Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Chứng khoán Trí Việt
Tri Viet Securities Joint Stock Corporation
Mã CK:      TVB      8.90      -0.05 (-0.56%)      (cập nhật 15:30 14/06/2024)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Tài chính - Đầu tư
Website: http://www.tvsc.vn
TVB » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
14/06/2024 8,900 -0.05 -0.56 8,950 9,170 8,900 74,720 665,008,000
13/06/2024 8,950 0.14 1.56 8,810 9,190 8,800 49,730 445,083,500
12/06/2024 8,810 -0.03 -0.34 8,840 8,900 8,740 25,040 220,602,400
11/06/2024 8,840 -0.05 -0.57 8,890 8,990 8,700 25,950 229,398,000
10/06/2024 8,890 0.19 2.14 8,700 8,930 8,700 56,830 505,218,700
07/06/2024 8,700 -0.14 -1.61 8,840 8,730 8,250 191,770 1,668,399,000
06/06/2024 8,840 0.01 0.11 8,830 8,900 8,710 63,700 563,108,000
05/06/2024 8,830 0.01 0.11 8,820 9,050 8,820 46,660 412,007,800
04/06/2024 8,820 -0.08 -0.91 8,900 9,000 8,820 33,310 293,794,200
03/06/2024 8,900 0.06 0.67 8,840 9,110 8,850 49,590 441,351,000
31/05/2024 8,840 0.10 1.13 8,740 8,960 8,690 25,150 222,326,000
30/05/2024 8,740 -0.11 -1.26 8,850 8,850 8,600 108,190 945,580,600
29/05/2024 8,850 -0.13 -1.47 8,980 9,160 8,850 78,810 697,468,500
28/05/2024 8,980 0.02 0.22 8,960 9,060 8,900 55,250 496,145,000
27/05/2024 8,960 -0.04 -0.45 9,000 9,200 8,800 54,910 491,993,600
24/05/2024 9,000 0.33 3.67 8,670 9,200 8,500 109,370 984,330,000
23/05/2024 8,670 0.09 1.04 8,580 8,700 8,430 66,570 577,161,900
22/05/2024 8,580 0.31 3.61 8,270 8,690 8,300 117,990 1,012,354,200
21/05/2024 8,270 0.02 0.24 8,250 8,330 8,160 42,950 355,196,500
20/05/2024 8,250 0.01 0.12 8,240 8,500 8,250 48,870 403,177,500
17/05/2024 8,240 0.01 0.12 8,230 8,390 8,160 20,630 169,991,200
16/05/2024 8,230 0.06 0.73 8,170 8,480 8,200 42,130 346,729,900
15/05/2024 8,170 0.08 0.98 8,090 8,320 8,010 42,690 348,777,300
14/05/2024 8,090 -0.01 -0.12 8,100 8,390 7,900 36,340 293,990,600
13/05/2024 8,100 -0.07 -0.86 8,170 8,240 8,100 38,430 311,283,000
10/05/2024 8,170 -0.01 -0.12 8,180 8,200 8,100 37,480,000 306,211,600,000
09/05/2024 8,180 -0.02 -0.24 8,200 8,340 8,160 36,140 295,625,200
08/05/2024 8,200 0.10 1.22 8,100 8,400 8,010 45,790 375,478,000
02/05/2024 7,990 -0.01 -0.13 8,000 8,160 7,930 33,700 269,263,000
26/04/2024 8,000 0.15 1.88 7,850 8,030 7,660 86,820 694,560,000
25/04/2024 7,850 0.19 2.42 7,660 8,030 7,500 52,430 411,575,500
24/04/2024 7,660 0.16 2.09 7,500 7,710 7,410 80,430 616,093,800
23/04/2024 7,500 0.33 4.40 7,170 7,670 7,420 87,520 656,400,000
22/04/2024 7,170 0.46 6.42 6,710 7,170 6,900 64,240 460,600,800
19/04/2024 6,710 -0.29 -4.32 7,000 7,000 6,610 61,240 410,920,400
17/04/2024 7,000 -0.10 -1.43 7,100 7,300 7,000 33,350 233,450,000
