Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Nhựa Hà Nội
HaNoi Plastics Joint Stock Company
Mã CK:      NHH      16      -0.40 (-2.50%)      (cập nhật 01:30 19/04/2024)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Hóa chất
Website: http://www.hanoiplastics.com.vn
NHH » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/04/2024 16,000 -0.40 -2.50 16,400 16,400 15,800 33,530 536,480,000
17/04/2024 16,400 0.05 0.30 16,350 16,550 16,300 30,190 495,116,000
16/04/2024 16,350 -0.65 -3.98 17,000 17,250 16,100 69,710 1,139,758,500
15/04/2024 17,000 -1.05 -6.18 18,050 18,100 17,000 83,050 1,411,850,000
12/04/2024 18,050 -0.25 -1.39 18,300 18,500 17,850 95,910 1,731,175,500
11/04/2024 18,300 1.10 6.01 17,200 18,400 16,700 165,380 3,026,454,000
10/04/2024 17,200 -0.05 -0.29 17,250 17,350 17,050 49,480 851,056,000
09/04/2024 17,250 0.25 1.45 17,000 17,400 17,000 47,940 826,965,000
08/04/2024 17,000 -0.30 -1.76 17,300 17,500 17,000 40,060 681,020,000
05/04/2024 17,650 -0.15 -0.85 17,800 17,700 17,300 19,070 336,585,500
04/04/2024 17,800 -0.15 -0.84 17,950 17,950 17,700 28,770 512,106,000
03/04/2024 17,950 -0.05 -0.28 18,000 18,400 17,800 52,470 941,836,500
02/04/2024 18,000 -0.05 -0.28 18,050 18,000 17,700 32,620 587,160,000
01/04/2024 18,050 0.00 ■■ 0.00 18,050 18,150 17,850 37,830 682,831,500
29/03/2024 18,050 0.00 ■■ 0.00 18,050 18,200 18,050 26,860 484,823,000
28/03/2024 18,050 0.00 ■■ 0.00 18,050 18,250 18,000 21,480 387,714,000
27/03/2024 18,050 0.10 0.55 17,950 18,300 17,850 27,740 500,707,000
26/03/2024 17,950 0.05 0.28 17,900 18,000 17,600 26,520 476,034,000
25/03/2024 17,900 -0.30 -1.68 18,200 18,300 17,900 40,140 718,506,000
22/03/2024 18,200 -0.20 -1.10 18,400 18,650 18,050 131,470 2,392,754,000
21/03/2024 18,400 0.20 1.09 18,200 18,500 18,100 137,180 2,524,112,000
20/03/2024 18,200 0.20 1.10 18,000 18,250 17,750 109,160 1,986,712,000
19/03/2024 18,000 -0.60 -3.33 18,600 18,600 17,600 203,140 3,656,520,000
18/03/2024 18,600 -0.50 -2.69 19,100 19,250 18,100 129,650 2,411,490,000
15/03/2024 19,100 -0.15 -0.79 19,250 19,700 18,700 191,660 3,660,706,000
14/03/2024 19,250 0.50 2.60 18,750 19,450 18,750 236,710 4,556,667,500
13/03/2024 18,750 0.00 ■■ 0.00 18,750 18,800 18,350 113,920 2,136,000,000
12/03/2024 18,750 0.10 0.53 18,650 18,850 18,350 118,100 2,214,375,000
11/03/2024 18,650 -0.15 -0.80 18,800 19,050 18,100 195,010 3,636,936,500
08/03/2024 18,800 -1.00 -5.32 19,800 19,900 18,800 199,630 3,753,044,000
07/03/2024 19,800 1.25 6.31 18,550 20,000 19,300 197,970 3,919,806,000
06/03/2024 19,800 -0.20 -1.01 20,000 20,250 19,750 118,900 2,354,220,000
05/03/2024 20,000 0.95 4.75 19,050 20,000 19,100 194,670 3,893,400,000
04/03/2024 19,050 -0.20 -1.05 19,250 19,500 18,900 84,780 1,615,059,000
01/03/2024 19,250 -0.10 -0.52 19,350 19,500 19,000 72,030 1,386,577,500
29/02/2024 19,350 -0.15 -0.78 19,500 19,700 19,000 53,810 1,041,223,500
28/02/2024 19,500 0.70 3.59 18,800 19,700 18,900 148,570 2,897,115,000
27/02/2024 18,800 -0.30 -1.60 19,100 19,100 18,550 88,970 1,672,636,000
26/02/2024 19,100 0.50 2.62 18,600 19,300 18,650 60,710 1,159,561,000
23/02/2024 18,600 -0.75 -4.03 19,350 19,500 18,600 64,160 1,193,376,000
22/02/2024 19,350 0.35 1.81 19,000 19,500 19,050 95,240 1,842,894,000
21/02/2024 19,000 -0.10 -0.53 19,100 19,250 18,750 40,960 778,240,000
20/02/2024 19,100 0.35 1.83 18,750 19,400 18,800 53,210 1,016,311,000
19/02/2024 18,750 0.05 0.27 18,700 18,900 18,650 48,820 915,375,000
16/02/2024 18,700 0.00 ■■ 0.00 18,700 18,750 18,500 23,240 434,588,000
15/02/2024 18,700 0.10 0.53 18,600 18,750 18,600 17,970 336,039,000
07/02/2024 18,600 0.05 0.27 18,550 18,650 18,350 19,140 356,004,000
06/02/2024 18,550 0.00 ■■ 0.00 18,550 18,750 18,400 25,490 472,839,500
05/02/2024 18,550 0.00 ■■ 0.00 18,550 18,750 18,300 43,320 803,586,000
02/02/2024 18,550 -0.15 -0.81 18,700 19,000 18,350 47,390 879,084,500
01/02/2024 18,700 0.20 1.07 18,500 19,100 18,500 76,260 1,426,062,000
31/01/2024 18,500 -0.40 -2.16 18,900 19,100 18,200 68,050 1,258,925,000
30/01/2024 18,900 -0.45 -2.38 19,350 19,550 18,700 84,480 1,596,672,000
29/01/2024 19,350 -0.30 -1.55 19,650 19,950 19,350 75,580 1,462,473,000
19/01/2024 18,700 0.00 ■■ 0.00 18,700 18,900 18,600 22,970 429,539,000
18/01/2024 18,700 0.05 0.27 18,650 18,850 18,550 39,950 747,065,000
17/01/2024 18,650 -0.15 -0.80 18,800 18,900 18,550 29,210 544,766,500
16/01/2024 18,800 0.05 0.27 18,750 18,900 18,300 59,370 1,116,156,000
15/01/2024 18,750 -0.25 -1.33 19,000 19,150 18,500 60,080 1,126,500,000
12/01/2024 19,000 -0.20 -1.05 19,200 19,250 18,550 90,280 1,715,320,000
11/01/2024 19,200 0.10 0.52 19,100 19,450 19,100 60,800 1,167,360,000
10/01/2024 19,100 0.65 3.40 18,450 19,300 18,450 120,530 2,302,123,000
09/01/2024 18,450 -0.05 -0.27 18,500 18,500 18,250 25,710 474,349,500
08/01/2024 18,500 0.00 ■■ 0.00 18,500 18,650 18,200 49,960 924,260,000
05/01/2024 18,500 -0.05 -0.27 18,550 18,700 18,250 37,740 698,190,000
04/01/2024 18,550 -0.10 -0.54 18,650 18,800 18,400 49,000 908,950,000
03/01/2024 18,650 0.50 2.68 18,150 18,650 18,050 75,250 1,403,412,500
02/01/2024 18,150 -0.25 -1.38 18,400 18,500 18,050 70,620 1,281,753,000
29/12/2023 18,400 0.00 ■■ 0.00 18,400 18,550 18,100 72,360 1,331,424,000
28/12/2023 18,400 -0.15 -0.82 18,550 18,650 18,250 66,170 1,217,528,000
27/12/2023 18,550 -0.05 -0.27 18,600 18,850 18,350 89,060 1,652,063,000
26/12/2023 18,600 0.10 0.54 18,500 18,950 18,500 108,060 2,009,916,000
25/12/2023 18,500 0.00 ■■ 0.00 18,500 18,750 18,300 134,510 2,488,435,000
22/12/2023 18,500 -0.45 -2.43 18,950 19,050 18,350 108,510 2,007,435,000
21/12/2023 18,950 -0.20 -1.06 19,150 19,150 18,650 75,970 1,439,631,500
20/12/2023 19,150 0.15 0.78 19,000 19,300 18,800 92,280 1,767,162,000
19/12/2023 19,000 0.30 1.58 18,700 19,000 18,300 80,600 1,531,400,000
18/12/2023 18,700 -0.30 -1.60 19,000 19,300 18,450 75,680 1,415,216,000
15/12/2023 19,000 0.30 1.58 18,700 19,400 18,750 91,670 1,741,730,000
14/12/2023 18,700 -1.20 -6.42 19,900 19,000 18,350 94,570 1,768,459,000
13/12/2023 18,550 -1.35 -7.28 19,900 0 0 126,570 2,347,873,500
12/12/2023 19,900 0.10 0.50 19,800 20,100 19,550 87,060 1,732,494,000
11/12/2023 19,800 -0.70 -3.54 20,500 20,550 19,400 106,480 2,108,304,000
08/12/2023 20,500 -0.80 -3.90 21,300 21,350 19,850 189,650 3,887,825,000
07/12/2023 21,300 -0.65 -3.05 21,950 22,250 20,450 166,150 3,538,995,000
06/12/2023 21,950 0.95 4.33 21,000 21,950 21,000 154,200 3,384,690,000
05/12/2023 21,000 -0.20 -0.95 21,200 21,450 20,700 135,270 2,840,670,000
04/12/2023 21,200 1.10 5.19 20,100 21,250 20,000 219,990 4,663,788,000
02/12/2023 20,100 0.70 3.48 19,400 20,300 19,250 89,550 1,799,955,000
01/12/2023 20,100 0.70 3.48 19,400 20,300 19,250 89,550 1,799,955,000
30/11/2023 20,000 0.60 3.00 19,400 20,300 19,250 131,030 2,620,600,000
29/11/2023 19,400 -0.65 -3.35 20,050 20,300 19,000 125,140 2,427,716,000
28/11/2023 20,050 0.00 ■■ 0.00 20,050 20,150 19,050 96,710 1,939,035,500
27/11/2023 20,050 -0.30 -1.50 20,350 20,850 19,500 122,430 2,454,721,500
24/11/2023 20,350 0.55 2.70 19,800 20,500 19,200 133,340 2,713,469,000
23/11/2023 19,800 -1.45 -7.32 21,250 21,600 19,800 146,580 2,902,284,000
22/11/2023 21,250 0.55 2.59 20,700 21,650 20,550 111,360 2,366,400,000
21/11/2023 20,700 0.55 2.66 20,150 20,700 19,400 214,040 4,430,628,000
20/11/2023 20,150 -1.50 -7.44 21,650 21,550 20,150 127,350 2,566,102,500
17/11/2023 21,650 -0.85 -3.93 22,500 23,300 21,450 187,180 4,052,447,000
16/11/2023 22,500 0.15 0.67 22,350 22,700 22,300 116,450 2,620,125,000
15/11/2023 22,350 1.45 6.49 20,900 22,350 21,000 206,800 4,621,980,000
14/11/2023 20,900 -0.10 -0.48 21,000 21,500 20,300 123,220 2,575,298,000
13/11/2023 21,000 -0.80 -3.81 21,800 21,800 20,350 95,600 2,007,600,000
10/11/2023 21,800 -0.25 -1.15 22,050 22,400 21,500 137,960 3,007,528,000
09/11/2023 22,050 -0.35 -1.59 22,400 23,000 21,700 146,460 3,229,443,000
08/11/2023 22,400 1.45 6.47 20,950 22,400 20,600 192,180 4,304,832,000
07/11/2023 20,950 -0.10 -0.48 21,050 21,500 20,500 122,030 2,556,528,500
06/11/2023 21,050 1.35 6.41 19,700 21,050 19,850 182,970 3,851,518,500
03/11/2023 19,700 0.45 2.28 19,250 19,700 19,000 93,270 1,837,419,000
02/11/2023 19,250 1.25 6.49 18,000 19,250 18,050 111,840 2,152,920,000
01/11/2023 18,000 1.00 5.56 17,000 18,000 17,000 80,870 1,455,660,000
31/10/2023 17,000 -1.20 -7.06 18,200 18,750 17,000 98,690 1,677,730,000
30/10/2023 18,200 -0.80 -4.40 19,000 19,100 18,200 70,490 1,282,918,000
27/10/2023 19,000 0.45 2.37 18,550 19,000 18,050 103,250 1,961,750,000
26/10/2023 18,550 -0.95 -5.12 19,500 19,200 18,150 74,120 1,374,926,000
25/10/2023 19,500 -0.70 -3.59 20,200 20,200 19,000 74,110 1,445,145,000
24/10/2023 20,200 0.90 4.46 19,300 20,200 18,050 232,090 4,688,218,000
23/10/2023 19,300 -0.20 -1.04 19,500 19,850 19,100 68,000 1,312,400,000
20/10/2023 19,500 0.90 4.62 18,600 19,500 18,550 126,500 2,466,750,000
19/10/2023 18,600 0.35 1.88 18,250 18,950 18,000 141,220 2,626,692,000
18/10/2023 18,250 -0.05 -0.27 18,300 19,000 17,750 144,120 2,630,190,000
17/10/2023 18,300 0.30 1.64 18,000 18,850 18,000 141,260 2,585,058,000
16/10/2023 18,000 -0.50 -2.78 18,500 19,000 17,700 105,520 1,899,360,000
13/10/2023 18,500 -0.10 -0.54 18,600 18,800 18,050 63,010 1,165,685,000
12/10/2023 18,600 -0.05 -0.27 18,650 19,000 18,150 88,760 1,650,936,000
11/10/2023 18,650 0.75 4.02 17,900 18,700 17,600 121,830 2,272,129,500
10/10/2023 17,900 -0.05 -0.28 17,950 18,200 17,500 93,680 1,676,872,000
09/10/2023 17,950 0.75 4.18 17,200 18,400 17,200 116,660 2,094,047,000
06/10/2023 17,200 0.10 0.58 17,100 17,250 16,650 79,200 1,362,240,000
05/10/2023 17,100 -0.10 -0.58 17,200 17,450 16,850 65,000 1,111,500,000
04/10/2023 17,200 0.50 2.91 16,700 17,400 16,650 115,380 1,984,536,000
03/10/2023 16,700 0.00 ■■ 0.00 16,700 17,000 16,250 79,740 1,331,658,000
02/10/2023 16,700 0.05 0.30 16,650 17,150 16,550 85,560 1,428,852,000
29/09/2023 16,650 1.05 6.31 15,600 16,650 15,750 134,100 2,232,765,000
28/09/2023 15,600 0.00 ■■ 0.00 15,600 16,000 15,400 33,150 517,140,000
27/09/2023 15,600 0.05 0.32 15,550 16,000 15,300 46,590 726,804,000
26/09/2023 15,550 0.75 4.82 14,800 15,550 14,700 95,360 1,482,848,000
22/09/2023 14,750 0.10 0.68 14,650 14,950 14,400 23,160 341,610,000
21/09/2023 14,650 0.15 1.02 14,500 14,700 14,400 11,400 167,010,000
20/09/2023 14,500 0.00 ■■ 0.00 14,500 14,500 14,300 7,710 111,795,000
19/09/2023 14,500 0.05 0.34 14,450 14,600 14,300 7,530 109,185,000
18/09/2023 14,450 -0.05 -0.35 14,500 14,500 14,350 5,780 83,521,000
15/09/2023 14,400 0.15 1.04 14,250 14,650 14,300 2,340 33,696,000
14/09/2023 14,250 -0.15 -1.05 14,400 14,600 14,250 15,930 227,002,500
13/09/2023 14,400 -0.20 -1.39 14,600 14,800 14,400 10,160 146,304,000
12/09/2023 14,600 -0.10 -0.68 14,700 14,700 14,500 17,760 259,296,000
11/09/2023 14,700 -0.15 -1.02 14,850 15,000 14,700 15,890 233,583,000
08/09/2023 14,850 -0.10 -0.67 14,950 15,100 14,800 12,190 181,021,500
07/09/2023 14,950 -0.05 -0.33 15,000 15,150 14,900 10,900 162,955,000
06/09/2023 15,000 0.05 0.33 14,950 15,050 14,800 8,810 132,150,000
05/09/2023 14,950 0.25 1.67 14,700 15,200 14,650 12,050 180,147,500
31/08/2023 14,700 0.05 0.34 14,650 15,000 14,600 10,650 156,555,000
30/08/2023 14,650 0.05 0.34 14,600 14,700 14,500 9,730 142,544,500
29/08/2023 14,600 -0.25 -1.71 14,850 15,000 14,600 26,790 391,134,000
28/08/2023 14,850 -0.05 -0.34 14,900 15,000 14,700 12,470 185,179,500
25/08/2023 14,900 -0.15 -1.01 15,050 15,100 14,750 22,920 341,508,000
24/08/2023 15,050 0.15 1.00 14,900 15,100 14,750 21,380 321,769,000
23/08/2023 14,900 0.75 5.03 14,150 15,100 14,150 73,350 1,092,915,000
22/08/2023 14,150 0.05 0.35 14,100 14,400 13,800 15,850 224,277,500
21/08/2023 14,100 -0.10 -0.71 14,200 14,650 13,950 25,910 365,331,000
18/08/2023 14,200 -1.05 -7.39 15,250 15,200 14,200 114,090 1,620,078,000
17/08/2023 15,250 -0.45 -2.95 15,700 15,700 15,250 33,900 516,975,000
16/08/2023 15,700 -0.25 -1.59 15,950 15,900 15,450 47,160 740,412,000
15/08/2023 15,950 0.05 0.31 15,900 16,150 15,750 24,600 392,370,000
14/08/2023 15,900 0.10 0.63 15,800 16,100 15,800 32,020 509,118,000
11/08/2023 15,800 -0.20 -1.27 16,000 16,200 15,600 25,470 402,426,000
10/08/2023 16,000 -0.55 -3.44 16,550 16,800 16,000 35,310 564,960,000
09/08/2023 16,550 0.55 3.32 16,000 16,700 16,000 64,700 1,070,785,000
08/08/2023 16,000 0.30 1.88 15,700 16,100 15,650 46,320 741,120,000
07/08/2023 15,700 0.00 ■■ 0.00 15,700 15,800 15,600 28,290 444,153,000
04/08/2023 15,700 0.20 1.27 15,500 15,700 15,400 29,560 464,092,000
03/08/2023 15,500 -0.25 -1.61 15,750 15,850 15,500 20,270 314,185,000
02/08/2023 15,750 0.00 ■■ 0.00 15,750 15,800 15,650 13,810 217,507,500
01/08/2023 15,750 -0.10 -0.63 15,850 15,900 15,600 45,450 715,837,500
31/07/2023 15,850 -0.15 -0.95 16,000 16,150 15,800 41,050 650,642,500
