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%)
Ngân Hàng TMCP Sài Gòn Thương Tín
Sai Gon Thuong Tin Commercial Joint Stock Bank
Mã CK:      STB      18.90      +0.70 (+3.70%)      (cập nhật 23:45 25/11/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Ngân hàng
Website: http://www.sacombank.com.vn
STB » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
25/11/2022 18,900 0.70 3.70 18,200 18,950 18,000 2,496,200 47,178,180,000
24/11/2022 18,200 0.70 3.85 17,500 18,200 16,900 1,831,440 33,332,208,000
23/11/2022 17,500 0.60 3.43 16,900 17,900 16,900 2,566,560 44,914,800,000
22/11/2022 16,900 0.20 1.18 16,700 17,850 16,600 3,077,550 52,010,595,000
21/11/2022 16,700 -0.40 -2.40 17,100 17,400 16,700 1,750,290 29,229,843,000
20/11/2022 17,100 -0.10 -0.58 17,200 17,650 16,450 3,256,370 55,683,927,000
18/11/2022 17,100 -0.10 -0.58 17,200 17,650 16,450 3,256,370 55,683,927,000
17/11/2022 17,200 1.05 6.10 16,150 17,250 16,600 3,514,870 60,455,764,000
16/11/2022 16,150 1.05 6.50 15,100 16,150 14,450 2,934,440 47,391,206,000
15/11/2022 15,100 -0.75 -4.97 15,850 16,000 14,850 2,764,640 41,746,064,000
14/11/2022 15,850 0.25 1.58 15,600 16,100 14,850 3,692,980 58,533,733,000
13/11/2022 15,600 0.45 2.88 15,150 16,200 15,450 3,951,720 61,646,832,000
11/11/2022 15,600 0.45 2.88 15,150 16,200 15,450 3,951,720 61,646,832,000
10/11/2022 15,150 -1.10 -7.26 16,250 16,250 15,150 3,739,150 56,648,122,500
09/11/2022 16,250 -0.20 -1.23 16,450 17,050 15,800 3,589,910 58,336,037,500
08/11/2022 16,450 0.95 5.78 15,500 16,550 15,300 2,203,470 36,247,081,500
07/11/2022 15,500 -1.10 -7.10 16,600 16,700 15,500 2,069,890 32,083,295,000
06/11/2022 16,600 -0.65 -3.92 17,250 17,250 16,050 3,210,060 53,286,996,000
04/11/2022 16,600 -0.65 -3.92 17,250 17,250 16,050 3,210,060 53,286,996,000
03/11/2022 17,250 0.35 2.03 16,900 17,450 16,800 1,953,400 33,696,150,000
02/11/2022 16,900 0.00 ■■ 0.00 16,900 17,300 16,750 1,912,340 32,318,546,000
01/11/2022 16,900 0.75 4.44 16,150 17,250 16,350 2,945,840 49,784,696,000
31/10/2022 16,150 0.00 ■■ 0.00 16,150 16,500 15,600 1,678,290 27,104,383,500
28/10/2022 16,150 0.10 0.62 16,050 16,850 16,100 1,882,460 30,401,729,000
27/10/2022 16,050 1.05 6.54 15,000 16,050 15,000 2,198,520 35,286,246,000
26/10/2022 15,000 0.15 1.00 14,850 15,400 14,800 762,480 11,437,200,000
25/10/2022 14,900 0.05 0.34 14,850 15,850 14,050 2,283,270 34,020,723,000
24/10/2022 14,850 -1.10 -7.41 15,950 16,350 14,850 2,714,740 40,313,889,000
21/10/2022 15,950 -1.20 -7.52 17,150 17,250 15,950 2,253,030 35,935,828,500
20/10/2022 17,150 -0.15 -0.87 17,300 17,750 16,900 1,324,510 22,715,346,500
19/10/2022 17,300 -0.40 -2.31 17,700 17,850 16,900 1,799,260 31,127,198,000
18/10/2022 17,700 -0.45 -2.54 18,150 18,650 17,500 1,414,830 25,042,491,000
17/10/2022 18,150 0.50 2.75 17,650 18,150 17,300 1,284,600 23,315,490,000
16/10/2022 17,650 0.00 ■■ 0.00 17,650 18,100 17,450 2,506,510 44,239,901,500
14/10/2022 17,650 0.00 ■■ 0.00 17,650 18,100 17,450 2,506,510 44,239,901,500
13/10/2022 17,650 0.70 3.97 16,950 17,700 16,950 1,649,100 29,106,615,000
12/10/2022 16,950 1.10 6.49 15,850 16,950 15,900 1,516,080 25,697,556,000
11/10/2022 15,850 -1.15 -7.26 17,000 17,000 15,850 2,497,690 39,588,386,500
07/10/2022 16,750 -1.25 -7.46 18,000 17,600 16,750 4,097,650 68,635,637,500
06/10/2022 18,000 -1.25 -6.94 19,250 19,350 17,950 1,865,610 33,580,980,000
05/10/2022 19,250 0.50 2.60 18,750 19,500 19,000 1,061,030 20,424,827,500
04/10/2022 18,750 -0.45 -2.40 19,200 19,750 18,600 1,597,110 29,945,812,500
03/10/2022 19,200 -1.40 -7.29 20,600 20,400 19,200 1,493,710 28,679,232,000
02/10/2022 20,600 0.90 4.37 19,700 20,800 19,500 1,649,050 33,970,430,000
30/09/2022 20,600 0.90 4.37 19,700 20,800 19,500 1,649,050 33,970,430,000
29/09/2022 19,700 -0.60 -3.05 20,300 20,700 19,700 792,730 15,616,781,000
28/09/2022 20,300 -0.20 -0.99 20,500 20,600 20,150 649,870 13,192,361,000
27/09/2022 20,500 0.00 ■■ 0.00 20,500 20,800 20,400 544,090 11,153,845,000
26/09/2022 20,500 -0.95 -4.63 21,450 21,000 20,250 1,660,650 34,043,325,000
23/09/2022 21,450 -0.50 -2.33 21,950 22,000 21,450 696,230 14,934,133,500
22/09/2022 21,950 0.20 0.91 21,750 21,950 21,450 522,070 11,459,436,500
21/09/2022 21,750 -0.40 -1.84 22,150 22,100 21,750 370,770 8,064,247,500
20/09/2022 22,150 0.55 2.48 21,600 22,300 21,650 636,840 14,106,006,000
19/09/2022 21,600 -0.85 -3.94 22,450 22,650 21,600 1,074,240 23,203,584,000
16/09/2022 22,450 -0.60 -2.67 23,050 23,000 22,450 1,634,960 36,704,852,000
15/09/2022 23,050 0.00 ■■ 0.00 23,050 23,350 22,800 839,650 19,353,932,500
14/09/2022 23,050 0.00 ■■ 0.00 23,050 23,050 22,500 1,017,060 23,443,233,000
13/09/2022 23,050 -0.05 -0.22 23,100 23,450 23,000 653,280 15,058,104,000
12/09/2022 23,100 -0.80 -3.46 23,900 23,900 23,100 573,490 13,247,619,000
09/09/2022 23,750 -0.15 -0.63 23,900 24,050 22,650 2,114,480 50,218,900,000
08/09/2022 23,900 -0.45 -1.88 24,350 24,700 23,900 1,036,350 24,768,765,000
07/09/2022 24,350 -0.35 -1.44 24,700 25,450 24,350 2,242,420 54,602,927,000
06/09/2022 24,700 0.00 ■■ 0.00 24,700 25,050 24,650 630,790 15,580,513,000
05/09/2022 24,700 -0.10 -0.40 24,800 24,850 24,600 529,240 13,072,228,000
04/09/2022 24,800 0.15 0.60 24,650 24,900 24,400 767,310 19,029,288,000
02/09/2022 24,800 0.15 0.60 24,650 24,900 24,400 767,310 19,029,288,000
01/09/2022 24,800 0.15 0.60 24,650 24,900 24,400 767,310 19,029,288,000
31/08/2022 24,800 0.15 0.60 24,650 24,900 24,400 767,310 19,029,288,000
30/08/2022 24,650 -0.20 -0.81 24,850 25,100 24,650 808,420 19,927,553,000
29/08/2022 24,850 -0.25 -1.01 25,100 24,850 24,050 1,505,940 37,422,609,000
28/08/2022 25,100 -0.55 -2.19 25,650 25,800 25,100 1,073,820 26,952,882,000
26/08/2022 25,100 -0.55 -2.19 25,650 25,800 25,100 1,073,820 26,952,882,000
25/08/2022 25,650 0.25 0.97 25,400 25,650 25,400 889,130 22,806,184,500
24/08/2022 25,400 0.40 1.57 25,000 25,550 24,800 1,332,650 33,849,310,000
23/08/2022 25,000 0.30 1.20 24,700 25,000 24,300 987,730 24,693,250,000
22/08/2022 24,700 -0.40 -1.62 25,100 25,200 24,700 966,790 23,879,713,000
21/08/2022 25,100 -0.10 -0.40 25,200 25,500 25,050 772,220 19,382,722,000
19/08/2022 25,100 -0.10 -0.40 25,200 25,500 25,050 772,220 19,382,722,000
18/08/2022 25,200 -0.20 -0.79 25,400 25,650 25,000 1,292,100 32,560,920,000
17/08/2022 25,400 -0.15 -0.59 25,550 25,600 25,300 1,113,030 28,270,962,000
16/08/2022 25,550 -0.10 -0.39 25,650 25,800 25,350 949,090 24,249,249,500
15/08/2022 25,650 0.00 ■■ 0.00 25,650 26,350 25,650 1,367,100 35,066,115,000
12/08/2022 25,650 0.45 1.75 25,200 25,650 25,050 839,120 21,523,428,000
11/08/2022 25,200 0.30 1.19 24,900 25,600 24,800 1,566,430 39,474,036,000
10/08/2022 24,900 -0.35 -1.41 25,250 25,300 24,900 896,780 22,329,822,000
09/08/2022 25,250 -0.05 -0.20 25,300 25,500 25,000 786,380 19,856,095,000
08/08/2022 25,300 0.05 0.20 25,250 25,650 25,100 766,410 19,390,173,000
07/08/2022 25,250 0.05 0.20 25,200 25,250 24,850 1,266,580 31,981,145,000
05/08/2022 25,250 0.05 0.20 25,200 25,250 24,850 1,266,580 31,981,145,000
04/08/2022 25,200 -0.25 -0.99 25,450 25,700 25,100 1,312,720 33,080,544,000
03/08/2022 25,450 0.50 1.96 24,950 25,650 24,750 1,433,850 36,491,482,500
02/08/2022 24,950 -0.25 -1.00 25,200 25,500 24,850 1,860,750 46,425,712,500
01/08/2022 25,200 0.50 1.98 24,700 25,600 24,500 1,670,110 42,086,772,000
29/07/2022 24,700 0.25 1.01 24,450 24,900 24,300 1,776,200 43,872,140,000
28/07/2022 24,450 1.40 5.73 23,050 24,650 23,250 4,023,820 98,382,399,000
27/07/2022 23,050 0.10 0.43 22,950 23,050 22,750 917,090 21,138,924,500
26/07/2022 22,950 0.10 0.44 22,850 22,950 22,700 927,970 21,296,911,500
25/07/2022 22,850 -0.15 -0.66 23,000 23,300 22,800 666,520 15,229,982,000
24/07/2022 23,000 -0.10 -0.43 23,100 23,500 23,000 1,158,170 26,637,910,000
22/07/2022 23,000 -0.10 -0.43 23,100 23,500 23,000 1,158,170 26,637,910,000
21/07/2022 23,100 0.05 0.22 23,050 23,600 23,000 1,794,540 41,453,874,000
20/07/2022 23,050 0.10 0.43 22,950 23,500 22,950 1,119,960 25,815,078,000
19/07/2022 22,950 0.40 1.74 22,550 23,150 22,450 1,169,100 26,830,845,000
18/07/2022 22,550 -0.75 -3.33 23,300 23,400 22,550 1,430,570 32,259,353,500
17/07/2022 23,000 -0.30 -1.30 23,300 23,750 22,950 1,698,260 39,059,980,000
15/07/2022 23,000 -0.30 -1.30 23,300 23,750 22,950 1,698,260 39,059,980,000
14/07/2022 23,300 0.25 1.07 23,050 23,350 22,800 1,287,640 30,002,012,000
13/07/2022 23,050 0.45 1.95 22,600 23,400 22,600 1,715,070 39,532,363,500
12/07/2022 22,600 0.55 2.43 22,050 22,800 21,950 1,246,910 28,180,166,000
11/07/2022 22,050 -0.45 -2.04 22,500 22,450 21,650 2,117,060 46,681,173,000
10/07/2022 22,500 -0.10 -0.44 22,600 23,050 22,350 1,573,970 35,414,325,000
08/07/2022 22,500 -0.10 -0.44 22,600 23,050 22,350 1,573,970 35,414,325,000
07/07/2022 22,600 0.10 0.44 22,500 23,150 22,100 1,593,590 36,015,134,000
06/07/2022 22,500 -0.55 -2.44 23,050 23,400 22,450 1,772,530 39,881,925,000
05/07/2022 23,050 0.70 3.04 22,350 23,600 22,350 3,004,930 69,263,636,500
04/07/2022 22,350 0.35 1.57 22,000 22,950 22,100 2,213,270 49,466,584,500
01/07/2022 22,000 0.50 2.27 21,500 22,050 20,700 1,686,980 37,113,560,000
30/06/2022 21,500 -1.10 -5.12 22,600 22,750 21,500 1,878,980 40,398,070,000
29/06/2022 22,600 0.05 0.22 22,550 23,300 22,100 1,380,860 31,207,436,000
28/06/2022 22,550 1.05 4.66 21,500 22,800 21,350 2,488,750 56,121,312,500
27/06/2022 21,500 0.30 1.40 21,200 21,750 21,150 978,660 21,041,190,000
24/06/2022 21,200 -0.10 -0.47 21,300 21,800 21,050 1,159,690 24,585,428,000
23/06/2022 21,300 0.80 3.76 20,500 21,700 20,150 1,546,520 32,940,876,000
22/06/2022 20,500 1.30 6.34 19,200 20,500 19,600 968,990 19,864,295,000
21/06/2022 19,200 0.35 1.82 18,850 19,600 18,700 1,084,040 20,813,568,000
20/06/2022 18,850 -1.40 -7.43 20,250 20,550 18,850 1,689,480 31,846,698,000
17/06/2022 20,250 -0.75 -3.70 21,000 20,500 19,800 1,249,250 25,297,312,500
16/06/2022 21,000 0.30 1.43 20,700 21,250 20,800 1,124,530 23,615,130,000
15/06/2022 20,700 -0.20 -0.97 20,900 21,050 19,950 1,326,220 27,452,754,000
14/06/2022 20,900 0.30 1.44 20,600 21,250 20,350 1,247,230 26,067,107,000
13/06/2022 20,600 -1.30 -6.31 21,900 21,600 20,500 1,668,020 34,361,212,000
12/06/2022 21,900 -0.40 -1.83 22,300 22,700 21,750 1,744,600 38,206,740,000
10/06/2022 21,900 -0.40 -1.83 22,300 22,700 21,750 1,744,600 38,206,740,000
09/06/2022 22,300 0.70 3.14 21,600 22,350 21,700 1,607,110 35,838,553,000
08/06/2022 21,600 1.40 6.48 20,200 21,600 20,300 1,149,380 24,826,608,000
07/06/2022 20,200 -0.30 -1.49 20,500 20,550 19,800 1,679,760 33,931,152,000
06/06/2022 20,500 -0.65 -3.17 21,150 21,400 20,500 1,716,260 35,183,330,000
05/06/2022 22,050 0.50 2.27 21,550 21,700 20,950 434,700 9,585,135,000
03/06/2022 21,150 -0.40 -1.89 21,550 21,700 20,950 1,208,340 25,556,391,000
02/06/2022 21,550 -0.70 -3.25 22,250 22,400 21,450 1,592,980 34,328,719,000
01/06/2022 22,250 -0.10 -0.45 22,350 22,600 22,000 1,472,710 32,767,797,500
31/05/2022 22,350 -0.45 -2.01 22,800 22,800 22,350 1,281,230 28,635,490,500
30/05/2022 22,800 0.55 2.41 22,250 23,000 22,250 1,639,050 37,370,340,000
29/05/2022 22,250 -0.15 -0.67 22,400 22,700 22,100 1,504,030 33,464,667,500
27/05/2022 22,250 -0.15 -0.67 22,400 22,700 22,100 1,504,030 33,464,667,500
26/05/2022 22,400 -0.35 -1.56 22,750 22,750 22,300 1,526,620 34,196,288,000
25/05/2022 22,750 1.00 4.40 21,750 22,850 22,000 2,035,150 46,299,662,500
24/05/2022 21,750 1.40 6.44 20,350 21,750 20,100 1,795,220 39,046,035,000
23/05/2022 20,350 -1.25 -6.14 21,600 21,750 20,150 3,082,410 62,727,043,500
22/05/2022 21,600 -0.15 -0.69 21,750 22,050 21,500 1,432,880 30,950,208,000
20/05/2022 21,600 -0.15 -0.69 21,750 22,050 21,500 1,432,880 30,950,208,000
19/05/2022 21,750 0.00 ■■ 0.00 21,750 22,400 21,250 2,222,160 48,331,980,000
18/05/2022 21,750 1.40 6.44 20,350 21,750 20,700 2,710,060 58,943,805,000
17/05/2022 20,350 1.30 6.39 19,050 20,350 18,600 3,081,830 62,715,240,500
16/05/2022 19,050 -1.40 -7.35 20,450 21,300 19,050 3,519,010 67,037,140,500
13/05/2022 20,450 -1.50 -7.33 21,950 21,950 20,450 2,253,720 46,088,574,000
12/05/2022 21,950 -1.60 -7.29 23,550 23,450 21,950 2,421,490 53,151,705,500
11/05/2022 23,550 -0.35 -1.49 23,900 24,000 22,800 1,306,800 30,775,140,000
10/05/2022 23,900 0.15 0.63 23,750 23,900 22,550 1,839,170 43,956,163,000
09/05/2022 23,750 -1.75 -7.37 25,500 25,100 23,750 2,397,290 56,935,637,500
29/04/2022 27,700 0.00 ■■ 0.00 27,700 28,150 27,400 1,116,850 30,936,745,000
28/04/2022 27,700 -0.50 -1.81 28,200 28,200 27,400 652,390 18,071,203,000
27/04/2022 28,200 0.80 2.84 27,400 28,200 26,450 859,380 24,234,516,000
26/04/2022 27,400 0.60 2.19 26,800 27,500 25,650 1,111,480 30,454,552,000
25/04/2022 26,800 -2.00 -7.46 28,800 29,000 26,800 1,438,630 38,555,284,000
23/04/2022 28,800 1.15 3.99 27,650 29,000 27,800 1,153,060 33,208,128,000
22/04/2022 28,800 1.15 3.99 27,650 29,000 27,800 1,153,060 33,208,128,000
21/04/2022 27,650 0.10 0.36 27,550 28,350 27,100 990,230 27,379,859,500
20/04/2022 27,550 0.05 0.18 27,500 28,200 27,450 1,202,430 33,126,946,500
19/04/2022 27,500 -1.50 -5.45 29,000 29,400 27,500 1,585,200 43,593,000,000
18/04/2022 29,000 -1.10 -3.79 30,100 30,200 29,000 1,485,620 43,082,980,000
16/04/2022 30,100 -0.70 -2.33 30,800 31,000 30,100 1,046,160 31,489,416,000
15/04/2022 30,100 -0.70 -2.33 30,800 31,000 30,100 1,046,160 31,489,416,000
14/04/2022 30,800 -0.55 -1.79 31,350 31,500 30,750 646,760 19,920,208,000
13/04/2022 31,350 0.55 1.75 30,800 31,500 30,700 692,420 21,707,367,000
12/04/2022 30,800 -0.20 -0.65 31,000 31,450 30,500 962,480 29,644,384,000
08/04/2022 31,000 -0.90 -2.90 31,900 31,950 30,900 1,874,530 58,110,430,000
07/04/2022 31,900 -0.45 -1.41 32,350 32,900 31,750 1,147,860 36,616,734,000
06/04/2022 32,350 0.55 1.70 31,800 32,600 31,550 1,215,150 39,310,102,500