16/04/2024 7,100 -0.29 -4.08 7,390 7,290 6,990 69,840 495,864,000
15/04/2024 7,390 -0.55 -7.44 7,940 7,930 7,390 59,030 436,231,700
12/04/2024 7,940 0.09 1.13 7,850 8,020 7,820 25,830 205,090,200
11/04/2024 7,850 -0.06 -0.76 7,910 7,870 7,750 39,220 307,877,000
10/04/2024 7,910 -0.04 -0.51 7,950 8,100 7,900 30,800 243,628,000
09/04/2024 7,950 -0.02 -0.25 7,970 8,060 7,870 49,710 395,194,500
08/04/2024 7,970 0.20 2.51 7,770 8,210 7,970 103,250 822,902,500
05/04/2024 7,850 -0.24 -3.06 8,090 8,000 7,740 94,960 745,436,000
04/04/2024 8,090 -0.21 -2.60 8,300 8,300 7,960 122,000 986,980,000
03/04/2024 8,300 -0.31 -3.73 8,610 8,710 8,260 118,570 984,131,000
02/04/2024 8,610 -0.02 -0.23 8,630 8,610 8,420 76,570 659,267,700
01/04/2024 8,630 -0.04 -0.46 8,670 8,700 8,450 53,940 465,502,200
29/03/2024 8,670 -0.13 -1.50 8,800 8,870 8,650 52,080 451,533,600
28/03/2024 8,800 0.02 0.23 8,780 8,960 8,700 41,450 364,760,000
27/03/2024 8,780 -0.12 -1.37 8,900 9,010 8,610 53,790 472,276,200
26/03/2024 8,900 0.00 ■■ 0.00 8,900 9,000 8,740 40,340 359,026,000
25/03/2024 8,900 0.58 6.52 8,320 8,900 8,310 173,000 1,539,700,000
22/03/2024 8,320 0.21 2.52 8,110 8,490 8,120 100,750 838,240,000
21/03/2024 8,110 0.10 1.23 8,010 8,210 8,060 65,110 528,042,100
20/03/2024 8,010 0.19 2.37 7,820 8,020 7,770 40,070 320,960,700
19/03/2024 7,820 -0.12 -1.53 7,940 7,990 7,820 38,060 297,629,200
18/03/2024 7,940 -0.22 -2.77 8,160 8,320 7,790 133,370 1,058,957,800
15/03/2024 8,160 0.09 1.10 8,070 8,170 8,000 70,970 579,115,200
14/03/2024 8,070 0.17 2.11 7,900 8,180 7,900 133,510 1,077,425,700
13/03/2024 7,900 0.28 3.54 7,620 7,920 7,600 75,400 595,660,000
12/03/2024 7,620 0.11 1.44 7,510 7,650 7,450 50,260 382,981,200
11/03/2024 7,510 -0.41 -5.46 7,920 8,000 7,510 87,750 659,002,500
08/03/2024 7,920 -0.08 -1.01 8,000 8,100 7,870 68,980 546,321,600
07/03/2024 8,000 0.95 11.88 7,050 8,050 7,690 138,660 1,109,280,000
06/03/2024 7,750 -0.20 -2.58 7,950 7,990 7,700 46,120 357,430,000
05/03/2024 7,950 -0.03 -0.38 7,980 7,980 7,810 87,170 693,001,500
04/03/2024 7,980 0.30 3.76 7,680 8,110 7,780 122,530 977,789,400
01/03/2024 7,680 0.18 2.34 7,500 7,700 7,520 91,780 704,870,400
29/02/2024 7,500 0.00 ■■ 0.00 7,500 7,600 7,420 51,550 386,625,000
28/02/2024 7,500 -0.06 -0.80 7,560 7,700 7,460 46,230 346,725,000
27/02/2024 7,560 0.13 1.72 7,430 7,690 7,460 63,820 482,479,200
26/02/2024 7,430 0.21 2.83 7,220 7,430 7,080 79,310 589,273,300
23/02/2024 7,220 -0.25 -3.46 7,470 7,490 7,220 84,540 610,378,800
22/02/2024 7,470 -0.11 -1.47 7,580 7,580 7,410 33,740 252,037,800
21/02/2024 7,580 -0.04 -0.53 7,620 7,620 7,090 89,040 674,923,200
