11,500 11,500 11,300 83,200 940,160,000
27/12/2017 11,500 -0.10 -0.87 11,600 11,800 11,500 10,300 118,450,000
26/12/2017 11,600 0.20 1.72 11,400 11,600 11,600 100 1,160,000
25/12/2017 11,400 0.20 1.75 11,200 11,400 11,200 74,800 852,720,000
22/12/2017 11,200 -0.10 -0.89 11,300 11,300 11,200 7,600 85,120,000
21/12/2017 11,300 -0.10 -0.88 11,400 11,500 11,200 19,600 221,480,000
20/12/2017 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 4,000 45,600,000
19/12/2017 11,500 -0.10 -0.87 11,600 11,500 11,400 3,600 41,400,000
18/12/2017 12,000 0.50 4.17 11,500 12,000 12,000 100 1,200,000
15/12/2017 11,000 -0.30 -2.73 11,300 11,000 11,000 3,000 33,000,000
14/12/2017 11,100 0.10 0.90 11,000 11,100 11,100 500 5,550,000
13/12/2017 11,500 0.50 4.35 11,000 11,500 11,500 500 5,750,000
12/12/2017 11,000 -0.40 -3.64 11,400 11,000 11,000 2,000 22,000,000
11/12/2017 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 1,000 11,400,000
08/12/2017 11,400 -0.30 -2.63 11,700 11,400 11,400 2,000 22,800,000
07/12/2017 11,700 0.10 0.85 11,600 11,700 11,300 4,600 53,820,000
04/12/2017 11,700 -0.10 -0.85 12,900 12,900 11,700 42,100 492,570,000
01/12/2017 11,800 0.10 0.85 11,700 11,800 11,700 6,400 75,520,000
30/11/2017 11,700 -0.20 -1.68 11,600 11,700 11,500 44,600 521,820,000
29/11/2017 11,900 0.00 ■■ 0.00 11,800 11,900 11,600 4,000 47,600,000
28/11/2017 11,900 -0.10 -0.83 11,900 11,900 11,800 5,400 64,260,000
24/11/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,400 16,745 194,242,000
23/11/2017 11,600 0.00 ■■ 0.00 11,500 11,600 11,500 7,800 90,480,000
22/11/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 1,000 11,600,000
21/11/2017 11,600 -0.20 -1.69 12,200 12,200 11,500 5,600 64,960,000
17/11/2017 12,600 0.10 0.80 13,000 13,400 12,000 9,422 118,717,200
16/11/2017 12,500 0.70 5.93 12,000 12,800 12,000 52,582 657,275,000
15/11/2017 11,800 -0.10 -0.84 11,900 11,900 11,600 13,100 154,580,000
14/11/2017 11,900 -0.10 -0.83 11,200 12,000 11,200 17,900 213,010,000
13/11/2017 12,000 0.80 7.14 11,300 12,100 11,300 15,810 189,720,000
10/11/2017 11,200 -0.30 -2.61 11,000 11,200 11,000 11,200 125,440,000
09/11/2017 11,500 -0.40 -3.36 11,100 12,300 11,100 16,560 190,440,000
08/11/2017 11,900 0.20 1.71 11,500 11,900 11,500 5,120 60,928,000
07/11/2017 11,700 -0.60 -4.88 12,200 12,200 11,700 28,455 332,923,500
06/11/2017 12,300 -0.20 -1.60 12,500 12,500 11,700 5,310 65,313,000
03/11/2017 12,500 1.10 9.65 11,100 12,500 11,100 7,460 93,250,000
02/11/2017 11,400 -0.60 -5.00 11,900 11,900 11,000 27,900 318,060,000
01/11/2017 12,000 0.00 ■■ 0.00 10,800 12,400 10,800 21,400 256,800,000
31/10/2017 12,000 0.00 ■■ 0.00 12,000 12,000 11,700 25,500 306,000,000
30/10/2017 12,000 -0.50 -4.00 11,500 12,500 11,500 6,510 78,120,000
27/10/2017 12,500 0.60 5.04 11,500 12,500 11,500 30,810 385,125,000
26/10/2017 11,900 -0.60 -4.80 12,500 12,500 11,600 57,050 678,895,000
25/10/2017 12,500 -0.40 -3.10 12,700 12,900 12,500 23,100 288,750,000
24/10/2017 12,900 -0.10 -0.77 13,000 13,000 12,800 10,300 132,870,000
23/10/2017 13,000 -0.50 -3.70 12,800 13,100 12,800 18,500 240,500,000
20/10/2017 13,500 0.00 ■■ 0.00 13,300 13,600 13,000 36,300 490,050,000