05/04/2022 31,800 -0.40 -1.26 32,200 32,300 31,800 872,990 27,761,082,000
04/04/2022 32,200 0.00 ■■ 0.00 32,200 32,700 32,150 1,019,100 32,815,020,000
01/04/2022 32,200 0.50 1.55 31,700 32,250 31,550 915,600 29,482,320,000
31/03/2022 31,700 -0.55 -1.74 32,250 32,450 31,700 902,340 28,604,178,000
30/03/2022 32,250 -0.05 -0.16 32,300 32,650 31,500 1,593,180 51,380,055,000
29/03/2022 32,300 0.45 1.39 31,850 32,350 31,750 1,269,470 41,003,881,000
28/03/2022 31,850 -1.80 -5.65 33,650 33,550 31,800 3,674,910 117,045,883,500
25/03/2022 33,650 0.00 ■■ 0.00 33,650 34,000 33,600 1,134,410 38,172,896,500
24/03/2022 33,650 -0.35 -1.04 34,000 34,050 33,600 992,160 33,386,184,000
23/03/2022 34,000 -0.05 -0.15 34,050 34,300 33,650 1,549,840 52,694,560,000
22/03/2022 34,050 0.95 2.79 33,100 34,200 33,350 2,458,400 83,708,520,000
21/03/2022 33,100 0.00 ■■ 0.00 33,100 33,450 32,800 1,285,210 42,540,451,000
18/03/2022 33,100 0.30 0.91 32,800 33,250 32,550 2,673,400 88,489,540,000
17/03/2022 32,800 -0.10 -0.30 32,900 33,150 32,650 1,088,480 35,702,144,000
16/03/2022 32,900 0.20 0.61 32,700 32,950 32,550 1,114,850 36,678,565,000
15/03/2022 32,700 0.20 0.61 32,500 33,150 32,350 1,747,180 57,132,786,000
14/03/2022 32,500 0.45 1.38 32,050 32,600 31,850 2,097,820 68,179,150,000
11/03/2022 32,050 0.50 1.56 31,550 32,450 31,300 1,598,770 51,240,578,500
10/03/2022 31,550 0.45 1.43 31,100 32,000 31,550 1,221,970 38,553,153,500
09/03/2022 31,100 0.25 0.80 30,850 31,300 30,500 1,491,100 46,373,210,000
08/03/2022 30,850 -0.65 -2.11 31,500 31,650 30,650 1,647,790 50,834,321,500
07/03/2022 31,500 -0.50 -1.59 32,000 32,000 31,200 1,672,750 52,691,625,000
06/03/2022 32,000 0.15 0.47 31,850 32,550 31,500 1,325,750 42,424,000,000
04/03/2022 32,000 0.15 0.47 31,850 32,550 31,500 1,325,750 42,424,000,000
03/03/2022 31,850 0.60 1.88 31,250 31,900 31,100 1,979,090 63,034,016,500
02/03/2022 31,250 -1.40 -4.48 32,650 32,550 31,100 4,527,600 141,487,500,000
01/03/2022 32,650 -0.20 -0.61 32,850 33,000 32,650 1,691,960 55,242,494,000
28/02/2022 32,850 -0.15 -0.46 33,000 33,350 32,800 1,645,880 54,067,158,000
27/02/2022 33,000 0.10 0.30 32,900 33,550 32,900 1,778,960 58,705,680,000
25/02/2022 33,000 0.10 0.30 32,900 33,550 32,900 1,778,960 58,705,680,000
24/02/2022 32,900 -0.70 -2.13 33,600 33,700 32,000 3,047,900 100,275,910,000
23/02/2022 33,600 -0.10 -0.30 33,700 33,950 33,600 1,386,610 46,590,096,000
22/02/2022 33,700 0.50 1.48 33,200 33,700 32,800 2,441,570 82,280,909,000
21/02/2022 33,200 -0.15 -0.45 33,350 33,550 32,800 2,115,060 70,219,992,000
20/02/2022 33,350 -0.55 -1.65 33,900 33,800 33,200 1,849,490 61,680,491,500
18/02/2022 33,350 -0.55 -1.65 33,900 33,800 33,200 1,849,490 61,680,491,500
17/02/2022 33,900 0.30 0.88 33,600 34,250 33,450 1,573,930 53,356,227,000
16/02/2022 33,600 0.10 0.30 33,500 34,100 33,100 2,005,710 67,391,856,000
15/02/2022 33,500 0.65 1.94 32,850 33,900 32,700 3,116,930 104,417,155,000
14/02/2022 32,850 -2.45 -7.46 35,300 35,000 32,850 3,742,190 122,930,941,500
11/02/2022 35,300 0.55 1.56 34,750 35,350 34,450 1,845,050 65,130,265,000
10/02/2022 34,750 -0.30 -0.86 35,050 35,250 34,200 3,395,990 118,010,652,500
09/02/2022 35,050 -0.80 -2.28 35,850 36,700 35,000 3,292,890 115,415,794,500
08/02/2022 35,850 0.25 0.70 35,600 36,200 35,350 1,882,380 67,483,323,000
07/02/2022 35,600 0.05 0.14 35,550 36,300 35,450 1,865,240 66,402,544,000
01/02/2022 35,550 0.15 0.42 35,400 36,200 35,200 2,221,220 78,964,371,000
31/01/2022 35,550 0.15 0.42 35,400 36,200 35,200 2,221,220 78,964,371,000
28/01/2022 35,550 0.15 0.42 35,400 36,200 35,200 2,221,220 78,964,371,000
27/01/2022 35,400 -0.15 -0.42 35,550 35,950 34,750 2,369,710 83,887,734,000
26/01/2022 35,550 0.85 2.39 34,700 36,500 34,800 4,890,640 173,862,252,000
25/01/2022 34,700 1.40 4.03 33,300 34,800 33,000 2,409,240 83,600,628,000
24/01/2022 33,300 -1.30 -3.90 34,600 34,950 33,000 3,018,730 100,523,709,000
21/01/2022 34,600 0.80 2.31 33,800 35,250 33,350 3,914,070 135,426,822,000
20/01/2022 33,700 0.80 2.37 32,900 33,800 31,800 2,360,850 79,560,645,000
19/01/2022 32,900 -1.00 -3.04 33,900 34,400 32,700 1,882,820 61,944,778,000
18/01/2022 34,000 1.40 4.12 32,600 34,500 32,550 3,084,560 104,875,040,000
17/01/2022 34,900 -0.10 -0.29 35,000 35,600 34,550 1,943,120 67,814,888,000
16/01/2022 35,000 0.70 2.00 34,300 35,450 33,750 2,669,780 93,442,300,000
14/01/2022 35,000 0.70 2.00 34,300 35,450 33,750 2,669,780 93,442,300,000
13/01/2022 34,300 -0.40 -1.17 34,700 36,200 34,300 4,394,750 150,739,925,000
12/01/2022 34,700 2.25 6.48 32,450 34,700 31,650 6,242,240 216,605,728,000
11/01/2022 32,450 0.85 2.62 31,600 33,300 31,700 2,959,590 96,038,695,500
10/01/2022 31,600 -0.35 -1.11 31,950 32,950 31,150 2,837,650 89,669,740,000
09/01/2022 31,950 -0.75 -2.35 32,700 32,950 31,950 2,816,590 89,990,050,500
07/01/2022 31,950 -0.75 -2.35 32,700 32,950 31,950 2,816,590 89,990,050,500
06/01/2022 32,700 0.15 0.46 32,550 33,900 32,400 3,853,750 126,017,625,000
05/01/2022 32,550 0.45 1.38 32,100 32,800 31,700 3,693,960 120,238,398,000
04/01/2022 32,100 0.60 1.87 31,500 32,850 31,700 3,286,160 105,485,736,000
03/01/2022 28,000 -1.30 -4.64 29,300 29,550 28,000 2,348,300 65,752,400,000
31/12/2021 31,500 1.00 3.17 30,500 32,300 30,500 3,540,920 111,538,980,000
30/12/2021 30,500 1.00 3.28 29,500 31,050 29,600 2,615,730 79,779,765,000
29/12/2021 29,500 -0.55 -1.86 30,050 30,800 29,500 1,620,180 47,795,310,000
23/12/2021 27,650 -0.55 -1.99 28,200 28,600 27,200 1,205,160 33,322,674,000
22/12/2021 27,650 -0.55 -1.99 28,200 28,600 27,200 1,205,160 33,322,674,000
21/12/2021 28,200 -0.45 -1.60 28,650 28,800 28,200 948,040 26,734,728,000
20/12/2021 28,650 0.35 1.22 28,300 28,700 28,150 1,305,850 37,412,602,500
17/12/2021 28,300 -0.30 -1.06 28,600 28,700 28,000 926,930 26,232,119,000
16/12/2021 28,600 0.25 0.87 28,350 28,700 28,000 1,108,440 31,701,384,000
15/12/2021 28,350 0.25 0.88 28,100 28,900 27,700 1,519,140 43,067,619,000
14/12/2021 28,100 -0.55 -1.96 28,650 28,800 28,100 1,142,660 32,108,746,000
13/12/2021 28,650 0.05 0.17 28,600 29,000 28,350 1,070,910 30,681,571,500
10/12/2021 28,600 -0.25 -0.87 28,850 29,050 28,400 989,240 28,292,264,000
09/12/2021 28,850 0.25 0.87 28,600 28,900 28,400 1,191,540 34,375,929,000
08/12/2021 28,600 0.55 1.92 28,050 28,800 27,800 1,574,810 45,039,566,000
07/12/2021 28,050 1.05 3.74 27,000 28,100 26,900 1,282,920 35,985,906,000
06/12/2021 27,000 -1.00 -3.70 28,000 28,400 26,400 2,647,200 71,474,400,000
04/12/2021 28,000 -1.30 -4.64 29,300 29,550 28,000 2,348,300 65,752,400,000
03/12/2021 28,000 -1.30 -4.64 29,300 29,550 28,000 2,348,300 65,752,400,000
02/12/2021 29,300 -0.60 -2.05 29,900 30,050 29,300 1,345,860 39,433,698,000
01/12/2021 29,900 1.00 3.34 28,900 29,900 28,750 1,924,300 57,536,570,000
30/11/2021 28,900 -1.00 -3.46 29,900 30,300 28,650 3,542,000 102,363,800,000
29/11/2021 29,900 -0.95 -3.18 30,850 30,600 29,800 3,863,440 115,516,856,000
28/11/2021 30,850 0.20 0.65 30,650 31,450 30,500 2,913,870 89,892,889,500
26/11/2021 30,850 0.20 0.65 30,650 31,450 30,500 2,913,870 89,892,889,500
25/11/2021 30,650 0.20 0.65 30,450 31,250 30,350 2,850,740 87,375,181,000
24/11/2021 30,450 1.95 6.40 28,500 30,450 28,350 6,731,990 204,989,095,500
23/11/2021 28,500 -0.30 -1.05 28,800 28,950 28,300 1,073,030 30,581,355,000
22/11/2021 28,800 0.90 3.13 27,900 29,500 27,900 3,571,030 102,845,664,000
19/11/2021 27,900 0.25 0.90 27,650 28,450 27,000 2,204,030 61,492,437,000
18/11/2021 27,650 -0.35 -1.27 28,000 28,150 27,550 1,217,610 33,666,916,500
17/11/2021 28,000 -0.05 -0.18 28,050 28,300 27,600 1,032,480 28,909,440,000
16/11/2021 28,050 0.10 0.36 27,950 28,800 27,700 2,203,510 61,808,455,500
15/11/2021 27,950 -0.15 -0.54 28,100 28,400 27,650 1,269,820 35,491,469,000
14/11/2021 26,200 -1.50 -5.73 27,700 28,450 27,300 872,440 22,857,928,000
12/11/2021 28,100 0.40 1.42 27,700 28,450 27,300 1,701,720 47,818,332,000
11/11/2021 27,700 -0.75 -2.71 28,450 28,600 27,700 2,252,390 62,391,203,000
10/11/2021 28,450 0.35 1.23 28,100 28,750 28,150 1,609,360 45,786,292,000
09/11/2021 28,100 0.25 0.89 27,850 28,800 27,300 2,635,300 74,051,930,000
08/11/2021 27,850 0.20 0.72 27,650 28,000 27,300 2,263,680 63,043,488,000
07/11/2021 27,650 0.20 0.72 27,450 27,750 27,350 943,930 26,099,664,500
05/11/2021 27,650 0.20 0.72 27,450 27,750 27,350 943,930 26,099,664,500
04/11/2021 27,900 1.25 4.48 26,650 28,450 26,500 4,100,420 114,401,718,000
03/11/2021 27,900 1.25 4.48 26,650 28,450 26,500 4,100,420 114,401,718,000
02/11/2021 26,650 0.05 0.19 26,600 26,800 26,500 985,690 26,268,638,500
01/11/2021 26,600 0.10 0.38 26,600 27,050 26,200 1,469,470 39,087,902,000
31/10/2021 26,600 -0.10 -0.38 26,700 26,700 26,200 1,000,430 26,611,438,000
29/10/2021 26,600 -0.10 -0.38 26,700 26,700 26,200 1,000,430 26,611,438,000
28/10/2021 26,700 0.20 0.75 26,500 26,700 26,000 1,105,740 29,523,258,000
27/10/2021 26,500 0.90 3.40 25,600 26,650 25,650 1,810,210 47,970,565,000
26/10/2021 25,600 0.10 0.39 25,600 25,750 25,200 1,016,400 26,019,840,000
25/10/2021 25,600 -0.60 -2.34 26,200 26,250 25,600 1,509,320 38,638,592,000
23/10/2021 26,200 0.10 0.38 26,100 26,400 26,000 624,180 16,353,516,000
22/10/2021 26,200 0.10 0.38 26,100 26,400 26,000 624,180 16,353,516,000
21/10/2021 26,100 -0.20 -0.77 26,300 26,600 26,000 866,520 22,616,172,000
20/10/2021 26,300 0.10 0.38 26,200 26,750 25,650 1,490,400 39,197,520,000
19/10/2021 26,200 -0.70 -2.67 26,900 26,950 26,200 831,650 21,789,230,000
18/10/2021 26,900 0.05 0.19 26,850 27,200 26,850 1,476,790 39,725,651,000
16/10/2021 26,850 0.45 1.68 26,400 27,200 26,400 1,882,300 50,539,755,000
15/10/2021 26,850 0.45 1.68 26,400 27,200 26,400 1,882,300 50,539,755,000
14/10/2021 26,400 0.15 0.57 26,250 26,700 26,200 876,070 23,128,248,000
13/10/2021 26,250 -0.35 -1.33 26,600 26,750 26,200 959,760 25,193,700,000
12/10/2021 26,600 0.10 0.38 26,500 26,800 26,350 1,168,000 31,068,800,000
11/10/2021 26,500 0.80 3.02 25,700 26,600 25,900 1,645,590 43,608,135,000
08/10/2021 25,700 0.20 0.78 25,500 26,000 25,300 932,730 23,971,161,000
07/10/2021 25,500 0.05 0.20 25,500 25,750 24,900 1,001,540 25,539,270,000
06/10/2021 25,500 -0.25 -0.98 25,750 25,800 25,450 1,169,840 29,830,920,000
05/10/2021 25,750 1.45 5.63 24,300 25,750 24,400 1,347,880 34,707,910,000
04/10/2021 24,300 -0.40 -1.65 24,700 24,800 24,050 1,574,160 38,252,088,000
01/10/2021 24,700 -1.00 -4.05 25,700 25,650 24,500 2,414,500 59,638,150,000
30/09/2021 25,700 -0.10 -0.39 25,800 26,150 25,700 1,010,300 25,964,710,000
29/09/2021 25,800 -0.75 -2.91 26,550 26,550 25,700 1,993,120 51,422,496,000
28/09/2021 26,550 0.05 0.19 26,500 26,600 26,200 995,030 26,418,046,500
27/09/2021 26,500 -0.25 -0.94 26,750 27,100 26,500 1,052,000 27,878,000,000
26/09/2021 26,750 0.15 0.56 26,600 27,200 26,600 1,384,940 37,047,145,000
24/09/2021 26,750 0.15 0.56 26,600 27,200 26,600 1,384,940 37,047,145,000
23/09/2021 26,600 -0.10 -0.38 26,700 27,000 26,600 1,277,680 33,986,288,000
22/09/2021 26,700 -0.10 -0.37 26,800 26,850 26,550 839,480 22,414,116,000
21/09/2021 26,800 -0.30 -1.12 27,100 27,050 26,500 1,421,180 38,087,624,000
20/09/2021 27,100 0.30 1.11 26,800 27,500 26,900 1,745,950 47,315,245,000
17/09/2021 26,800 0.05 0.19 26,750 27,100 26,700 1,636,510 43,858,468,000
16/09/2021 26,750 0.15 0.56 26,600 26,950 26,600 518,700 13,875,225,000
15/09/2021 26,600 -0.05 -0.19 26,650 26,900 26,550 1,015,790 27,020,014,000
14/09/2021 26,650 -0.25 -0.94 26,900 27,200 26,650 1,263,880 33,682,402,000
13/09/2021 26,900 -0.30 -1.12 27,200 27,300 26,800 1,064,630 28,638,547,000
11/09/2021 27,200 -0.15 -0.55 27,350 27,600 27,150 1,069,960 29,102,912,000
10/09/2021 27,200 -0.15 -0.55 27,350 27,600 27,150 1,069,960 29,102,912,000
09/09/2021 27,350 0.05 0.18 27,300 27,500 27,100 934,270 25,552,284,500
08/09/2021 27,300 -0.60 -2.20 27,900 28,100 27,300 967,040 26,400,192,000
07/09/2021 27,900 0.35 1.25 27,550 28,350 27,550 1,377,910 38,443,689,000
06/09/2021 27,550 0.40 1.45 27,200 27,850 27,100 1,626,220 44,802,361,000
05/09/2021 31,050 1.75 5.64 29,300 29,800 29,250 3,072,150 95,390,257,500
03/09/2021 29,800 0.50 1.68 29,300 29,800 29,250 2,653,940 79,087,412,000
01/09/2021 27,200 -0.15 -0.55 27,350 27,500 27,200 1,028,730 27,981,456,000
31/08/2021 27,350 -0.55 -2.01 27,900 28,000 27,300 1,191,400 32,584,790,000
30/08/2021 27,900 0.60 2.15 27,300 27,950 27,200 1,173,470 32,739,813,000
27/08/2021 27,300 0.20 0.73 27,100 27,300 26,550 1,647,920 44,988,216,000
26/08/2021 27,100 -0.25 -0.92 27,350 27,550 26,850 1,317,040 35,691,784,000
25/08/2021 27,350 0.10 0.37 27,250 27,550 27,100 816,400 22,328,540,000
24/08/2021 27,250 0.25 0.92 27,000 27,850 26,650 2,586,080 70,470,680,000
23/08/2021 27,000 -1.30 -4.81 28,300 28,500 27,000 2,988,970 80,702,190,000
20/08/2021 28,300 -1.65 -5.83 29,950 29,900 28,000 4,210,630 119,160,829,000
19/08/2021 29,950 -0.05 -0.17 29,950 30,050 29,600 1,669,840 50,011,708,000
18/08/2021 29,950 -0.20 -0.67 30,150 30,150 29,550 2,219,620 66,477,619,000
17/08/2021 30,150 -0.15 -0.50 30,300 30,600 30,000 2,032,510 61,280,176,500
16/08/2021 30,300 0.60 1.98 29,700 30,400 29,400 2,409,590 73,010,577,000
13/08/2021 29,700 0.10 0.34 29,600 29,800 29,150 2,296,460 68,204,862,000
12/08/2021 29,600 -0.80 -2.70 30,400 30,500 29,600 2,793,660 82,692,336,000
11/08/2021 30,400 -0.20 -0.66 30,600 30,850 30,350 2,615,580 79,513,632,000
10/08/2021 30,600 -0.10 -0.33 30,700 31,000 30,300 2,437,080 74,574,648,000
09/08/2021 30,700 0.40 1.30 30,300 30,800 30,100 2,090,600 64,181,420,000
06/08/2021 30,300 -0.75 -2.48 31,050 31,150 30,300 3,092,120 93,691,236,000
05/08/2021 31,050 0.40 1.29 30,650 31,250 30,300 3,072,150 95,390,257,500
04/08/2021 30,650 0.85 2.77 29,800 30,800 29,650 4,835,290 148,201,638,500