28/07/2023 16,000 -0.40 -2.50 16,400 16,600 16,000 43,660 698,560,000
27/07/2023 16,400 -0.40 -2.44 16,800 16,900 16,100 33,360 547,104,000
26/07/2023 16,800 0.10 0.60 16,700 16,900 16,300 34,170 574,056,000
25/07/2023 16,700 0.35 2.10 16,350 17,200 16,200 59,800 998,660,000
24/07/2023 16,350 0.50 3.06 15,850 16,400 15,900 36,090 590,071,500
21/07/2023 15,850 0.00 ■■ 0.00 15,850 16,150 15,850 27,620 437,777,000
20/07/2023 15,850 0.15 0.95 15,700 15,900 15,350 22,870 362,489,500
19/07/2023 15,700 -0.20 -1.27 15,900 16,050 15,700 17,600 276,320,000
18/07/2023 15,900 -0.30 -1.89 16,200 16,250 15,900 10,770 171,243,000
17/07/2023 16,200 0.40 2.47 15,800 16,200 15,700 39,470 639,414,000
14/07/2023 15,800 0.20 1.27 15,600 15,900 15,500 20,030 316,474,000
13/07/2023 15,600 0.20 1.28 15,400 16,100 15,400 47,630 743,028,000
12/07/2023 15,400 -0.10 -0.65 15,500 15,600 15,100 34,240 527,296,000
11/07/2023 15,500 -0.20 -1.29 15,700 15,750 15,450 31,410 486,855,000
10/07/2023 15,700 -0.05 -0.32 15,750 15,900 15,400 33,350 523,595,000
07/07/2023 15,750 0.05 0.32 15,700 15,750 15,450 13,050 205,537,500
06/07/2023 15,700 -0.10 -0.64 15,800 15,950 15,500 24,660 387,162,000
05/07/2023 15,800 0.30 1.90 15,500 15,850 15,550 28,050 443,190,000
04/07/2023 15,500 0.20 1.29 15,300 15,500 15,200 16,170 250,635,000
03/07/2023 15,300 0.25 1.63 15,050 15,350 15,100 12,770 195,381,000
30/06/2023 15,050 -0.45 -2.99 15,500 15,600 15,050 31,510 474,225,500
29/06/2023 15,500 -0.30 -1.94 15,800 15,950 15,500 27,910 432,605,000
28/06/2023 15,800 -0.10 -0.63 15,900 16,150 15,750 18,680 295,144,000
27/06/2023 15,900 0.10 0.63 15,800 16,250 15,850 24,000 381,600,000
26/06/2023 15,800 -0.05 -0.32 15,850 15,950 15,500 20,780 328,324,000
23/06/2023 15,850 -0.05 -0.32 15,900 16,050 15,800 15,290 242,346,500
22/06/2023 15,900 -0.15 -0.94 16,050 16,300 15,850 21,450 341,055,000
21/06/2023 16,050 0.05 0.31 16,000 16,200 15,650 25,950 416,497,500
20/06/2023 16,000 0.55 3.44 15,450 16,000 15,450 24,300 388,800,000
19/06/2023 15,450 -0.25 -1.62 15,700 15,900 15,450 17,480 270,066,000
16/06/2023 15,700 -0.55 -3.50 16,250 16,450 15,700 32,920 516,844,000
15/06/2023 16,250 0.05 0.31 16,200 16,400 15,950 22,620 367,575,000
14/06/2023 16,750 -0.60 -3.58 17,350 17,700 16,750 55,900 936,325,000
13/06/2023 17,350 0.45 2.59 16,900 17,500 17,000 44,340 769,299,000
12/06/2023 16,900 1.10 6.51 15,800 16,900 15,100 90,080 1,522,352,000
09/06/2023 15,800 0.10 0.63 15,700 15,800 15,300 19,280 304,624,000
08/06/2023 15,700 -0.10 -0.64 15,800 16,100 15,700 25,180 395,326,000
07/06/2023 15,800 -0.30 -1.90 16,100 16,300 15,800 27,940 441,452,000
06/06/2023 16,100 0.30 1.86 15,800 16,100 15,650 16,120 259,532,000
05/06/2023 15,800 0.00 ■■ 0.00 15,800 16,200 15,800 24,460 386,468,000
02/06/2023 15,800 -0.30 -1.90 16,100 16,600 15,800 26,750 422,650,000
01/06/2023 16,100 0.05 0.31 16,050 16,800 16,100 33,270 535,647,000
31/05/2023 16,050 1.05 6.54 15,000 16,050 15,100 44,700 717,435,000
30/05/2023 15,000 0.00 ■■ 0.00 15,000 15,050 14,750 9,890 148,350,000
29/05/2023 15,000 0.00 ■■ 0.00 15,000 15,150 14,950 11,880 178,200,000
26/05/2023 15,000 0.30 2.00 14,700 15,000 14,700 15,160 227,400,000
25/05/2023 14,700 0.20 1.36 14,500 14,750 14,400 9,020 132,594,000
24/05/2023 14,500 -0.10 -0.69 14,600 14,700 14,500 8,000 116,000,000
23/05/2023 14,600 -0.10 -0.68 14,700 14,900 14,600 7,480 109,208,000
22/05/2023 14,700 -0.15 -1.02 14,850 15,000 14,700 7,860 115,542,000
19/05/2023 14,850 0.00 ■■ 0.00 14,850 15,000 14,600 11,560 171,666,000
18/05/2023 14,850 -0.05 -0.34 14,900 15,100 14,700 8,480 125,928,000
17/05/2023 14,900 0.05 0.34 14,850 15,150 14,600 20,040 298,596,000
16/05/2023 14,850 -0.15 -1.01 15,000 15,100 14,750 8,240 122,364,000
15/05/2023 15,000 0.40 2.67 14,600 15,050 14,700 28,010 420,150,000
12/05/2023 14,600 -0.05 -0.34 14,650 14,750 14,500 14,270 208,342,000
11/05/2023 14,650 -0.30 -2.05 14,950 15,000 14,600 14,470 211,985,500
10/05/2023 14,950 0.10 0.67 14,850 15,200 14,700 12,580 188,071,000
09/05/2023 14,850 -0.15 -1.01 15,000 15,100 14,850 23,220 344,817,000
08/05/2023 15,000 0.20 1.33 14,800 15,050 14,750 15,930 238,950,000
05/05/2023 14,800 0.00 ■■ 0.00 14,800 14,800 14,250 18,830 278,684,000
04/05/2023 14,800 0.45 3.04 14,350 14,900 14,350 27,050 400,340,000
28/04/2023 14,350 -0.10 -0.70 14,450 14,650 14,000 19,090 273,941,500
27/04/2023 14,450 0.05 0.35 14,400 15,000 14,200 27,640 399,398,000
26/04/2023 14,400 0.90 6.25 13,500 14,400 13,500 29,320 422,208,000
25/04/2023 13,500 0.00 ■■ 0.00 13,500 13,650 13,400 7,400 99,900,000
24/04/2023 13,500 -0.05 -0.37 13,550 13,650 13,450 6,820 92,070,000
21/04/2023 13,550 -0.10 -0.74 13,650 13,650 13,450 6,650 90,107,500
20/04/2023 13,650 0.00 ■■ 0.00 13,650 13,750 13,550 4,070 55,555,500
19/04/2023 13,650 0.00 ■■ 0.00 13,650 13,800 13,650 6,470 88,315,500
18/04/2023 13,650 0.15 1.10 13,500 13,700 13,450 8,280 113,022,000
17/04/2023 13,500 0.00 ■■ 0.00 13,500 13,550 13,350 7,960 107,460,000
14/04/2023 13,500 -0.10 -0.74 13,600 13,800 13,450 9,290 125,415,000
13/04/2023 13,600 -0.25 -1.84 13,850 14,150 13,500 16,250 221,000,000
12/04/2023 13,850 -0.05 -0.36 13,900 14,200 13,850 10,170 140,854,500
11/04/2023 13,900 -0.10 -0.72 14,000 14,200 13,750 9,990 138,861,000
10/04/2023 14,000 -0.15 -1.07 14,150 14,400 14,000 13,930 195,020,000
07/04/2023 14,150 -0.25 -1.77 14,400 14,500 14,000 12,880 182,252,000
06/04/2023 14,400 0.35 2.43 14,050 14,650 14,100 28,620 412,128,000
05/04/2023 14,050 0.10 0.71 13,950 14,200 13,950 16,160 227,048,000
04/04/2023 13,950 0.25 1.79 13,700 13,950 13,600 18,290 255,145,500
03/04/2023 13,700 0.05 0.36 13,650 13,800 13,600 9,340 127,958,000
31/03/2023 13,650 0.10 0.73 13,550 13,700 13,500 4,460 60,879,000
30/03/2023 13,550 0.00 ■■ 0.00 13,550 13,750 13,500 5,890 79,809,500
29/03/2023 13,550 -0.10 -0.74 13,650 13,750 13,400 5,900 79,945,000
28/03/2023 13,650 -0.05 -0.37 13,700 13,800 13,650 7,100 96,915,000
27/03/2023 13,700 1.30 9.49 12,400 13,750 13,500 8,390 114,943,000
24/03/2023 13,550 1.75 12.92 11,800 13,650 13,450 8,480 114,904,000
22/03/2023 13,550 -0.15 -1.11 13,700 13,750 13,550 5,650 76,557,500
21/03/2023 13,700 0.20 1.46 13,500 13,700 13,300 8,230 112,751,000
20/03/2023 13,500 -0.20 -1.48 13,700 13,900 13,450 10,920 147,420,000
17/03/2023 13,700 -0.20 -1.46 13,900 14,200 13,700 6,380 87,406,000
16/03/2023 13,900 -0.25 -1.80 14,150 14,150 13,900 8,170 113,563,000
15/03/2023 14,150 0.35 2.47 13,800 14,200 13,850 14,690 207,863,500
14/03/2023 13,800 -0.20 -1.45 14,000 14,100 13,600 13,870 191,406,000
13/03/2023 14,000 -0.30 -2.14 14,300 14,250 13,900 9,630 134,820,000
10/03/2023 14,300 0.05 0.35 14,250 14,400 14,100 14,390 205,777,000
09/03/2023 14,250 0.35 2.46 13,900 14,250 13,900 18,570 264,622,500
08/03/2023 13,900 -0.10 -0.72 14,000 14,000 13,750 8,610 119,679,000
07/03/2023 14,000 0.15 1.07 13,850 14,050 13,800 8,570 119,980,000
06/03/2023 13,850 0.05 0.36 13,800 14,200 13,850 13,270 183,789,500
03/03/2023 13,800 -0.15 -1.09 13,950 14,200 13,750 7,580 104,604,000
02/03/2023 13,950 -0.20 -1.43 14,150 14,300 13,850 11,240 156,798,000
01/03/2023 14,150 0.50 3.53 13,650 14,200 13,650 19,670 278,330,500
28/02/2023 13,650 -0.20 -1.47 13,850 14,000 13,600 11,830 161,479,500
27/02/2023 13,850 -0.05 -0.36 13,900 14,000 13,400 23,540 326,029,000
24/02/2023 13,900 -0.50 -3.60 14,400 14,450 13,800 21,110 293,429,000
23/02/2023 14,400 0.20 1.39 14,200 14,550 13,400 35,990 518,256,000
22/02/2023 14,200 -0.70 -4.93 14,900 14,900 14,200 29,330 416,486,000
21/02/2023 14,900 -0.55 -3.69 15,450 15,650 14,800 27,310 406,919,000
20/02/2023 15,450 0.55 3.56 14,900 15,500 15,000 32,630 504,133,500
17/02/2023 14,900 0.30 2.01 14,600 15,100 14,700 39,570 589,593,000
16/02/2023 14,600 0.40 2.74 14,200 14,750 14,300 23,510 343,246,000
15/02/2023 14,200 0.00 ■■ 0.00 14,200 14,600 14,100 18,270 259,434,000
14/02/2023 14,200 -0.80 -5.63 15,000 15,150 14,200 28,740 408,108,000
13/02/2023 15,000 -0.70 -4.67 15,700 15,800 14,650 43,690 655,350,000
10/02/2023 15,700 0.00 ■■ 0.00 15,700 16,300 15,600 40,480 635,536,000
09/02/2023 15,700 1.00 6.37 14,700 15,700 14,700 42,730 670,861,000
08/02/2023 14,700 -0.40 -2.72 15,100 15,250 14,700 14,800 217,560,000
07/02/2023 15,100 -0.30 -1.99 15,400 15,550 15,100 18,770 283,427,000
06/02/2023 15,400 0.40 2.60 15,000 15,600 14,900 23,340 359,436,000
03/02/2023 15,000 -0.25 -1.67 15,250 15,500 15,000 27,030 405,450,000
02/02/2023 15,250 -0.75 -4.92 16,000 16,050 15,250 14,580 222,345,000
01/02/2023 16,000 0.60 3.75 15,400 16,450 15,150 69,760 1,116,160,000
31/01/2023 15,400 -0.10 -0.65 15,500 15,400 15,100 20,700 318,780,000
30/01/2023 15,500 1.00 6.45 14,500 15,500 14,500 36,680 568,540,000
27/01/2023 14,500 0.15 1.03 14,350 14,750 14,450 14,050 203,725,000
19/01/2023 14,350 0.05 0.35 14,300 14,650 14,300 14,110 202,478,500
18/01/2023 14,300 0.20 1.40 14,100 14,400 14,000 14,270 204,061,000
17/01/2023 14,100 0.35 2.48 13,750 14,100 13,650 16,650 234,765,000
16/01/2023 13,750 0.05 0.36 13,700 13,850 13,600 9,900 136,125,000
13/01/2023 13,700 0.00 ■■ 0.00 13,700 13,850 13,600 8,290 113,573,000
12/01/2023 13,700 0.05 0.36 13,650 13,700 13,500 8,940 122,478,000
11/01/2023 13,650 0.05 0.37 13,600 13,900 13,500 9,430 128,719,500
10/01/2023 13,600 -0.35 -2.57 13,950 14,000 13,600 8,390 114,104,000
09/01/2023 13,950 0.00 ■■ 0.00 13,950 14,200 13,850 10,130 141,313,500
06/01/2023 13,950 0.15 1.08 13,800 14,450 13,900 26,700 372,465,000
05/01/2023 13,800 0.10 0.72 13,700 13,850 13,600 9,890 136,482,000
04/01/2023 13,700 0.05 0.36 13,650 14,000 13,450 15,540 212,898,000
03/01/2023 13,650 0.55 4.03 13,100 13,650 13,100 18,310 249,931,500
30/12/2022 13,100 -0.40 -3.05 13,500 13,600 13,100 7,900 103,490,000
29/12/2022 13,500 0.00 ■■ 0.00 13,500 13,600 13,200 9,200 124,200,000
28/12/2022 13,500 -0.30 -2.22 13,800 13,850 13,250 12,920 174,420,000
27/12/2022 13,800 0.00 ■■ 0.00 13,800 14,000 12,950 23,580 325,404,000
26/12/2022 13,800 -0.50 -3.62 14,300 14,500 13,650 20,730 286,074,000
23/12/2022 14,300 0.85 5.94 13,450 14,350 13,450 32,890 470,327,000
22/12/2022 13,450 0.35 2.60 13,100 13,450 12,950 21,930 294,958,500
21/12/2022 13,100 0.00 ■■ 0.00 13,100 13,400 12,600 21,330 279,423,000
20/12/2022 13,100 -0.40 -3.05 13,500 13,900 13,000 25,160 329,596,000
19/12/2022 13,500 -0.60 -4.44 14,100 14,500 13,500 28,140 379,890,000
15/12/2022 14,400 -0.10 -0.69 14,500 14,550 14,250 12,360 177,984,000
14/12/2022 14,500 0.20 1.38 14,300 14,700 14,300 19,530 283,185,000
13/12/2022 14,300 0.10 0.70 14,200 14,300 13,800 23,310 333,333,000
12/12/2022 14,200 -0.10 -0.70 14,300 14,500 14,100 22,950 325,890,000
11/12/2022 14,300 0.80 5.59 13,500 14,400 13,450 39,020 557,986,000
09/12/2022 14,300 0.80 5.59 13,500 14,400 13,450 39,020 557,986,000
08/12/2022 13,500 0.00 ■■ 0.00 13,500 13,900 13,500 36,780 496,530,000
07/12/2022 13,500 -0.10 -0.74 13,600 14,000 13,400 22,400 302,400,000
06/12/2022 13,600 -0.95 -6.99 14,550 14,500 13,600 23,160 314,976,000
05/12/2022 14,550 0.05 0.34 14,500 14,700 14,300 26,980 392,559,000
04/12/2022 14,500 0.10 0.69 14,400 14,500 14,050 11,220 162,690,000
02/12/2022 14,500 0.10 0.69 14,400 14,500 14,050 11,220 162,690,000
01/12/2022 14,400 0.00 ■■ 0.00 14,400 14,900 14,000 35,130 505,872,000
30/11/2022 14,400 0.35 2.43 14,050 14,500 13,800 39,160 563,904,000
29/11/2022 14,050 -0.45 -3.20 14,500 14,950 14,050 28,010 393,540,500
28/11/2022 14,500 0.50 3.45 14,000 14,500 14,100 30,900 448,050,000
27/11/2022 14,000 0.60 4.29 13,400 14,000 13,250 28,670 401,380,000
25/11/2022 14,000 0.60 4.29 13,400 14,000 13,250 28,670 401,380,000
24/11/2022 13,400 -0.30 -2.24 13,700 14,000 12,900 26,480 354,832,000
23/11/2022 13,700 0.30 2.19 13,400 13,750 13,000 24,540 336,198,000
22/11/2022 13,400 0.20 1.49 13,200 13,600 12,950 29,080 389,672,000
21/11/2022 13,200 0.50 3.79 12,700 13,400 12,750 26,300 347,160,000
20/11/2022 12,700 1.15 9.06 11,550 12,900 12,000 27,290 346,583,000
18/11/2022 12,700 1.15 9.06 11,550 12,900 12,000 27,290 346,583,000
17/11/2022 12,300 0.75 6.10 11,550 12,350 11,700 42,760 525,948,000
16/11/2022 11,550 0.75 6.49 10,800 11,550 10,050 30,350 350,542,500
15/11/2022 10,800 -0.50 -4.63 11,300 11,250 10,550 18,790 202,932,000
14/11/2022 11,300 -0.10 -0.88 11,400 11,450 10,650 17,290 195,377,000
13/11/2022 11,400 -0.30 -2.63 11,700 11,800 11,250 19,280 219,792,000
11/11/2022 11,400 -0.30 -2.63 11,700 11,800 11,250 19,280 219,792,000
10/11/2022 11,700 -0.20 -1.71 11,900 11,950 11,150 21,030 246,051,000
09/11/2022 11,900 -0.10 -0.84 12,000 12,350 11,800 14,280 169,932,000
08/11/2022 12,000 0.00 ■■ 0.00 12,000 12,200 11,500 14,730 176,760,000
07/11/2022 12,000 -0.50 -4.17 12,500 12,600 12,000 21,570 258,840,000
04/11/2022 12,500 -0.10 -0.80 12,600 12,600 12,100 25,980 324,750,000
03/11/2022 12,600 0.10 0.79 12,500 12,600 12,050 17,460 219,996,000