20/02/2024 7,620 0.05 0.66 7,570 7,770 7,570 64,180 489,051,600
19/02/2024 7,570 -0.23 -3.04 7,800 7,800 7,550 87,790 664,570,300
16/02/2024 7,800 0.02 0.26 7,780 8,100 7,660 127,200 992,160,000
15/02/2024 7,780 0.50 6.43 7,280 7,780 7,400 78,650 611,897,000
07/02/2024 7,280 0.23 3.16 7,050 7,340 7,170 83,500 607,880,000
06/02/2024 7,050 0.12 1.70 6,930 7,120 6,900 30,140 212,487,000
05/02/2024 6,930 -0.06 -0.87 6,990 7,030 6,900 36,410 252,321,300
02/02/2024 6,990 -0.09 -1.29 7,080 7,200 6,960 44,550 311,404,500
01/02/2024 7,080 0.25 3.53 6,830 7,210 6,760 76,880 544,310,400
31/01/2024 6,830 0.01 0.15 6,820 7,000 6,750 55,020 375,786,600
30/01/2024 6,820 -0.22 -3.23 7,040 7,000 6,820 74,700 509,454,000
29/01/2024 7,040 -0.18 -2.56 7,220 7,250 7,040 49,390 347,705,600
19/01/2024 6,170 0.40 6.48 5,770 6,170 6,170 22,740 140,305,800
18/01/2024 5,770 0.37 6.41 5,400 5,770 5,450 62,510 360,682,700
17/01/2024 5,400 0.00 ■■ 0.00 5,400 0 0 0 0
16/01/2024 5,390 0.05 0.93 5,340 5,440 5,330 4,230 22,799,700
15/01/2024 5,340 -0.03 -0.56 5,370 5,400 5,240 6,890 36,792,600
12/01/2024 5,370 -0.07 -1.30 5,440 5,450 5,350 23,350 125,389,500
11/01/2024 5,440 0.06 1.10 5,380 5,500 5,400 8,390 45,641,600
10/01/2024 5,380 -0.10 -1.86 5,480 5,480 5,370 12,180 65,528,400
09/01/2024 5,480 -0.05 -0.91 5,530 5,580 5,460 18,870 103,407,600
08/01/2024 5,530 -0.04 -0.72 5,570 5,600 5,190 27,430 151,687,900
05/01/2024 5,570 -0.12 -2.15 5,690 5,650 5,570 10,950 60,991,500
04/01/2024 5,690 0.05 0.88 5,640 5,800 5,610 30,430 173,146,700
03/01/2024 5,640 0.05 0.89 5,590 5,650 5,610 10,140 57,189,600
02/01/2024 5,590 0.02 0.36 5,570 5,630 5,500 10,100 56,459,000
29/12/2023 5,570 -0.01 -0.18 5,580 5,700 5,560 14,790 82,380,300
28/12/2023 5,580 -0.01 -0.18 5,590 5,640 5,450 11,410 63,667,800
27/12/2023 5,590 -0.05 -0.89 5,640 5,640 5,590 15,730 87,930,700
26/12/2023 5,640 0.04 0.71 5,600 5,750 5,600 11,050 62,322,000
25/12/2023 5,600 0.20 3.57 5,400 5,600 5,420 16,520 92,512,000
22/12/2023 5,400 0.24 4.44 5,160 5,480 5,180 21,510 116,154,000
21/12/2023 5,160 -0.01 -0.19 5,170 5,180 5,130 5,110 26,367,600
20/12/2023 5,170 0.05 0.97 5,120 5,200 5,110 7,470 38,619,900
19/12/2023 5,120 0.00 ■■ 0.00 5,120 5,200 5,090 8,910 45,619,200
18/12/2023 5,120 0.00 ■■ 0.00 5,120 5,120 5,070 2,200 11,264,000
15/12/2023 5,120 -0.01 -0.20 5,130 5,160 5,090 7,550 38,656,000
14/12/2023 5,130 -0.07 -1.36 5,200 5,150 5,110 12,610 64,689,300
13/12/2023 5,130 -0.07 -1.36 5,200 0 0 13,590 69,716,700
12/12/2023 5,200 0.00 ■■ 0.00 5,200 5,230 5,170 8,410 43,732,000
11/12/2023 5,200 0.01 0.19 5,190 5,200 5,140 11,760 61,152,000
08/12/2023 5,190 0.06 1.16 5,130 5,220 5,120 12,640 65,601,600
07/12/2023 5,130 -0.03 -0.58 5,160 5,180 5,070 11,790 60,482,700