03/08/2021 29,800 0.50 1.68 29,300 29,800 29,250 2,653,940 79,087,412,000
02/08/2021 29,300 -0.60 -2.05 29,900 30,400 29,300 2,650,920 77,671,956,000
30/07/2021 29,900 0.60 2.01 29,300 30,350 29,250 3,224,860 96,423,314,000
29/07/2021 29,300 0.40 1.37 28,900 29,400 29,000 1,610,230 47,179,739,000
28/07/2021 28,900 -0.20 -0.69 29,100 29,450 28,700 1,753,290 50,670,081,000
27/07/2021 29,100 0.40 1.37 28,700 29,750 28,700 2,976,440 86,614,404,000
26/07/2021 28,700 -0.05 -0.17 28,700 29,300 28,350 1,509,760 43,330,112,000
23/07/2021 28,700 0.70 2.44 28,000 29,950 27,900 6,358,460 182,487,802,000
21/07/2021 27,850 0.35 1.26 27,500 28,150 27,650 1,412,780 39,345,923,000
20/07/2021 28,100 0.60 2.14 27,500 28,100 27,200 2,388,480 67,116,288,000
19/07/2021 27,500 -0.95 -3.45 28,450 27,950 26,700 3,855,750 106,033,125,000
17/07/2021 28,450 -0.35 -1.23 28,800 29,100 28,400 1,947,490 55,406,090,500
16/07/2021 28,450 -0.35 -1.23 28,800 29,100 28,400 1,947,490 55,406,090,500
15/07/2021 28,800 1.40 4.86 27,400 28,800 27,100 2,536,880 73,062,144,000
14/07/2021 27,400 -1.30 -4.74 28,700 28,700 27,000 2,526,860 69,235,964,000
13/07/2021 28,700 0.30 1.05 28,400 29,000 28,050 1,844,260 52,930,262,000
12/07/2021 28,400 -0.70 -2.46 29,100 29,200 27,100 6,261,670 177,831,428,000
10/07/2021 29,100 -1.10 -3.78 30,200 30,500 29,000 3,841,380 111,784,158,000
09/07/2021 29,100 -1.10 -3.78 30,200 30,500 29,000 3,841,380 111,784,158,000
08/07/2021 30,200 -0.85 -2.81 31,050 31,300 30,100 3,224,050 97,366,310,000
07/07/2021 31,050 0.70 2.25 30,350 31,150 30,000 4,148,110 128,798,815,500
06/07/2021 30,350 -2.25 -7.41 32,600 33,100 30,350 3,857,990 117,089,996,500
05/07/2021 32,600 1.10 3.37 31,500 32,600 30,900 5,368,790 175,022,554,000
02/07/2021 31,500 0.50 1.59 31,000 31,950 31,100 4,147,850 130,657,275,000
01/07/2021 31,000 0.40 1.29 30,600 31,250 30,450 2,958,950 91,727,450,000
30/06/2021 30,600 -0.40 -1.31 31,000 31,400 30,500 1,649,570 50,476,842,000
29/06/2021 31,000 0.80 2.58 30,200 31,500 30,400 3,607,460 111,831,260,000
28/06/2021 30,200 0.70 2.32 29,500 30,400 29,450 1,930,390 58,297,778,000
25/06/2021 29,500 0.50 1.69 29,000 29,500 28,900 1,557,270 45,939,465,000
24/06/2021 29,000 -0.75 -2.59 29,750 29,900 28,850 2,174,970 63,074,130,000
23/06/2021 29,750 -0.45 -1.51 30,200 30,350 29,750 2,411,280 71,735,580,000
22/06/2021 30,200 0.35 1.16 29,850 30,750 29,850 2,518,570 76,060,814,000
21/06/2021 29,850 0.45 1.51 29,650 30,300 29,350 2,407,280 71,857,308,000
18/06/2021 29,650 0.25 0.84 29,400 30,100 29,500 1,699,130 50,379,204,500
17/06/2021 29,400 0.20 0.68 29,200 29,650 28,550 1,958,110 57,568,434,000
16/06/2021 29,200 -0.90 -3.08 30,100 30,200 29,000 3,068,650 89,604,580,000
15/06/2021 30,400 -0.40 -1.32 30,800 30,800 30,300 719,060 21,859,424,000
14/06/2021 30,800 0.30 0.97 30,500 31,300 30,400 2,688,920 82,818,736,000
11/06/2021 30,500 1.60 5.25 28,900 30,800 28,800 3,644,220 111,148,710,000
10/06/2021 28,900 -0.70 -2.42 29,600 30,050 28,800 2,397,680 69,292,952,000
09/06/2021 29,600 1.00 3.38 28,600 30,350 28,000 3,751,950 111,057,720,000
08/06/2021 28,600 -2.10 -7.34 30,700 31,300 28,600 4,729,760 135,271,136,000
07/06/2021 30,700 -1.45 -4.72 32,150 32,000 30,000 3,882,470 119,191,829,000
04/06/2021 32,150 -0.60 -1.87 32,750 33,000 31,800 3,748,190 120,504,308,500
03/06/2021 32,750 0.55 1.68 32,200 33,200 32,200 3,095,070 101,363,542,500
02/06/2021 32,200 -0.20 -0.62 32,400 32,400 31,200 5,165,730 166,336,506,000
01/06/2021 32,400 -1.40 -4.32 33,800 33,550 32,350 4,706,350 152,485,740,000
31/05/2021 33,800 13.30 39.35 31,850 33,900 31,900 4,212,880 142,395,344,000
28/05/2021 31,850 2.05 6.44 29,800 31,850 30,000 7,383,990 235,180,081,500
27/05/2021 29,800 0.30 1.01 29,500 30,300 29,000 4,675,150 139,319,470,000
26/05/2021 29,500 0.15 0.51 29,350 29,800 29,350 3,148,960 92,894,320,000
25/05/2021 29,350 0.45 1.53 28,900 29,750 28,900 2,412,310 70,801,298,500
24/05/2021 28,900 0.05 0.17 28,850 29,250 28,800 3,159,520 91,310,128,000
23/05/2021 28,850 -0.55 -1.91 29,400 29,800 28,800 4,579,280 132,112,228,000
21/05/2021 28,850 -0.55 -1.91 29,400 29,800 28,800 4,579,280 132,112,228,000
20/05/2021 29,400 0.90 3.06 28,500 29,550 28,100 5,726,810 168,368,214,000
19/05/2021 28,500 1.20 4.21 27,300 28,700 27,300 4,648,420 132,479,970,000
18/05/2021 27,300 1.35 4.95 25,950 27,400 25,650 4,474,520 122,154,396,000
17/05/2021 25,950 -0.45 -1.73 26,400 26,700 25,850 3,975,210 103,156,699,500
16/05/2021 26,400 0.10 0.38 26,300 26,850 26,150 3,274,260 86,440,464,000
14/05/2021 26,400 0.10 0.38 26,300 26,850 26,150 3,274,260 86,440,464,000
13/05/2021 26,300 -0.05 -0.19 26,350 27,150 26,050 4,710,530 123,886,939,000
12/05/2021 26,350 1.70 6.45 24,650 26,350 24,800 5,947,530 156,717,415,500
11/05/2021 24,650 0.35 1.42 24,300 25,450 24,450 5,801,200 142,999,580,000
10/05/2021 24,300 0.30 1.23 24,000 24,500 23,700 4,148,890 100,818,027,000
07/05/2021 24,000 -0.40 -1.67 24,400 24,550 23,800 4,845,830 116,299,920,000
06/05/2021 24,400 -0.30 -1.23 24,700 24,900 24,300 3,426,900 83,616,360,000
05/05/2021 24,700 0.60 2.43 24,100 25,100 24,050 5,167,730 127,642,931,000
04/05/2021 24,100 0.20 0.83 23,900 24,200 23,150 5,430,790 130,882,039,000
03/05/2021 23,100 1.50 6.49 21,600 23,100 21,000 477,230 11,024,013,000
30/04/2021 23,900 -0.30 -1.26 24,200 24,600 23,850 3,889,340 92,955,226,000
29/04/2021 23,900 -0.30 -1.26 24,200 24,600 23,850 3,889,340 92,955,226,000
28/04/2021 24,200 1.10 4.55 23,100 24,350 22,900 7,112,570 172,124,194,000
27/04/2021 23,100 0.55 2.38 22,550 23,250 22,300 4,754,650 109,832,415,000
26/04/2021 22,550 0.10 0.44 22,450 23,200 22,450 4,162,950 93,874,522,500
23/04/2021 22,450 1.45 6.46 21,000 22,450 20,900 4,522,700 101,534,615,000
22/04/2021 21,000 -1.50 -7.14 22,500 22,600 21,000 3,545,090 74,446,890,000
21/04/2021 22,500 -0.40 -1.78 22,900 23,150 22,300 2,974,490 66,926,025,000
20/04/2021 22,500 -0.40 -1.78 22,900 23,150 22,300 2,974,490 66,926,025,000
19/04/2021 22,900 0.80 3.49 22,100 22,900 22,000 2,903,210 66,483,509,000
16/04/2021 22,100 -0.25 -1.13 22,350 22,800 21,800 4,148,500 91,681,850,000
15/04/2021 22,350 -0.55 -2.46 22,900 23,000 22,200 3,694,740 82,577,439,000
14/04/2021 22,900 0.20 0.87 22,700 22,950 22,200 3,510,580 80,392,282,000
13/04/2021 22,700 -0.75 -3.30 23,450 23,550 22,600 4,662,780 105,845,106,000
12/04/2021 23,450 4.15 17.70 22,700 23,850 22,750 4,931,340 115,639,923,000
09/04/2021 22,700 0.50 2.20 22,200 22,900 22,200 2,531,720 57,470,044,000
08/04/2021 22,200 -0.10 -0.45 22,300 22,600 22,000 2,666,540 59,197,188,000
07/04/2021 22,300 -0.45 -2.02 22,750 22,600 22,100 5,162,580 115,125,534,000
06/04/2021 22,750 -0.40 -1.76 23,150 23,200 22,600 4,237,400 96,400,850,000
05/04/2021 23,150 0.55 2.38 22,600 23,300 22,600 4,616,380 106,869,197,000
02/04/2021 22,600 1.00 4.42 21,600 22,950 21,800 5,603,920 126,648,592,000
01/04/2021 21,600 0.15 0.69 21,450 21,650 21,100 3,320,280 71,718,048,000
31/03/2021 21,450 0.95 4.43 20,500 21,900 21,250 5,667,400 121,565,730,000
30/03/2021 20,500 1.30 6.34 19,200 20,500 19,000 9,997,850 204,955,925,000
29/03/2021 19,200 0.25 1.30 18,950 19,250 18,900 3,699,540 71,031,168,000
26/03/2021 18,950 0.20 1.06 18,750 19,100 18,300 2,336,510 44,276,864,500
25/03/2021 18,750 0.35 1.87 18,400 19,050 18,450 2,872,430 53,858,062,500
24/03/2021 18,400 -0.40 -2.17 18,800 18,850 18,300 2,297,320 42,270,688,000
23/03/2021 18,800 -0.40 -2.13 19,200 19,200 18,750 2,529,750 47,559,300,000
22/03/2021 19,200 -0.40 -2.08 19,600 19,700 19,150 3,281,630 63,007,296,000
19/03/2021 19,600 -0.10 -0.51 19,700 19,900 19,550 2,432,890 47,684,644,000
18/03/2021 19,700 0.10 0.51 19,600 19,950 19,600 1,987,740 39,158,478,000
17/03/2021 19,600 0.70 3.57 18,900 19,750 19,000 3,832,490 75,116,804,000
16/03/2021 18,900 0.05 0.26 18,900 19,150 18,750 2,379,940 44,980,866,000
15/03/2021 18,900 -0.30 -1.59 19,200 19,350 18,900 2,295,410 43,383,249,000
12/03/2021 19,200 -0.10 -0.52 19,300 19,500 19,000 1,994,150 38,287,680,000
11/03/2021 19,300 0.60 3.11 18,700 19,350 18,850 3,459,430 66,766,999,000
10/03/2021 18,700 0.15 0.80 18,550 18,900 18,400 1,897,000 35,473,900,000
09/03/2021 18,550 -0.05 -0.27 18,600 18,700 18,300 1,477,030 27,398,906,500
08/03/2021 18,600 -0.10 -0.54 18,700 19,150 18,500 1,365,310 25,394,766,000
05/03/2021 18,700 0.35 1.87 18,350 18,850 18,150 2,486,180 46,491,566,000
04/03/2021 18,350 -0.65 -3.54 19,000 19,150 18,300 2,354,350 43,202,322,500
03/03/2021 19,000 -0.15 -0.79 19,150 19,300 19,000 1,662,460 31,586,740,000
02/03/2021 19,150 0.05 0.26 19,100 19,600 19,050 2,113,790 40,479,078,500
01/03/2021 19,100 0.75 3.93 18,350 19,150 18,500 3,578,110 68,341,901,000
26/02/2021 18,350 -0.15 -0.82 18,500 18,550 18,200 1,742,110 31,967,718,500
25/02/2021 18,500 0.15 0.81 18,350 18,650 18,200 1,833,910 33,927,335,000
24/02/2021 18,350 -0.45 -2.45 18,800 19,150 18,300 2,469,880 45,322,298,000
23/02/2021 18,800 0.20 1.06 18,600 19,000 18,500 2,489,720 46,806,736,000
22/02/2021 18,600 -0.10 -0.54 18,700 19,200 18,550 2,599,100 48,343,260,000
19/02/2021 18,700 0.10 0.53 18,600 19,000 18,250 2,259,090 42,244,983,000
18/02/2021 18,600 -0.15 -0.81 18,750 18,800 18,450 2,250,390 41,857,254,000
17/02/2021 18,750 0.60 3.20 18,150 18,800 18,200 2,103,120 39,433,500,000
10/02/2021 18,150 0.75 4.13 17,400 18,200 17,100 1,822,960 33,086,724,000
09/02/2021 18,150 0.75 4.13 17,400 18,200 17,100 1,822,960 33,086,724,000
08/02/2021 17,400 -0.90 -5.17 18,300 18,450 17,100 2,403,730 41,824,902,000
05/02/2021 18,300 0.70 3.83 17,600 18,300 17,600 1,806,030 33,050,349,000
05/01/2021 17,800 0.25 1.40 17,550 17,950 17,450 906,340 16,132,852,000
04/01/2021 17,550 0.65 3.70 16,900 17,700 16,900 4,680,960 82,150,848,000
01/01/2021 16,900 0.10 0.59 16,800 17,000 16,750 14,969,830 252,990,127,000
31/12/2020 16,900 0.10 0.59 16,800 17,000 16,750 14,969,830 252,990,127,000
30/12/2020 16,800 0.10 0.60 16,700 17,250 16,800 35,805,500 601,532,400,000
29/12/2020 16,700 -0.10 -0.60 16,750 16,900 16,600 1,307,871 21,841,445,700
28/12/2020 16,750 -0.20 -1.19 16,950 17,100 16,550 2,366,944 39,646,312,000
27/12/2020 16,950 0.40 2.36 16,500 16,950 16,250 2,082,468 35,297,832,600
25/12/2020 16,950 0.40 2.36 16,500 16,950 16,250 2,082,468 35,297,832,600
24/12/2020 16,500 -0.20 -1.21 16,700 16,850 15,800 2,937,080 48,461,820,000
23/12/2020 16,700 -0.40 -2.40 17,150 17,300 16,700 2,609,172 43,573,172,400
22/12/2020 17,150 0.10 0.58 17,000 17,350 16,900 3,446,103 59,100,666,450
21/12/2020 17,000 0.00 ■■ 0.00 17,000 17,300 16,900 2,577,900 43,824,300,000
20/12/2020 17,000 0.40 2.35 16,600 17,150 16,650 2,511,567 42,696,639,000
18/12/2020 17,000 0.40 2.35 16,600 17,150 16,650 2,511,567 42,696,639,000
17/12/2020 16,600 0.00 ■■ 0.00 16,600 16,950 16,400 2,351,529 39,035,381,400
16/12/2020 16,600 0.70 4.22 15,950 16,800 16,250 2,392,992 39,723,667,200
15/12/2020 15,950 0.00 ■■ 0.00 15,950 16,050 15,800 1,765,151 28,154,158,450
14/12/2020 15,950 0.10 0.63 15,800 16,100 15,800 1,567,817 25,006,681,150
13/12/2020 15,800 0.30 1.90 15,550 15,900 15,500 1,544,350 24,400,730,000
11/12/2020 15,800 0.30 1.90 15,550 15,900 15,500 1,544,350 24,400,730,000
10/12/2020 15,550 -0.40 -2.57 15,900 16,050 15,450 2,184,850 33,974,417,500
09/12/2020 15,900 0.10 0.63 15,850 16,200 15,900 1,889,726 30,046,643,400
08/12/2020 15,850 0.30 1.89 15,550 15,900 15,500 1,984,971 31,461,790,350
07/12/2020 15,550 0.00 ■■ 0.00 15,600 15,750 15,550 1,499,485 23,316,991,750
04/12/2020 15,900 0.25 1.57 15,650 16,100 15,500 17,074,080 271,477,872,000
03/12/2020 15,650 0.30 1.92 15,400 15,900 15,450 2,087,774 32,673,663,100
02/12/2020 15,400 0.00 ■■ 0.00 15,450 15,800 15,150 2,112,457 32,531,837,800
01/12/2020 15,450 0.80 5.18 14,650 15,500 14,400 3,783,925 58,461,641,250
30/11/2020 14,500 -0.05 -0.34 14,500 14,600 14,350 11,455,070 166,098,515,000
27/11/2020 14,500 -0.05 -0.34 14,500 14,600 14,350 11,455,070 166,098,515,000
26/11/2020 14,500 0.15 1.03 14,350 14,650 14,350 21,860,890 316,982,905,000
25/11/2020 14,350 -0.15 -1.05 14,500 14,600 14,350 12,055,730 172,999,725,500
24/11/2020 14,500 -0.10 -0.69 14,600 14,650 14,200 16,805,930 243,685,985,000
23/11/2020 14,600 0.45 3.08 14,150 14,700 14,050 27,268,530 398,120,538,000
20/11/2020 14,150 0.00 ■■ 0.00 14,200 14,250 14,050 953,977 13,498,774,550
19/11/2020 14,200 0.00 ■■ 0.00 14,200 14,400 14,050 1,262,308 17,924,773,600
18/11/2020 14,200 0.35 2.46 13,850 14,400 13,800 22,974,320 326,235,344,000
17/11/2020 13,850 0.20 1.44 13,650 13,900 13,600 907,610 12,570,398,500
16/11/2020 13,650 -0.30 -2.20 13,900 14,100 13,650 1,229,430 16,781,719,500
13/11/2020 13,900 0.20 1.44 13,700 13,950 13,700 1,507,624 20,955,973,600
12/11/2020 13,700 0.10 0.73 13,600 13,750 13,600 675,738 9,257,610,600
11/11/2020 13,600 0.00 ■■ 0.00 13,600 13,700 13,450 795,421 10,817,725,600
10/11/2020 13,600 -0.10 -0.74 13,700 14,000 13,600 947,376 12,884,313,600
09/11/2020 13,700 0.40 2.92 13,350 13,700 13,400 787,443 10,787,969,100
06/11/2020 13,350 0.00 ■■ 0.00 13,350 13,500 13,250 620,722 8,286,638,700
05/11/2020 13,350 -0.30 -2.25 13,650 13,700 13,350 829,555 11,074,559,250
04/11/2020 13,650 0.10 0.73 13,600 13,900 13,500 973,496 13,288,220,400
03/11/2020 13,600 0.20 1.47 13,450 13,700 13,450 1,202,150 16,349,240,000
02/11/2020 13,450 0.10 0.74 13,300 13,450 13,250 546,381 7,348,824,450
30/10/2020 13,300 -0.20 -1.50 13,500 13,550 13,050 818,470 10,885,651,000
29/10/2020 13,500 0.40 2.96 13,100 13,500 13,000 1,304,603 17,612,140,500
28/10/2020 13,100 -0.20 -1.53 13,300 13,650 13,100 2,262,896 29,643,937,600
27/10/2020 13,300 -0.80 -6.02 14,100 14,200 13,300 3,713,855 49,394,271,500
26/10/2020 14,100 -0.50 -3.55 14,550 14,650 14,100 2,682,120 37,817,892,000
25/10/2020 14,550 0.00 ■■ 0.00 14,600 14,800 14,500 1,363,462 19,838,372,100