02/11/2022 12,500 -0.20 -1.60 12,700 12,700 12,400 16,900 211,250,000
01/11/2022 12,700 0.00 ■■ 0.00 12,700 12,950 12,500 15,760 200,152,000
31/10/2022 12,700 0.00 ■■ 0.00 12,700 12,900 12,000 24,700 313,690,000
28/10/2022 12,700 0.00 ■■ 0.00 12,700 13,100 12,600 15,250 193,675,000
27/10/2022 12,700 0.40 3.15 12,300 12,700 12,200 20,700 262,890,000
26/10/2022 12,400 0.60 4.84 11,800 12,450 12,000 10,240 126,976,000
25/10/2022 12,300 0.50 4.07 11,800 12,600 11,800 25,420 312,666,000
24/10/2022 11,800 0.15 1.27 11,650 12,300 11,200 26,860 316,948,000
21/10/2022 11,650 -0.85 -7.30 12,500 12,700 11,650 21,110 245,931,500
20/10/2022 12,500 -0.10 -0.80 12,600 12,600 12,000 10,480 131,000,000
19/10/2022 12,600 0.25 1.98 12,350 12,700 12,100 19,820 249,732,000
18/10/2022 12,350 0.00 ■■ 0.00 12,350 12,800 12,350 26,550 327,892,500
17/10/2022 12,350 -0.05 -0.40 12,400 12,400 11,650 14,800 182,780,000
16/10/2022 12,400 0.40 3.23 12,000 12,500 12,000 22,710 281,604,000
14/10/2022 12,400 0.40 3.23 12,000 12,500 12,000 22,710 281,604,000
13/10/2022 12,000 0.25 2.08 11,750 12,100 11,700 24,310 291,720,000
12/10/2022 11,750 0.60 5.11 11,150 11,850 11,100 33,140 389,395,000
11/10/2022 11,150 0.00 ■■ 0.00 11,150 11,300 10,650 13,990 155,988,500
07/10/2022 10,650 -0.75 -7.04 11,400 11,300 10,650 24,230 258,049,500
06/10/2022 11,400 -0.85 -7.46 12,250 12,300 11,400 19,020 216,828,000
05/10/2022 12,250 0.25 2.04 12,000 12,500 11,900 31,500 385,875,000
04/10/2022 12,000 -0.40 -3.33 12,400 12,700 11,950 16,510 198,120,000
03/10/2022 12,400 -0.50 -4.03 12,900 13,000 12,100 12,420 154,008,000
02/10/2022 12,900 0.10 0.78 12,800 12,900 12,000 30,130 388,677,000
30/09/2022 12,900 0.10 0.78 12,800 12,900 12,000 30,130 388,677,000
29/09/2022 12,800 -0.20 -1.56 13,000 13,300 12,800 8,540 109,312,000
28/09/2022 13,000 -0.45 -3.46 13,450 13,350 12,800 5,400 70,200,000
27/09/2022 13,450 0.20 1.49 13,250 13,450 13,150 2,880 38,736,000
26/09/2022 13,250 -0.55 -4.15 13,800 13,800 13,250 13,810 182,982,500
23/09/2022 13,800 -0.20 -1.45 14,000 14,200 13,800 7,520 103,776,000
22/09/2022 14,000 0.05 0.36 13,950 14,000 13,650 7,040 98,560,000
21/09/2022 13,950 0.00 ■■ 0.00 13,950 14,250 13,750 6,730 93,883,500
20/09/2022 13,950 0.15 1.08 13,800 14,300 13,700 10,750 149,962,500
19/09/2022 13,800 -0.40 -2.90 14,200 14,500 13,500 25,470 351,486,000
16/09/2022 14,200 -0.05 -0.35 14,250 14,400 14,050 12,280 174,376,000
15/09/2022 14,250 -0.05 -0.35 14,300 14,600 14,150 17,310 246,667,500
14/09/2022 14,300 -0.10 -0.70 14,400 14,350 13,800 17,640 252,252,000
13/09/2022 14,400 0.05 0.35 14,350 14,600 14,150 9,050 130,320,000
12/09/2022 14,350 -0.15 -1.05 14,500 14,800 14,200 22,610 324,453,500
09/09/2022 14,600 0.10 0.68 14,500 14,700 14,050 23,240 339,304,000
08/09/2022 14,500 0.20 1.38 14,300 14,700 14,250 17,020 246,790,000
07/09/2022 14,300 -0.30 -2.10 14,600 14,900 14,300 16,060 229,658,000
06/09/2022 14,600 0.05 0.34 14,550 15,150 14,500 13,280 193,888,000
05/09/2022 14,550 -0.10 -0.69 14,650 14,700 14,500 7,320 106,506,000
04/09/2022 14,650 0.15 1.02 14,500 14,650 14,300 6,520 95,518,000
02/09/2022 14,650 0.15 1.02 14,500 14,650 14,300 6,520 95,518,000
01/09/2022 14,650 0.15 1.02 14,500 14,650 14,300 6,520 95,518,000
31/08/2022 14,650 0.15 1.02 14,500 14,650 14,300 6,520 95,518,000
30/08/2022 14,500 -0.05 -0.34 14,550 14,850 14,500 15,950 231,275,000
29/08/2022 14,550 -0.65 -4.47 15,200 14,900 14,400 32,980 479,859,000
28/08/2022 15,200 -0.25 -1.64 15,450 15,900 15,200 21,460 326,192,000
26/08/2022 15,200 -0.25 -1.64 15,450 15,900 15,200 21,460 326,192,000
25/08/2022 15,450 -0.05 -0.32 15,500 15,650 15,200 15,610 241,174,500
24/08/2022 15,500 0.20 1.29 15,300 15,600 15,200 20,340 315,270,000
23/08/2022 15,300 -0.20 -1.31 15,500 15,500 14,750 22,280 340,884,000
22/08/2022 15,500 0.00 ■■ 0.00 15,500 16,000 15,150 38,640 598,920,000
21/08/2022 15,500 -0.60 -3.87 16,100 16,500 15,500 16,510 255,905,000
19/08/2022 15,500 -0.60 -3.87 16,100 16,500 15,500 16,510 255,905,000
18/08/2022 16,100 0.10 0.62 16,000 16,600 15,950 44,310 713,391,000
17/08/2022 16,000 0.80 5.00 15,200 16,000 14,800 54,590 873,440,000
16/08/2022 15,200 0.00 ■■ 0.00 15,200 15,350 15,000 18,490 281,048,000
15/08/2022 15,200 0.20 1.32 15,000 15,300 14,800 18,400 279,680,000
12/08/2022 15,000 0.05 0.33 14,950 15,000 14,650 8,960 134,400,000
11/08/2022 14,950 -0.15 -1.00 15,100 15,500 14,900 37,960 567,502,000
10/08/2022 15,100 -0.15 -0.99 15,250 15,400 15,100 22,790 344,129,000
09/08/2022 15,250 0.10 0.66 15,150 15,350 15,000 24,380 371,795,000
08/08/2022 15,150 0.25 1.65 14,900 15,300 14,900 32,450 491,617,500
07/08/2022 14,900 0.05 0.34 14,850 14,900 14,500 13,110 195,339,000
05/08/2022 14,900 0.05 0.34 14,850 14,900 14,500 13,110 195,339,000
04/08/2022 14,850 0.15 1.01 14,700 15,150 14,800 17,850 265,072,500
03/08/2022 14,700 0.15 1.02 14,550 14,750 14,400 22,990 337,953,000
02/08/2022 14,550 0.25 1.72 14,300 14,800 14,400 20,210 294,055,500
01/08/2022 14,300 0.10 0.70 14,200 14,700 14,250 32,440 463,892,000
31/07/2022 14,200 0.00 ■■ 0.00 14,200 14,550 14,100 18,410 261,422,000
29/07/2022 14,200 0.00 ■■ 0.00 14,200 14,550 14,100 18,410 261,422,000
28/07/2022 14,200 0.05 0.35 14,150 14,450 14,200 9,740 138,308,000
27/07/2022 14,150 -0.05 -0.35 14,200 14,350 13,450 22,610 319,931,500
26/07/2022 14,200 -0.30 -2.11 14,500 14,800 14,200 12,540 178,068,000
25/07/2022 14,500 0.10 0.69 14,400 14,850 14,500 20,750 300,875,000
24/07/2022 14,400 0.40 2.78 14,000 14,700 13,850 32,750 471,600,000
22/07/2022 14,400 0.40 2.78 14,000 14,700 13,850 32,750 471,600,000
21/07/2022 14,000 -0.30 -2.14 14,300 14,300 14,000 13,950 195,300,000
20/07/2022 14,300 0.30 2.10 14,000 14,450 14,100 16,660 238,238,000
19/07/2022 14,000 -0.20 -1.43 14,200 14,150 13,800 26,690 373,660,000
18/07/2022 14,200 0.40 2.82 13,800 14,700 13,900 17,030 241,826,000
17/07/2022 13,900 0.10 0.72 13,800 14,200 13,900 19,230 267,297,000
15/07/2022 13,900 0.10 0.72 13,800 14,200 13,900 19,230 267,297,000
14/07/2022 13,800 0.10 0.72 13,700 13,800 13,100 27,220 375,636,000
13/07/2022 13,700 -0.10 -0.73 13,800 14,100 13,600 18,440 252,628,000
12/07/2022 13,800 0.15 1.09 13,650 14,000 13,650 13,510 186,438,000
11/07/2022 13,650 0.50 3.66 13,150 13,850 13,150 24,540 334,971,000
09/07/2022 13,150 0.50 3.80 12,650 13,250 12,700 22,160 291,404,000
08/07/2022 13,150 0.50 3.80 12,650 13,250 12,700 22,160 291,404,000
07/07/2022 12,650 -0.10 -0.79 12,750 12,750 12,450 6,120 77,418,000
06/07/2022 12,750 0.00 ■■ 0.00 12,750 13,000 12,650 8,450 107,737,500
05/07/2022 12,750 -0.30 -2.35 13,050 13,300 12,750 9,280 118,320,000
04/07/2022 13,050 0.05 0.38 13,000 13,400 13,000 4,690 61,204,500
03/07/2022 13,000 -0.10 -0.77 13,100 13,100 12,500 9,920 128,960,000
01/07/2022 13,000 -0.10 -0.77 13,100 13,100 12,500 9,920 128,960,000
30/06/2022 13,100 -0.70 -5.34 13,800 13,750 13,100 8,100 106,110,000
29/06/2022 13,800 -0.15 -1.09 13,950 14,000 13,600 4,100 56,580,000
28/06/2022 13,950 0.50 3.58 13,450 14,200 13,500 12,060 168,237,000
27/06/2022 13,450 0.10 0.74 13,350 13,550 13,350 10,960 147,412,000
24/06/2022 13,350 0.15 1.12 13,200 13,650 13,250 9,680 129,228,000
23/06/2022 13,200 0.35 2.65 12,850 13,400 12,800 8,750 115,500,000
22/06/2022 12,850 0.70 5.45 12,150 13,000 12,350 5,960 76,586,000
21/06/2022 12,150 -0.55 -4.53 12,700 12,900 12,100 12,970 157,585,500
20/06/2022 12,700 -0.90 -7.09 13,600 13,900 12,700 5,700 72,390,000
17/06/2022 13,600 -0.60 -4.41 14,200 14,000 13,250 17,190 233,784,000
16/06/2022 14,200 0.00 ■■ 0.00 14,200 14,650 14,200 6,660 94,572,000
15/06/2022 14,200 -1.05 -7.39 15,250 15,250 14,200 21,130 300,046,000
14/06/2022 15,250 -0.30 -1.97 15,550 15,750 15,050 13,630 207,857,500
13/06/2022 15,550 -1.10 -7.07 16,650 16,300 15,550 17,050 265,127,500
12/06/2022 16,650 -0.45 -2.70 17,100 17,250 16,600 8,580 142,857,000
10/06/2022 16,650 -0.45 -2.70 17,100 17,250 16,600 8,580 142,857,000
09/06/2022 17,100 0.30 1.75 16,800 17,350 16,500 16,000 273,600,000
08/06/2022 16,800 0.60 3.57 16,200 16,950 16,200 12,470 209,496,000
07/06/2022 16,200 0.15 0.93 16,050 16,250 15,900 13,740 222,588,000
06/06/2022 16,050 -0.45 -2.80 16,500 16,700 16,050 26,160 419,868,000
05/06/2022 16,500 -0.50 -3.03 17,000 17,000 16,500 14,730 243,045,000
03/06/2022 16,500 -0.50 -3.03 17,000 17,000 16,500 14,730 243,045,000
02/06/2022 17,000 -0.40 -2.35 17,400 17,700 16,750 25,430 432,310,000
01/06/2022 17,400 -0.40 -2.30 17,800 17,900 17,300 21,850 380,190,000
31/05/2022 17,800 0.20 1.12 17,600 17,800 17,450 28,940 515,132,000
30/05/2022 17,600 -0.40 -2.27 18,000 18,000 17,450 34,950 615,120,000
29/05/2022 18,000 -0.20 -1.11 18,200 18,500 17,550 47,640 857,520,000
27/05/2022 18,000 -0.20 -1.11 18,200 18,500 17,550 47,640 857,520,000
26/05/2022 18,200 0.85 4.67 17,350 18,550 17,400 53,300 970,060,000
25/05/2022 17,350 0.45 2.59 16,900 17,500 16,700 25,790 447,456,500
24/05/2022 16,900 0.10 0.59 16,800 17,000 16,350 19,540 330,226,000
23/05/2022 16,800 -0.20 -1.19 17,000 17,500 16,600 28,940 486,192,000
22/05/2022 17,000 0.45 2.65 16,550 17,300 16,350 21,780 370,260,000
20/05/2022 17,000 0.45 2.65 16,550 17,300 16,350 21,780 370,260,000
19/05/2022 16,550 -0.45 -2.72 17,000 17,000 16,500 15,320 253,546,000
18/05/2022 17,000 -0.55 -3.24 17,550 18,000 17,000 27,890 474,130,000
17/05/2022 17,550 0.65 3.70 16,900 17,900 16,000 51,850 909,967,500
16/05/2022 16,900 -0.10 -0.59 17,000 17,400 15,850 73,650 1,244,685,000
13/05/2022 17,000 0.00 ■■ 0.00 17,000 17,300 15,850 47,740 811,580,000
12/05/2022 17,000 -0.50 -2.94 17,500 17,600 16,300 24,690 419,730,000
11/05/2022 17,500 0.10 0.57 17,400 17,800 17,100 18,380 321,650,000
10/05/2022 17,400 0.80 4.60 16,600 17,400 16,000 26,740 465,276,000
09/05/2022 16,600 -1.20 -7.23 17,800 18,200 16,600 18,510 307,266,000
29/04/2022 18,350 0.35 1.91 18,000 18,450 17,600 14,010 257,083,500
28/04/2022 18,000 0.70 3.89 17,300 18,150 17,300 30,320 545,760,000
27/04/2022 17,300 0.60 3.47 16,700 17,300 16,700 12,820 221,786,000
26/04/2022 16,700 0.65 3.89 16,050 16,800 15,100 16,060 268,202,000
25/04/2022 16,050 -1.10 -6.85 17,150 17,750 16,050 12,670 203,353,500
23/04/2022 17,150 0.15 0.87 17,000 17,950 16,600 14,830 254,334,500
22/04/2022 17,150 0.15 0.87 17,000 17,950 16,600 14,830 254,334,500
21/04/2022 17,000 -1.20 -7.06 18,200 17,650 16,950 31,490 535,330,000
20/04/2022 18,200 -1.25 -6.87 19,450 19,250 18,200 18,080 329,056,000
19/04/2022 19,450 -1.15 -5.91 20,600 21,000 19,450 16,260 316,257,000
18/04/2022 20,600 -1.20 -5.83 21,800 21,500 20,300 22,020 453,612,000
16/04/2022 21,800 -0.45 -2.06 22,250 22,900 21,800 17,390 379,102,000
15/04/2022 21,800 -0.45 -2.06 22,250 22,900 21,800 17,390 379,102,000
14/04/2022 22,250 1.45 6.52 20,800 22,250 21,950 21,710 483,047,500
13/04/2022 26,600 -0.40 -1.50 27,000 27,800 25,400 38,160 1,015,056,000
12/04/2022 27,000 -2.00 -7.41 29,000 30,000 27,000 36,110 974,970,000
08/04/2022 29,000 -1.10 -3.79 30,100 30,700 29,000 22,020 638,580,000
07/04/2022 30,100 -0.90 -2.99 31,000 31,350 30,100 28,380 854,238,000
06/04/2022 31,000 -0.50 -1.61 31,500 31,500 31,000 24,900 771,900,000
05/04/2022 31,500 -0.10 -0.32 31,600 31,850 31,350 25,600 806,400,000
04/04/2022 31,600 0.50 1.58 31,100 32,000 31,500 20,420 645,272,000
01/04/2022 31,100 0.80 2.57 30,300 31,200 30,200 21,720 675,492,000
31/03/2022 30,300 0.25 0.83 30,050 30,850 30,100 16,840 510,252,000
30/03/2022 30,050 -2.15 -7.15 32,200 32,500 30,050 45,700 1,373,285,000
29/03/2022 32,200 0.30 0.93 31,900 32,800 31,900 33,010 1,062,922,000
28/03/2022 31,900 -1.10 -3.45 33,000 32,600 31,850 28,730 916,487,000
25/03/2022 33,000 -0.10 -0.30 33,100 34,350 32,800 49,540 1,634,820,000
24/03/2022 33,100 2.15 6.50 30,950 33,100 30,950 59,530 1,970,443,000
23/03/2022 30,950 0.60 1.94 30,350 31,000 30,400 25,730 796,343,500
22/03/2022 30,350 0.05 0.16 30,300 30,750 30,350 16,610 504,113,500
21/03/2022 30,300 0.00 ■■ 0.00 30,300 30,900 30,150 17,660 535,098,000
18/03/2022 30,300 -0.40 -1.32 30,700 31,400 30,300 16,960 513,888,000
17/03/2022 30,700 -0.15 -0.49 30,850 31,500 30,550 16,480 505,936,000
16/03/2022 30,850 0.85 2.76 30,000 31,500 29,900 29,290 903,596,500
15/03/2022 30,000 0.05 0.17 29,950 30,500 29,800 29,100 873,000,000
14/03/2022 29,950 -0.60 -2.00 30,550 30,300 29,000 15,730 471,113,500
11/03/2022 30,550 0.70 2.29 29,850 31,450 29,800 37,690 1,151,429,500
10/03/2022 29,850 0.50 1.68 29,350 30,350 29,500 8,990 268,351,500
09/03/2022 29,350 -0.55 -1.87 29,900 30,000 29,000 22,090 648,341,500
08/03/2022 29,900 -0.45 -1.51 30,350 30,350 29,900 30,750 919,425,000
07/03/2022 30,350 -0.35 -1.15 30,700 30,750 30,250 24,670 748,734,500
06/03/2022 30,700 0.00 ■■ 0.00 30,700 30,900 30,500 26,410 810,787,000
04/03/2022 30,700 0.00 ■■ 0.00 30,700 30,900 30,500 26,410 810,787,000