19/10/2017 13,500 -0.30 -2.17 13,500 13,500 13,500 600 8,100,000
18/10/2017 13,800 0.10 0.73 13,400 13,800 13,200 3,900 53,820,000
17/10/2017 13,700 -0.20 -1.44 13,800 13,900 13,700 24,100 330,170,000
16/10/2017 13,900 0.30 2.21 13,700 13,900 13,600 23,300 323,870,000
13/10/2017 13,600 -0.40 -2.86 13,800 13,800 13,600 18,700 254,320,000
12/10/2017 14,000 -0.10 -0.71 14,400 14,400 13,600 69,800 977,200,000
11/10/2017 14,100 0.40 2.92 13,900 14,300 13,800 55,220 778,602,000
10/10/2017 13,700 0.10 0.74 13,600 13,800 13,600 28,346 388,340,200
09/10/2017 13,600 0.10 0.74 14,600 14,600 13,400 42,500 578,000,000
06/10/2017 13,500 -0.10 -0.74 13,500 13,600 13,500 13,100 176,850,000
05/10/2017 13,600 0.10 0.74 13,500 13,600 13,400 3,300 44,880,000
04/10/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,400 12,940 174,690,000
03/10/2017 13,500 -0.30 -2.17 13,400 13,500 13,300 19,200 259,200,000
02/10/2017 13,800 0.00 ■■ 0.00 14,000 14,000 13,400 11,100 153,180,000
29/09/2017 13,800 0.20 1.47 13,400 13,800 13,300 16,700 230,460,000
28/09/2017 13,600 -0.20 -1.45 13,500 13,600 13,200 15,139 205,890,400
27/09/2017 13,800 0.20 1.47 14,000 14,100 13,800 18,400 253,920,000
26/09/2017 13,600 0.20 1.49 13,400 13,800 13,400 49,710 676,056,000
25/09/2017 13,400 0.20 1.52 13,200 13,400 13,100 11,600 155,440,000
22/09/2017 13,200 0.00 ■■ 0.00 13,400 13,400 13,200 9,160 120,912,000
21/09/2017 13,200 -0.20 -1.49 13,400 13,400 13,000 36,330 479,556,000
20/09/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,300 13,106 175,620,400
19/09/2017 13,400 0.00 ■■ 0.00 13,400 13,500 13,400 15,300 205,020,000
18/09/2017 13,400 -0.30 -2.19 13,600 13,700 13,300 35,500 475,700,000
15/09/2017 13,700 0.10 0.74 13,600 13,700 13,500 5,300 72,610,000
14/09/2017 13,600 0.00 ■■ 0.00 14,000 14,000 13,600 25,790 350,744,000
13/09/2017 13,600 0.10 0.74 13,400 14,000 13,400 46,370 630,632,000
12/09/2017 13,500 0.00 ■■ 0.00 13,400 13,500 13,400 7,600 102,600,000
11/09/2017 13,500 -0.50 -3.57 14,000 14,000 13,500 55,330 746,955,000
08/09/2017 14,000 -0.20 -1.41 14,000 14,000 13,900 38,405 537,670,000
07/09/2017 14,200 0.00 ■■ 0.00 14,200 14,700 14,200 85,800 1,218,360,000
06/09/2017 14,200 -0.40 -2.74 14,300 14,400 14,200 64,500 915,900,000
05/09/2017 14,600 0.00 ■■ 0.00 14,500 14,700 14,200 28,064 409,734,400
01/09/2017 14,600 -0.10 -0.68 14,700 14,800 14,200 266,251 3,887,264,600
31/08/2017 14,700 0.10 0.68 14,600 14,900 14,400 376,381 5,532,800,700
30/08/2017 14,600 -0.10 -0.68 14,600 14,900 14,600 226,600 3,308,360,000
29/08/2017 14,700 0.10 0.68 14,600 14,700 14,400 115,000 1,690,500,000
28/08/2017 14,600 0.60 4.29 14,000 14,700 13,800 387,633 5,659,441,800
25/08/2017 14,000 0.30 2.19 13,600 14,000 13,300 248,260 3,475,640,000
24/08/2017 13,700 -1.00 -6.80 14,700 14,700 13,300 530,277 7,264,794,900
23/08/2017 14,700 -0.30 -2.00 15,500 15,500 14,600 426,566 6,270,520,200
22/08/2017 15,000 1.30 9.49 13,700 15,000 13,600 775,212 11,628,180,000
21/08/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,300 385,137 5,276,376,900
18/08/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,600 180,200 2,468,740,000