23/10/2020 14,550 0.00 ■■ 0.00 14,600 14,800 14,500 1,363,462 19,838,372,100
22/10/2020 14,600 0.20 1.37 14,400 14,700 14,200 1,815,240 26,502,504,000
21/10/2020 14,400 0.20 1.39 14,200 14,750 14,300 2,582,895 37,193,688,000
20/10/2020 14,200 0.10 0.70 14,100 14,350 13,950 1,769,815 25,131,373,000
19/10/2020 14,100 0.40 2.84 13,750 14,300 13,750 2,054,761 28,972,130,100
18/10/2020 13,750 -0.10 -0.73 13,850 13,950 13,700 1,304,822 17,941,302,500
16/10/2020 13,750 -0.10 -0.73 13,850 13,950 13,700 1,304,822 17,941,302,500
15/10/2020 13,850 0.35 2.53 13,500 14,000 13,450 20,799,860 288,078,061,000
14/10/2020 13,500 0.10 0.74 13,450 13,750 13,350 1,236,465 16,692,277,500
13/10/2020 13,450 0.10 0.74 13,300 13,600 13,200 1,266,905 17,039,872,250
12/10/2020 13,300 -0.30 -2.26 13,550 13,800 13,300 1,796,206 23,889,539,800
11/10/2020 13,550 0.00 ■■ 0.00 13,550 13,800 13,450 1,247,480 16,903,354,000
09/10/2020 13,550 0.00 ■■ 0.00 13,550 13,800 13,450 1,247,480 16,903,354,000
08/10/2020 13,550 -0.10 -0.74 13,700 13,850 13,450 2,132,878 28,900,496,900
07/10/2020 13,700 -0.50 -3.65 14,200 14,300 13,700 1,946,592 26,668,310,400
06/10/2020 14,200 0.50 3.52 13,700 14,400 13,700 2,711,210 38,499,182,000
05/10/2020 13,700 0.30 2.19 13,450 13,800 13,400 2,260,302 30,966,137,400
04/10/2020 13,450 -0.30 -2.23 13,750 13,900 13,150 2,320,650 31,212,742,500
02/10/2020 13,450 -0.30 -2.23 13,750 13,900 13,150 2,320,650 31,212,742,500
01/10/2020 13,750 -0.10 -0.73 13,800 14,200 13,650 1,328,544 18,267,480,000
30/09/2020 13,800 0.50 3.62 13,300 13,900 12,950 2,831,443 39,073,913,400
29/09/2020 13,300 -0.50 -3.76 13,800 13,950 13,300 2,279,140 30,312,562,000
28/09/2020 13,800 0.50 3.62 13,300 14,050 13,600 2,888,347 39,859,188,600
25/09/2020 13,300 0.90 6.77 12,450 13,300 12,400 3,932,160 52,297,728,000
24/09/2020 12,450 -0.20 -1.61 12,650 12,700 12,400 1,772,875 22,072,293,750
23/09/2020 12,650 0.10 0.79 12,550 13,250 12,500 2,479,138 31,361,095,700
22/09/2020 12,550 0.80 6.37 11,750 12,550 11,650 4,570,788 57,363,389,400
21/09/2020 11,750 0.10 0.85 11,650 12,050 11,750 1,785,373 20,978,132,750
18/09/2020 11,650 0.20 1.72 11,450 11,650 11,450 872,132 10,160,337,800
17/09/2020 11,450 -0.10 -0.87 11,550 11,700 11,450 1,136,338 13,011,070,100
16/09/2020 11,550 0.00 ■■ 0.00 11,600 11,700 11,550 1,017,963 11,757,472,650
15/09/2020 11,600 0.30 2.59 11,300 11,800 11,250 2,412,217 27,981,717,200
14/09/2020 11,300 0.20 1.77 11,150 11,350 11,200 679,907 7,682,949,100
11/09/2020 11,150 0.00 ■■ 0.00 11,200 11,250 11,100 539,309 6,013,295,350
10/09/2020 11,200 -0.10 -0.89 11,300 11,400 11,200 524,851 5,878,331,200
09/09/2020 11,300 0.05 0.44 11,250 11,300 11,050 8,875,270 100,290,551,000
08/09/2020 11,250 0.10 0.89 11,200 11,250 11,100 601,159 6,763,038,750
07/09/2020 11,200 -0.10 -0.89 11,300 11,400 11,200 693,704 7,769,484,800
04/09/2020 11,300 -0.10 -0.88 11,400 11,350 11,200 988,199 11,166,648,700
03/09/2020 11,400 0.10 0.88 11,300 11,450 11,300 1,114,303 12,703,054,200
02/09/2020 11,300 0.10 0.88 11,200 11,350 11,150 457,203 5,166,393,900
01/09/2020 11,300 0.10 0.88 11,200 11,350 11,150 457,203 5,166,393,900
31/08/2020 11,200 -0.20 -1.79 11,350 11,550 11,200 867,282 9,713,558,400
28/08/2020 11,350 0.00 ■■ 0.00 11,300 11,450 11,300 1,008,776 11,449,607,600
27/08/2020 11,300 0.10 0.88 11,200 11,350 11,150 680,305 7,687,446,500
26/08/2020 11,200 -0.10 -0.89 11,250 11,300 11,100 998,874 11,187,388,800
25/08/2020 11,250 -0.10 -0.89 11,300 11,400 11,200 962,465 10,827,731,250
24/08/2020 11,300 0.30 2.65 11,050 11,400 11,100 1,429,558 16,154,005,400
21/08/2020 11,050 0.40 3.62 10,650 11,050 10,650 1,293,402 14,292,092,100
20/08/2020 10,650 -0.20 -1.88 10,800 10,850 10,650 605,954 6,453,410,100
19/08/2020 10,800 0.10 0.93 10,750 10,800 10,700 421,032 4,547,145,600
18/08/2020 10,750 0.10 0.93 10,650 10,800 10,600 521,220 5,603,115,000
17/08/2020 10,650 0.00 ■■ 0.00 10,700 10,750 10,550 519,268 5,530,204,200
14/08/2020 10,700 -0.20 -1.87 10,850 10,850 10,650 880,748 9,424,003,600
13/08/2020 10,850 0.10 0.92 10,750 10,900 10,750 649,540 7,047,509,000
12/08/2020 10,750 0.10 0.93 10,650 10,800 10,600 877,253 9,430,469,750
11/08/2020 10,650 0.10 0.94 10,600 10,750 10,500 771,942 8,221,182,300
10/08/2020 10,600 0.20 1.89 10,450 10,800 10,550 1,194,930 12,666,258,000
07/08/2020 10,450 -0.10 -0.96 10,500 10,550 10,400 712,312 7,443,660,400
06/08/2020 10,500 -0.20 -1.90 10,650 10,700 10,500 567,819 5,962,099,500
05/08/2020 10,650 0.20 1.88 10,500 10,700 10,400 828,961 8,828,434,650
04/08/2020 10,500 0.20 1.90 10,350 10,500 10,350 678,609 7,125,394,500
03/08/2020 10,350 0.30 2.90 10,100 10,450 10,050 979,269 10,135,434,150
31/07/2020 10,100 -0.10 -0.99 10,200 10,250 9,900 574,009 5,797,490,900
30/07/2020 10,200 0.00 ■■ 0.00 10,150 10,350 10,150 631,281 6,439,066,200
29/07/2020 10,150 -0.40 -3.94 10,550 10,350 9,950 1,483,139 15,053,860,850
28/07/2020 10,550 0.40 3.79 10,150 10,600 10,100 1,393,322 14,699,547,100
27/07/2020 10,150 -0.80 -7.88 10,900 10,650 10,150 2,601,446 26,404,676,900
26/07/2020 10,900 -0.40 -3.67 11,250 11,250 10,600 2,016,244 21,977,059,600
24/07/2020 10,900 -0.40 -3.67 11,250 11,250 10,600 2,016,244 21,977,059,600
23/07/2020 11,250 -0.10 -0.89 11,300 11,400 11,100 826,444 9,297,495,000
22/07/2020 11,300 -0.20 -1.77 11,500 11,600 11,250 850,496 9,610,604,800
21/07/2020 11,500 0.10 0.87 11,450 11,600 11,400 704,732 8,104,418,000
20/07/2020 11,450 -0.20 -1.75 11,600 11,700 11,450 808,956 9,262,546,200
19/07/2020 11,600 0.00 ■■ 0.00 11,600 11,750 11,500 919,832 10,670,051,200
17/07/2020 11,600 0.00 ■■ 0.00 11,600 11,750 11,500 919,832 10,670,051,200
16/07/2020 11,600 0.00 ■■ 0.00 11,550 11,600 11,450 510,428 5,920,964,800
15/07/2020 11,550 0.00 ■■ 0.00 11,550 11,700 11,550 553,521 6,393,167,550
14/07/2020 11,550 0.10 0.87 11,450 11,650 11,350 675,055 7,796,885,250
13/07/2020 11,450 -0.10 -0.87 11,550 11,700 11,450 609,567 6,979,542,150
12/07/2020 11,550 -0.30 -2.60 11,800 11,800 11,500 838,273 9,682,053,150
10/07/2020 11,550 -0.30 -2.60 11,800 11,800 11,500 838,273 9,682,053,150
09/07/2020 11,800 0.30 2.54 11,500 11,850 11,500 1,404,594 16,574,209,200
08/07/2020 11,500 0.10 0.87 11,450 11,700 11,350 919,369 10,572,743,500
07/07/2020 11,450 -0.10 -0.87 11,550 11,700 11,400 891,497 10,207,640,650
06/07/2020 11,550 0.60 5.19 11,000 11,600 11,050 1,628,528 18,809,498,400
05/07/2020 11,000 -0.10 -0.91 11,050 11,200 11,000 388,537 4,273,907,000
03/07/2020 11,000 -0.10 -0.91 11,050 11,200 11,000 388,537 4,273,907,000
02/07/2020 11,050 -0.10 -0.90 11,200 11,300 11,000 490,381 5,418,710,050
01/07/2020 11,200 0.40 3.57 10,750 11,350 10,750 913,878 10,235,433,600
30/06/2020 10,750 -0.20 -1.86 10,950 11,200 10,600 1,086,238 11,677,058,500
29/06/2020 10,950 -0.40 -3.65 11,300 11,300 10,900 1,315,947 14,409,619,650
28/06/2020 11,300 -0.15 -1.33 11,450 11,650 11,200 6,481,490 73,240,837,000
26/06/2020 11,300 -0.15 -1.33 11,450 11,650 11,200 6,481,490 73,240,837,000
25/06/2020 11,450 0.30 2.62 11,200 11,500 10,950 1,066,248 12,208,539,600
24/06/2020 11,200 -0.40 -3.57 11,550 11,650 11,200 1,184,315 13,264,328,000
23/06/2020 11,550 -0.10 -0.87 11,700 11,800 11,400 1,260,723 14,561,350,650
22/06/2020 11,700 -0.20 -1.71 11,900 12,000 11,650 1,079,012 12,624,440,400
19/06/2020 11,900 0.50 4.20 11,400 11,950 11,400 1,535,017 18,266,702,300
18/06/2020 11,400 -0.20 -1.75 11,600 11,750 11,350 1,324,359 15,097,692,600
17/06/2020 11,600 -0.30 -2.59 11,900 11,950 11,550 15,663,170 181,692,772,000
16/06/2020 11,900 -0.20 -1.68 12,050 12,500 11,900 1,876,114 22,325,756,600
15/06/2020 12,050 0.30 2.49 11,800 12,600 11,750 3,126,831 37,678,313,550
14/06/2020 11,800 0.80 6.78 11,050 11,800 11,000 3,167,057 37,371,272,600
12/06/2020 11,800 0.80 6.78 11,050 11,800 11,000 3,167,057 37,371,272,600
11/06/2020 11,050 -0.40 -3.62 11,500 12,300 11,050 3,809,415 42,094,035,750
10/06/2020 11,500 0.80 6.96 10,750 11,500 10,600 3,077,599 35,392,388,500
09/06/2020 10,700 0.00 ■■ 0.00 10,700 10,900 10,650 1,417,031 15,162,231,700
08/06/2020 10,700 0.10 0.93 10,550 10,850 10,650 1,709,492 18,291,564,400
06/06/2020 10,550 0.00 ■■ 0.00 10,600 10,750 10,450 1,679,998 17,723,978,900
05/06/2020 10,550 0.00 ■■ 0.00 10,600 10,750 10,450 1,679,998 17,723,978,900
04/06/2020 10,600 -0.10 -0.94 10,650 10,900 10,600 1,397,271 14,811,072,600
03/06/2020 10,650 0.20 1.88 10,500 10,700 10,500 871,466 9,281,112,900
02/06/2020 10,500 -0.30 -2.86 10,750 10,900 10,500 1,389,653 14,591,356,500
01/06/2020 10,750 0.40 3.72 10,300 10,750 10,350 1,802,009 19,371,596,750
31/05/2020 10,300 0.00 ■■ 0.00 10,300 10,450 10,200 685,649 7,062,184,700
29/05/2020 10,300 0.00 ■■ 0.00 10,300 10,450 10,200 685,649 7,062,184,700
28/05/2020 10,300 0.20 1.94 10,100 10,600 10,050 1,676,921 17,272,286,300
27/05/2020 10,100 -0.30 -2.97 10,400 10,550 10,000 1,536,855 15,522,235,500
26/05/2020 10,400 0.20 1.92 10,250 10,450 10,300 939,673 9,772,599,200
25/05/2020 10,250 0.10 0.98 10,200 10,400 10,100 944,839 9,684,599,750
24/05/2020 10,200 -0.30 -2.94 10,500 10,600 10,200 1,487,014 15,167,542,800
22/05/2020 10,200 -0.30 -2.94 10,500 10,600 10,200 1,487,014 15,167,542,800
21/05/2020 10,500 0.10 0.95 10,400 10,550 10,250 1,019,627 10,706,083,500
20/05/2020 10,400 0.50 4.81 9,900 10,550 9,860 2,436,181 25,336,282,400
19/05/2020 9,900 0.20 2.02 9,730 10,150 9,860 1,543,666 15,282,293,400
18/05/2020 9,730 -0.10 -1.03 9,800 9,850 9,680 996,532 9,696,256,360
17/05/2020 9,800 -0.30 -3.06 10,050 10,200 9,800 921,112 9,026,897,600
15/05/2020 9,800 -0.30 -3.06 10,050 10,200 9,800 921,112 9,026,897,600
14/05/2020 10,050 0.10 1.00 9,960 10,300 9,790 1,257,773 12,640,618,650
13/05/2020 9,960 0.30 3.01 9,700 10,150 9,550 1,900,296 18,926,948,160
12/05/2020 9,700 0.00 ■■ 0.00 9,690 9,750 9,460 1,131,161 10,972,261,700
11/05/2020 9,690 0.20 2.06 9,520 9,750 9,540 1,059,502 10,266,574,380
10/05/2020 9,520 0.20 2.10 9,340 9,770 9,400 1,559,270 14,844,250,400
08/05/2020 9,520 0.20 2.10 9,340 9,770 9,400 1,559,270 14,844,250,400
07/05/2020 9,340 0.20 2.14 9,140 9,380 9,170 1,217,543 11,371,851,620
06/05/2020 9,140 0.20 2.19 8,970 9,140 8,930 841,949 7,695,413,860
05/05/2020 8,970 0.00 ■■ 0.00 8,980 9,090 8,930 480,331 4,308,569,070
04/05/2020 8,980 -0.10 -1.11 9,100 9,100 8,980 440,250 3,953,445,000
01/05/2020 9,100 0.10 1.10 8,980 9,250 9,000 384,489 3,498,849,900
30/04/2020 9,100 0.10 1.10 8,980 9,250 9,000 384,489 3,498,849,900
29/04/2020 9,100 0.10 1.10 8,980 9,250 9,000 384,489 3,498,849,900
28/04/2020 8,980 0.00 ■■ 0.00 8,990 9,120 8,940 707,771 6,355,783,580
27/04/2020 8,990 -0.10 -1.11 9,100 9,230 8,990 805,944 7,245,436,560
26/04/2020 9,100 -0.10 -1.10 9,150 9,200 9,040 479,481 4,363,277,100
24/04/2020 9,100 -0.10 -1.10 9,150 9,200 9,040 479,481 4,363,277,100
23/04/2020 9,150 0.00 ■■ 0.00 9,170 9,380 9,150 541,496 4,954,688,400
22/04/2020 9,170 0.20 2.18 8,990 9,290 8,730 816,841 7,490,431,970
21/04/2020 8,990 -0.60 -6.67 9,550 9,450 8,970 1,619,331 14,557,785,690
20/04/2020 9,550 -0.20 -2.09 9,730 9,850 9,540 1,128,439 10,776,592,450
19/04/2020 9,730 0.00 ■■ 0.00 9,720 9,940 9,720 837,549 8,149,351,770
17/04/2020 9,730 0.00 ■■ 0.00 9,720 9,940 9,720 837,549 8,149,351,770
16/04/2020 9,720 0.00 ■■ 0.00 9,700 9,950 9,500 763,402 7,420,267,440
15/04/2020 9,700 0.50 5.15 9,160 9,800 9,180 1,485,717 14,411,454,900
14/04/2020 9,160 0.10 1.09 9,040 9,160 8,940 853,063 7,814,057,080
13/04/2020 9,040 0.00 ■■ 0.00 9,010 9,240 9,010 768,437 6,946,670,480
12/04/2020 9,010 -0.20 -2.22 9,190 9,230 8,950 1,070,998 9,649,691,980
10/04/2020 9,010 -0.20 -2.22 9,190 9,230 8,950 1,070,998 9,649,691,980
09/04/2020 9,190 -0.10 -1.09 9,280 9,490 9,180 982,178 9,026,215,820
08/04/2020 9,280 0.10 1.08 9,180 9,290 8,800 876,123 8,130,421,440
07/04/2020 9,180 0.30 3.27 8,930 9,400 9,010 1,728,452 15,867,189,360
06/04/2020 8,930 0.60 6.72 8,350 8,930 8,610 1,290,111 11,520,691,230
03/04/2020 8,350 0.50 5.99 7,810 8,350 7,900 1,067,281 8,911,796,350
02/04/2020 7,810 0.50 6.40 7,300 7,810 7,200 880,742 6,878,595,020
01/04/2020 7,810 0.50 6.40 7,300 7,810 7,200 880,742 6,878,595,020
31/03/2020 7,300 -0.30 -4.11 7,640 7,860 7,120 1,219,127 8,899,627,100
30/03/2020 7,640 -0.60 -7.85 8,210 7,990 7,640 1,613,035 12,323,587,400
29/03/2020 8,210 -0.50 -6.09 8,700 8,750 8,210 1,165,184 9,566,160,640
27/03/2020 8,210 -0.50 -6.09 8,700 8,750 8,210 1,165,184 9,566,160,640
26/03/2020 8,700 -0.40 -4.60 9,110 9,110 8,700 722,163 6,282,818,100
25/03/2020 9,110 0.30 3.29 8,800 9,260 8,900 989,424 9,013,652,640
24/03/2020 8,800 -0.30 -3.41 9,120 9,170 8,800 781,520 6,877,376,000
23/03/2020 9,120 -0.70 -7.68 9,800 9,500 9,120 1,063,320 9,697,478,400
22/03/2020 9,800 0.10 1.02 9,750 9,920 9,740 488,923 4,791,445,400
20/03/2020 9,800 0.10 1.02 9,750 9,920 9,740 488,923 4,791,445,400
19/03/2020 9,750 -0.30 -3.08 10,000 9,960 9,600 751,650 7,328,587,500
18/03/2020 10,000 -0.20 -2.00 10,200 10,400 10,000 830,639 8,306,390,000
17/03/2020 10,200 0.20 1.96 9,990 10,200 9,560 861,139 8,783,617,800
16/03/2020 9,990 -0.41 -4.10 10,400 10,500 9,800 9,159,620 91,504,603,800
14/03/2020 10,400 0.45 4.33 9,950 10,550 9,280 16,337,900 169,914,160,000
13/03/2020 10,400 0.45 4.33 9,950 10,550 9,280 16,337,900 169,914,160,000
12/03/2020 9,950 -0.70 -7.04 10,650 10,250 9,930 21,362,410 212,555,979,500
11/03/2020 10,650 -0.75 -7.04 11,400 11,500 10,650 18,789,590 200,109,133,500
10/03/2020 11,400 0.00 ■■ 0.00 11,400 11,500 10,850 1,531,925 17,463,945,000
09/03/2020 11,400 -0.90 -7.89 12,250 11,700 11,400 1,701,534 19,397,487,600
07/03/2020 12,250 0.10 0.82 12,200 12,400 12,100 1,206,275 14,776,868,750
06/03/2020 12,250 0.10 0.82 12,200 12,400 12,100 1,206,275 14,776,868,750
05/03/2020 12,200 -0.30 -2.46 12,500 12,700 12,200 1,751,748 21,371,325,600
04/03/2020 12,500 0.30 2.40 12,250 12,600 12,100 1,216,350 15,204,375,000