03/03/2022 30,700 0.60 1.95 30,100 30,700 30,100 26,930 826,751,000
02/03/2022 30,100 -0.10 -0.33 30,200 30,400 29,900 28,050 844,305,000
01/03/2022 30,200 -0.10 -0.33 30,300 30,700 29,800 42,630 1,287,426,000
28/02/2022 30,300 -0.70 -2.31 31,000 31,000 30,100 53,990 1,635,897,000
27/02/2022 31,000 0.50 1.61 30,500 31,000 30,400 53,930 1,671,830,000
25/02/2022 31,000 0.50 1.61 30,500 31,000 30,400 53,930 1,671,830,000
24/02/2022 30,500 -1.15 -3.77 31,650 31,650 29,500 73,220 2,233,210,000
23/02/2022 31,650 0.10 0.32 31,550 32,150 31,600 39,790 1,259,353,500
22/02/2022 31,550 -0.75 -2.38 32,300 32,450 31,400 35,360 1,115,608,000
21/02/2022 32,300 0.00 ■■ 0.00 32,300 32,700 31,900 36,250 1,170,875,000
20/02/2022 32,300 0.45 1.39 31,850 32,450 31,800 33,850 1,093,355,000
18/02/2022 32,300 0.45 1.39 31,850 32,450 31,800 33,850 1,093,355,000
17/02/2022 31,850 0.00 ■■ 0.00 31,850 32,400 31,600 35,580 1,133,223,000
16/02/2022 31,850 0.25 0.78 31,600 32,250 31,550 35,110 1,118,253,500
15/02/2022 31,600 -0.10 -0.32 31,700 32,500 31,000 28,560 902,496,000
14/02/2022 31,700 -1.20 -3.79 32,900 33,000 31,700 37,210 1,179,557,000
11/02/2022 32,900 -0.10 -0.30 33,000 34,000 32,400 47,410 1,559,789,000
10/02/2022 33,000 0.00 ■■ 0.00 33,000 33,500 32,400 42,030 1,386,990,000
09/02/2022 33,000 1.25 3.79 31,750 33,200 32,000 70,720 2,333,760,000
08/02/2022 31,750 2.05 6.46 29,700 31,750 29,700 46,740 1,483,995,000
07/02/2022 29,700 0.65 2.19 29,050 30,300 29,200 39,170 1,163,349,000
01/02/2022 29,050 0.00 ■■ 0.00 29,050 29,600 28,700 42,270 1,227,943,500
31/01/2022 29,050 0.00 ■■ 0.00 29,050 29,600 28,700 42,270 1,227,943,500
28/01/2022 29,050 0.00 ■■ 0.00 29,050 29,600 28,700 42,270 1,227,943,500
27/01/2022 29,050 -0.45 -1.55 29,500 30,000 29,000 30,360 881,958,000
26/01/2022 29,500 0.60 2.03 28,900 30,000 28,600 34,780 1,026,010,000
25/01/2022 28,900 0.20 0.69 28,700 29,000 27,850 30,560 883,184,000
24/01/2022 28,700 -1.40 -4.88 30,100 30,300 28,700 27,660 793,842,000
21/01/2022 30,100 -0.90 -2.99 31,000 31,300 30,100 31,850 958,685,000
20/01/2022 30,750 0.80 2.60 29,950 30,800 29,900 45,240 1,391,130,000
19/01/2022 29,800 -0.20 -0.67 30,000 31,300 29,000 44,440 1,324,312,000
18/01/2022 30,550 -1.65 -5.40 32,200 32,500 30,500 37,330 1,140,431,500
17/01/2022 33,800 -0.60 -1.78 34,400 35,000 33,300 33,450 1,130,610,000
16/01/2022 34,400 0.65 1.89 33,750 36,100 32,000 50,690 1,743,736,000
14/01/2022 34,400 0.65 1.89 33,750 36,100 32,000 50,690 1,743,736,000
13/01/2022 33,750 -1.75 -5.19 35,500 36,500 33,750 54,290 1,832,287,500
12/01/2022 35,500 0.00 ■■ 0.00 35,500 37,000 34,650 57,670 2,047,285,000
11/01/2022 35,500 -0.80 -2.25 36,300 37,500 35,350 60,400 2,144,200,000
10/01/2022 36,300 -1.30 -3.58 37,600 38,000 36,100 74,280 2,696,364,000
09/01/2022 37,600 -0.80 -2.13 38,400 38,400 37,600 37,150 1,396,840,000
07/01/2022 37,600 -0.80 -2.13 38,400 38,400 37,600 37,150 1,396,840,000
06/01/2022 38,400 0.10 0.26 38,300 38,600 37,800 37,790 1,451,136,000
05/01/2022 38,300 -0.95 -2.48 39,250 39,200 38,300 45,880 1,757,204,000
04/01/2022 39,250 -0.75 -1.91 40,000 40,000 39,050 41,280 1,620,240,000
03/01/2022 37,600 -2.40 -6.38 40,000 40,700 37,600 54,710 2,057,096,000
31/12/2021 40,000 1.00 2.50 39,000 40,000 38,400 48,470 1,938,800,000
30/12/2021 39,000 0.60 1.54 38,400 39,000 37,500 41,890 1,633,710,000
29/12/2021 38,400 -0.40 -1.04 38,400 38,700 38,000 37,290 1,431,936,000
23/12/2021 38,400 -0.05 -0.13 38,400 39,150 37,500 18,960 728,064,000
22/12/2021 38,400 -0.05 -0.13 38,400 39,150 37,500 18,960 728,064,000
21/12/2021 38,400 1.80 4.69 36,600 38,800 36,200 47,950 1,841,280,000
20/12/2021 36,600 -0.45 -1.23 37,050 38,000 36,550 32,360 1,184,376,000
17/12/2021 37,050 -0.25 -0.67 37,300 37,500 36,900 31,740 1,175,967,000
16/12/2021 37,300 -0.35 -0.94 37,650 38,600 37,300 21,060 785,538,000
15/12/2021 37,650 -0.05 -0.13 37,700 38,200 37,600 23,920 900,588,000
14/12/2021 37,700 -0.45 -1.19 38,150 38,400 36,950 23,900 901,030,000
13/12/2021 38,150 0.15 0.39 38,000 38,600 37,400 33,420 1,274,973,000
12/12/2021 38,000 0.20 0.53 37,800 38,000 37,300 25,780 979,640,000
10/12/2021 38,000 0.20 0.53 37,800 38,000 37,300 25,780 979,640,000
09/12/2021 37,800 0.80 2.12 37,000 38,000 36,600 34,840 1,316,952,000
08/12/2021 37,000 -0.05 -0.14 37,000 37,500 36,500 20,650 764,050,000
07/12/2021 37,000 1.50 4.05 35,500 37,400 36,000 27,870 1,031,190,000
06/12/2021 35,500 -2.10 -5.92 37,600 38,950 35,050 62,860 2,231,530,000
04/12/2021 37,600 -2.40 -6.38 40,000 40,700 37,600 54,710 2,057,096,000
03/12/2021 37,600 -2.40 -6.38 40,000 40,700 37,600 54,710 2,057,096,000
02/12/2021 40,000 -0.05 -0.13 40,000 40,700 39,800 25,980 1,039,200,000
01/12/2021 40,000 -0.50 -1.25 40,500 41,000 39,500 42,880 1,715,200,000
30/11/2021 40,500 0.30 0.74 40,200 41,500 40,200 33,780 1,368,090,000
29/11/2021 40,200 -0.70 -1.74 40,900 40,300 39,500 45,730 1,838,346,000
28/11/2021 40,900 -0.90 -2.20 41,800 42,450 40,900 65,210 2,667,089,000
26/11/2021 40,900 -0.90 -2.20 41,800 42,450 40,900 65,210 2,667,089,000
25/11/2021 41,800 -0.40 -0.96 42,200 42,500 41,500 42,600 1,780,680,000
24/11/2021 42,200 0.70 1.66 41,500 43,000 42,000 24,940 1,052,468,000
23/11/2021 41,500 0.85 2.05 40,650 42,400 39,900 66,050 2,741,075,000
22/11/2021 40,650 -3.00 -7.38 43,650 44,700 40,600 98,900 4,020,285,000
19/11/2021 43,650 -1.95 -4.47 45,600 47,000 43,000 89,050 3,887,032,500
18/11/2021 45,600 1.10 2.41 44,500 46,400 44,300 91,390 4,167,384,000
17/11/2021 44,500 -0.10 -0.22 44,600 45,200 44,200 49,960 2,223,220,000
16/11/2021 44,600 -0.90 -2.02 45,500 45,500 44,000 56,310 2,511,426,000
15/11/2021 45,500 0.70 1.54 44,800 46,500 44,000 105,690 4,808,895,000
14/11/2021 44,800 -0.20 -0.45 45,000 46,300 44,000 68,930 3,088,064,000
12/11/2021 44,800 -0.20 -0.45 45,000 46,300 44,000 68,930 3,088,064,000
11/11/2021 45,000 1.55 3.44 43,450 45,950 43,950 109,110 4,909,950,000
10/11/2021 43,450 2.80 6.44 40,650 43,450 40,500 166,920 7,252,674,000
09/11/2021 40,650 -0.70 -1.72 41,350 41,700 40,550 56,390 2,292,253,500
08/11/2021 41,350 0.05 0.12 41,300 42,400 41,100 51,830 2,143,170,500
07/11/2021 41,300 1.50 3.63 39,800 41,800 39,800 39,390 1,626,807,000
05/11/2021 41,300 1.50 3.63 39,800 41,800 39,800 39,390 1,626,807,000
04/11/2021 40,000 -2.10 -5.25 42,100 42,100 39,900 144,170 5,766,800,000
03/11/2021 40,000 -2.10 -5.25 42,100 42,100 39,900 144,170 5,766,800,000
02/11/2021 42,100 -0.20 -0.48 42,300 42,600 41,400 85,020 3,579,342,000
01/11/2021 42,300 -0.25 -0.59 42,550 43,500 42,000 108,240 4,578,552,000
31/10/2021 42,550 1.10 2.59 41,450 43,400 41,450 107,390 4,569,444,500
29/10/2021 42,550 1.10 2.59 41,450 43,400 41,450 107,390 4,569,444,500
28/10/2021 41,450 2.70 6.51 38,750 41,450 38,850 134,610 5,579,584,500
27/10/2021 38,750 0.25 0.65 38,500 39,100 38,450 92,230 3,573,912,500
26/10/2021 38,500 0.05 0.13 38,500 38,600 37,900 51,050 1,965,425,000
25/10/2021 38,500 0.35 0.91 38,150 39,200 38,200 79,660 3,066,910,000
23/10/2021 38,150 0.35 0.92 37,800 38,300 37,500 65,960 2,516,374,000
22/10/2021 38,150 0.35 0.92 37,800 38,300 37,500 65,960 2,516,374,000
21/10/2021 37,800 -0.20 -0.53 37,800 38,150 37,250 50,760 1,918,728,000
20/10/2021 37,800 -0.50 -1.32 38,300 38,700 37,400 61,490 2,324,322,000
19/10/2021 38,300 -0.70 -1.83 39,000 39,400 38,150 92,250 3,533,175,000
18/10/2021 39,000 0.50 1.28 38,500 40,000 38,500 117,030 4,564,170,000
16/10/2021 38,500 1.25 3.25 37,250 38,500 37,400 113,460 4,368,210,000
15/10/2021 38,500 1.25 3.25 37,250 38,500 37,400 113,460 4,368,210,000
14/10/2021 37,250 0.05 0.13 37,250 37,700 37,100 70,510 2,626,497,500
13/10/2021 37,250 0.15 0.40 37,100 37,700 37,000 38,610 1,438,222,500
12/10/2021 37,100 -0.80 -2.16 37,900 38,350 37,000 50,320 1,866,872,000
11/10/2021 37,900 -0.10 -0.26 38,000 38,700 37,500 44,560 1,688,824,000
08/10/2021 38,000 -0.20 -0.53 38,000 38,400 37,000 36,590 1,390,420,000
07/10/2021 38,000 -0.20 -0.53 38,000 38,300 37,300 38,960 1,480,480,000
06/10/2021 38,000 0.55 1.45 37,450 38,300 37,500 74,590 2,834,420,000
05/10/2021 37,450 -0.15 -0.40 37,600 37,700 37,000 60,010 2,247,374,500
04/10/2021 37,600 0.10 0.27 37,500 38,300 36,600 44,960 1,690,496,000
01/10/2021 37,500 0.20 0.53 37,300 38,700 36,450 52,490 1,968,375,000
30/09/2021 37,300 0.55 1.47 36,750 38,500 36,350 74,890 2,793,397,000
29/09/2021 36,750 -0.85 -2.31 37,600 37,300 35,900 44,520 1,636,110,000
28/09/2021 37,600 -0.20 -0.53 37,800 37,900 36,100 40,150 1,509,640,000
27/09/2021 37,800 -2.00 -5.29 39,800 39,950 37,800 38,140 1,441,692,000
26/09/2021 39,800 0.25 0.63 39,550 41,100 39,000 87,400 3,478,520,000
24/09/2021 39,800 0.25 0.63 39,550 41,100 39,000 87,400 3,478,520,000
23/09/2021 39,550 2.55 6.45 37,000 39,550 37,100 80,950 3,201,572,500
22/09/2021 37,000 0.10 0.27 36,900 37,000 36,500 33,620 1,243,940,000
21/09/2021 36,900 -0.30 -0.81 37,200 37,200 36,500 33,920 1,251,648,000
20/09/2021 37,200 0.20 0.54 37,000 37,500 36,400 39,300 1,461,960,000
17/09/2021 37,000 0.10 0.27 37,000 37,700 37,000 39,110 1,447,070,000
16/09/2021 37,000 -0.10 -0.27 37,000 37,000 36,100 39,770 1,471,490,000
15/09/2021 37,000 -0.40 -1.08 37,400 37,750 36,100 34,900 1,291,300,000
14/09/2021 37,400 -0.50 -1.34 37,900 37,900 36,800 49,940 1,867,756,000
13/09/2021 37,900 -1.30 -3.43 39,200 39,500 37,800 35,110 1,330,669,000
11/09/2021 39,200 0.30 0.77 38,900 39,800 38,300 52,710 2,066,232,000
10/09/2021 39,200 0.30 0.77 38,900 39,800 38,300 52,710 2,066,232,000
09/09/2021 38,900 0.70 1.80 38,200 39,100 38,000 41,460 1,612,794,000
08/09/2021 38,200 -1.10 -2.88 39,300 39,500 37,600 38,320 1,463,824,000
07/09/2021 39,300 -1.40 -3.56 40,700 40,800 39,300 52,170 2,050,281,000
06/09/2021 40,700 0.05 0.12 40,650 40,950 39,900 47,290 1,924,703,000
05/09/2021 41,800 -2.10 -5.02 43,900 43,900 41,000 29,600 1,237,280,000
03/09/2021 41,950 -1.95 -4.65 43,900 43,900 41,000 27,220 1,141,879,000
01/09/2021 40,650 -0.30 -0.74 40,950 41,000 39,700 45,120 1,834,128,000
31/08/2021 40,950 1.70 4.15 39,250 41,000 39,350 66,100 2,706,795,000
30/08/2021 39,250 0.05 0.13 39,200 39,500 38,000 45,860 1,800,005,000
27/08/2021 39,200 2.05 5.23 37,150 39,500 37,900 43,930 1,722,056,000
26/08/2021 37,150 2.40 6.46 34,750 37,150 34,900 41,590 1,545,068,500
25/08/2021 34,750 -2.25 -6.47 37,000 37,050 34,500 40,600 1,410,850,000
24/08/2021 37,000 -2.20 -5.95 39,200 39,650 36,600 48,780 1,804,860,000
23/08/2021 39,200 -0.30 -0.77 39,500 40,100 38,600 58,430 2,290,456,000
20/08/2021 39,500 -0.20 -0.51 39,700 41,000 38,800 58,910 2,326,945,000
19/08/2021 39,700 -1.30 -3.27 41,000 40,500 39,100 59,440 2,359,768,000
18/08/2021 41,000 -1.10 -2.68 42,100 42,000 41,000 53,050 2,175,050,000
17/08/2021 42,100 -0.60 -1.43 42,700 42,800 41,700 42,680 1,796,828,000
16/08/2021 42,700 0.70 1.64 42,000 43,300 42,350 52,070 2,223,389,000
13/08/2021 42,000 0.50 1.19 41,500 42,100 41,500 58,330 2,449,860,000
12/08/2021 41,500 -0.40 -0.96 41,900 42,300 41,450 29,460 1,222,590,000
11/08/2021 41,900 -0.20 -0.48 42,100 42,400 41,200 35,880 1,503,372,000
10/08/2021 42,100 0.10 0.24 42,000 42,500 41,500 37,180 1,565,278,000
09/08/2021 42,000 -0.30 -0.71 42,300 42,500 41,500 34,660 1,455,720,000
07/08/2021 42,300 0.50 1.18 41,800 42,700 41,900 44,280 1,873,044,000
06/08/2021 42,300 0.50 1.18 41,800 42,700 41,900 44,280 1,873,044,000
05/08/2021 41,800 -0.15 -0.36 41,950 41,950 41,450 29,600 1,237,280,000
04/08/2021 41,950 -0.05 -0.12 41,950 42,250 41,300 24,340 1,021,063,000
03/08/2021 41,950 -1.95 -4.65 43,900 43,900 41,000 27,220 1,141,879,000
02/08/2021 43,900 -1.00 -2.28 44,900 44,650 43,000 29,980 1,316,122,000
31/07/2021 44,900 -0.15 -0.33 45,050 45,400 44,000 35,380 1,588,562,000
30/07/2021 44,900 -0.15 -0.33 45,050 45,400 44,000 35,380 1,588,562,000
29/07/2021 45,050 1.55 3.44 43,500 45,300 42,000 33,970 1,530,348,500
28/07/2021 43,500 -1.90 -4.37 45,400 45,400 43,000 27,170 1,181,895,000
27/07/2021 45,400 -2.60 -5.73 48,000 47,500 45,400 29,490 1,338,846,000
26/07/2021 48,000 -1.90 -3.96 49,900 49,500 47,300 24,320 1,167,360,000
23/07/2021 49,900 -1.90 -3.81 51,800 52,000 49,900 20,890 1,042,411,000
21/07/2021 50,800 1.40 2.76 49,400 50,800 49,000 29,050 1,475,740,000
20/07/2021 49,400 1.90 3.85 47,500 49,500 47,500 31,070 1,534,858,000
19/07/2021 47,500 -3.50 -7.37 51,000 50,500 47,500 20,490 973,275,000
17/07/2021 51,000 -0.40 -0.78 51,400 52,000 50,500 23,840 1,215,840,000
16/07/2021 51,000 -0.40 -0.78 51,400 52,000 50,500 23,840 1,215,840,000
15/07/2021 51,400 0.90 1.75 50,500 51,400 50,200 23,610 1,213,554,000
14/07/2021 50,500 0.20 0.40 50,300 50,600 49,500 19,240 971,620,000
13/07/2021 50,300 0.50 0.99 49,800 51,000 47,500 21,610 1,086,983,000
12/07/2021 49,800 -3.70 -7.43 53,500 53,400 49,800 22,260 1,108,548,000
09/07/2021 53,500 -0.50 -0.93 54,000 54,400 53,200 26,320 1,408,120,000