17/08/2017 13,700 0.00 ■■ 0.00 13,700 13,800 13,600 116,400 1,594,680,000
16/08/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,600 109,500 1,500,150,000
15/08/2017 13,700 0.00 ■■ 0.00 13,700 13,900 13,700 176,700 2,420,790,000
14/08/2017 13,700 0.30 2.24 13,400 13,700 13,400 105,800 1,449,460,000
11/08/2017 13,400 -0.10 -0.74 13,400 13,400 13,300 218,700 2,930,580,000
10/08/2017 13,500 0.10 0.75 13,400 13,600 13,100 160,500 2,166,750,000
09/08/2017 13,400 -0.10 -0.74 13,500 13,600 12,600 410,800 5,504,720,000
08/08/2017 13,500 -0.10 -0.74 13,600 13,600 13,200 114,100 1,540,350,000
07/08/2017 13,600 1.20 9.68 12,500 13,600 12,300 93,600 1,272,960,000
04/08/2017 12,400 -1.10 -8.15 13,400 13,500 12,300 191,500 2,374,600,000
03/08/2017 13,500 -1.20 -8.16 14,300 14,300 13,500 125,130 1,689,255,000
02/08/2017 14,700 -0.60 -3.92 15,300 15,300 14,400 206,600 3,037,020,000
01/08/2017 15,300 0.00 ■■ 0.00 15,300 15,400 15,200 136,100 2,082,330,000
31/07/2017 15,300 0.00 ■■ 0.00 15,300 15,400 15,200 400,200 6,123,060,000
28/07/2017 15,300 0.20 1.32 15,100 15,500 15,100 587,173 8,983,746,900
27/07/2017 15,100 0.10 0.67 15,000 15,200 15,000 89,800 1,355,980,000
26/07/2017 15,000 -0.10 -0.66 15,100 15,500 15,000 224,450 3,366,750,000
25/07/2017 15,100 0.10 0.67 16,500 16,500 15,000 236,500 3,571,150,000
24/07/2017 15,000 1.30 9.49 14,000 15,000 14,000 282,360 4,235,400,000
21/07/2017 13,700 1.20 9.60 13,200 13,700 12,600 92,900 1,272,730,000
20/07/2017 12,500 -0.20 -1.57 12,600 12,700 12,500 102,000 1,275,000,000
19/07/2017 12,700 0.10 0.79 12,600 12,700 12,500 77,143 979,716,100
18/07/2017 12,600 0.10 0.80 12,600 13,000 12,600 352,020 4,435,452,000
17/07/2017 12,500 0.40 3.31 12,300 12,500 12,100 251,500 3,143,750,000
14/07/2017 12,100 -0.10 -0.82 12,500 12,500 12,100 206,100 2,493,810,000
13/07/2017 12,200 0.00 ■■ 0.00 12,200 12,300 12,000 241,500 2,946,300,000
12/07/2017 12,200 -0.20 -1.61 12,600 12,600 12,000 188,100 2,294,820,000
11/07/2017 12,400 0.10 0.81 12,400 12,400 12,200 143,500 1,779,400,000
10/07/2017 12,300 0.00 ■■ 0.00 13,500 13,500 12,100 184,850 2,273,655,000
07/07/2017 12,300 -0.20 -1.60 12,400 12,600 12,100 81,200 998,760,000
06/07/2017 12,500 -0.20 -1.57 12,600 12,600 12,100 208,200 2,602,500,000
05/07/2017 12,700 0.00 ■■ 0.00 12,000 12,700 12,000 31,000 393,700,000
04/07/2017 12,700 -0.30 -2.31 11,700 13,000 11,700 10,900 138,430,000
03/07/2017 13,000 0.40 3.17 13,300 13,300 12,100 2,200 28,600,000
30/06/2017 12,600 1.00 8.62 11,600 12,700 11,600 16,900 212,940,000
29/06/2017 11,600 -1.70 -12.78 12,000 12,200 11,600 7,500 87,000,000
28/06/2017 13,300 0.30 2.31 12,700 13,300 12,500 34,600 460,180,000
27/06/2017 13,000 -0.50 -3.70 13,600 13,600 12,800 8,800 114,400,000
26/06/2017 13,500 1.20 9.76 12,300 13,500 12,300 83,030 1,120,905,000
23/06/2017 12,300 0.60 5.13 11,800 12,300 11,400 46,100 567,030,000
22/06/2017 11,700 0.50 4.46 10,500 11,700 10,500 13,100 153,270,000
21/06/2017 11,200 -0.40 -3.45 11,500 11,500 11,200 10,700 119,840,000
20/06/2017 11,600 0.10 0.87 11,000 11,700 11,000 13,000 150,800,000