03/03/2020 12,250 -0.10 -0.82 12,350 12,700 12,150 1,555,262 19,051,959,500
02/03/2020 12,350 0.80 6.48 11,600 12,400 11,750 2,755,064 34,025,040,400
28/02/2020 11,600 -0.10 -0.86 11,650 11,750 11,350 1,194,299 13,853,868,400
27/02/2020 11,650 0.50 4.29 11,200 11,700 11,150 1,306,963 15,226,118,950
26/02/2020 11,200 0.00 ■■ 0.00 11,150 11,400 10,950 838,126 9,387,011,200
25/02/2020 11,150 0.30 2.69 10,850 11,150 10,700 566,901 6,320,946,150
24/02/2020 10,850 -0.50 -4.61 11,300 11,100 10,750 1,176,504 12,765,068,400
21/02/2020 11,300 0.00 ■■ 0.00 11,300 11,500 11,200 765,081 8,645,415,300
20/02/2020 11,300 -0.10 -0.88 11,400 11,550 11,200 714,021 8,068,437,300
19/02/2020 11,400 -0.20 -1.75 11,550 11,550 11,300 682,357 7,778,869,800
18/02/2020 11,550 -0.10 -0.87 11,650 11,750 11,350 850,244 9,820,318,200
17/02/2020 11,650 0.10 0.86 11,600 11,850 11,500 891,487 10,385,823,550
15/02/2020 11,600 0.10 0.86 11,500 11,900 11,450 1,782,675 20,679,030,000
14/02/2020 11,600 0.10 0.86 11,500 11,900 11,450 1,782,675 20,679,030,000
13/02/2020 11,500 -0.10 -0.87 11,550 11,600 11,300 780,788 8,979,062,000
12/02/2020 11,550 0.20 1.73 11,350 11,800 11,400 1,467,918 16,954,452,900
11/02/2020 11,350 0.40 3.52 10,950 11,450 10,900 1,465,280 16,630,928,000
10/02/2020 10,950 -0.20 -1.83 11,150 11,100 10,800 533,540 5,842,263,000
09/02/2020 11,150 0.20 1.79 10,950 11,450 10,950 1,496,366 16,684,480,900
07/02/2020 11,150 0.20 1.79 10,950 11,450 10,950 1,496,366 16,684,480,900
06/02/2020 10,950 0.70 6.39 10,250 10,950 10,300 2,269,795 24,854,255,250
05/02/2020 10,250 0.10 0.98 10,200 10,450 10,250 396,795 4,067,148,750
04/02/2020 10,200 -0.10 -0.98 10,250 10,400 10,100 543,340 5,542,068,000
03/02/2020 10,250 0.10 0.98 10,200 10,400 9,820 710,510 7,282,727,500
02/02/2020 10,200 -0.20 -1.96 10,350 10,500 10,200 626,103 6,386,250,600
31/01/2020 10,200 -0.20 -1.96 10,350 10,500 10,200 626,103 6,386,250,600
30/01/2020 10,350 -0.60 -5.80 10,900 10,800 10,200 826,452 8,553,778,200
29/01/2020 10,900 0.00 ■■ 0.00 10,900 10,950 10,750 703,070 7,663,463,000
28/01/2020 10,900 0.00 ■■ 0.00 10,900 10,950 10,750 703,070 7,663,463,000
27/01/2020 10,900 0.00 ■■ 0.00 10,900 10,950 10,750 703,070 7,663,463,000
26/01/2020 10,900 0.00 ■■ 0.00 10,900 10,950 10,750 703,070 7,663,463,000
24/01/2020 10,900 0.00 ■■ 0.00 10,900 10,950 10,750 703,070 7,663,463,000
23/01/2020 10,900 0.00 ■■ 0.00 10,900 10,950 10,750 703,070 7,663,463,000
22/01/2020 10,900 0.00 ■■ 0.00 10,900 10,950 10,750 703,070 7,663,463,000
21/01/2020 10,900 0.20 1.83 10,700 11,050 10,700 7,604,200 82,885,780,000
20/01/2020 10,700 0.10 0.93 10,600 10,750 10,500 4,135,740 44,252,418,000
17/01/2020 10,600 0.20 1.89 10,400 10,700 10,400 6,094,750 64,604,350,000
16/01/2020 10,400 0.15 1.44 10,250 10,550 10,300 9,556,920 99,391,968,000
15/01/2020 10,250 -0.05 -0.49 10,300 10,350 10,200 2,479,650 25,416,412,500
14/01/2020 10,400 -0.05 -0.48 10,400 10,450 10,350 556,440 5,786,976,000
13/01/2020 10,400 -0.10 -0.96 10,500 10,550 10,300 339,012 3,525,724,800
10/01/2020 10,500 0.40 3.81 10,150 10,500 10,150 1,075,416 11,291,868,000
09/01/2020 10,150 0.20 1.97 9,980 10,200 10,050 244,348 2,480,132,200
08/01/2020 9,980 -0.20 -2.00 10,150 10,100 9,970 449,022 4,481,239,560
07/01/2020 10,150 0.10 0.99 10,050 10,150 10,000 215,497 2,187,294,550
06/01/2020 10,050 -0.10 -1.00 10,200 10,150 10,000 230,249 2,314,002,450
03/01/2020 10,200 0.00 ■■ 0.00 10,200 10,300 10,150 197,525 2,014,755,000
02/01/2020 10,200 0.10 0.98 10,050 10,300 10,000 291,453 2,972,820,600
31/12/2019 10,050 0.00 ■■ 0.00 10,100 10,200 10,050 183,167 1,840,828,350
30/12/2019 10,100 -0.10 -0.99 10,150 10,250 10,100 196,086 1,980,468,600
28/12/2019 10,150 0.10 0.99 10,100 10,200 10,000 201,401 2,044,220,150
27/12/2019 10,150 0.10 0.99 10,100 10,200 10,000 201,401 2,044,220,150
26/12/2019 10,100 0.00 ■■ 0.00 10,100 10,150 10,000 233,556 2,358,915,600
25/12/2019 10,100 0.00 ■■ 0.00 10,100 10,250 10,100 126,344 1,276,074,400
24/12/2019 10,100 -0.10 -0.99 10,200 10,250 10,100 155,913 1,574,721,300
23/12/2019 10,200 0.20 1.96 10,000 10,300 10,100 341,412 3,482,402,400
21/12/2019 10,000 0.07 0.70 9,930 10,050 9,950 1,537,200 15,372,000,000
20/12/2019 10,000 0.07 0.70 9,930 10,050 9,950 1,537,200 15,372,000,000
19/12/2019 9,930 0.00 ■■ 0.00 9,940 10,050 9,900 270,323 2,684,307,390
18/12/2019 9,940 -0.10 -1.01 10,050 10,050 9,900 211,342 2,100,739,480
17/12/2019 10,050 0.00 ■■ 0.00 10,050 10,100 9,990 211,949 2,130,087,450
16/12/2019 10,050 0.00 ■■ 0.00 10,050 10,100 10,000 160,100 1,609,005,000
14/12/2019 10,050 0.00 ■■ 0.00 10,100 10,200 10,050 136,139 1,368,196,950
13/12/2019 10,050 0.00 ■■ 0.00 10,100 10,200 10,050 136,139 1,368,196,950
12/12/2019 10,100 0.00 ■■ 0.00 10,050 10,100 10,000 165,079 1,667,297,900
11/12/2019 10,050 0.00 ■■ 0.00 10,050 10,100 9,950 104,781 1,053,049,050
10/12/2019 10,050 0.10 1.00 9,950 10,050 9,900 204,013 2,050,330,650
09/12/2019 9,950 -0.10 -1.01 10,000 10,050 9,920 189,302 1,883,554,900
07/12/2019 10,000 -0.10 -1.00 10,050 10,100 9,990 157,996 1,579,960,000
06/12/2019 10,000 -0.10 -1.00 10,050 10,100 9,990 157,996 1,579,960,000
05/12/2019 10,050 0.00 ■■ 0.00 10,100 10,150 9,990 95,822 963,011,100
04/12/2019 10,100 0.40 3.96 9,750 10,100 9,800 285,186 2,880,378,600
03/12/2019 9,750 -0.30 -3.08 10,000 10,050 9,750 360,378 3,513,685,500
02/12/2019 10,000 -0.10 -1.00 10,100 10,150 10,000 312,882 3,128,820,000
29/11/2019 10,100 0.00 ■■ 0.00 10,100 10,200 10,050 215,784 2,179,418,400
28/11/2019 10,100 0.00 ■■ 0.00 10,100 10,200 10,050 239,765 2,421,626,500
27/11/2019 10,100 -0.10 -0.99 10,150 10,250 10,100 220,193 2,223,949,300
26/11/2019 10,150 0.00 ■■ 0.00 10,150 10,250 10,100 395,694 4,016,294,100
25/11/2019 10,150 -0.10 -0.99 10,250 10,300 10,100 201,084 2,041,002,600
23/11/2019 10,250 0.10 0.98 10,200 10,400 10,100 360,404 3,694,141,000
22/11/2019 10,250 0.10 0.98 10,200 10,400 10,100 360,404 3,694,141,000
21/11/2019 10,200 -0.20 -1.96 10,400 10,450 10,200 430,407 4,390,151,400
20/11/2019 10,400 -0.20 -1.92 10,600 10,600 10,350 482,940 5,022,576,000
19/11/2019 10,600 0.00 ■■ 0.00 10,600 10,650 10,550 233,290 2,472,874,000
18/11/2019 10,600 -0.10 -0.94 10,700 10,800 10,600 221,329 2,346,087,400
15/11/2019 10,700 0.00 ■■ 0.00 10,700 10,800 10,650 161,081 1,723,566,700
14/11/2019 10,700 -0.10 -0.93 10,800 10,850 10,650 204,426 2,187,358,200
13/11/2019 10,800 0.10 0.93 10,750 10,900 10,750 224,906 2,428,984,800
12/11/2019 10,750 -0.10 -0.93 10,800 10,850 10,750 144,703 1,555,557,250
11/11/2019 10,800 0.00 ■■ 0.00 10,850 10,900 10,750 308,854 3,335,623,200
09/11/2019 10,850 -0.10 -0.92 10,900 11,000 10,850 286,399 3,107,429,150
08/11/2019 10,850 -0.10 -0.92 10,900 11,000 10,850 286,399 3,107,429,150
07/11/2019 10,900 -0.10 -0.92 11,000 11,000 10,850 384,898 4,195,388,200
06/11/2019 11,000 0.10 0.91 10,950 11,050 10,900 406,265 4,468,915,000
05/11/2019 10,950 0.00 ■■ 0.00 10,900 10,950 10,850 441,170 4,830,811,500
04/11/2019 10,900 0.10 0.92 10,800 10,950 10,700 314,558 3,428,682,200
01/11/2019 10,900 0.10 0.92 10,800 10,950 10,700 314,558 3,428,682,200
31/10/2019 10,800 0.10 0.93 10,700 10,850 10,650 312,762 3,377,829,600
30/10/2019 10,700 0.00 ■■ 0.00 10,650 10,800 10,650 278,101 2,975,680,700
29/10/2019 10,650 -0.20 -1.88 10,850 10,900 10,650 455,307 4,849,019,550
28/10/2019 10,850 -0.10 -0.92 10,900 11,000 10,750 543,794 5,900,164,900
26/10/2019 10,900 0.00 ■■ 0.00 10,950 11,000 10,850 193,962 2,114,185,800
25/10/2019 10,900 0.00 ■■ 0.00 10,950 11,000 10,850 193,962 2,114,185,800
24/10/2019 10,950 -0.10 -0.91 11,000 11,050 10,900 208,442 2,282,439,900
23/10/2019 11,000 0.00 ■■ 0.00 11,000 11,100 10,950 185,520 2,040,720,000
22/10/2019 11,000 0.10 0.91 10,950 11,100 10,900 381,273 4,194,003,000
21/10/2019 10,950 0.10 0.91 10,800 10,950 10,700 298,259 3,265,936,050
18/10/2019 10,800 -0.10 -0.93 10,900 11,050 10,800 323,535 3,494,178,000
17/10/2019 10,900 -0.20 -1.83 11,050 11,050 10,900 390,492 4,256,362,800
16/10/2019 11,050 0.00 ■■ 0.00 11,050 11,200 11,000 238,898 2,639,822,900
15/10/2019 11,050 0.00 ■■ 0.00 11,100 11,200 11,000 278,151 3,073,568,550
14/10/2019 11,100 0.10 0.90 11,000 11,300 11,100 685,660 7,610,826,000
11/10/2019 11,000 0.20 1.82 10,800 11,250 10,800 808,360 8,891,960,000
10/10/2019 10,800 -0.10 -0.93 10,900 10,950 10,800 337,446 3,644,416,800
09/10/2019 10,900 -0.10 -0.92 11,000 11,100 10,850 565,308 6,161,857,200
08/10/2019 11,000 0.50 4.55 10,500 11,000 10,550 1,168,297 12,851,267,000
07/10/2019 10,500 0.10 0.95 10,400 10,600 10,400 296,599 3,114,289,500
04/10/2019 10,400 -0.10 -0.96 10,500 10,600 10,400 157,613 1,639,175,200
03/10/2019 10,500 0.10 0.95 10,400 10,500 10,300 236,463 2,482,861,500
02/10/2019 10,400 -0.10 -0.96 10,500 10,600 10,400 317,706 3,304,142,400
01/10/2019 10,500 -0.10 -0.95 10,550 10,600 10,450 358,661 3,765,940,500
30/09/2019 10,550 -0.10 -0.95 10,650 10,750 10,550 390,175 4,116,346,250
27/09/2019 10,650 0.00 ■■ 0.00 10,700 10,750 10,600 420,506 4,478,388,900
26/09/2019 10,700 0.10 0.93 10,600 10,700 10,550 330,898 3,540,608,600
25/09/2019 10,600 0.10 0.94 10,500 10,650 10,450 261,364 2,770,458,400
24/09/2019 10,500 -0.10 -0.95 10,550 10,650 10,500 285,985 3,002,842,500
23/09/2019 10,550 0.20 1.90 10,350 10,750 10,350 1,024,657 10,810,131,350
20/09/2019 10,350 -0.20 -1.93 10,550 10,600 10,350 359,473 3,720,545,550
19/09/2019 10,550 0.40 3.79 10,200 10,550 10,150 810,524 8,551,028,200
18/09/2019 10,200 0.00 ■■ 0.00 10,200 10,300 10,150 345,376 3,522,835,200
17/09/2019 10,200 -0.20 -1.96 10,350 10,350 10,150 351,778 3,588,135,600
16/09/2019 10,350 0.00 ■■ 0.00 10,350 10,400 10,250 248,434 2,571,291,900
13/09/2019 10,350 0.20 1.93 10,150 10,350 10,100 421,129 4,358,685,150
12/09/2019 10,150 0.10 0.99 10,050 10,150 10,050 217,684 2,209,492,600
11/09/2019 10,050 0.00 ■■ 0.00 10,050 10,100 10,000 146,310 1,470,415,500
10/09/2019 10,150 0.05 0.49 10,100 10,150 10,000 944,360 9,585,254,000
09/09/2019 10,100 -0.10 -0.99 10,150 10,250 10,100 139,601 1,409,970,100
06/09/2019 10,150 0.00 ■■ 0.00 10,150 10,200 10,100 127,633 1,295,474,950
05/09/2019 10,150 0.00 ■■ 0.00 10,150 10,300 10,100 286,362 2,906,574,300
04/09/2019 10,150 0.00 ■■ 0.00 10,200 10,250 10,050 286,097 2,903,884,550
03/09/2019 10,200 -0.20 -1.96 10,400 10,400 10,200 323,780 3,302,556,000
30/08/2019 10,400 0.10 0.96 10,350 10,400 10,300 144,893 1,506,887,200
29/08/2019 10,350 0.00 ■■ 0.00 10,350 10,450 10,300 173,171 1,792,319,850
28/08/2019 10,350 -0.10 -0.97 10,450 10,500 10,350 213,213 2,206,754,550
27/08/2019 10,450 -0.10 -0.96 10,550 10,650 10,450 393,238 4,109,337,100
26/08/2019 10,550 -0.10 -0.95 10,700 10,650 10,450 363,922 3,839,377,100
23/08/2019 10,700 0.40 3.74 10,300 10,750 10,300 600,953 6,430,197,100
22/08/2019 10,300 0.10 0.97 10,250 10,400 10,250 273,365 2,815,659,500
21/08/2019 10,250 -0.10 -0.98 10,300 10,300 10,200 244,372 2,504,813,000
20/08/2019 10,300 0.10 0.97 10,250 10,300 10,200 123,615 1,273,234,500
19/08/2019 10,250 -0.10 -0.98 10,300 10,400 10,200 129,809 1,330,542,250
16/08/2019 10,300 0.00 ■■ 0.00 10,350 10,450 10,150 193,415 1,992,174,500
15/08/2019 10,350 0.20 1.93 10,150 10,350 10,000 322,958 3,342,615,300
14/08/2019 10,150 0.00 ■■ 0.00 10,200 10,350 10,150 367,335 3,728,450,250
13/08/2019 10,200 -0.20 -1.96 10,350 10,350 10,150 409,742 4,179,368,400
12/08/2019 10,350 0.00 ■■ 0.00 10,350 10,450 10,300 144,722 1,497,872,700
09/08/2019 10,350 -0.10 -0.97 10,450 10,500 10,350 244,376 2,529,291,600
08/08/2019 10,450 0.00 ■■ 0.00 10,400 10,450 10,350 150,971 1,577,646,950
07/08/2019 10,400 0.00 ■■ 0.00 10,450 10,600 10,400 197,707 2,056,152,800
06/08/2019 10,450 0.00 ■■ 0.00 10,450 10,500 10,200 311,775 3,258,048,750
05/08/2019 10,450 -0.20 -1.91 10,600 10,600 10,400 208,132 2,174,979,400
02/08/2019 10,600 0.10 0.94 10,500 10,800 10,350 308,095 3,265,807,000
01/08/2019 10,500 -0.20 -1.90 10,700 10,750 10,500 500,551 5,255,785,500
31/07/2019 10,700 -0.20 -1.87 10,850 10,900 10,600 328,459 3,514,511,300
30/07/2019 10,850 -0.10 -0.92 10,950 11,050 10,850 200,889 2,179,645,650
29/07/2019 10,950 -0.20 -1.83 11,150 11,200 10,900 683,173 7,480,744,350
26/07/2019 11,150 0.00 ■■ 0.00 11,200 11,300 11,150 270,250 3,013,287,500
25/07/2019 11,200 -0.20 -1.79 11,350 11,350 11,200 585,805 6,561,016,000
24/07/2019 11,350 -0.20 -1.76 11,500 11,550 11,350 440,190 4,996,156,500
23/07/2019 11,500 0.00 ■■ 0.00 11,500 11,600 11,500 190,496 2,190,704,000
22/07/2019 11,500 -0.20 -1.74 11,700 11,750 11,500 282,519 3,248,968,500
19/07/2019 11,700 0.10 0.85 11,550 11,750 11,550 476,381 5,573,657,700
18/07/2019 11,550 0.00 ■■ 0.00 11,550 11,650 11,500 364,750 4,212,862,500
17/07/2019 11,550 0.20 1.73 11,400 11,650 11,400 784,260 9,058,203,000
16/07/2019 11,400 0.10 0.88 11,350 11,500 11,300 323,803 3,691,354,200
15/07/2019 11,350 -0.10 -0.88 11,400 11,500 11,300 338,857 3,846,026,950
12/07/2019 11,400 -0.10 -0.88 11,500 11,550 11,400 259,973 2,963,692,200
11/07/2019 11,500 0.10 0.87 11,450 11,550 11,400 259,971 2,989,666,500
10/07/2019 11,450 0.10 0.87 11,350 11,550 11,350 320,716 3,672,198,200
09/07/2019 11,350 -0.10 -0.88 11,400 11,450 11,300 162,681 1,846,429,350
08/07/2019 11,400 0.00 ■■ 0.00 11,400 11,500 11,300 246,873 2,814,352,200
05/07/2019 11,400 0.00 ■■ 0.00 11,450 11,500 11,400 227,582 2,594,434,800
04/07/2019 11,450 0.10 0.87 11,350 11,550 11,350 240,738 2,756,450,100
03/07/2019 11,350 -0.10 -0.88 11,450 11,500 11,350 234,212 2,658,306,200
02/07/2019 11,450 -0.10 -0.87 11,550 11,550 11,400 253,027 2,897,159,150
01/07/2019 11,550 0.20 1.73 11,350 11,600 11,450 422,755 4,882,820,250
28/06/2019 11,350 0.00 ■■ 0.00 11,300 11,400 11,250 305,669 3,469,343,150
27/06/2019 11,300 -0.20 -1.77 11,500 11,550 11,300 391,327 4,421,995,100