08/07/2021 54,000 -1.70 -3.15 55,700 56,000 53,000 18,370 991,980,000
07/07/2021 55,700 -0.30 -0.54 56,000 55,900 54,600 21,260 1,184,182,000
06/07/2021 56,000 0.50 0.89 55,500 56,700 55,500 21,530 1,205,680,000
05/07/2021 55,500 -0.60 -1.08 56,100 56,000 53,000 27,270 1,513,485,000
02/07/2021 56,100 -0.40 -0.71 56,500 56,400 55,800 17,900 1,004,190,000
01/07/2021 56,500 -0.40 -0.71 56,900 57,000 56,200 30,930 1,747,545,000
30/06/2021 56,900 0.40 0.70 56,500 58,000 56,400 27,810 1,582,389,000
29/06/2021 56,500 -0.50 -0.88 57,000 57,000 56,300 15,190 858,235,000
28/06/2021 57,000 -1.00 -1.75 58,000 58,000 56,600 15,980 910,860,000
25/06/2021 58,000 0.70 1.21 57,300 58,000 57,300 18,740 1,086,920,000
24/06/2021 57,300 0.20 0.35 57,100 57,300 56,900 16,020 917,946,000
23/06/2021 57,100 -2.30 -4.03 59,400 59,000 56,500 20,660 1,179,686,000
22/06/2021 59,400 -2.80 -4.71 62,200 62,000 58,100 19,500 1,158,300,000
21/06/2021 62,200 -1.80 -2.89 62,700 62,700 62,000 20,260 1,260,172,000
18/06/2021 62,700 -1.30 -2.07 64,000 64,500 62,300 21,240 1,331,748,000
17/06/2021 64,000 2.50 3.91 61,500 64,000 61,000 27,960 1,789,440,000
16/06/2021 61,500 1.10 1.79 60,400 61,500 60,500 22,880 1,407,120,000
15/06/2021 59,200 0.50 0.84 58,700 59,200 57,000 12,560 743,552,000
14/06/2021 58,700 -1.80 -3.07 60,500 61,100 58,500 25,480 1,495,676,000
11/06/2021 60,500 -0.20 -0.33 60,700 61,600 59,200 30,490 1,844,645,000
10/06/2021 60,700 1.70 2.80 59,000 61,500 60,000 33,930 2,059,551,000
09/06/2021 59,000 2.50 4.24 56,500 59,000 55,400 30,890 1,822,510,000
08/06/2021 56,500 -3.00 -5.31 59,500 59,200 56,500 26,470 1,495,555,000
07/06/2021 59,500 -1.70 -2.86 61,200 61,200 59,500 21,430 1,275,085,000
04/06/2021 61,200 -0.40 -0.65 61,600 62,500 61,000 22,010 1,347,012,000
03/06/2021 61,600 2.60 4.22 59,000 62,000 58,500 38,510 2,372,216,000
02/06/2021 59,000 0.40 0.68 58,600 59,000 58,000 25,840 1,524,560,000
01/06/2021 58,600 0.10 0.17 58,500 58,600 58,300 14,510 850,286,000
31/05/2021 58,500 -3.50 -5.98 57,800 58,700 55,000 32,650 1,910,025,000
28/05/2021 57,800 -0.40 -0.69 58,200 58,300 57,400 28,190 1,629,382,000
27/05/2021 58,200 -1.10 -1.89 59,300 59,200 58,100 20,550 1,196,010,000
26/05/2021 59,300 -1.50 -2.53 60,800 60,900 59,200 47,370 2,809,041,000
25/05/2021 60,800 -0.90 -1.48 61,700 61,900 60,600 24,310 1,478,048,000
24/05/2021 61,700 0.20 0.32 61,500 62,000 60,900 26,720 1,648,624,000
23/05/2021 61,500 1.90 3.09 59,600 61,500 58,700 44,150 2,715,225,000
21/05/2021 61,500 1.90 3.09 59,600 61,500 58,700 44,150 2,715,225,000
20/05/2021 59,600 1.60 2.68 58,000 59,600 56,800 40,780 2,430,488,000
19/05/2021 58,000 -4.00 -6.90 62,000 62,400 57,800 24,900 1,444,200,000
18/05/2021 62,000 -0.40 -0.65 62,400 62,600 62,000 29,790 1,846,980,000
17/05/2021 62,400 0.90 1.44 61,500 62,800 61,600 36,500 2,277,600,000
16/05/2021 61,500 -0.30 -0.49 61,800 61,800 59,000 38,840 2,388,660,000
14/05/2021 61,500 -0.30 -0.49 61,800 61,800 59,000 38,840 2,388,660,000
13/05/2021 61,800 -1.30 -2.10 63,100 63,200 61,800 34,370 2,124,066,000
12/05/2021 63,100 -0.20 -0.32 63,300 63,500 63,100 35,110 2,215,441,000
11/05/2021 63,300 0.10 0.16 63,200 63,400 62,700 34,770 2,200,941,000
10/05/2021 63,200 -0.20 -0.32 63,400 63,500 62,800 27,300 1,725,360,000
09/05/2021 63,400 -1.60 -2.52 65,000 65,200 61,400 29,800 1,889,320,000
07/05/2021 63,400 -1.60 -2.52 65,000 65,200 61,400 29,800 1,889,320,000
06/05/2021 65,000 -0.40 -0.62 65,400 65,800 64,600 22,210 1,443,650,000
05/05/2021 65,400 2.00 3.06 63,400 65,600 63,500 43,180 2,823,972,000
04/05/2021 63,400 0.40 0.63 63,000 63,700 61,000 33,750 2,139,750,000
03/05/2021 69,500 4.50 6.47 65,000 69,500 69,500 70 4,865,000
30/04/2021 63,000 1.10 1.75 61,900 63,700 61,900 46,350 2,920,050,000
29/04/2021 63,000 1.10 1.75 61,900 63,700 61,900 46,350 2,920,050,000
28/04/2021 61,900 0.90 1.45 61,000 62,800 61,000 40,350 2,497,665,000
27/04/2021 61,000 1.50 2.46 59,500 61,000 59,000 56,570 3,450,770,000
26/04/2021 59,500 -0.70 -1.18 60,200 60,200 57,900 45,510 2,707,845,000
23/04/2021 60,200 1.20 1.99 59,000 60,200 59,000 33,590 2,022,118,000
22/04/2021 59,000 -2.00 -3.39 61,000 61,600 59,000 37,550 2,215,450,000
21/04/2021 61,000 -0.90 -1.48 61,900 62,500 61,000 39,180 2,389,980,000
20/04/2021 61,000 -0.90 -1.48 61,900 62,500 61,000 39,180 2,389,980,000
19/04/2021 61,900 0.40 0.65 61,500 62,000 60,000 28,820 1,783,958,000
16/04/2021 61,500 -1.00 -1.63 62,500 62,500 61,000 30,590 1,881,285,000
15/04/2021 62,500 1.00 1.60 61,500 62,500 60,500 44,870 2,804,375,000
14/04/2021 61,500 -1.50 -2.44 63,000 63,000 60,500 35,610 2,190,015,000
13/04/2021 63,000 -0.10 -0.16 63,000 63,200 62,600 36,180 2,279,340,000
12/04/2021 63,000 -6.50 -10.32 63,100 63,200 62,600 42,070 2,650,410,000
09/04/2021 63,100 0.10 0.16 63,000 63,200 60,000 41,840 2,640,104,000
08/04/2021 63,000 -0.10 -0.16 63,000 63,000 62,500 36,230 2,282,490,000
07/04/2021 63,000 -0.40 -0.63 63,400 63,400 61,800 31,130 1,961,190,000
06/04/2021 63,400 -1.90 -3.00 65,300 65,300 62,500 40,720 2,581,648,000
05/04/2021 65,300 -0.20 -0.31 65,500 65,500 64,200 39,680 2,591,104,000
02/04/2021 65,500 0.50 0.76 65,000 65,800 64,700 32,400 2,122,200,000
01/04/2021 65,000 2.00 3.08 63,000 65,100 63,000 41,340 2,687,100,000
31/03/2021 63,000 1.00 1.59 62,000 63,700 61,800 34,780 2,191,140,000
30/03/2021 62,000 -2.20 -3.55 64,200 64,400 60,800 41,890 2,597,180,000
29/03/2021 64,200 -0.80 -1.25 65,000 65,000 63,500 32,990 2,117,958,000
26/03/2021 65,000 0.80 1.23 64,200 65,000 61,000 33,150 2,154,750,000
25/03/2021 64,200 2.70 4.21 61,500 64,500 58,000 48,490 3,113,058,000
24/03/2021 61,500 -1.50 -2.44 63,000 62,500 60,500 34,250 2,106,375,000
23/03/2021 63,000 -1.50 -2.38 64,500 64,000 62,000 36,250 2,283,750,000
22/03/2021 64,500 -2.50 -3.88 67,000 66,600 63,500 30,470 1,965,315,000
19/03/2021 67,000 -0.50 -0.75 67,500 67,000 64,500 38,290 2,565,430,000
18/03/2021 67,500 0.50 0.74 67,000 67,900 65,000 34,630 2,337,525,000
17/03/2021 67,000 2.00 2.99 65,000 67,400 61,500 38,810 2,600,270,000
16/03/2021 66,000 -1.90 -2.88 67,900 68,200 64,500 37,670 2,486,220,000
15/03/2021 67,900 -1.00 -1.47 68,900 68,500 66,300 37,650 2,556,435,000
12/03/2021 68,900 -0.60 -0.87 69,500 68,900 67,000 32,170 2,216,513,000
11/03/2021 69,500 2.00 2.88 67,500 69,500 64,300 38,680 2,688,260,000
10/03/2021 67,500 -2.40 -3.56 69,900 69,900 65,500 23,230 1,568,025,000
09/03/2021 69,900 -0.50 -0.72 69,900 69,900 66,500 21,210 1,482,579,000
08/03/2021 69,900 0.50 0.72 69,400 70,000 65,500 31,390 2,194,161,000
05/03/2021 69,400 2.00 2.88 67,400 69,500 62,800 30,610 2,124,334,000
04/03/2021 67,400 -5.00 -7.42 72,400 72,100 67,400 17,220 1,160,628,000
03/03/2021 72,400 0.10 0.14 72,300 72,400 69,000 25,110 1,817,964,000
02/03/2021 72,300 -0.30 -0.41 72,600 72,800 70,200 22,660 1,638,318,000
01/03/2021 72,600 3.60 4.96 69,000 72,600 64,200 44,720 3,246,672,000
26/02/2021 69,000 -4.00 -5.80 73,000 72,500 67,900 38,320 2,644,080,000
25/02/2021 73,000 -2.00 -2.74 75,000 76,500 72,300 30,200 2,204,600,000
24/02/2021 75,000 3.00 4.00 72,000 75,300 72,000 31,290 2,346,750,000
23/02/2021 72,000 -5.10 -7.08 77,100 76,000 72,000 28,210 2,031,120,000
22/02/2021 77,100 -0.40 -0.52 77,500 77,500 72,500 32,630 2,515,773,000
19/02/2021 77,500 -4.90 -6.32 82,400 80,500 76,700 40,720 3,155,800,000
18/02/2021 82,400 -1.70 -2.06 84,100 85,000 81,900 30,210 2,489,304,000
17/02/2021 84,100 5.50 6.54 78,600 84,100 78,700 43,520 3,660,032,000
10/02/2021 78,600 5.10 6.49 73,500 78,600 73,600 51,300 4,032,180,000
09/02/2021 78,600 5.10 6.49 73,500 78,600 73,600 51,300 4,032,180,000
08/02/2021 73,500 0.10 0.14 73,400 74,200 68,300 33,470 2,460,045,000
05/02/2021 73,400 1.40 1.91 72,000 74,700 72,000 37,700 2,767,180,000
05/01/2021 57,800 -0.60 -1.04 58,400 58,700 57,000 18,220 1,053,116,000
04/01/2021 58,400 1.60 2.74 56,800 59,500 56,900 52,070 3,040,888,000
01/01/2021 56,800 2.80 4.93 54,000 57,700 53,000 489,610 27,809,848,000
31/12/2020 56,800 2.80 4.93 54,000 57,700 53,000 489,610 27,809,848,000
30/12/2020 54,000 3.50 6.48 50,500 54,000 50,700 319,270 17,240,580,000
29/12/2020 50,500 2.00 3.96 48,500 51,000 48,500 47,371 2,392,235,500
28/12/2020 48,500 0.40 0.82 48,150 49,200 48,500 22,699 1,100,901,500
27/12/2020 48,150 0.40 0.83 47,700 49,500 47,000 21,781 1,048,755,150
25/12/2020 48,150 0.40 0.83 47,700 49,500 47,000 21,781 1,048,755,150
24/12/2020 47,700 -0.70 -1.47 48,400 48,450 46,800 21,166 1,009,618,200
23/12/2020 48,400 0.00 ■■ 0.00 48,400 48,700 48,150 26,987 1,306,170,800
22/12/2020 48,400 -0.30 -0.62 48,700 49,400 48,200 18,589 899,707,600
21/12/2020 48,700 0.70 1.44 48,000 48,700 47,950 24,208 1,178,929,600
20/12/2020 48,000 0.30 0.63 47,750 48,200 47,400 19,726 946,848,000
18/12/2020 48,000 0.30 0.63 47,750 48,200 47,400 19,726 946,848,000
17/12/2020 47,750 -0.30 -0.63 48,000 48,200 47,600 18,144 866,376,000
16/12/2020 48,000 0.50 1.04 47,500 48,800 47,800 20,008 960,384,000
15/12/2020 47,500 -1.20 -2.53 48,650 49,000 45,950 20,220 960,450,000
14/12/2020 48,650 -0.40 -0.82 49,000 49,700 48,500 20,745 1,009,244,250
13/12/2020 49,000 0.10 0.20 48,900 50,000 47,800 27,661 1,355,389,000
11/12/2020 49,000 0.10 0.20 48,900 50,000 47,800 27,661 1,355,389,000
10/12/2020 48,900 0.00 ■■ 0.00 48,900 49,500 48,800 19,980 977,022,000
09/12/2020 48,900 -0.10 -0.20 49,000 49,400 48,650 20,830 1,018,587,000
08/12/2020 49,000 -0.30 -0.61 49,250 49,600 48,650 20,526 1,005,774,000
07/12/2020 49,250 0.00 ■■ 0.00 49,250 49,450 49,200 14,450 711,662,500
04/12/2020 49,350 -0.30 -0.61 49,600 49,750 49,000 96,650 4,769,677,500
03/12/2020 49,600 -0.10 -0.20 49,750 49,950 49,500 16,384 812,646,400
02/12/2020 49,750 0.00 ■■ 0.00 49,750 50,100 49,000 15,540 773,115,000
01/12/2020 49,750 0.10 0.20 49,650 49,750 48,000 20,260 1,007,935,000
30/11/2020 49,650 0.05 0.10 49,600 50,000 48,700 209,800 10,416,570,000
28/11/2020 49,600 -1.30 -2.62 50,900 51,900 48,950 167,210 8,293,616,000
27/11/2020 49,600 -1.30 -2.62 50,900 51,900 48,950 167,210 8,293,616,000
26/11/2020 50,900 0.50 0.98 50,400 51,400 49,000 169,390 8,621,951,000
25/11/2020 50,400 -1.00 -1.98 51,400 51,800 48,800 161,470 8,138,088,000
24/11/2020 51,400 -0.10 -0.19 51,500 51,900 49,000 156,110 8,024,054,000
23/11/2020 51,500 0.10 0.19 51,400 52,800 51,000 156,330 8,050,995,000
20/11/2020 51,400 2.70 5.25 48,700 51,400 48,700 13,699 704,128,600
19/11/2020 48,700 -1.80 -3.70 50,500 51,400 48,500 15,096 735,175,200
18/11/2020 50,500 -0.60 -1.19 51,100 51,900 50,100 178,470 9,012,735,000
17/11/2020 51,100 0.30 0.59 50,800 51,900 50,500 13,159 672,424,900
16/11/2020 50,800 -0.30 -0.59 51,100 52,000 49,500 14,341 728,522,800
13/11/2020 51,100 -0.40 -0.78 51,500 53,000 51,000 12,964 662,460,400
12/11/2020 51,500 0.30 0.58 51,200 51,500 50,500 19,702 1,014,653,000
11/11/2020 51,200 -0.30 -0.59 51,500 51,900 50,400 13,364 684,236,800
10/11/2020 51,500 -0.40 -0.78 51,900 52,000 50,200 14,194 730,991,000
09/11/2020 51,900 -0.10 -0.19 52,000 52,300 50,100 14,827 769,521,300
06/11/2020 52,000 -0.30 -0.58 52,300 52,600 51,000 14,301 743,652,000
05/11/2020 52,300 -0.70 -1.34 53,000 53,000 51,000 17,378 908,869,400
04/11/2020 53,000 1.10 2.08 51,900 53,000 52,000 16,592 879,376,000
03/11/2020 51,900 1.40 2.70 50,500 54,000 51,000 26,828 1,392,373,200
02/11/2020 50,500 1.00 1.98 49,500 50,500 48,000 18,512 934,856,000
30/10/2020 49,500 -1.10 -2.22 50,600 51,000 49,500 20,095 994,702,500
29/10/2020 50,600 0.00 ■■ 0.00 50,600 50,600 49,500 14,640 740,784,000
28/10/2020 50,600 0.00 ■■ 0.00 50,600 50,600 48,800 18,209 921,375,400
27/10/2020 50,600 -0.40 -0.79 51,000 51,100 48,500 20,389 1,031,683,400
26/10/2020 51,000 0.00 ■■ 0.00 51,000 51,500 50,000 15,220 776,220,000
25/10/2020 51,000 0.10 0.20 50,900 51,500 49,500 12,637 644,487,000
23/10/2020 51,000 0.10 0.20 50,900 51,500 49,500 12,637 644,487,000
22/10/2020 50,900 -0.10 -0.20 51,000 51,000 49,000 14,838 755,254,200
21/10/2020 51,000 0.00 ■■ 0.00 51,000 51,900 50,000 16,915 862,665,000
20/10/2020 51,000 0.00 ■■ 0.00 51,000 51,200 49,600 15,749 803,199,000
19/10/2020 51,000 -0.20 -0.39 51,200 51,900 49,000 19,808 1,010,208,000
18/10/2020 51,200 1.20 2.34 50,000 51,500 50,000 17,551 898,611,200
16/10/2020 51,200 1.20 2.34 50,000 51,500 50,000 17,551 898,611,200
15/10/2020 50,000 -2.20 -4.40 52,200 52,000 49,600 136,330 6,816,500,000
14/10/2020 52,200 0.00 ■■ 0.00 52,200 53,000 49,550 13,267 692,537,400
13/10/2020 52,200 0.10 0.19 52,100 53,000 49,600 14,318 747,399,600
12/10/2020 52,100 -0.20 -0.38 52,300 52,900 50,000 13,311 693,503,100
11/10/2020 52,300 -0.20 -0.38 52,500 52,700 50,000 16,307 852,856,100
09/10/2020 52,300 -0.20 -0.38 52,500 52,700 50,000 16,307 852,856,100
08/10/2020 52,500 0.00 ■■ 0.00 52,500 53,500 52,000 14,235 747,337,500
07/10/2020 52,500 -0.70 -1.33 53,200 53,300 52,500 17,362 911,505,000