19/06/2017 11,500 -0.50 -4.17 12,300 12,300 11,500 6,200 71,300,000
16/06/2017 12,000 0.20 1.69 12,100 12,900 11,800 108,400 1,300,800,000
15/06/2017 11,800 -0.40 -3.28 12,200 12,200 11,500 22,600 266,680,000
14/06/2017 12,200 1.10 9.91 11,300 12,200 11,300 78,400 956,480,000
13/06/2017 11,100 1.00 9.90 10,300 11,100 10,300 52,000 577,200,000
09/06/2017 10,000 0.00 ■■ 0.00 10,100 10,200 10,000 15,300 153,000,000
08/06/2017 10,000 -0.20 -1.96 10,200 10,200 9,800 10,800 108,000,000
07/06/2017 10,200 -0.10 -0.97 10,200 10,200 10,200 3,000 30,600,000
06/06/2017 10,300 0.30 3.00 10,000 10,400 10,000 9,700 99,910,000
05/06/2017 10,000 -0.70 -6.54 9,900 10,800 9,900 11,700 117,000,000
02/06/2017 10,700 0.90 9.18 9,700 10,700 9,700 23,900 255,730,000
01/06/2017 9,800 -0.20 -2.00 9,900 9,900 9,800 21,700 212,660,000
31/05/2017 10,000 0.20 2.04 9,800 10,000 9,800 4,700 47,000,000
30/05/2017 9,800 -0.10 -1.01 9,800 9,800 9,700 19,110 187,278,000
29/05/2017 9,900 0.20 2.06 9,800 10,000 9,700 15,300 151,470,000
26/05/2017 9,700 0.00 ■■ 0.00 9,700 9,900 9,700 13,300 129,010,000
25/05/2017 9,700 0.10 1.04 9,500 9,700 9,500 14,600 141,620,000
24/05/2017 9,600 0.20 2.13 9,700 9,700 9,500 7,600 72,960,000
23/05/2017 9,400 -0.40 -4.08 9,800 9,800 9,400 30,300 284,820,000
22/05/2017 9,800 0.40 4.26 9,500 9,800 9,400 31,600 309,680,000
19/05/2017 9,400 -0.20 -2.08 9,400 9,400 9,300 4,500 42,300,000
18/05/2017 9,600 0.00 ■■ 0.00 9,100 9,700 9,100 10,900 104,640,000
17/05/2017 9,600 0.10 1.05 9,300 9,600 9,200 4,300 41,280,000
16/05/2017 9,500 -0.30 -3.06 9,800 9,800 9,100 29,500 280,250,000
15/05/2017 9,800 0.20 2.08 9,200 9,800 9,200 19,600 192,080,000
09/05/2017 9,600 0.30 3.23 9,200 9,600 9,100 5,900 56,640,000
08/05/2017 9,300 -0.10 -1.06 9,400 9,500 9,200 13,800 128,340,000
05/05/2017 9,400 -0.50 -5.05 9,900 9,900 9,400 9,900 93,060,000
04/05/2017 9,900 -0.10 -1.00 10,100 10,400 9,600 17,500 173,250,000
03/05/2017 10,000 -0.10 -0.99 10,400 10,400 9,800 11,500 115,000,000
28/04/2017 10,100 -0.20 -1.94 10,400 10,400 10,000 12,600 127,260,000
27/04/2017 10,300 -0.10 -0.96 10,300 10,400 9,900 14,800 152,440,000
26/04/2017 10,400 0.30 2.97 10,200 10,600 10,200 7,300 75,920,000
25/04/2017 10,100 -0.50 -4.72 10,600 10,600 10,100 7,800 78,780,000
24/04/2017 10,600 0.20 1.92 10,500 10,700 10,400 8,100 85,860,000
21/04/2017 10,400 0.90 9.47 9,900 10,400 9,600 37,800 393,120,000
20/04/2017 9,500 -0.80 -7.77 9,900 10,000 9,500 5,800 55,100,000
19/04/2017 10,300 0.00 ■■ 0.00 9,800 10,300 9,800 3,500 36,050,000
18/04/2017 10,300 0.00 ■■ 0.00 11,300 11,300 10,000 8,400 86,520,000
17/04/2017 10,300 0.90 9.57 9,600 10,300 9,200 35,100 361,530,000
14/04/2017 9,400 0.00 ■■ 0.00 8,900 9,700 8,900 31,100 292,340,000
13/04/2017 9,400 -1.00 -9.62 10,000 10,300 9,400 60,900 572,460,000
12/04/2017 10,400 -0.10 -0.95 10,400 10,400 10,400 1,600 16,640,000
11/04/2017 10,500 0.00 ■■ 0.00 10,600 10,700 10,500 6,500 68,250,000
10/04/2017 10,500 0.20 1.94 10,600 10,600 10,400 9,400 98,700,000
07/04/2017 10,300 -0.50 -4.63 11,400 11,700 10,300 20,700 213,210,000
05/04/2017 10,800 0.30 2.86 10,500 11,400 10,000 35,700 385,560,000
04/04/2017 10,500 -0.80