26/06/2019 11,500 -0.20 -1.74 11,650 11,650 11,500 281,595 3,238,342,500
25/06/2019 11,650 0.00 ■■ 0.00 11,700 11,800 11,600 249,983 2,912,301,950
24/06/2019 11,700 0.30 2.56 11,450 11,700 11,500 315,973 3,696,884,100
21/06/2019 11,450 -0.10 -0.87 11,500 11,600 11,400 1,502,081 17,198,827,450
20/06/2019 11,500 0.20 1.74 11,300 11,550 11,300 274,417 3,155,795,500
19/06/2019 11,300 0.10 0.88 11,200 11,400 11,250 128,456 1,451,552,800
18/06/2019 11,200 -0.30 -2.68 11,450 11,500 11,200 353,028 3,953,913,600
17/06/2019 11,450 -0.20 -1.75 11,650 11,700 11,450 286,529 3,280,757,050
16/06/2019 11,650 0.10 0.86 11,600 11,750 11,600 113,567 1,323,055,550
14/06/2019 11,650 0.10 0.86 11,600 11,750 11,600 113,567 1,323,055,550
13/06/2019 11,600 -0.10 -0.86 11,650 11,700 11,600 130,850 1,517,860,000
11/06/2019 11,700 -0.10 -0.85 11,800 11,850 11,700 120,101 1,405,181,700
10/06/2019 11,800 0.10 0.85 11,750 11,850 11,750 303,083 3,576,379,400
09/06/2019 11,750 0.20 1.70 11,550 11,750 11,600 142,948 1,679,639,000
07/06/2019 11,750 0.20 1.70 11,550 11,750 11,600 142,948 1,679,639,000
06/06/2019 11,550 -0.10 -0.87 11,650 11,700 11,550 190,001 2,194,511,550
05/06/2019 11,650 0.10 0.86 11,600 11,800 11,650 240,136 2,797,584,400
04/06/2019 11,600 0.00 ■■ 0.00 11,600 11,700 11,550 244,045 2,830,922,000
03/06/2019 11,600 -0.20 -1.72 11,750 11,750 11,500 384,714 4,462,682,400
02/06/2019 11,750 -0.10 -0.85 11,800 11,900 11,700 192,887 2,266,422,250
31/05/2019 11,750 -0.10 -0.85 11,800 11,900 11,700 192,887 2,266,422,250
30/05/2019 11,800 0.10 0.85 11,750 11,900 11,700 210,056 2,478,660,800
29/05/2019 11,750 -0.10 -0.85 11,800 11,850 11,750 176,517 2,074,074,750
28/05/2019 11,800 0.00 ■■ 0.00 11,800 11,950 11,750 230,774 2,723,133,200
27/05/2019 11,800 0.00 ■■ 0.00 11,800 11,900 11,750 125,699 1,483,248,200
26/05/2019 11,800 -0.20 -1.69 12,000 11,950 11,750 604,054 7,127,837,200
24/05/2019 11,800 -0.20 -1.69 12,000 11,950 11,750 604,054 7,127,837,200
23/05/2019 12,000 -0.10 -0.83 12,050 12,150 11,950 187,381 2,248,572,000
22/05/2019 12,050 0.00 ■■ 0.00 12,050 12,200 12,000 445,311 5,365,997,550
21/05/2019 12,050 0.10 0.83 11,950 12,200 11,950 545,038 6,567,707,900
20/05/2019 11,950 0.00 ■■ 0.00 11,950 12,050 11,900 286,904 3,428,502,800
19/05/2019 11,950 -0.10 -0.84 12,000 12,050 11,950 181,671 2,170,968,450
17/05/2019 11,950 -0.10 -0.84 12,000 12,050 11,950 181,671 2,170,968,450
16/05/2019 12,000 -0.10 -0.83 12,050 12,150 11,950 184,438 2,213,256,000
15/05/2019 12,050 0.20 1.66 11,900 12,150 11,950 304,459 3,668,730,950
14/05/2019 11,900 0.00 ■■ 0.00 11,950 11,950 11,800 299,276 3,561,384,400
13/05/2019 11,950 -0.10 -0.84 12,000 12,050 11,850 196,299 2,345,773,050
12/05/2019 12,000 0.10 0.83 11,900 12,050 11,900 196,945 2,363,340,000
10/05/2019 12,000 0.10 0.83 11,900 12,050 11,900 196,945 2,363,340,000
09/05/2019 11,900 -0.30 -2.52 12,150 12,200 11,850 664,265 7,904,753,500
08/05/2019 12,150 0.10 0.82 12,100 12,250 11,950 425,425 5,168,913,750
07/05/2019 12,100 0.00 ■■ 0.00 12,050 12,200 12,050 386,815 4,680,461,500
06/05/2019 12,050 -0.30 -2.49 12,350 12,200 12,050 275,788 3,323,245,400
05/05/2019 12,350 0.40 3.24 11,900 12,400 11,900 868,366 10,724,320,100
03/05/2019 12,350 0.40 3.24 11,900 12,400 11,900 868,366 10,724,320,100
02/05/2019 11,900 0.00 ■■ 0.00 11,950 12,100 11,850 209,665 2,495,013,500
01/05/2019 11,950 0.10 0.84 11,850 12,000 11,850 150,347 1,796,646,650
30/04/2019 11,950 0.10 0.84 11,850 12,000 11,850 150,347 1,796,646,650
29/04/2019 11,950 0.10 0.84 11,850 12,000 11,850 150,347 1,796,646,650
28/04/2019 11,950 0.10 0.84 11,850 12,000 11,850 150,347 1,796,646,650
26/04/2019 11,950 0.10 0.84 11,850 12,000 11,850 150,347 1,796,646,650
25/04/2019 11,850 -0.20 -1.69 12,050 12,050 11,800 290,100 3,437,685,000
24/04/2019 12,050 0.00 ■■ 0.00 12,050 12,200 12,050 200,983 2,421,845,150
23/04/2019 12,050 0.50 4.15 11,550 12,200 11,550 444,494 5,356,152,700
22/04/2019 11,550 -0.20 -1.73 11,750 11,800 11,550 243,056 2,807,296,800
21/04/2019 11,750 0.00 ■■ 0.00 11,750 11,900 11,750 165,040 1,939,220,000
19/04/2019 11,750 0.00 ■■ 0.00 11,750 11,900 11,750 165,040 1,939,220,000
18/04/2019 11,750 -0.20 -1.70 11,900 12,000 11,750 243,917 2,866,024,750
17/04/2019 11,900 -0.20 -1.68 12,050 12,200 11,900 171,226 2,037,589,400
16/04/2019 12,050 0.00 ■■ 0.00 12,100 12,150 11,850 305,401 3,680,082,050
15/04/2019 12,100 0.00 ■■ 0.00 12,050 12,150 12,050 154,176 1,865,529,600
12/04/2019 12,100 0.00 ■■ 0.00 12,050 12,150 12,050 154,176 1,865,529,600
11/04/2019 12,050 0.00 ■■ 0.00 12,100 12,200 12,050 78,876 950,455,800
10/04/2019 12,100 -0.20 -1.65 12,250 12,250 12,050 196,927 2,382,816,700
09/04/2019 12,250 0.00 ■■ 0.00 12,250 12,350 12,200 272,231 3,334,829,750
08/04/2019 12,250 0.00 ■■ 0.00 12,250 12,300 12,150 188,128 2,304,568,000
05/04/2019 12,250 -0.10 -0.82 12,300 12,300 12,200 114,343 1,400,701,750
04/04/2019 12,300 0.10 0.81 12,250 12,300 12,200 109,353 1,345,041,900
03/04/2019 12,250 0.10 0.82 12,200 12,300 12,150 142,807 1,749,385,750
02/04/2019 12,200 -0.20 -1.64 12,400 12,500 12,200 182,587 2,227,561,400
01/04/2019 12,400 0.20 1.61 12,200 12,400 12,200 168,515 2,089,586,000
31/03/2019 12,150 0.00 ■■ 0.00 12,150 12,250 12,100 2,724,410 33,101,581,500
29/03/2019 12,200 0.00 ■■ 0.00 12,150 12,350 12,150 343,279 4,188,003,800
28/03/2019 12,150 -0.20 -1.65 12,350 12,300 12,150 403,192 4,898,782,800
27/03/2019 12,350 0.00 ■■ 0.00 12,300 12,400 12,300 124,207 1,533,956,450
26/03/2019 12,300 0.10 0.81 12,250 12,450 12,300 168,492 2,072,451,600
25/03/2019 12,250 -0.30 -2.45 12,550 12,450 12,150 392,977 4,813,968,250
22/03/2019 12,550 0.10 0.80 12,500 12,650 12,450 300,157 3,766,970,350
21/03/2019 12,500 -0.30 -2.40 12,800 12,900 12,500 474,436 5,930,450,000
20/03/2019 12,800 0.10 0.78 12,700 12,850 12,650 422,221 5,404,428,800
19/03/2019 12,700 -0.20 -1.57 12,850 12,900 12,700 433,596 5,506,669,200
18/03/2019 12,850 -0.10 -0.78 12,950 13,050 12,850 331,401 4,258,502,850
15/03/2019 12,950 -0.10 -0.77 13,000 13,050 12,850 439,980 5,697,741,000
14/03/2019 13,000 0.20 1.54 12,800 13,150 12,750 847,569 11,018,397,000
13/03/2019 12,800 0.10 0.78 12,700 12,950 12,750 615,404 7,877,171,200
12/03/2019 12,700 0.10 0.79 12,550 12,700 12,500 378,221 4,803,406,700
11/03/2019 12,550 0.00 ■■ 0.00 12,600 12,650 12,450 210,688 2,644,134,400
08/03/2019 12,600 -0.20 -1.59 12,800 12,750 12,550 290,421 3,659,304,600
07/03/2019 12,800 0.20 1.56 12,650 12,900 12,650 350,464 4,485,939,200
06/03/2019 12,650 0.00 ■■ 0.00 12,700 12,750 12,600 202,017 2,555,515,050
05/03/2019 12,700 -0.10 -0.79 12,750 12,900 12,650 472,711 6,003,429,700
04/03/2019 12,750 0.10 0.78 12,650 12,800 12,650 306,300 3,905,325,000
01/03/2019 12,650 0.40 3.16 12,300 12,650 12,450 259,920 3,287,988,000
28/02/2019 12,300 -0.40 -3.25 12,700 12,850 12,300 843,706 10,377,583,800
27/02/2019 12,700 -0.10 -0.79 12,800 12,900 12,700 240,988 3,060,547,600
26/02/2019 12,800 -0.10 -0.78 12,900 12,950 12,700 376,468 4,818,790,400
25/02/2019 12,900 -0.20 -1.55 13,050 13,150 12,900 689,620 8,896,098,000
22/02/2019 13,050 0.10 0.77 13,000 13,150 12,800 572,647 7,473,043,350
21/02/2019 13,000 0.10 0.77 12,900 13,000 12,800 411,680 5,351,840,000
20/02/2019 12,900 0.10 0.78 12,800 13,050 12,700 545,495 7,036,885,500
19/02/2019 12,800 -0.30 -2.34 13,100 13,150 12,800 524,788 6,717,286,400
18/02/2019 13,100 0.10 0.76 13,000 13,200 12,950 371,354 4,864,737,400
15/02/2019 13,000 0.10 0.77 12,950 13,050 12,750 450,789 5,860,257,000
14/02/2019 12,950 -0.10 -0.77 13,000 13,050 12,900 482,199 6,244,477,050
13/02/2019 13,000 0.00 ■■ 0.00 13,000 13,100 12,950 688,772 8,954,036,000
12/02/2019 13,000 0.10 0.77 12,950 13,100 12,800 646,203 8,400,639,000
11/02/2019 12,950 0.50 3.86 12,400 12,950 12,450 686,177 8,885,992,150
01/02/2019 12,400 0.10 0.81 12,300 12,400 12,200 335,123 4,155,525,200
31/01/2019 12,300 0.30 2.44 12,000 12,400 12,000 506,435 6,229,150,500
30/01/2019 12,000 -0.20 -1.67 12,150 12,200 12,000 248,730 2,984,760,000
29/01/2019 12,150 -0.10 -0.82 12,250 12,200 12,050 287,048 3,487,633,200
28/01/2019 12,250 -0.10 -0.82 12,300 12,350 12,100 270,301 3,311,187,250
25/01/2019 12,300 0.10 0.81 12,200 12,400 12,150 642,292 7,900,191,600
24/01/2019 12,200 0.00 ■■ 0.00 12,150 12,200 12,000 375,461,000 4,580,624,200,000
23/01/2019 12,150 0.40 3.29 11,750 12,250 11,700 782,462,000 9,506,913,300,000
22/01/2019 11,750 0.10 0.85 11,700 11,850 11,700 405,190,000 4,760,982,500,000
21/01/2019 11,700 0.45 3.85 11,250 11,850 11,250 6,690,440 78,278,148,000
18/01/2019 11,250 0.05 0.44 11,200 11,300 11,050 2,620,140 29,476,575,000
17/01/2019 11,200 -0.10 -0.89 11,300 11,400 11,150 1,740,540 19,494,048,000
16/01/2019 11,300 0.05 0.44 11,300 11,450 11,300 2,682,420 30,311,346,000
15/01/2019 11,350 0.15 1.32 11,200 11,350 11,200 2,051,260 23,281,801,000
14/01/2019 11,200 -0.20 -1.79 11,400 11,450 11,200 1,929,220 21,607,264,000
11/01/2019 11,400 -0.10 -0.88 11,400 11,500 11,300 2,169,340 24,730,476,000
10/01/2019 11,400 0.05 0.44 11,400 11,500 11,350 2,073,630 23,639,382,000
09/01/2019 11,400 0.05 0.44 11,350 11,550 11,400 2,633,920 30,026,688,000
08/01/2019 11,350 -0.15 -1.32 11,500 11,500 11,300 1,572,220 17,844,697,000
07/01/2019 11,500 0.35 3.04 11,150 11,600 11,350 3,702,750 42,581,625,000
04/01/2019 11,150 0.05 0.45 11,100 11,350 10,900 3,828,780 42,690,897,000
03/01/2019 11,100 -0.50 -4.50 11,600 11,650 11,100 6,284,880 69,762,168,000
02/01/2019 11,600 -0.35 -3.02 11,950 12,050 11,600 3,858,970 44,764,052,000
30/12/2018 11,950 -0.05 -0.42 12,000 12,150 11,950 2,108,370 25,195,021,500
28/12/2018 11,950 -0.05 -0.42 12,000 12,150 11,950 2,108,370 25,195,021,500
27/12/2018 12,000 0.05 0.42 11,950 12,250 12,000 2,092,380 25,108,560,000
26/12/2018 11,950 0.05 0.42 11,950 12,150 11,950 2,469,970 29,516,141,500
25/12/2018 11,950 -0.20 -1.67 12,150 12,100 11,700 6,727,130 80,389,203,500
24/12/2018 12,150 0.05 0.41 12,100 12,450 12,150 3,321,220 40,352,823,000
23/12/2018 12,100 -0.15 -1.24 12,250 12,300 12,100 3,672,880 44,441,848,000
21/12/2018 12,100 -0.15 -1.24 12,250 12,300 12,100 3,672,880 44,441,848,000
20/12/2018 12,250 -0.20 -1.63 12,450 12,400 12,200 3,411,360 41,789,160,000
19/12/2018 12,450 0.05 0.40 12,400 12,450 12,200 3,151,380 39,234,681,000
18/12/2018 12,400 -0.10 -0.81 12,500 12,450 12,200 5,276,070 65,423,268,000
17/12/2018 12,500 -0.30 -2.40 12,800 12,700 12,500 3,971,510 49,643,875,000
16/12/2018 12,800 -0.10 -0.78 12,900 13,000 12,700 3,741,130 47,886,464,000
14/12/2018 12,800 -0.10 -0.78 12,900 13,000 12,700 3,741,130 47,886,464,000
13/12/2018 12,900 0.20 1.55 12,700 13,100 12,750 8,926,020 115,145,658,000
12/12/2018 12,700 0.20 1.57 12,500 12,750 12,500 2,711,830 34,440,241,000
11/12/2018 12,500 -0.05 -0.40 12,500 12,600 12,450 2,968,290 37,103,625,000
10/12/2018 12,500 -0.15 -1.20 12,650 12,600 12,450 4,481,730 56,021,625,000
09/12/2018 12,650 0.05 0.40 12,600 12,850 12,600 5,038,420 63,736,013,000
07/12/2018 12,650 0.05 0.40 12,600 12,850 12,600 5,038,420 63,736,013,000
06/12/2018 12,600 -0.10 -0.79 12,700 12,750 12,550 4,741,210 59,739,246,000
05/12/2018 12,700 -0.10 -0.79 12,800 12,850 12,550 6,617,680 84,044,536,000
04/12/2018 12,800 -0.05 -0.39 12,800 12,900 12,650 5,838,070 74,727,296,000
03/12/2018 12,800 0.65 5.08 12,150 12,800 12,300 10,674,800 136,637,440,000
30/11/2018 12,150 0.05 0.41 12,150 12,250 12,100 2,724,410 33,101,581,500
29/11/2018 12,150 -0.10 -0.82 12,250 12,350 12,150 3,188,990 38,746,228,500
28/11/2018 12,250 0.10 0.82 12,150 12,250 12,100 1,972,080 24,157,980,000
27/11/2018 12,150 -0.15 -1.23 12,300 12,400 12,150 2,873,780 34,916,427,000
26/11/2018 12,300 0.05 0.41 12,250 12,300 12,150 1,556,000 19,138,800,000
25/11/2018 12,250 -0.15 -1.22 12,400 12,400 12,250 2,126,820 26,053,545,000
23/11/2018 12,250 -0.15 -1.22 12,400 12,400 12,250 2,126,820 26,053,545,000
22/11/2018 12,400 0.15 1.21 12,250 12,450 12,250 4,899,780 60,757,272,000
21/11/2018 12,250 0.05 0.41 12,200 12,250 12,050 2,547,880 31,211,530,000
20/11/2018 12,200 -0.10 -0.82 12,300 12,300 12,150 2,691,270 32,833,494,000
19/11/2018 12,300 0.20 1.63 12,100 12,350 12,100 3,045,270 37,456,821,000
16/11/2018 12,100 0.10 0.83 12,000 12,250 12,000 3,925,350 47,496,735,000
15/11/2018 12,000 0.05 0.42 11,950 12,050 11,850 3,884,920 46,619,040,000
14/11/2018 11,950 -0.05 -0.42 12,000 12,200 11,950 3,232,520 38,628,614,000
13/11/2018 12,000 -0.20 -1.67 12,200 12,200 11,950 5,031,020 60,372,240,000
12/11/2018 12,200 -0.15 -1.23 12,350 12,350 12,050 4,618,460 56,345,212,000
09/11/2018 12,350 -0.25 -2.02 12,600 12,650 12,350 3,513,330 43,389,625,500
08/11/2018 12,600 -0.10 -0.79 12,700 12,950 12,600 3,120,870 39,322,962,000
07/11/2018 12,700 0.45 3.54 12,250 12,800 12,150 11,330,740 143,900,398,000
06/11/2018 12,250 -0.10 -0.82 12,350 12,500 12,250 3,477,960 42,605,010,000
05/11/2018 12,350 -0.05 -0.40 12,400 12,400 12,200 3,015,460 37,240,931,000
02/11/2018 12,400 0.20 1.61 12,200 12,550 12,200 6,058,610 75,126,764,000
01/11/2018 12,200 -0.30 -2.46 12,500 12,600 12,200 3,089,540 37,692,388,000
31/10/2018 12,500 0.55 4.40 11,950 12,500 12,150 5,142,100 64,276,250,000
30/10/2018 11,950 -0.05 -0.42 12,000 12,300 11,900 5,088,100 60,802,795,000
29/10/2018 12,000 -0.30 -2.50 12,300 12,350 11,950 5,707,100 68,485,200,000
28/10/2018 12,300 -0.25 -2.03 12,550 12,750 12,300 5,793,540 71,260,542,000
26/10/2018 12,300 -0.25 -2.03 12,550 12,750 12,300 5,793,540 71,260,542,000
25/10/2018 12,550 -0.05 -0.40 12,600 12,650 11,950 6,170,000 77,433,500,000
24/10/2018 12,600 0.05 0.40 12,550 12,850 12,550 6,594,420 83,089,692,000
23/10/2018 12,550 -0.40 -3.19 12,950 12,950 12,350 9,767,110 122,577,230,500
22/10/2018 12,950 -0.50 -3.86 13,450 13,500 12,950 8,687,300 112,500,535,000
21/10/2018 13,450 -0.05 -0.37 13,500 13,600 13,250 8,314,490 111,829,890,500