06/10/2020 53,200 0.20 0.38 53,000 53,400 52,700 21,739 1,156,514,800
05/10/2020 53,000 0.30 0.57 52,700 53,000 51,900 19,295 1,022,635,000
04/10/2020 52,700 -1.70 -3.23 54,400 55,000 52,500 13,984 736,956,800
02/10/2020 52,700 -1.70 -3.23 54,400 55,000 52,500 13,984 736,956,800
01/10/2020 54,400 0.40 0.74 54,000 54,700 52,500 15,780 858,432,000
30/09/2020 54,000 0.00 ■■ 0.00 54,000 54,300 53,800 12,841 693,414,000
29/09/2020 54,000 0.50 0.93 53,500 54,400 52,000 31,937 1,724,598,000
28/09/2020 53,500 0.30 0.56 53,200 53,500 52,600 19,753 1,056,785,500
27/09/2020 53,200 -1.30 -2.44 54,500 54,700 52,500 13,919 740,490,800
25/09/2020 53,200 -1.30 -2.44 54,500 54,700 52,500 13,919 740,490,800
24/09/2020 54,500 -2.00 -3.67 56,500 58,000 54,000 25,061 1,365,824,500
23/09/2020 56,500 0.50 0.88 56,000 56,800 54,400 18,076 1,021,294,000
22/09/2020 56,000 -1.00 -1.79 57,000 57,700 55,000 15,759 882,504,000
21/09/2020 57,000 1.40 2.46 55,600 57,200 54,000 32,528 1,854,096,000
18/09/2020 55,600 -0.20 -0.36 55,800 56,000 55,200 17,277 960,601,200
17/09/2020 55,800 -1.70 -3.05 57,500 57,900 54,800 19,969 1,114,270,200
16/09/2020 57,500 0.00 ■■ 0.00 57,500 58,000 55,000 15,632 898,840,000
15/09/2020 57,500 -1.50 -2.61 59,000 59,700 56,800 21,059 1,210,892,500
14/09/2020 59,000 3.50 5.93 55,500 59,000 54,500 21,097 1,244,723,000
11/09/2020 55,500 1.30 2.34 54,200 55,500 53,000 14,032 778,776,000
10/09/2020 54,200 -0.30 -0.55 54,500 55,000 53,300 20,693 1,121,560,600
09/09/2020 54,500 -1.80 -3.30 56,300 56,500 54,100 174,010 9,483,545,000
08/09/2020 56,300 -2.70 -4.80 59,000 62,000 56,000 15,506 872,987,800
07/09/2020 59,000 -0.50 -0.85 59,500 59,200 56,000 17,498 1,032,382,000
04/09/2020 59,500 -0.80 -1.34 60,300 61,800 59,500 17,268 1,027,446,000
03/09/2020 60,300 2.30 3.81 58,000 60,400 55,000 15,416 929,584,800
02/09/2020 58,000 1.50 2.59 56,500 58,000 55,000 16,254 942,732,000
01/09/2020 58,000 1.50 2.59 56,500 58,000 55,000 16,254 942,732,000
31/08/2020 56,500 -2.50 -4.42 59,000 61,000 56,000 14,975 846,087,500
28/08/2020 59,000 -3.00 -5.08 62,000 62,000 58,000 21,346 1,259,414,000
27/08/2020 62,000 3.60 5.81 58,400 62,100 56,000 16,108 998,696,000
26/08/2020 58,400 3.80 6.51 54,600 58,400 53,000 17,987 1,050,440,800
25/08/2020 54,600 3.50 6.41 51,100 54,600 50,200 20,135 1,099,371,000
24/08/2020 51,100 3.30 6.46 47,850 51,100 46,100 16,752 856,027,200
21/08/2020 47,850 0.40 0.84 47,450 49,000 46,800 16,847 806,128,950
20/08/2020 47,450 0.10 0.21 47,350 49,000 47,350 15,555 738,084,750
19/08/2020 47,350 -0.10 -0.21 47,450 49,000 47,000 19,346 916,033,100
18/08/2020 47,450 -1.10 -2.32 48,500 47,600 46,550 18,616 883,329,200
17/08/2020 48,500 0.80 1.65 47,750 48,500 45,000 16,099 780,801,500
14/08/2020 47,750 0.10 0.21 47,600 49,000 47,600 15,420 736,305,000
13/08/2020 47,600 0.60 1.26 47,000 49,800 47,100 15,156 721,425,600
12/08/2020 47,000 0.20 0.43 46,800 48,500 46,300 22,184 1,042,648,000
11/08/2020 46,800 -0.80 -1.71 47,600 47,000 45,100 21,936 1,026,604,800
10/08/2020 47,600 -0.20 -0.42 47,800 49,950 47,200 16,815 800,394,000
09/08/2020 47,800 1.20 2.51 46,650 49,000 46,000 21,013 1,004,421,400
07/08/2020 47,800 1.20 2.51 46,650 49,000 46,000 21,013 1,004,421,400
06/08/2020 46,650 0.10 0.21 46,500 48,000 45,100 16,609 774,809,850
05/08/2020 46,500 -1.30 -2.80 47,800 48,500 46,500 22,026 1,024,209,000
04/08/2020 47,800 0.60 1.26 47,200 48,000 46,800 20,491 979,469,800
03/08/2020 47,200 2.80 5.93 44,400 47,500 44,600 19,295 910,724,000
31/07/2020 44,400 0.10 0.23 44,250 45,200 42,050 22,552 1,001,308,800
30/07/2020 44,250 0.10 0.23 44,150 44,500 43,600 27,226 1,204,750,500
29/07/2020 44,150 -1.00 -2.27 45,150 45,700 44,100 19,107 843,574,050
28/07/2020 45,150 0.60 1.33 44,500 45,600 44,500 22,486 1,015,242,900
27/07/2020 44,500 -0.30 -0.67 44,750 44,700 44,050 19,198 854,311,000
26/07/2020 44,750 0.00 ■■ 0.00 44,700 45,700 43,050 17,863 799,369,250
24/07/2020 44,750 0.00 ■■ 0.00 44,700 45,700 43,050 17,863 799,369,250
23/07/2020 44,700 0.20 0.45 44,550 45,000 44,550 21,003 938,834,100
22/07/2020 44,550 0.00 ■■ 0.00 44,500 45,000 44,500 23,370 1,041,133,500
21/07/2020 44,500 -0.30 -0.67 44,750 45,000 42,000 20,325 904,462,500
20/07/2020 44,750 0.00 ■■ 0.00 44,700 45,200 43,400 12,592 563,492,000
19/07/2020 44,700 -0.30 -0.67 45,000 45,100 44,000 19,500 871,650,000
17/07/2020 44,700 -0.30 -0.67 45,000 45,100 44,000 19,500 871,650,000
16/07/2020 45,000 1.00 2.22 44,000 45,000 43,050 20,551 924,795,000
15/07/2020 44,000 0.80 1.82 43,250 44,000 42,500 25,659 1,128,996,000
14/07/2020 43,250 0.40 0.92 42,900 44,000 42,750 31,274 1,352,600,500
13/07/2020 42,900 0.40 0.93 42,500 43,000 41,500 26,825 1,150,792,500
12/07/2020 42,500 -0.50 -1.18 43,000 43,000 41,900 25,548 1,085,790,000
10/07/2020 42,500 -0.50 -1.18 43,000 43,000 41,900 25,548 1,085,790,000
09/07/2020 43,000 0.20 0.47 42,800 43,450 40,500 28,483 1,224,769,000
08/07/2020 42,800 -1.40 -3.27 44,150 44,950 41,600 22,599 967,237,200
07/07/2020 44,150 -0.45 -1.02 44,600 44,550 42,000 200,760 8,863,554,000
06/07/2020 44,600 0.10 0.22 44,450 44,650 42,000 26,048 1,161,740,800
05/07/2020 44,450 -0.20 -0.45 44,650 45,150 41,800 30,386 1,350,657,700
03/07/2020 44,450 -0.20 -0.45 44,650 45,150 41,800 30,386 1,350,657,700
02/07/2020 44,650 -0.30 -0.67 44,950 46,000 42,800 16,560 739,404,000
01/07/2020 44,950 1.20 2.67 43,750 45,500 43,950 20,575 924,846,250
30/06/2020 43,750 -0.60 -1.37 44,400 44,850 41,800 20,438 894,162,500
29/06/2020 44,400 0.40 0.90 44,000 45,500 41,500 21,122 937,816,800
27/06/2020 44,000 -0.50 -1.14 44,500 45,200 42,600 213,070 9,375,080,000
26/06/2020 44,000 -0.50 -1.14 44,500 45,200 42,600 213,070 9,375,080,000
25/06/2020 45,000 -0.50 -1.11 45,500 46,500 44,100 20,441 919,845,000
24/06/2020 45,500 -0.10 -0.22 45,600 45,500 44,500 22,928 1,043,224,000
23/06/2020 45,600 -0.50 -1.10 46,150 46,500 43,250 21,404 976,022,400
22/06/2020 46,150 -0.60 -1.30 46,750 47,450 43,550 24,379 1,125,090,850
19/06/2020 46,750 -1.10 -2.35 47,800 48,150 44,600 22,237 1,039,579,750
18/06/2020 47,800 0.10 0.21 47,650 48,400 44,350 23,110 1,104,658,000
17/06/2020 47,650 -0.15 -0.31 47,800 48,450 45,500 221,410 10,550,186,500
16/06/2020 47,800 0.10 0.21 47,650 48,500 46,500 21,521 1,028,703,800
15/06/2020 47,650 0.20 0.42 47,450 47,950 45,000 20,456 974,728,400
14/06/2020 47,450 1.80 3.79 45,700 47,700 44,000 18,827 893,341,150
12/06/2020 47,450 1.80 3.79 45,700 47,700 44,000 18,827 893,341,150
11/06/2020 45,700 -2.10 -4.60 47,800 48,000 45,500 20,458 934,930,600
10/06/2020 47,800 -0.20 -0.42 48,000 48,850 47,700 22,457 1,073,444,600
09/06/2020 48,000 -0.15 -0.31 48,150 48,150 47,800 200,280 9,613,440,000
08/06/2020 48,150 0.10 0.21 48,000 48,700 47,500 21,660 1,042,929,000
06/06/2020 48,000 0.00 ■■ 0.00 48,000 48,000 46,000 22,838 1,096,224,000
05/06/2020 48,000 0.00 ■■ 0.00 48,000 48,000 46,000 22,838 1,096,224,000
04/06/2020 48,000 0.10 0.21 47,900 48,000 47,200 21,045 1,010,160,000
03/06/2020 47,900 -0.40 -0.84 48,300 48,400 47,750 24,346 1,166,173,400
02/06/2020 48,300 -0.10 -0.21 48,350 48,400 48,150 23,743 1,146,786,900
01/06/2020 48,350 0.00 ■■ 0.00 48,400 48,950 48,000 26,118 1,262,805,300
31/05/2020 48,400 -0.40 -0.83 48,800 48,800 48,350 27,010 1,307,284,000
29/05/2020 48,400 -0.40 -0.83 48,800 48,800 48,350 27,010 1,307,284,000
28/05/2020 48,800 -0.20 -0.41 49,000 49,000 48,550 23,199 1,132,111,200
27/05/2020 49,000 1.40 2.86 47,650 49,000 47,050 30,285 1,483,965,000
26/05/2020 47,650 0.60 1.26 47,000 49,000 47,000 24,006 1,143,885,900
25/05/2020 47,000 -2.00 -4.26 49,000 49,000 47,000 24,174 1,136,178,000
24/05/2020 49,000 0.00 ■■ 0.00 49,000 49,150 48,500 23,773 1,164,877,000
22/05/2020 49,000 0.00 ■■ 0.00 49,000 49,150 48,500 23,773 1,164,877,000
21/05/2020 49,000 0.00 ■■ 0.00 49,050 51,200 47,550 25,816 1,264,984,000
20/05/2020 49,050 1.50 3.06 47,600 49,050 47,500 25,824 1,266,667,200
19/05/2020 47,600 0.00 ■■ 0.00 47,600 47,700 47,000 25,485 1,213,086,000
18/05/2020 47,600 -0.20 -0.42 47,800 48,000 46,000 23,245 1,106,462,000
17/05/2020 47,800 0.00 ■■ 0.00 47,800 48,200 47,800 24,372 1,164,981,600
15/05/2020 47,800 0.00 ■■ 0.00 47,800 48,200 47,800 24,372 1,164,981,600
14/05/2020 47,800 -0.40 -0.84 48,200 48,700 47,000 25,472 1,217,561,600
13/05/2020 48,200 0.00 ■■ 0.00 48,200 50,000 48,100 25,100 1,209,820,000
12/05/2020 48,200 1.70 3.53 46,500 48,500 46,400 25,082 1,208,952,400
11/05/2020 46,500 -1.00 -2.15 47,500 49,100 46,300 22,145 1,029,742,500
10/05/2020 47,500 -1.30 -2.74 48,800 50,500 47,500 23,701 1,125,797,500
08/05/2020 47,500 -1.30 -2.74 48,800 50,500 47,500 23,701 1,125,797,500
07/05/2020 48,800 2.90 5.94 45,900 48,900 45,900 22,498 1,097,902,400
06/05/2020 45,900 3.00 6.54 42,900 45,900 42,000 23,756 1,090,400,400
05/05/2020 42,900 1.20 2.80 41,700 44,000 41,700 24,808 1,064,263,200
04/05/2020 41,700 0.20 0.48 41,550 42,000 41,200 22,841 952,469,700
01/05/2020 41,550 0.50 1.20 41,000 42,000 41,000 25,275 1,050,176,250
30/04/2020 41,550 0.50 1.20 41,000 42,000 41,000 25,275 1,050,176,250
29/04/2020 41,550 0.50 1.20 41,000 42,000 41,000 25,275 1,050,176,250
28/04/2020 41,000 -1.20 -2.93 42,200 44,000 41,000 26,950 1,104,950,000
27/04/2020 42,200 -0.60 -1.42 42,800 42,750 40,500 29,719 1,254,141,800
26/04/2020 42,800 -0.20 -0.47 43,000 43,000 42,000 26,207 1,121,659,600
24/04/2020 42,800 -0.20 -0.47 43,000 43,000 42,000 26,207 1,121,659,600
23/04/2020 43,000 -0.50 -1.16 43,550 45,500 43,000 26,034 1,119,462,000
22/04/2020 43,550 0.00 ■■ 0.00 43,550 44,550 43,550 25,206 1,097,721,300
21/04/2020 43,550 -1.40 -3.21 44,950 45,500 43,500 26,396 1,149,545,800
20/04/2020 44,950 2.20 4.89 42,800 45,000 43,050 26,679 1,199,221,050
19/04/2020 42,800 2.80 6.54 40,000 42,800 40,000 26,779 1,146,141,200
17/04/2020 42,800 2.80 6.54 40,000 42,800 40,000 26,779 1,146,141,200
16/04/2020 40,000 2.00 5.00 38,000 40,000 38,000 27,568 1,102,720,000
15/04/2020 38,000 0.00 ■■ 0.00 37,950 38,000 36,500 27,421 1,041,998,000
14/04/2020 37,950 -1.30 -3.43 39,200 39,200 37,300 26,606 1,009,697,700
13/04/2020 39,200 0.20 0.51 39,000 40,400 39,000 26,984 1,057,772,800
12/04/2020 39,000 -0.60 -1.54 39,650 39,850 38,000 26,187 1,021,293,000
10/04/2020 39,000 -0.60 -1.54 39,650 39,850 38,000 26,187 1,021,293,000
09/04/2020 39,650 -0.80 -2.02 40,400 41,200 38,900 30,144 1,195,209,600
08/04/2020 40,400 -0.10 -0.25 40,500 40,450 39,000 29,521 1,192,648,400
07/04/2020 40,500 2.00 4.94 38,500 40,500 38,600 28,750 1,164,375,000
06/04/2020 38,500 2.50 6.49 36,000 38,500 35,800 24,395 939,207,500
03/04/2020 36,000 0.00 ■■ 0.00 36,000 36,000 35,000 30,265 1,089,540,000
02/04/2020 36,000 -0.50 -1.39 36,500 36,500 36,000 29,464 1,060,704,000
01/04/2020 36,000 -0.50 -1.39 36,500 36,500 36,000 29,464 1,060,704,000
31/03/2020 36,500 -0.50 -1.37 37,000 37,000 35,000 29,433 1,074,304,500
30/03/2020 37,000 -1.40 -3.78 38,400 38,400 36,950 28,371 1,049,727,000
29/03/2020 38,400 0.00 ■■ 0.00 38,400 39,950 38,000 28,738 1,103,539,200
27/03/2020 38,400 0.00 ■■ 0.00 38,400 39,950 38,000 28,738 1,103,539,200
26/03/2020 38,400 -0.20 -0.52 38,600 39,500 37,500 28,362 1,089,100,800
25/03/2020 38,600 -1.40 -3.63 40,000 41,750 37,750 28,600 1,103,960,000
24/03/2020 40,000 0.50 1.25 39,550 41,300 39,000 30,138 1,205,520,000
23/03/2020 39,550 -2.50 -6.32 42,000 42,400 39,150 30,085 1,189,861,750
22/03/2020 42,000 0.20 0.48 41,800 42,950 40,600 30,656 1,287,552,000
20/03/2020 42,000 0.20 0.48 41,800 42,950 40,600 30,656 1,287,552,000
19/03/2020 41,800 -0.10 -0.24 41,900 43,000 40,550 30,847 1,289,404,600
18/03/2020 41,900 0.60 1.43 41,300 41,950 41,300 30,591 1,281,762,900
17/03/2020 41,300 -0.40 -0.97 41,700 41,700 39,950 30,313 1,251,926,900
16/03/2020 41,700 2.20 5.28 39,500 41,750 39,500 300,590 12,534,603,000
14/03/2020 39,500 -2.50 -6.33 42,000 42,000 39,100 203,350 8,032,325,000
13/03/2020 39,500 -2.50 -6.33 42,000 42,000 39,100 203,350 8,032,325,000
12/03/2020 42,000 -0.95 -2.26 42,950 43,000 39,950 201,540 8,464,680,000
11/03/2020 42,950 0.05 0.12 42,900 44,000 42,000 206,830 8,883,348,500
10/03/2020 42,900 0.10 0.23 42,750 44,000 40,000 20,669 886,700,100
09/03/2020 42,750 -2.80 -6.55 45,500 45,450 42,750 20,368 870,732,000
07/03/2020 45,500 0.00 ■■ 0.00 45,550 46,000 43,050 20,087 913,958,500
06/03/2020 45,500 0.00 ■■ 0.00 45,550 46,000 43,050 20,087 913,958,500
05/03/2020 45,550 0.60 1.32 44,950 46,000 42,950 20,707 943,203,850
04/03/2020 44,950 -0.30 -0.67 45,250 46,000 43,000 20,419 917,834,050
03/03/2020 45,250 0.00 ■■ 0.00 45,250 45,500 43,000 20,377 922,059,250
02/03/2020 45,250 0.40 0.88 44,900 46,000 43,550 20,758 939,299,500
28/02/2020 44,900 -0.40 -0.89 45,250 45,150 43,000 20,145 904,510,500
27/02/2020 45,250 -0.30 -0.66 45,500 45,500 43,700 25,340 1,146,635,000
26/02/2020 45,500 -0.50 -1.10 46,000 47,000 44,000 21,569 981,389,500
25/02/2020 46,000 0.00 ■■ 0.00 46,000 47,500 44,500 20,433 939,918,000
24/02/2020 46,000 -1.40 -3.04 47,350 47,500 45,800 20,598 947,508,000
21/02/2020 47,350 0.10 0.21 47,300 47,700 46,000 20,348 963,477,800
20/02/2020 47,300 0.60 1.27 46,700 47,300 45,200 21,525 1,018,132,500
19/02/2020 46,700 -1.80 -3.85 48,450 49,300 46,200 20,385 951,979,500
18/02/2020 48,450 0.00 ■■ 0.00 48,450 49,200 47,000 20,808 1,008,147,600
17/02/2020 48,450 0.00 ■■ 0.00 48,500 49,600 48,300 20,232 980,240,400
15/02/2020 48,500 -0.50 -1.03 49,000 49,800 48,500 20,455 992,067,500
14/02/2020 48,500 -0.50 -1.03 49,000 49,800 48,500 20,455 992,067,500
13/02/2020 49,000 -1.10 -2.24 50,100 50,500 49,000 20,736 1,016,064,000
12/02/2020 50,100 0.20 0.40 49,900 50,400 48,500 21,644 1,084,364,400
11/02/2020 49,900 0.40 0.80 49,500 50,400 49,500 21,439 1,069,806,100
10/02/2020 49,500 -0.40 -0.81 49,900 50,000 48,500 21,194 1,049,103,000
09/02/2020 49,900 2.20 4.41 47,750 50,000 47,900 17,418 869,158,200
07/02/2020 49,900 2.20 4.41 47,750 50,000 47,900 17,418 869,158,200
06/02/2020 47,750 0.30 0.63 47,500 49,000 46,350 26,433 1,262,175,750
05/02/2020 47,500 0.50 1.05 47,000 47,500 46,000 22,228 1,055,830,000
04/02/2020 47,000 0.00 ■■ 0.00 46,950 47,300 46,000 20,115 945,405,000
03/02/2020 46,950 -0.90 -1.92 47,900 47,900 46,000 20,310 953,554,500
02/02/2020 47,900 -0.20 -0.42 48,100 48,100 46,550 20,692 991,146,800
31/01/2020 47,900 -0.20 -0.42 48,100 48,100 46,550 20,692 991,146,800
30/01/2020 48,100 -1.20 -2.49 49,300 49,300 48,000 23,117 1,111,927,700
29/01/2020 49,300 0.50 1.01 48,800 49,500 48,600 22,885 1,128,230,500
28/01/2020 49,300 0.50 1.01 48,800 49,500 48,600 22,885 1,128,230,500
27/01/2020 49,300 0.50 1.01 48,800 49,500 48,600 22,885 1,128,230,500
26/01/2020 49,300 0.50 1.01 48,800 49,500 48,600 22,885 1,128,230,500
24/01/2020 49,300 0.50 1.01 48,800 49,500 48,600 22,885 1,128,230,500
23/01/2020 49,300 0.50 1.01 48,800 49,500 48,600 22,885 1,128,230,500
22/01/2020 49,300 0.50 1.01 48,800 49,500 48,600 22,885 1,128,230,500
21/01/2020 48,800 1.05 2.15 47,750 48,800 47,800 211,160 10,304,608,000
20/01/2020 47,750 0.10 0.21 47,650 47,800 47,000 224,150 10,703,162,500
17/01/2020 47,650 1.70 3.57 45,950 47,800 46,000 249,380 11,882,957,000
16/01/2020 45,950 0.55 1.20 45,400 47,000 45,250 296,190 13,609,930,500
15/01/2020 45,400 0.20 0.44 45,200 45,800 45,250 241,350 10,957,290,000
14/01/2020 44,950 -1.90 -4.23 46,850 46,900 44,700 141,530 6,361,773,500
13/01/2020 46,850 -0.50 -1.07 47,350 49,000 46,800 19,707 923,272,950
10/01/2020 47,350 1.20 2.53 46,200 49,000 47,000 24,169 1,144,402,150
09/01/2020 46,200 1.40 3.03 44,850 46,200 45,000 25,449 1,175,743,800
08/01/2020 44,850 -0.10 -0.22 45,000 45,400 44,650 22,314 1,000,782,900
07/01/2020 45,000 -0.10 -0.22 45,100 46,000 44,850 23,038 1,036,710,000
06/01/2020 45,100 0.10 0.22 45,000 45,400 44,900 22,964 1,035,676,400
03/01/2020 45,000 -0.80 -1.78 45,800 46,300 45,000 24,159 1,087,155,000
02/01/2020 45,800 0.80 1.75 45,000 46,000 45,000 24,640 1,128,512,000
31/12/2019 45,000 0.40 0.89 44,600 46,000 44,200 22,622 1,017,990,000
30/12/2019 44,600 0.90 2.02 43,700 45,000 43,750 27,146 1,210,711,600
27/12/2019 43,700 -0.30 -0.69 44,000 44,500 43,600 20,838 910,620,600
26/12/2019 44,000 1.40 3.18 42,600 45,550 42,650 22,085 971,740,000
25/12/2019 42,600 1.50 3.52 41,150 44,000 41,400 24,383 1,038,715,800
24/12/2019 41,150 2.70 6.56 38,500 41,150 38,500 16,397 674,736,550
23/12/2019 38,500 2.50 6.49 36,000 38,500 35,500 13,714 527,989,000
20/12/2019 36,000 -2.50 -6.94 38,500 38,400 35,850 183,660 6,611,760,000
19/12/2019 38,500 -1.00 -2.60 39,500 39,700 36,750 17,845 687,032,500
18/12/2019 39,500 -2.60 -6.58 42,100 42,500 39,200 24,872 982,444,000
17/12/2019 42,100 -2.50 -5.94 44,600 44,700 42,000 27,097 1,140,783,700
16/12/2019 44,600 -0.20 -0.45 44,800 44,900 44,400 28,569 1,274,177,400
13/12/2019 44,800 -0.20 -0.45 45,000 46,400 44,500 51,397 2,302,585,600
12/12/2019 45,000 45.00 100.00 0 49,400 45,000 12,678 570,510,000
04/12/2019 45,000 -0.80 -1.78 45,800 46,900 45,000 111,200 5,004,000,000
03/12/2019 45,900 -0.70 -1.53 46,600 46,300 42,000 10,620 487,458,000
02/12/2019 45,500 -1.50 -3.30 47,000 47,000 45,500 143,600 6,533,800,000
29/11/2019 46,800 0.00 ■■ 0.00 46,800 48,500 45,900 149,600 7,001,280,000
28/11/2019 46,800 0.00 ■■ 0.00 46,800 48,000 45,500 152,200 7,122,960,000
27/11/2019 46,800 -0.60 -1.28 47,400 47,200 45,000 138,000 6,458,400,000
26/11/2019 47,000 -0.10 -0.21 47,100 48,800 43,000 133,900 6,293,300,000
25/11/2019 47,000 -0.10 -0.21 47,100 49,800 45,500 11,020 517,940,000
22/11/2019 47,700 0.00 ■■ 0.00 47,700 48,700 46,000 127,900 6,100,830,000
21/11/2019 48,200 0.00 ■■ 0.00 48,200 48,900 46,000 150,500 7,254,100,000
20/11/2019 47,500 0.70 1.47 46,800 49,300 46,800 12,010 570,475,000
19/11/2019 49,000 -0.20 -0.41 49,200 49,300 42,000 139,800 6,850,200,000
18/11/2019 50,000 2.30 4.60 47,700 50,000 48,000 110,300 5,515,000,000
15/11/2019 48,000 1.40 2.92 46,600 49,000 47,300 10,170 488,160,000
14/11/2019 47,500 0.70 1.47 46,800 50,000 45,000 117,600 5,586,000,000
13/11/2019 48,000 0.90 1.88 47,100 48,000 45,500 154,100 7,396,800,000
12/11/2019 47,300 -0.30 -0.63 47,600 48,000 46,000 140,400 6,640,920,000
11/11/2019 47,000 1.40 2.98 45,600 50,000 43,100 15,180 713,460,000
08/11/2019 43,000 -3.10 -7.21 46,100 48,000 43,000 16,420 706,060,000
07/11/2019 46,400 0.10 0.22 46,300 46,500 45,700 140,500 6,519,200,000
06/11/2019 45,600 1.40 3.07 44,200 47,500 44,200 13,770 627,912,000
05/11/2019 45,000 -0.90 -2.00 45,900 46,500 42,000 151,900 6,835,500,000
04/11/2019 46,500 -1.90 -4.09 48,400 50,000 44,500 129,200 6,007,800,000
01/11/2019 47,300 -1.50 -3.17 48,800 52,600 47,300 12,380 585,574,000
31/10/2019 51,000 3.50 6.86 47,500 53,000 48,100 93,700 4,778,700,000
30/10/2019 50,000 5.30 10.60 44,700 51,400 41,600 155,900 7,795,000,000
29/10/2019 43,000 3.10 7.21 39,900 45,800 40,000 13,600 584,800,000
28/10/2019 44,000 5.10 11.59 38,900 44,000 37,700 141,400 6,221,600,000
25/10/2019 38,500 -0.60 -1.56 39,100 40,400 38,000 144,100 5,547,850,000
24/10/2019 39,000 -0.40 -1.03 39,400 41,000 37,000 16,510 643,890,000
23/10/2019 40,100 1.10 2.74 39,000 40,100 38,000 11,030 442,303,000
22/10/2019 40,000 1.30 3.25 38,700 40,000 36,500 9,080 363,200,000
21/10/2019 39,500 1.30 3.29 38,200 40,000 35,500 10,590 418,305,000
18/10/2019 38,400 0.60 1.56 37,800 38,500 36,900 8,440 324,096,000
17/10/2019 36,900 -1.20 -3.25 38,100 38,200 35,000 40,400 1,490,760,000
16/10/2019 37,000 -1.30 -3.51 38,300 38,900 37,000 2,520 93,240,000
15/10/2019 37,000 -1.60 -4.32 38,600 39,400 37,000 5,940 219,780,000
14/10/2019 37,500 -0.90 -2.40 38,400 39,600 37,000 8,780 329,250,000
11/10/2019 37,900 -0.30 -0.79 38,200 39,400 37,000 76,600 2,903,140,000
10/10/2019 37,800 0.80 2.12 37,000 38,900 36,000 10,420 393,876,000
09/10/2019 37,200 0.50 1.34 36,700 37,800 35,000 70,100 2,607,720,000
08/10/2019 37,500 -0.80 -2.13 38,300 38,000 34,800 7,350 275,625,000
07/10/2019 38,600 1.90 4.92 36,700 39,500 37,100 70,600 2,725,160,000
04/10/2019 38,100 1.10 2.89 37,000 39,000 34,500 35,200 1,341,120,000
03/10/2019 38,500 4.00 10.39 34,500 38,900 34,300 82,400 3,172,400,000
02/10/2019 34,500 -3.50 -10.14 38,000 35,500 33,000 6,010 207,345,000
01/10/2019 37,500 -3.20 -8.53 40,700 39,500 35,000 10,120 379,500,000
30/09/2019 41,100 -4.20 -10.22 45,300 45,300 39,900 3,940 161,934,000
27/09/2019 46,000 1.90 4.13 44,100 50,000 44,500 21,200 975,200,000
26/09/2019 47,700 6.00 12.58 41,700 47,700 42,300 74,000 3,529,800,000
25/09/2019 42,400 1.40 3.30 41,000 42,500 41,000 8,060 341,744,000
24/09/2019 41,000 3.40 8.29 37,600 43,000 37,900 9,380 384,580,000
23/09/2019 40,700 2.90 7.13 37,800 41,000 36,100 11,930 485,551,000
20/09/2019 40,000 5.20 13.00 34,800 40,000 34,400 17,650 706,000,000
19/09/2019 35,000 0.70 2.00 34,300 35,300 33,800 9,640 337,400,000
18/09/2019 34,000 0.10 0.29 33,900 36,400 33,100 108,700 3,695,800,000
17/09/2019 36,000 2.90 8.06 33,100 36,000 32,400 111,200 4,003,200,000
16/09/2019 36,400 4.70 12.91 31,700 36,400 29,200 12,640 460,096,000
13/09/2019 32,200 -0.20 -0.62 32,400 32,300 29,500 8,320 267,904,000
12/09/2019 32,300 0.00 ■■ 0.00 32,300 32,400 32,200 70,700 2,283,610,000
11/09/2019 32,500 0.70 2.15 31,800 32,900 30,000 10,390 337,675,000
10/09/2019 34,500 3.60 10.43 30,900 35,000 28,000 14,140 487,830,000
09/09/2019 27,000 -2.00 -7.41 29,000 32,000 27,000 7,410 200,070,000
06/09/2019 27,500 -0.10 -0.36 27,600 31,500 26,000 103,100 2,835,250,000
05/09/2019 28,000 0.20 0.71 27,800 28,400 24,500 11,430 320,040,000
04/09/2019 26,200 1.50 5.73 24,700 28,300 26,000 7,850 205,670,000
03/09/2019 28,000 3.30 11.79 24,700 28,400 21,000 24,490 685,720,000
30/08/2019 24,000 -1.30 -5.42 25,300 25,100 24,000 10,670 256,080,000
29/08/2019 24,700 -1.20 -4.86 25,900 25,600 24,500 12,890 318,383,000
28/08/2019 25,800 -0.20 -0.78 26,000 26,000 25,100 10,010 258,258,000
27/08/2019 25,200 -1.60 -6.35 26,800 26,800 25,000 10,370 261,324,000
26/08/2019 26,800 -0.10 -0.37 26,900 27,000 26,400 8,060 216,008,000
23/08/2019 26,400 -0.60 -2.27 27,000 27,200 26,300 9,250 244,200,000
22/08/2019 27,000 -0.20 -0.74 27,200 27,300 26,200 12,140 327,780,000
21/08/2019 26,000 -1.20 -4.62 27,200 27,500 26,000 10,860 282,360,000
20/08/2019 27,300 0.50 1.83 26,800 27,400 26,800 6,880 187,824,000
19/08/2019 27,900 0.30 1.08 27,600 27,900 26,000 6,070 169,353,000
16/08/2019 27,200 -0.80 -2.94 28,000 28,000 27,200 7,430 202,096,000
15/08/2019 28,200 -0.30 -1.06 28,500 28,500 27,500 7,680 216,576,000
14/08/2019 27,800 -0.50 -1.80 28,300 28,800 27,700 5,730 159,294,000
13/08/2019 28,500 2.40 8.42 26,100 29,000 27,000 8,950 255,075,000
12/08/2019 27,000 1.90 7.04 25,100 28,000 25,500 5,740 154,980,000
09/08/2019 25,500 3.30 12.94 22,200 25,500 23,000 2,680 68,340,000
08/08/2019 46,500 6.00 12.90 40,500 46,500 42,800 27,850 1,295,025,000
07/08/2019 42,000 -1.40 -3.33 43,400 45,000 40,200 1,030 43,260,000
06/08/2019 44,800 1.40 3.13 43,400 45,500 43,000 1,520 68,096,000
05/08/2019 45,500 5.70 12.53 39,800 45,700 39,700 11,830 538,265,000
02/08/2019 40,000 3.30 8.25 36,700 40,300 37,500 1,860 74,400,000
01/08/2019 36,800 1.70 4.62 35,100 37,000 36,000 1,370 50,416,000
31/07/2019 36,000 3.30 9.17 32,700 36,000 34,800 200 7,200,000
30/07/2019 32,700 -0.60 -1.83 33,300 33,300 32,700 1,120 36,624,000
29/07/2019 33,000 1.90 5.76 31,100 35,700 33,000 1,310 43,230,000
26/07/2019 31,000 -2.50 -8.06 33,500 33,400 31,000 1,380 42,780,000
25/07/2019 33,500 1.50 4.48 32,000 33,500 33,000 1,350 45,225,000
24/07/2019 32,000 -0.70 -2.19 32,700 32,000 32,000 1,360 43,520,000
23/07/2019 34,300 -0.70 -2.04 35,000 34,600 30,100 1,280 43,904,000
22/07/2019 35,000 -0.60 -1.71 35,600 35,000 35,000 1,200 42,000,000
19/07/2019 35,500 -3.10 -8.73 38,600 35,600 35,500 1,160 41,180,000
18/07/2019 32,000 -2.40 -7.50 34,400 39,500 32,000 9,400 300,800,000
17/07/2019 31,000 -5.30 -17.10 36,300 36,000 31,000 1,680 52,080,000
16/07/2019 36,300 -0.30 -0.83 36,600 36,300 36,300 1,650 59,895,000
15/07/2019 35,500 -1.70 -4.79 37,200 36,800 35,500 1,750 62,125,000
12/07/2019 37,200 -0.20 -0.54 37,400 37,400 37,200 1,390 51,708,000
11/07/2019 37,400 -0.50 -1.34 37,900 37,400 37,300 1,500 56,100,000
10/07/2019 37,600 0.00 ■■ 0.00 37,600 38,000 37,600 1,560 58,656,000
09/07/2019 37,500 -0.10 -0.27 37,600 37,600 37,000 1,300 48,750,000
08/07/2019 37,500 -0.30 -0.80 37,800 37,700 37,500 1,460 54,750,000
05/07/2019 37,800 -0.10 -0.26 37,900 37,800 37,800 1,540 58,212,000
04/07/2019 37,700 -0.40 -1.06 38,100 37,900 37,700 1,410 53,157,000
03/07/2019 37,800 -0.40 -1.06 38,200 38,200 37,800 880 33,264,000
02/07/2019 38,200 4.50 11.78 33,700 38,600 36,000 1,370 52,334,000
01/07/2019 34,000 2.20 6.47 31,800 34,000 33,000 60 2,040,000
28/06/2019 32,000 1.10 3.44 30,900 32,000 31,200 1,100 35,200,000
27/06/2019 30,900 0.30 0.97 30,600 31,200 30,600 960 29,664,000
26/06/2019 30,600 1.50 4.90 29,100 31,000 30,000 1,080 33,048,000
25/06/2019 31,000 3.10 10.00 27,900 31,000 28,400 750 23,250,000
24/06/2019 28,000 0.90 3.21 27,100 28,000 27,200 1,510 42,280,000
21/06/2019 30,000 0.90 3.00 29,100 31,500 25,900 1,290 38,700,000
20/06/2019 30,000 2.00 6.67 28,000 30,000 27,900 2,500 75,000,000
19/06/2019 28,000 0.20 0.71 27,800 28,100 27,600 2,320 64,960,000
18/06/2019 27,600 0.40 1.45 27,200 28,000 27,400 1,930 53,268,000
17/06/2019 27,400 1.00 3.65 26,400 27,500 26,800 2,150 58,910,000
16/06/2019 26,600 0.90 3.38 25,700 26,600 26,000 1,440 38,304,000
14/06/2019 26,600 0.90 3.38 25,700 26,600 26,000 1,440 38,304,000
13/06/2019 25,900 0.20 0.77 25,700 25,900 25,200 3,420 88,578,000
11/06/2019 26,000 0.80 3.08 25,200 26,000 25,500 3,220 83,720,000
10/06/2019 25,600 1.70 6.64 23,900 26,000 24,200 2,660 68,096,000
09/06/2019 24,200 -0.10 -0.41 24,300 24,300 22,000 2,550 61,710,000