19/10/2018 13,450 -0.05 -0.37 13,500 13,600 13,250 8,314,490 111,829,890,500
18/10/2018 13,500 -0.05 -0.37 13,550 13,850 13,350 14,182,290 191,460,915,000
17/10/2018 13,550 -0.05 -0.37 13,600 13,900 13,450 8,921,720 120,889,306,000
16/10/2018 13,600 0.65 4.78 12,950 13,600 13,000 9,787,750 133,113,400,000
15/10/2018 12,950 -0.10 -0.77 13,050 13,200 12,900 7,832,090 101,425,565,500
14/10/2018 13,050 0.55 4.21 12,500 13,100 12,300 14,990,250 195,622,762,500
12/10/2018 13,050 0.55 4.21 12,500 13,100 12,300 14,990,250 195,622,762,500
11/10/2018 12,500 -0.90 -7.20 13,400 13,100 12,500 24,729,240 309,115,500,000
10/10/2018 13,400 -0.15 -1.12 13,550 13,600 13,300 9,022,660 120,903,644,000
09/10/2018 13,550 -0.30 -2.21 13,850 13,950 13,400 19,464,630 263,745,736,500
08/10/2018 13,850 0.05 0.36 13,800 13,950 13,600 17,690,010 245,006,638,500
07/10/2018 13,800 -0.05 -0.36 13,850 14,300 13,750 19,475,140 268,756,932,000
05/10/2018 13,800 -0.05 -0.36 13,850 14,300 13,750 19,475,140 268,756,932,000
04/10/2018 13,850 -0.05 -0.36 13,850 13,950 13,800 8,961,930 124,122,730,500
03/10/2018 13,850 -0.05 -0.36 13,900 14,050 13,800 16,349,910 226,446,253,500
02/10/2018 13,900 0.05 0.36 13,850 14,050 13,700 9,280,400 128,997,560,000
01/10/2018 13,850 0.35 2.53 13,500 14,400 13,700 22,126,950 306,458,257,500
30/09/2018 13,500 0.85 6.30 12,650 13,500 12,650 27,263,660 368,059,410,000
28/09/2018 13,500 0.85 6.30 12,650 13,500 12,650 27,263,660 368,059,410,000
27/09/2018 12,650 -0.05 -0.40 12,700 12,850 12,600 4,737,730 59,932,284,500
26/09/2018 12,700 0.05 0.39 12,650 12,900 12,600 6,316,740 80,222,598,000
25/09/2018 12,650 0.10 0.79 12,550 12,800 12,500 4,617,820 58,415,423,000
24/09/2018 12,550 -0.15 -1.20 12,700 12,850 12,500 7,248,540 90,969,177,000
21/09/2018 12,700 0.05 0.39 12,650 12,900 12,600 14,011,070 177,940,589,000
20/09/2018 12,650 0.10 0.79 12,550 12,650 12,500 4,633,490 58,613,648,500
19/09/2018 12,550 0.15 1.20 12,400 12,750 12,350 11,799,070 148,078,328,500
18/09/2018 12,400 0.55 4.44 11,850 12,400 11,650 9,697,580 120,249,992,000
17/09/2018 11,850 -0.15 -1.27 12,000 12,050 11,850 7,063,020 83,696,787,000
14/09/2018 12,000 -0.05 -0.42 12,050 12,200 11,950 5,249,010 62,988,120,000
13/09/2018 12,050 -0.05 -0.41 12,100 12,200 12,050 7,446,610 89,731,650,500
12/09/2018 12,100 0.30 2.48 11,800 12,300 11,900 13,219,870 159,960,427,000
11/09/2018 11,800 0.05 0.42 11,750 11,850 11,600 6,153,730 72,614,014,000
10/09/2018 11,750 0.45 3.83 11,300 11,800 11,350 18,103,700 212,718,475,000
07/09/2018 11,300 0.25 2.21 11,050 11,500 11,250 4,700,940 53,120,622,000
06/09/2018 11,050 -0.05 -0.45 11,100 11,200 11,000 3,468,930 38,331,676,500
05/09/2018 11,100 -0.15 -1.35 11,250 11,250 11,050 4,077,680 45,262,248,000
04/09/2018 11,250 -0.10 -0.89 11,350 11,400 11,200 4,334,470 48,762,787,500
03/09/2018 11,350 -0.15 -1.32 11,500 11,550 11,350 6,896,940 78,280,269,000
31/08/2018 11,350 -0.15 -1.32 11,500 11,550 11,350 6,896,940 78,280,269,000
30/08/2018 11,500 0.10 0.87 11,400 11,550 11,300 5,942,360 68,337,140,000
29/08/2018 11,400 -0.10 -0.88 11,500 11,550 11,350 2,619,380 29,860,932,000
28/08/2018 11,500 0.10 0.87 11,400 11,550 11,400 3,742,950 43,043,925,000
27/08/2018 11,400 0.10 0.88 11,300 11,550 11,350 4,277,920 48,768,288,000
24/08/2018 11,300 -0.10 -0.88 11,400 11,450 11,250 3,585,410 40,515,133,000
23/08/2018 11,400 -0.05 -0.44 11,450 11,500 11,350 3,559,200 40,574,880,000
22/08/2018 11,450 0.25 2.18 11,200 11,600 11,400 6,524,970 74,710,906,500
21/08/2018 11,200 0.05 0.45 11,150 11,300 11,150 5,557,070 62,239,184,000
20/08/2018 11,150 -0.05 -0.45 11,200 11,300 11,150 4,785,990 53,363,788,500
17/08/2018 11,200 -0.20 -1.79 11,400 11,600 11,200 3,021,220 33,837,664,000
16/08/2018 11,400 -0.05 -0.44 11,400 11,400 11,150 5,988,420 68,267,988,000
15/08/2018 11,400 -0.20 -1.75 11,600 11,750 11,350 5,347,120 60,957,168,000
14/08/2018 11,600 -0.20 -1.72 11,800 11,850 11,600 3,492,740 40,515,784,000
13/08/2018 11,800 0.55 4.66 11,250 11,800 11,200 10,740,690 126,740,142,000
10/08/2018 11,250 -0.05 -0.44 11,300 11,350 11,200 3,197,060 35,966,925,000
09/08/2018 11,300 -0.05 -0.44 11,350 11,650 11,200 8,036,140 90,808,382,000
08/08/2018 11,350 0.20 1.76 11,150 11,350 11,100 3,476,090 39,453,621,500
07/08/2018 11,150 -0.05 -0.45 11,150 11,250 11,050 2,230,630 24,871,524,500
06/08/2018 11,150 0.10 0.90 11,050 11,350 11,000 3,133,130 34,934,399,500
03/08/2018 11,050 0.10 0.90 11,050 11,300 11,050 2,413,580 26,670,059,000
02/08/2018 11,050 -0.25 -2.26 11,300 11,300 10,950 7,584,140 83,804,747,000
01/08/2018 11,300 -0.15 -1.33 11,450 11,550 11,300 2,520,310 28,479,503,000
31/07/2018 11,450 -0.05 -0.44 11,500 11,700 11,350 4,228,220 48,413,119,000
30/07/2018 11,500 0.30 2.61 11,200 11,550 11,250 5,185,990 59,638,885,000
29/07/2018 11,200 -0.05 -0.45 11,250 11,400 11,200 2,794,540 31,298,848,000
27/07/2018 11,200 -0.05 -0.45 11,250 11,400 11,200 2,794,540 31,298,848,000
26/07/2018 11,250 0.05 0.44 11,200 11,350 11,050 4,443,590 49,990,387,500
25/07/2018 11,200 -0.20 -1.79 11,400 11,550 11,200 3,150,420 35,284,704,000
24/07/2018 11,400 -0.35 -3.07 11,750 11,800 11,400 5,421,070 61,800,198,000
23/07/2018 11,750 0.75 6.38 11,000 11,750 11,250 14,236,370 167,277,347,500
22/07/2018 11,000 0.10 0.91 11,000 11,100 10,800 4,076,100 44,837,100,000
20/07/2018 11,000 0.10 0.91 11,000 11,100 10,800 4,076,100 44,837,100,000
19/07/2018 11,000 -0.20 -1.82 11,200 11,200 10,900 3,335,440 36,689,840,000
18/07/2018 11,200 0.45 4.02 10,750 11,200 10,800 5,786,780 64,811,936,000
17/07/2018 10,750 0.25 2.33 10,500 10,800 10,450 4,090,070 43,968,252,500
16/07/2018 10,500 0.05 0.48 10,450 10,700 10,450 3,023,400 31,745,700,000
15/07/2018 10,450 0.30 2.87 10,150 10,500 10,300 2,839,740 29,675,283,000
13/07/2018 10,450 0.30 2.87 10,150 10,500 10,300 2,839,740 29,675,283,000
12/07/2018 10,150 0.15 1.48 10,000 10,450 10,000 3,157,170 32,045,275,500
11/07/2018 10,000 -0.40 -4.00 10,400 10,300 9,850 4,815,180 48,151,800,000
10/07/2018 10,400 0.10 0.96 10,400 10,600 10,400 2,366,070 24,607,128,000
09/07/2018 10,400 0.05 0.48 10,400 10,750 10,400 4,717,430 49,061,272,000
08/07/2018 10,400 0.68 6.54 9,720 10,400 9,700 8,470,650 88,094,760,000
06/07/2018 10,400 0.68 6.54 9,720 10,400 9,700 8,470,650 88,094,760,000
05/07/2018 9,720 -0.58 -5.97 10,300 10,350 9,670 5,658,700 55,002,564,000
04/07/2018 10,300 -0.05 -0.49 10,350 10,650 10,250 6,767,270 69,702,881,000
03/07/2018 10,350 -0.75 -7.25 11,100 11,250 10,350 6,648,330 68,810,215,500
02/07/2018 11,100 -0.45 -4.05 11,550 11,550 11,100 3,788,190 42,048,909,000
01/07/2018 11,550 0.05 0.43 11,550 0 0 1,885,150 21,773,482,500
29/06/2018 11,550 0.05 0.43 11,550 11,700 11,500 1,885,150 21,773,482,500
28/06/2018 11,550 -0.25 -2.16 11,800 11,850 11,400 3,663,730 42,316,081,500
27/06/2018 11,800 -0.20 -1.69 12,000 12,200 11,800 1,747,560 20,621,208,000
26/06/2018 12,000 -0.15 -1.25 12,150 12,050 11,850 2,546,840 30,562,080,000
25/06/2018 12,150 0.15 1.23 12,000 12,350 12,050 2,825,390 34,328,488,500
22/06/2018 12,000 0.30 2.50 11,700 12,050 11,600 3,189,890 38,278,680,000
21/06/2018 11,700 -0.30 -2.56 12,000 12,000 11,650 2,488,750 29,118,375,000
20/06/2018 12,000 0.30 2.50 11,700 12,000 11,600 3,285,750 39,429,000,000
19/06/2018 11,700 -0.30 -2.56 12,000 11,950 11,300 8,280,170 96,877,989,000
18/06/2018 12,000 -0.40 -3.33 12,400 12,550 11,850 3,986,380 47,836,560,000
17/06/2018 12,400 -0.15 -1.21 12,550 12,600 12,350 5,462,650 67,736,860,000
15/06/2018 12,400 -0.15 -1.21 12,550 12,600 12,350 5,462,650 67,736,860,000
14/06/2018 12,550 -0.25 -1.99 12,800 12,800 12,500 2,464,740 30,932,487,000
13/06/2018 12,800 -0.05 -0.39 12,800 12,950 12,700 1,814,330 23,223,424,000
12/06/2018 12,800 0.20 1.56 12,600 12,950 12,350 8,549,820 109,437,696,000
11/06/2018 12,600 -0.30 -2.38 12,900 12,900 12,600 3,756,490 47,331,774,000
10/06/2018 12,900 -0.10 -0.78 13,000 13,100 12,850 3,969,030 51,200,487,000
08/06/2018 12,900 -0.10 -0.78 13,000 13,100 12,850 3,969,030 51,200,487,000
07/06/2018 13,000 -0.30 -2.31 13,300 13,350 12,950 7,106,430 92,383,590,000
06/06/2018 13,300 0.40 3.01 12,900 13,450 12,700 8,478,470 112,763,651,000
05/06/2018 12,900 0.35 2.71 12,550 13,150 12,600 8,107,860 104,591,394,000
04/06/2018 12,550 0.80 6.37 11,750 12,550 12,000 7,419,940 93,120,247,000
03/06/2018 11,750 0.05 0.43 11,750 12,000 11,700 4,314,180 50,691,615,000
01/06/2018 11,750 0.05 0.43 11,750 12,000 11,700 4,314,180 50,691,615,000
31/05/2018 11,750 0.25 2.13 11,500 11,850 11,400 3,226,080 37,906,440,000
30/05/2018 11,500 -0.10 -0.87 11,600 11,750 11,400 4,355,010 50,082,615,000
29/05/2018 11,600 0.75 6.47 10,850 11,600 10,900 7,049,880 81,778,608,000
28/05/2018 10,850 -0.80 -7.37 11,650 11,650 10,850 7,851,450 85,188,232,500
27/05/2018 11,650 -0.40 -3.43 12,050 12,100 11,650 3,719,300 43,329,845,000
25/05/2018 11,650 -0.40 -3.43 12,050 12,100 11,650 3,719,300 43,329,845,000
24/05/2018 12,050 -0.10 -0.83 12,150 12,300 11,950 4,270,750 51,462,537,500
23/05/2018 12,150 0.15 1.23 12,000 12,250 11,800 4,596,350 55,845,652,500
22/05/2018 12,000 -0.60 -5.00 12,600 12,550 11,750 7,441,600 89,299,200,000
21/05/2018 12,600 -0.15 -1.19 12,750 12,950 12,600 3,395,120 42,778,512,000
20/05/2018 12,750 -0.05 -0.39 12,750 12,900 12,500 3,843,440 49,003,860,000
18/05/2018 12,750 -0.05 -0.39 12,750 12,900 12,500 3,843,440 49,003,860,000
17/05/2018 12,750 -0.30 -2.35 13,050 13,100 12,750 2,661,130 33,929,407,500
16/05/2018 13,050 -0.05 -0.38 13,100 13,200 13,000 2,502,170 32,653,318,500
15/05/2018 13,100 0.05 0.38 13,100 13,300 13,000 3,437,030 45,025,093,000
14/05/2018 13,100 0.05 0.38 13,100 13,300 12,950 2,829,090 37,061,079,000
13/05/2018 13,100 0.20 1.53 12,900 13,150 12,700 5,002,790 65,536,549,000
11/05/2018 13,100 0.20 1.53 12,900 13,150 12,700 5,002,790 65,536,549,000
10/05/2018 12,900 -0.60 -4.65 13,500 13,500 12,800 5,838,710 75,319,359,000
09/05/2018 13,500 -0.15 -1.11 13,650 13,750 13,450 2,448,570 33,055,695,000
08/05/2018 13,650 -0.30 -2.20 13,950 14,000 13,650 3,345,160 45,661,434,000
07/05/2018 13,950 0.50 3.58 13,450 13,950 13,400 4,882,230 68,107,108,500
05/05/2018 13,450 -0.25 -1.86 13,700 13,800 13,350 4,008,960 53,920,512,000
04/05/2018 13,450 -0.25 -1.86 13,700 13,800 13,350 4,008,960 53,920,512,000
03/05/2018 13,700 0.40 2.92 13,300 13,700 12,650 7,686,450 105,304,365,000
02/05/2018 13,300 -0.55 -4.14 13,850 13,950 13,200 5,157,290 68,591,957,000
30/04/2018 13,850 0.50 3.61 13,350 13,950 13,300 5,678,620 78,648,887,000
27/04/2018 13,850 0.50 3.61 13,350 13,950 13,300 5,678,620 78,648,887,000
26/04/2018 13,350 -0.80 -5.99 14,150 14,250 13,200 8,527,570 113,843,059,500
25/04/2018 14,150 -0.25 -1.77 14,400 14,500 14,100 7,281,230 103,029,404,500
24/04/2018 14,150 -0.25 -1.77 14,400 14,500 14,100 7,281,230 103,029,404,500
23/04/2018 14,400 -1.05 -7.29 15,450 15,500 14,400 11,192,640 161,174,016,000
20/04/2018 15,450 0.45 2.91 15,000 15,450 14,900 7,856,380 121,381,071,000
19/04/2018 15,000 -0.50 -3.33 15,500 15,550 15,000 9,404,240 141,063,600,000
18/04/2018 15,500 -0.30 -1.94 15,800 15,850 15,500 4,805,610 74,486,955,000
13/04/2018 15,450 -0.15 -0.97 15,600 15,800 15,350 8,574,840 132,481,278,000
12/04/2018 15,600 -0.05 -0.32 15,650 15,700 15,400 10,108,420 157,691,352,000
11/04/2018 15,650 -0.55 -3.51 16,200 16,300 15,550 16,587,330 259,591,714,500
10/04/2018 16,200 -0.20 -1.23 16,400 16,650 16,000 12,994,170 210,505,554,000
09/04/2018 16,400 0.30 1.83 16,100 16,500 16,100 14,760,890 242,078,596,000
06/04/2018 16,100 0.40 2.48 15,700 16,300 15,750 19,585,030 315,318,983,000
05/04/2018 15,700 0.10 0.64 15,600 15,750 15,550 6,478,900 101,718,730,000
04/04/2018 15,600 -0.10 -0.64 15,700 15,950 15,600 7,381,040 115,144,224,000
03/04/2018 15,700 -0.10 -0.64 15,800 15,850 15,600 6,880,570 108,024,949,000
02/04/2018 15,800 0.30 1.90 15,500 15,900 15,550 8,270,980 130,681,484,000
30/03/2018 15,500 0.25 1.61 15,250 15,550 15,200 5,869,030 90,969,965,000
29/03/2018 15,250 -0.10 -0.66 15,350 15,500 15,200 5,936,830 90,536,657,500
28/03/2018 15,350 -0.15 -0.98 15,500 15,500 15,300 6,522,170 100,115,309,500
27/03/2018 15,500 -0.15 -0.97 15,650 15,900 15,450 8,281,210 128,358,755,000
26/03/2018 15,650 -0.10 -0.64 15,750 15,750 15,400 10,950,260 171,371,569,000
23/03/2018 15,750 -0.25 -1.59 16,000 15,800 15,400 17,462,630 275,036,422,500
22/03/2018 16,000 -0.25 -1.56 16,250 16,450 15,950 13,091,770 209,468,320,000
21/03/2018 16,250 0.25 1.54 16,000 16,500 16,050 19,142,330 311,062,862,500
20/03/2018 16,000 -0.05 -0.31 16,050 16,050 15,900 12,481,130 199,698,080,000
19/03/2018 16,050 -0.25 -1.56 16,300 16,600 16,000 12,281,670 197,120,803,500
16/03/2018 16,300 0.15 0.92 16,150 16,550 16,250 22,637,590 368,992,717,000
15/03/2018 16,150 0.10 0.62 16,050 16,400 15,900 12,448,630 201,045,374,500
14/03/2018 16,050 -0.05 -0.31 16,100 16,450 16,050 16,435,110 263,783,515,500
13/03/2018 16,100 0.15 0.93 15,950 16,200 15,900 11,565,610 186,206,321,000
12/03/2018 15,950 0.75 4.70 15,200 15,500 15,250 17,246,770 275,085,981,500
09/03/2018 15,400 0.20 1.30 15,200 15,500 15,250 7,217,150 111,144,110,000
08/03/2018 15,200 0.15 0.99 15,050 15,300 15,000 6,052,260 91,994,352,000
07/03/2018 15,050 -0.25 -1.66 15,300 15,350 14,950 10,579,590 159,222,829,500
06/03/2018 15,300 0.35 2.29 14,950 15,450 15,000 12,649,080 193,530,924,000
05/03/2018 14,950 -0.75 -5.02 15,700 15,900 14,950 17,426,940 260,532,753,000
02/03/2018 15,700 -0.05 -0.32 15,750 15,800 15,450 11,091,610 174,138,277,000
01/03/2018 15,750 -0.35 -2.22 16,100 16,150 15,700 17,478,590 275,287,792,500
28/02/2018 16,100 -0.05 -0.31 16,150 16,300 15,900 15,273,080 245,896,588,000
27/02/2018 16,150 0.10 0.62 16,050 16,250 15,900 12,575,110 203,088,026,500