07/06/2019 24,200 -0.10 -0.41 24,300 24,300 22,000 2,550 61,710,000
06/06/2019 24,300 -0.30 -1.23 24,600 24,500 23,800 1,920 46,656,000
05/06/2019 25,900 0.00 ■■ 0.00 25,900 25,900 24,000 1,350 34,965,000
04/06/2019 25,900 -3.80 -14.67 29,700 26,000 25,800 1,270 32,893,000
03/06/2019 29,700 1.80 6.06 27,900 29,700 29,700 10 297,000
02/06/2019 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 30 837,000
31/05/2019 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 30 837,000
30/05/2019 27,900 0.90 3.23 27,000 27,900 27,900 10 279,000
29/05/2019 27,000 -0.50 -1.85 27,500 27,000 27,000 200 5,400,000
28/05/2019 27,000 -0.50 -1.85 27,500 27,000 27,000 200 5,400,000
27/05/2019 27,500 -0.10 -0.36 27,600 27,500 27,500 10 275,000
26/05/2019 27,500 -0.10 -0.36 27,600 27,500 27,500 10 275,000
24/05/2019 27,500 -0.10 -0.36 27,600 27,500 27,500 10 275,000
23/05/2019 27,600 -1.30 -4.71 28,900 27,600 27,600 50 1,380,000
22/05/2019 27,600 -1.30 -4.71 28,900 27,600 27,600 50 1,380,000
21/05/2019 28,900 3.30 11.42 25,600 28,900 28,900 10 289,000
20/05/2019 28,900 3.30 11.42 25,600 28,900 28,900 10 289,000
19/05/2019 25,600 -4.40 -17.19 30,000 25,600 25,600 30 768,000
17/05/2019 25,600 -4.40 -17.19 30,000 25,600 25,600 30 768,000
16/05/2019 30,000 -0.90 -3.00 30,900 30,000 30,000 10 300,000
15/05/2019 30,000 -0.90 -3.00 30,900 30,000 30,000 10 300,000
13/05/2019 31,800 3.20 10.06 28,600 31,800 24,600 230 7,314,000
12/05/2019 31,800 3.20 10.06 28,600 31,800 24,600 230 7,314,000
10/05/2019 31,800 3.20 10.06 28,600 31,800 24,600 230 7,314,000
09/05/2019 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 50 1,430,000
08/05/2019 30,800 0.10 0.32 30,700 30,800 26,400 20 616,000
07/05/2019 30,700 2.50 8.14 28,200 30,700 30,700 10 307,000
06/05/2019 28,100 -3.90 -13.88 32,000 29,000 28,100 110 3,091,000
03/05/2019 32,000 -0.10 -0.31 32,100 32,000 32,000 20 640,000
02/05/2019 32,000 -0.10 -0.31 32,100 32,000 32,000 20 640,000
26/04/2019 32,100 -0.90 -2.80 33,000 32,100 32,100 10 321,000
25/04/2019 32,100 -0.90 -2.80 33,000 32,100 32,100 10 321,000
24/04/2019 33,000 -3.80 -11.52 36,800 33,000 33,000 60 1,980,000
23/04/2019 36,800 4.50 12.23 32,300 36,800 36,800 300 11,040,000
22/04/2019 33,100 -0.70 -2.11 33,800 33,300 29,200 840 27,804,000
21/04/2019 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 10 338,000
19/04/2019 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 10 338,000
18/04/2019 33,800 -5.80 -17.16 39,600 33,800 33,800 50 1,690,000
17/04/2019 34,000 -5.30 -15.59 39,300 40,500 34,000 140 4,760,000
16/04/2019 33,800 -3.90 -11.54 37,700 42,900 33,800 320 10,816,000
15/04/2019 34,000 -4.20 -12.35 38,200 43,700 33,900 390 13,260,000
14/04/2019 34,000 -4.20 -12.35 38,200 43,700 33,900 390 13,260,000
12/04/2019 34,000 -4.20 -12.35 38,200 43,700 33,900 390 13,260,000
11/04/2019 34,000 -2.50 -7.35 36,500 41,700 34,000 220 7,480,000
10/04/2019 34,000 -0.60 -1.76 34,600 39,600 34,000 170 5,780,000
09/04/2019 32,000 -1.10 -3.44 33,100 37,800 32,000 320 10,240,000
08/04/2019 33,100 0.00 ■■ 0.00 33,100 33,100 33,100 200 6,620,000
07/04/2019 33,000 0.60 1.82 32,400 34,200 33,000 820 27,060,000
05/04/2019 33,000 0.60 1.82 32,400 34,200 33,000 820 27,060,000
04/04/2019 32,400 0.70 2.16 31,700 32,400 32,400 110 3,564,000
03/04/2019 32,900 -0.10 -0.30 33,000 32,900 31,500 120 3,948,000
02/04/2019 33,000 0.80 2.42 32,200 33,100 33,000 580 19,140,000
01/04/2019 33,300 0.00 ■■ 0.00 33,300 33,300 32,000 60 1,998,000
19/03/2019 33,300 -2.80 -8.41 36,100 33,400 33,100 40 1,332,000
18/03/2019 35,800 -3.50 -9.78 39,300 36,500 35,800 610 21,838,000
12/03/2019 35,500 1.00 2.82 34,500 39,600 35,500 130 4,615,000
11/03/2019 34,000 -3.20 -9.41 37,200 42,700 34,000 160 5,440,000
08/03/2019 36,200 -6.30 -17.40 42,500 48,800 36,200 250 9,050,000
07/03/2019 38,000 -0.10 -0.26 38,100 43,800 38,000 90 3,420,000
06/03/2019 35,000 1.00 2.86 34,000 39,100 35,000 140 4,900,000
05/03/2019 34,000 -3.70 -10.88 37,700 34,000 34,000 130 4,420,000
04/03/2019 37,700 -6.60 -17.51 44,300 37,700 37,700 40 1,508,000
28/02/2019 36,000 -5.00 -13.89 41,000 47,000 36,000 80 2,880,000
27/02/2019 36,100 -1.80 -4.99 37,900 43,000 36,100 70 2,527,000
26/02/2019 35,000 0.10 0.29 34,900 40,000 35,000 70 2,450,000
25/02/2019 34,900 0.40 1.15 34,500 34,900 34,900 910 31,759,000
21/02/2019 34,000 -1.90 -5.59 35,900 35,000 34,000 100 3,400,000
20/02/2019 32,400 -2.80 -8.64 35,200 36,900 32,400 530 17,172,000
19/02/2019 33,600 -2.90 -8.63 36,500 36,000 33,600 160 5,376,000
18/02/2019 33,000 -5.50 -16.67 38,500 44,000 33,000 220 7,260,000
15/02/2019 36,000 0.00 ■■ 0.00 36,000 41,000 36,000 100 3,600,000
14/02/2019 36,000 -0.50 -1.39 36,500 36,000 36,000 10 360,000
13/02/2019 36,000 -4.20 -11.67 40,200 36,900 34,200 620 22,320,000
12/02/2019 36,000 0.00 ■■ 0.00 36,000 41,000 36,000 60 2,160,000
31/01/2019 36,000 -3.50 -9.72 39,500 36,000 36,000 300 10,800,000
30/01/2019 35,800 -1.30 -3.63 37,100 42,000 35,800 100 3,580,000
28/01/2019 35,000 -5.00 -14.29 40,000 42,000 35,000 140 4,900,000
25/01/2019 40,000 4.20 10.50 35,800 40,000 40,000 50 2,000,000
23/01/2019 35,800 0.60 1.68 35,200 35,800 35,800 350,000 12,530,000,000
22/01/2019 34,000 -0.40 -1.18 34,400 39,000 34,000 240,000 8,160,000,000
21/01/2019 34,000 -6.00 -17.65 40,000 36,400 34,000 70,000 2,380,000,000
19/01/2019 40,000 3.00 7.50 37,000 40,000 40,000 60,000 2,400,000,000
02/01/2019 32,100 -2.20 -6.85 34,300 37,500 32,100 3,300 105,930,000
28/12/2018 34,300 -0.20 -0.58 34,500 34,300 34,200 1,000 34,300,000
27/12/2018 33,000 -2.40 -7.27 35,400 35,400 32,600 2,900 95,700,000
26/12/2018 35,000 -1.00 -2.86 36,000 35,800 32,200 6,400 224,000,000
25/12/2018 32,100 -4.80 -14.95 36,900 36,900 32,100 2,700 86,670,000
24/12/2018 36,900 1.00 2.71 35,900 36,900 36,900 2,000 73,800,000
21/12/2018 35,900 0.60 1.67 35,300 35,900 35,900 3,000 107,700,000
20/12/2018 35,000 -3.50 -10.00 38,500 35,900 35,000 3,100 108,500,000
19/12/2018 38,500 -38.50 -100.00 38,500 0 0 0 0
18/12/2018 38,500 2.60 6.75 35,900 38,500 38,500 3,500 134,750,000
17/12/2018 35,700 -1.20 -3.36 36,900 36,300 35,700 3,500 124,950,000
14/12/2018 36,000 -0.60 -1.67 36,600 36,900 36,000 2,600 93,600,000
13/12/2018 36,700 -0.10 -0.27 36,800 36,700 35,000 4,300 157,810,000
12/12/2018 36,800 0.00 ■■ 0.00 36,800 36,800 36,800 200 7,360,000
11/12/2018 36,900 0.90 2.44 36,000 36,900 35,000 5,100 188,190,000
10/12/2018 35,100 -4.80 -13.68 39,900 36,100 35,100 1,500 52,650,000
07/12/2018 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 300 11,970,000
06/12/2018 39,900 0.40 1.00 39,500 39,900 39,900 800 31,920,000
05/12/2018 39,500 -39.50 -100.00 39,500 0 0 0 0
04/12/2018 39,500 -1.50 -3.80 41,000 39,500 39,500 200 7,900,000
03/12/2018 38,500 -0.80 -2.08 39,300 43,500 38,500 200 7,700,000
29/11/2018 38,100 -1.10 -2.89 39,200 39,000 38,000 5,600 213,360,000
28/11/2018 37,400 0.00 ■■ 0.00 37,400 39,800 37,400 1,500 56,100,000
27/11/2018 79,000 -12.20 -15.44 91,200 79,900 79,000 1,100 86,900,000
26/11/2018 79,300 -3.00 -3.78 82,300 94,000 77,000 62,400 4,948,320,000
23/11/2018 83,000 3.00 3.61 80,000 90,900 76,000 27,700 2,299,100,000
22/11/2018 84,000 4.20 5.00 79,800 84,000 79,600 4,000 336,000,000
21/11/2018 79,800 4.80 6.02 75,000 79,800 79,800 100 7,980,000
20/11/2018 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 500 37,500,000
19/11/2018 79,800 0.50 0.63 79,300 79,800 70,100 3,200 255,360,000
16/11/2018 79,100 -79.30 -100.25 79,300 0 0 0 0
15/11/2018 79,100 -79.30 -100.25 79,300 0 0 0 0
14/11/2018 79,100 -79.30 -100.25 79,300 0 0 0 0
13/11/2018 79,100 0.00 ■■ 0.00 79,100 80,000 79,100 2,900 229,390,000
12/11/2018 81,500 -2.90 -3.56 84,400 82,000 75,000 11,800 961,700,000
09/11/2018 84,400 9.40 11.14 75,000 84,400 84,400 100 8,440,000
08/11/2018 75,000 -75.00 -100.00 75,000 0 0 0 0
07/11/2018 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 100 7,500,000
06/11/2018 75,000 -75.00 -100.00 75,000 0 0 0 0
05/11/2018 75,000 -75.00 -100.00 75,000 0 0 0 0
02/11/2018 75,000 -75.00 -100.00 75,000 0 0 0 0
01/11/2018 75,000 -75.00 -100.00 75,000 0 0 0 0
31/10/2018 75,000 -75.00 -100.00 75,000 0 0 0 0
30/10/2018 75,000 -75.00 -100.00 75,000 0 0 0 0
29/10/2018 75,000 -75.00 -100.00 75,000 0 0 0 0
26/10/2018 75,000 -75.00 -100.00 75,000 0 0 0 0
25/10/2018 75,000 -75.00 -100.00 75,000 0 0 0 0
24/10/2018 75,000 -10.00 -13.33 85,000 75,000 75,000 300 22,500,000
23/10/2018 85,000 -85.00 -100.00 85,000 0 0 0 0
22/10/2018 85,000 -85.00 -100.00 85,000 0 0 0 0
19/10/2018 85,000 -1.90 -2.24 86,900 85,000 85,000 1,300 110,500,000
18/10/2018 92,000 -86.90 -94.46 86,900 0 0 0 0
17/10/2018 92,000 -86.90 -94.46 86,900 0 0 0 0
16/10/2018 92,000 -86.90 -94.46 86,900 0 0 0 0
15/10/2018 92,000 -86.90 -94.46 86,900 0 0 0 0
12/10/2018 92,000 -86.90 -94.46 86,900 0 0 0 0
11/10/2018 92,000 -86.90 -94.46 86,900 0 0 0 0
10/10/2018 92,000 -86.90 -94.46 86,900 0 0 0 0
09/10/2018 92,000 -86.90 -94.46 86,900 0 0 0 0
08/10/2018 92,000 -86.90 -94.46 86,900 0 0 0 0
05/10/2018 92,000 -86.90 -94.46 86,900 0 0 0 0
04/10/2018 92,000 -86.90 -94.46 86,900 0 0 0 0
03/10/2018 92,000 -86.90 -94.46 86,900 0 0 0 0
02/10/2018 92,000 -86.90 -94.46 86,900 0 0 0 0
01/10/2018 92,000 -86.90 -94.46 86,900 0 0 0 0
28/09/2018 92,000 12.00 13.04 80,000 92,000 79,900 38,600 3,551,200,000
27/09/2018 80,000 -80.00 -100.00 80,000 0 0 0 0
26/09/2018 80,000 -80.00 -100.00 80,000 0 0 0 0
25/09/2018 80,000 -80.00 -100.00 80,000 0 0 0 0
24/09/2018 80,000 -80.00 -100.00 80,000 0 0 0 0
21/09/2018 80,000 4.50 5.63 75,500 80,000 80,000 100 8,000,000
20/09/2018 79,700 -75.50 -94.73 75,500 0 0 0 0
19/09/2018 79,700 -75.50 -94.73 75,500 0 0 0 0
18/09/2018 79,700 -75.50 -94.73 75,500 0 0 0 0
17/09/2018 79,700 -75.50 -94.73 75,500 0 0 0 0
14/09/2018 79,700 -0.50 -0.63 80,200 79,700 71,200 200 15,940,000
13/09/2018 80,000 -80.20 -100.25 80,200 0 0 0 0
12/09/2018 80,000 5.70 7.13 74,300 82,500 77,900 7,000 560,000,000
11/09/2018 83,000 8.10 9.76 74,900 83,000 70,000 7,200 597,600,000
10/09/2018 74,900 3.70 4.94 71,200 74,900 74,900 100 7,490,000
07/09/2018 73,000 2.20 3.01 70,800 73,000 70,000 500 36,500,000
06/09/2018 73,000 2.00 2.74 71,000 73,000 70,000 3,500 255,500,000
05/09/2018 71,000 -3.90 -5.49 74,900 71,100 71,000 1,400 99,400,000
04/09/2018 75,000 -6.10 -8.13 81,100 75,000 74,400 4,600 345,000,000
31/08/2018 82,000 8.20 10.00 73,800 82,000 77,000 3,500 287,000,000
30/08/2018 73,000 3.00 4.11 70,000 77,000 73,000 500 36,500,000
29/08/2018 70,000 -3.30 -4.71 73,300 70,000 70,000 1,000 70,000,000
28/08/2018 75,000 -0.40 -0.53 75,400 75,500 73,000 8,800 660,000,000
27/08/2018 75,400 0.00 ■■ 0.00 75,400 75,400 75,300 1,000 75,400,000
24/08/2018 75,400 3.20 4.24 72,200 75,400 75,400 1,000 75,400,000
23/08/2018 72,200 0.00 ■■ 0.00 72,200 72,200 72,200 500 36,100,000
22/08/2018 72,200 0.00 ■■ 0.00 72,200 72,200 72,200 1,000 72,200,000
21/08/2018 75,000 0.20 0.27 74,800 75,000 70,000 4,500 337,500,000
20/08/2018 73,000 -74.80 -102.47 74,800 0 0 0 0
17/08/2018 73,000 -2.80 -3.84 75,800 76,500 73,000 200 14,600,000
16/08/2018 75,000 -75.80 -101.07 75,800 0 0 0 0
15/08/2018 75,000 -0.80 -1.07 75,800 78,000 75,000 2,400 180,000,000
14/08/2018 75,800 -75.80 -100.00 75,800 0 0 0 0
13/08/2018 75,800 -75.80 -100.00 75,800 0 0 0 0
10/08/2018 75,800 5.80 7.65 70,000 75,800 75,800 100 7,580,000
09/08/2018 70,000 -3.30 -4.71 73,300 70,000 70,000 1,000 70,000,000
08/08/2018 70,000 -7.50 -10.71 77,500 75,000 70,000 4,300 301,000,000
07/08/2018 78,000 -77.50 -99.36 77,500 0 0 0 0
06/08/2018 78,000 7.90 10.13 70,100 78,000 77,000 200 15,600,000
03/08/2018 70,100 -10.20 -14.55 80,300 70,100 70,100 100 7,010,000
02/08/2018 84,000 -80.30 -95.60 80,300 0 0 0 0
01/08/2018 84,000 -80.30 -95.60 80,300 0 0 0 0
31/07/2018 84,000 7.20 8.57 76,800 84,000 76,500 200 16,800,000
30/07/2018 77,000 0.00 ■■ 0.00 77,000 77,000 76,400 3,000 231,000,000
27/07/2018 77,000 1.10 1.43 75,900 77,000 77,000 1,000 77,000,000
26/07/2018 75,900 -75.90 -100.00 75,900 0 0 0 0
25/07/2018 75,900 -0.10 -0.13 76,000 75,900 75,900 100 7,590,000
24/07/2018 76,000 -76.00 -100.00 76,000 0 0 0 0
23/07/2018 76,000 -76.00 -100.00 76,000 0 0 0 0
20/07/2018 76,000 -76.00 -100.00 76,000 0 0 0 0
19/07/2018 76,000 -76.00 -100.00 76,000 0 0 0 0
18/07/2018 76,000 -76.00 -100.00 76,000 0 0 0 0
17/07/2018 76,000 6.00 7.89 70,000 76,000 76,000 100 7,600,000
16/07/2018 70,000 -6.40 -9.14 76,400 70,100 70,000 2,000 140,000,000
13/07/2018 80,700 -76.40 -94.67 76,400 0 0 0 0
12/07/2018 80,700 -76.40 -94.67 76,400 0 0 0 0
11/07/2018 80,700 -76.40 -94.67 76,400 0 0 0 0
10/07/2018 80,700 -76.40 -94.67 76,400 0 0 0 0
09/07/2018 80,700 -76.40 -94.67 76,400 0 0 0 0
06/07/2018 80,700 -76.40 -94.67 76,400 0 0 0 0
05/07/2018 80,700 -76.40 -94.67 76,400 0 0 0 0
04/07/2018 80,700 0.40 0.50 80,300 80,700 75,000 400 32,280,000
03/07/2018 80,300 5.30