26/02/2018 16,050 -0.40 -2.49 16,450 16,800 16,050 19,198,360 308,133,678,000
23/02/2018 16,450 0.35 2.13 16,100 16,450 16,050 13,291,780 218,649,781,000
22/02/2018 16,100 -0.20 -1.24 16,300 16,700 16,000 18,524,560 298,245,416,000
21/02/2018 16,300 0.40 2.45 15,900 16,600 15,900 16,316,020 265,951,126,000
14/02/2018 15,900 0.05 0.31 15,900 16,100 15,850 10,209,140 162,325,326,000
13/02/2018 15,900 0.05 0.31 15,900 16,100 15,850 10,209,140 162,325,326,000
12/02/2018 15,900 0.95 5.97 14,950 15,900 15,200 9,914,870 157,646,433,000
09/02/2018 14,950 0.05 0.33 14,900 15,150 14,300 13,411,880 200,507,606,000
08/02/2018 14,900 -0.85 -5.70 15,750 15,700 14,900 8,479,180 126,339,782,000
07/02/2018 15,750 0.60 3.81 15,150 16,100 15,600 14,286,510 225,012,532,500
06/02/2018 15,400 0.25 1.62 15,150 15,400 14,100 32,948,840 507,412,136,000
05/02/2018 15,150 -1.10 -7.26 16,250 16,050 15,150 22,169,590 335,869,288,500
02/02/2018 16,250 0.55 3.38 15,700 16,400 15,550 13,867,670 225,349,637,500
01/02/2018 15,700 -0.55 -3.50 16,250 16,400 15,650 26,002,480 408,238,936,000
31/01/2018 16,250 -0.85 -5.23 17,100 17,200 16,250 26,189,160 425,573,850,000
30/01/2018 17,100 0.35 2.05 16,750 17,300 16,250 30,030,790 513,526,509,000
29/01/2018 16,750 1.05 6.27 15,700 16,750 15,750 34,304,980 574,608,415,000
26/01/2018 15,700 0.30 1.91 15,400 15,900 15,200 22,848,750 358,725,375,000
25/01/2018 15,400 0.30 1.95 15,100 15,900 14,850 48,551,070 747,686,478,000
24/01/2018 12,400 -3.05 -24.60 15,450 15,500 14,850 2,655,650 32,930,060,000
22/01/2018 15,300 -0.35 -2.29 15,450 15,500 14,850 24,126,670 369,138,051,000
19/01/2018 15,450 0.45 2.91 15,000 15,600 14,900 28,631,100 442,350,495,000
18/01/2018 15,000 0.70 4.67 14,300 15,000 13,900 31,286,260 469,293,900,000
17/01/2018 14,300 -0.65 -4.55 14,950 15,200 14,300 27,468,280 392,796,404,000
16/01/2018 14,950 -0.40 -2.68 15,350 15,200 14,750 42,132,270 629,877,436,500
15/01/2018 15,350 -0.15 -0.98 15,500 15,600 14,950 37,458,060 574,981,221,000
12/01/2018 15,500 -0.75 -4.84 16,250 16,500 15,500 34,240,510 530,727,905,000
11/01/2018 16,250 0.65 4.00 15,600 16,500 15,200 24,136,660 392,220,725,000
10/01/2018 15,600 0.75 4.81 14,850 15,650 14,500 49,555,650 773,068,140,000
09/01/2018 14,850 0.30 2.02 14,550 15,250 14,600 36,237,040 538,120,044,000
08/01/2018 14,550 0.95 6.53 13,600 14,550 13,700 33,849,130 492,504,841,500
05/01/2018 13,600 -0.10 -0.74 13,600 13,800 13,450 17,260,770 234,746,472,000
04/01/2018 13,600 0.25 1.84 13,350 13,850 13,350 26,486,080 360,210,688,000
03/01/2018 13,350 -0.05 -0.37 13,400 13,600 13,250 15,695,370 209,533,189,500
02/01/2018 13,400 0.55 4.10 12,850 13,500 12,700 16,330,710 218,831,514,000
01/01/2018 12,850 -0.10 -0.78 12,950 13,050 12,800 7,267,650 93,389,302,500
29/12/2017 12,850 -0.10 -0.78 12,950 13,050 12,800 7,267,650 93,389,302,500
28/12/2017 12,950 0.10 0.77 12,850 13,100 12,850 9,637,560 124,806,402,000
27/12/2017 12,850 0.25 1.95 12,600 13,100 12,600 18,184,020 233,664,657,000
26/12/2017 12,600 0.25 1.98 12,350 12,600 12,350 3,685,430 46,436,418,000
25/12/2017 12,350 -0.20 -1.62 12,550 12,750 12,300 3,767,280 46,525,908,000
24/12/2017 12,550 0.25 1.99 12,300 12,650 12,300 4,056,860 50,913,593,000
22/12/2017 12,550 0.25 1.99 12,300 12,650 12,300 4,056,860 50,913,593,000
21/12/2017 12,300 -0.25 -2.03 12,550 12,650 12,300 3,185,360 39,179,928,000
20/12/2017 12,550 -0.05 -0.40 12,550 12,750 12,450 2,961,790 37,170,464,500
19/12/2017 12,750 0.05 0.39 12,700 12,950 12,600 3,899,560 49,719,390,000
18/12/2017 12,800 0.10 0.78 12,700 12,950 12,800 589,700 7,548,160,000
17/12/2017 12,700 0.20 1.57 12,500 12,700 12,300 3,316,180 42,115,486,000
15/12/2017 12,500 0.50 4.00 12,000 12,500 11,900 2,535,990 31,699,875,000
14/12/2017 12,000 -0.45 -3.75 12,450 12,500 12,000 1,791,790 21,501,480,000
13/12/2017 12,450 0.15 1.20 12,300 12,550 11,450 6,713,650 83,584,942,500
12/12/2017 12,300 -0.65 -5.28 12,950 12,850 12,300 4,124,060 50,725,938,000
11/12/2017 12,700 -0.25 -1.97 12,950 12,850 12,700 372,950 4,736,465,000
10/12/2017 12,950 -0.05 -0.39 13,000 13,050 12,850 3,170,840 41,062,378,000
08/12/2017 13,000 -0.25 -1.92 13,250 13,350 12,850 5,844,310 75,976,030,000
07/12/2017 13,000 -0.25 -1.92 13,250 13,350 12,850 5,623,140 73,100,820,000
05/12/2017 13,000 -0.70 -5.11 13,700 13,700 13,000 5,927,870 77,062,310,000
04/12/2017 13,700 0.70 5.38 13,100 13,700 13,050 10,088,860 138,217,382,000
01/12/2017 13,000 -0.10 -0.76 13,050 13,100 12,900 3,311,710 43,052,230,000
30/11/2017 13,100 -0.10 -0.76 13,350 13,400 12,950 6,055,990 79,333,469,000
29/11/2017 13,200 0.60 4.76 12,900 13,300 12,850 11,303,760 149,209,632,000
28/11/2017 12,600 0.05 0.40 12,600 12,650 12,400 3,207,750 40,417,650,000
27/11/2017 12,550 0.15 1.21 12,300 12,700 12,250 4,981,930 62,523,221,500
24/11/2017 12,400 0.05 0.40 12,250 12,450 12,150 2,655,650 32,930,060,000
23/11/2017 12,350 -0.05 -0.40 12,450 12,600 12,150 4,070,330 50,268,575,500
22/11/2017 12,400 0.55 4.64 11,900 12,400 11,750 7,063,090 87,582,316,000
21/11/2017 11,850 0.00 ■■ 0.00 11,800 11,950 11,800 2,810,990 33,310,231,500
20/11/2017 11,850 0.10 0.85 11,700 11,850 11,650 1,850,790 21,931,861,500
17/11/2017 11,750 -0.25 -2.08 12,000 12,150 11,650 4,020,830 47,244,752,500
16/11/2017 12,000 0.55 4.80 11,400 12,050 11,400 7,844,650 94,135,800,000
15/11/2017 11,450 0.30 2.69 11,200 11,450 11,150 2,355,030 26,965,093,500
14/11/2017 11,150 -0.05 -0.45 11,200 11,300 11,150 1,577,250 17,586,337,500
13/11/2017 11,200 -0.20 -1.75 11,500 11,500 11,200 995,580 11,150,496,000
10/11/2017 11,400 0.25 2.24 11,100 11,450 11,100 1,951,220 22,243,908,000
09/11/2017 11,150 -0.05 -0.45 11,200 11,250 11,100 594,710 6,631,016,500
08/11/2017 11,200 0.00 ■■ 0.00 11,200 11,250 11,150 1,168,460 13,086,752,000
07/11/2017 11,200 0.00 ■■ 0.00 11,250 11,250 11,150 754,030 8,445,136,000
06/11/2017 11,200 0.10 0.90 11,250 11,250 11,100 912,390 10,218,768,000
03/11/2017 11,100 -0.20 -1.77 11,350 11,350 11,100 700,700 7,777,770,000
02/11/2017 11,300 0.10 0.89 11,300 11,300 11,100 1,035,130 11,696,969,000
01/11/2017 11,200 0.20 1.82 11,150 11,200 11,050 1,126,140 12,612,768,000
31/10/2017 11,000 -0.25 -2.22 11,250 11,250 11,000 1,572,270 17,294,970,000
30/10/2017 11,250 -0.10 -0.88 11,400 11,400 11,150 1,498,710 16,860,487,500
27/10/2017 11,350 0.00 ■■ 0.00 11,300 11,350 11,100 1,152,360 13,079,286,000
26/10/2017 11,350 0.05 0.44 11,350 11,350 11,100 1,787,310 20,285,968,500
25/10/2017 11,300 0.00 ■■ 0.00 11,300 11,400 11,300 909,250 10,274,525,000
24/10/2017 11,300 0.00 ■■ 0.00 11,400 11,400 11,200 1,902,950 21,503,335,000
23/10/2017 11,300 -0.25 -2.16 11,450 11,500 11,250 1,899,440 21,463,672,000
20/10/2017 11,550 0.05 0.43 11,550 11,550 11,450 1,585,160 18,308,598,000
19/10/2017 11,500 0.10 0.88 11,400 11,600 11,350 2,164,080 24,886,920,000
18/10/2017 11,400 -0.05 -0.44 11,550 11,550 11,400 2,845,200 32,435,280,000
17/10/2017 11,450 -0.15 -1.29 11,600 11,600 11,450 3,036,700 34,770,215,000
16/10/2017 11,600 0.10 0.87 11,500 11,600 11,350 1,481,020 17,179,832,000
13/10/2017 11,500 -0.10 -0.86 11,350 11,600 11,300 4,143,320 47,648,180,000
12/10/2017 11,600 -0.05 -0.43 11,650 11,900 11,600 5,790,330 67,167,828,000
11/10/2017 11,650 -0.80 -6.43 12,050 12,200 11,600 9,309,570 108,456,490,500
10/10/2017 12,450 0.00 ■■ 0.00 12,500 12,500 12,350 1,321,470 16,452,301,500
09/10/2017 12,450 0.15 1.22 12,600 12,600 12,350 1,817,050 22,622,272,500
06/10/2017 12,300 0.20 1.65 12,100 12,300 12,050 1,067,440 13,129,512,000
05/10/2017 12,100 -0.10 -0.82 12,300 12,350 12,050 1,454,260 17,596,546,000
04/10/2017 12,200 0.05 0.41 12,000 12,350 12,000 2,031,090 24,779,298,000
03/10/2017 12,150 -0.15 -1.22 12,300 12,300 12,000 1,844,640 22,412,376,000
02/10/2017 12,300 -0.20 -1.60 12,500 12,650 12,300 1,909,860 23,491,278,000
29/09/2017 12,500 -0.10 -0.79 12,600 12,650 12,400 1,935,010 24,187,625,000
28/09/2017 12,600 0.35 2.86 12,200 12,900 12,200 6,772,290 85,330,854,000
27/09/2017 12,250 -0.25 -2.00 12,350 12,450 12,200 1,455,920 17,835,020,000
26/09/2017 12,500 0.20 1.63 12,550 12,800 12,350 5,174,150 64,676,875,000
25/09/2017 12,300 0.75 6.49 11,450 12,350 11,450 7,067,150 86,925,945,000
22/09/2017 11,550 -0.05 -0.43 11,650 11,750 11,550 1,343,360 15,515,808,000
21/09/2017 11,600 -0.10 -0.85 11,700 11,700 11,550 1,437,280 16,672,448,000
20/09/2017 11,700 -0.05 -0.43 11,750 11,750 11,650 969,630 11,344,671,000
19/09/2017 11,750 -0.05 -0.42 11,800 11,900 11,700 1,529,880 17,976,090,000
18/09/2017 11,800 0.30 2.61 11,550 11,950 11,550 1,770,890 20,896,502,000
15/09/2017 11,500 -0.20 -1.71 11,700 11,750 11,500 5,536,640 63,671,360,000
14/09/2017 11,700 0.20 1.74 11,550 11,700 11,450 2,108,820 24,673,194,000
13/09/2017 11,500 0.05 0.44 11,500 11,550 11,400 1,356,240 15,596,760,000
12/09/2017 11,450 -0.15 -1.29 11,600 11,650 11,450 1,544,140 17,680,403,000
11/09/2017 11,600 -0.05 -0.43 11,700 11,700 11,600 1,153,080 13,375,728,000
08/09/2017 11,650 -0.10 -0.85 11,750 11,800 11,650 912,570 10,631,440,500
07/09/2017 11,750 0.10 0.86 11,650 11,900 11,650 1,020,940 11,996,045,000
06/09/2017 11,650 -0.20 -1.69 11,800 11,900 11,650 1,144,370 13,331,910,500
05/09/2017 11,850 0.25 2.16 11,700 11,900 11,500 2,866,040 33,962,574,000
01/09/2017 11,600 -0.10 -0.85 11,650 11,750 11,500 1,408,480 16,338,368,000
31/08/2017 11,700 0.25 2.18 11,400 11,800 11,300 2,599,940 30,419,298,000
30/08/2017 11,450 -0.15 -1.29 11,750 11,750 11,400 1,985,990 22,739,585,500
29/08/2017 11,600 -0.15 -1.28 11,750 11,800 11,600 2,181,750 25,308,300,000
28/08/2017 11,750 -0.05 -0.42 11,800 11,900 11,700 1,104,120 12,973,410,000
25/08/2017 11,800 0.05 0.43 11,750 11,800 11,700 1,158,950 13,675,610,000
24/08/2017 11,750 -0.05 -0.42 11,700 11,900 11,700 1,209,700 14,213,975,000
23/08/2017 11,800 0.10 0.85 11,750 11,950 11,650 582,450 6,872,910,000
22/08/2017 11,700 0.00 ■■ 0.00 11,800 11,800 11,600 961,110 11,244,987,000
21/08/2017 11,700 -0.05 -0.43 11,800 11,900 11,600 1,543,440 18,058,248,000
18/08/2017 11,750 -0.10 -0.84 11,850 11,900 11,650 928,080 10,904,940,000
17/08/2017 11,850 -0.15 -1.25 12,050 12,100 11,850 895,770 10,614,874,500
16/08/2017 12,000 0.10 0.84 11,900 12,050 11,700 1,952,380 23,428,560,000
15/08/2017 11,900 -0.20 -1.65 12,250 12,250 11,900 1,378,810 16,407,839,000
14/08/2017 12,100 0.15 1.26 12,000 12,150 11,950 786,880 9,521,248,000
11/08/2017 11,950 0.00 ■■ 0.00 11,950 12,100 11,850 849,270 10,148,776,500
10/08/2017 11,950 0.15 1.27 11,800 12,100 11,800 1,484,820 17,743,599,000
09/08/2017 11,800 -0.40 -3.28 12,200 12,200 11,800 3,700,060 43,660,708,000
08/08/2017 12,200 -0.35 -2.79 12,600 12,600 12,200 2,403,020 29,316,844,000
07/08/2017 12,550 -0.15 -1.18 12,700 12,750 12,550 1,886,350 23,673,692,500
04/08/2017 12,700 0.40 3.25 12,500 12,750 12,400 2,336,320 29,671,264,000
03/08/2017 12,300 -0.25 -1.99 12,300 12,700 12,300 3,983,410 48,995,943,000
02/08/2017 12,550 -0.45 -3.46 12,700 12,900 12,500 4,832,580 60,648,879,000
01/08/2017 13,000 -0.10 -0.76 13,100 13,100 12,950 1,812,500 23,562,500,000
31/07/2017 13,100 0.30 2.34 12,800 13,200 12,700 4,492,180 58,847,558,000
28/07/2017 12,800 0.15 1.19 12,600 12,850 12,500 2,945,770 37,705,856,000
27/07/2017 12,650 -0.15 -1.17 12,600 12,900 12,600 1,883,150 23,821,847,500
26/07/2017 12,800 0.30 2.40 12,550 12,950 12,500 4,427,250 56,668,800,000
25/07/2017 12,500 0.65 5.49 11,900 12,500 11,850 3,406,030 42,575,375,000
24/07/2017 11,850 0.15 1.28 11,800 11,900 11,650 2,354,130 27,896,440,500
21/07/2017 11,700 -0.10 -0.85 11,800 12,050 11,700 2,077,700 24,309,090,000
20/07/2017 11,800 -0.25 -2.07 12,000 12,050 11,800 1,355,350 15,993,130,000
19/07/2017 12,050 -0.05 -0.41 12,400 12,400 12,050 1,307,330 15,753,326,500
18/07/2017 12,100 0.40 3.42 11,700 12,100 11,500 2,805,030 33,940,863,000
17/07/2017 11,700 -0.40 -3.31 12,000 12,000 11,400 4,502,010 52,673,517,000
14/07/2017 12,100 -0.30 -2.42 12,350 12,500 12,050 3,526,580 42,671,618,000
13/07/2017 12,400 -0.20 -1.59 12,650 12,650 12,400 2,286,410 28,351,484,000
12/07/2017 12,600 0.00 ■■ 0.00 12,600 12,850 12,550 1,922,680 24,225,768,000
11/07/2017 12,600 -0.25 -1.95 12,850 12,900 12,400 2,802,160 35,307,216,000
10/07/2017 12,850 -0.15 -1.15 13,100 13,200 12,800 2,950,630 37,915,595,500
07/07/2017 13,000 -0.45 -3.35 13,450 13,450 13,000 3,089,000 40,157,000,000
06/07/2017 13,450 0.00 ■■ 0.00 13,600 13,750 13,350 2,208,080 29,698,676,000
05/07/2017 13,450 0.25 1.89 13,000 13,500 12,900 3,235,010 43,510,884,500
04/07/2017 13,200 -0.40 -2.94 13,600 13,650 12,950 5,322,950 70,262,940,000
03/07/2017 13,600 -0.20 -1.45 13,800 14,000 13,600 3,454,090 46,975,624,000
30/06/2017 13,800 -0.30 -2.13 14,100 14,200 13,450 8,296,560 114,492,528,000
29/06/2017 14,100 -0.10 -0.70 14,200 14,200 13,950 4,432,020 62,491,482,000
28/06/2017 14,200 -0.15 -1.05 14,400 14,400 14,000 4,267,300 60,595,660,000
27/06/2017 14,350 0.15 1.06 14,400 14,650 14,200 3,374,550 48,424,792,500
26/06/2017 14,200 0.00 ■■ 0.00 14,200 14,200 13,950 3,266,330 46,381,886,000
23/06/2017 14,200 -0.10 -0.70 14,200 14,300 13,900 4,049,930 57,509,006,000
22/06/2017 14,300 -0.30 -2.05 14,550 14,600 14,200 4,770,860 68,223,298,000
21/06/2017 14,600 0.05 0.34 14,550 14,700 14,200 7,121,830 103,978,718,000
20/06/2017 14,550 0.40 2.83 14,300 14,600 14,300 6,390,010 92,974,645,500
19/06/2017 14,150 0.25 1.80 14,000 14,300 13,950 6,721,540 95,109,791,000
16/06/2017 13,900 0.15 1.09 13,700 13,900 13,600 15,373,500 213,691,650,000
15/06/2017 13,750 -0.25 -1.79 14,000 14,050 13,700 3,015,650 41,465,187,500
14/06/2017 14,000 0.10 0.72 14,100 14,100 13,900 3,775,730 52,860,220,000
13/06/2017 13,900 0.10 0.72 13,900 13,950 13,400 5,375,720 74,722,508,000
12/06/2017 13,800 -0.10 -0.72 14,000 14,200 13,700 4,834,940 66,722,172,000
09/06/2017 13,900<