06/12/2023 5,160 0.02 0.39 5,140 5,200 5,130 17,880 92,260,800
05/12/2023 5,140 -0.05 -0.97 5,190 5,190 5,130 5,210 26,779,400
04/12/2023 5,190 0.15 2.89 5,040 5,220 5,050 12,540 65,082,600
02/12/2023 5,040 -0.09 -1.79 5,130 5,150 5,070 24,570 123,832,800
01/12/2023 5,040 -0.09 -1.79 5,130 5,150 5,070 24,570 123,832,800
30/11/2023 5,070 -0.06 -1.18 5,130 5,150 5,070 5,110 25,907,700
29/11/2023 5,130 0.05 0.97 5,080 5,140 4,730 4,370 22,418,100
28/11/2023 5,080 -0.02 -0.39 5,100 5,080 4,950 8,150 41,402,000
27/11/2023 5,100 -0.05 -0.98 5,150 5,140 5,050 6,280 32,028,000
24/11/2023 5,150 -0.01 -0.19 5,160 5,160 5,050 10,820 55,723,000
23/11/2023 5,160 -0.12 -2.33 5,280 5,280 5,150 10,360 53,457,600
22/11/2023 5,280 0.01 0.19 5,270 5,290 5,200 12,230 64,574,400
21/11/2023 5,270 0.11 2.09 5,160 5,270 5,160 11,360 59,867,200
20/11/2023 5,160 0.00 ■■ 0.00 5,160 5,190 5,120 12,950 66,822,000
17/11/2023 5,160 0.00 ■■ 0.00 5,160 5,180 5,080 14,160 73,065,600
16/11/2023 5,160 0.02 0.39 5,140 5,170 5,110 7,340 37,874,400
15/11/2023 5,140 0.04 0.78 5,100 5,260 5,110 8,470 43,535,800
14/11/2023 5,100 0.04 0.78 5,060 5,160 5,090 6,610 33,711,000
13/11/2023 5,060 0.01 0.20 5,050 5,140 5,030 5,470 27,678,200
10/11/2023 5,050 -0.16 -3.17 5,210 5,270 5,010 14,960 75,548,000
09/11/2023 5,210 0.06 1.15 5,150 5,280 5,150 17,810 92,790,100
08/11/2023 5,150 0.22 4.27 4,930 5,200 4,940 23,950 123,342,500
07/11/2023 4,930 -0.07 -1.42 5,000 4,990 4,880 7,720 38,059,600
06/11/2023 5,000 0.01 0.20 4,990 5,000 4,900 4,100 20,500,000
03/11/2023 4,990 0.01 0.20 4,980 5,000 4,950 7,210 35,977,900
02/11/2023 4,980 0.30 6.02 4,680 5,000 4,680 18,960 94,420,800
01/11/2023 4,680 0.07 1.50 4,610 4,720 4,620 8,340 39,031,200
31/10/2023 4,610 -0.11 -2.39 4,720 4,750 4,610 5,780 26,645,800
30/10/2023 4,720 0.03 0.64 4,690 4,770 4,610 5,260 24,827,200
27/10/2023 4,690 0.05 1.07 4,640 4,760 4,560 7,420 34,799,800
26/10/2023 4,640 -0.28 -6.03 4,920 4,770 4,580 19,950 92,568,000
25/10/2023 4,920 0.09 1.83 4,830 4,920 4,850 16,660 81,967,200
24/10/2023 4,830 0.10 2.07 4,730 4,930 4,730 3,690 17,822,700
23/10/2023 4,730 -0.13 -2.75 4,860 4,860 4,620 6,030 28,521,900
20/10/2023 4,860 0.09 1.85 4,770 4,860 4,680 22,800 110,808,000
19/10/2023 4,770 -0.03 -0.63 4,800 4,800 4,560 11,220 53,519,400
18/10/2023 4,800 -0.22 -4.58 5,020 5,110 4,800 23,440 112,512,000
17/10/2023 5,020 0.00 ■■ 0.00 5,020 5,070 5,010 11,350 56,977,000
16/10/2023 5,020 -0.11 -2.19 5,130 5,100 5,000 12,280 61,645,600
13/10/2023 5,130 0.01 0.19 5,120 5,400 5,050 11,930 61,200,900
12/10/2023 5,120 0.07 1.37 5,050 5,130 5,080 26,460 135,475,200
11/10/2023 5,050 0.03 0.59 5,020 5,060 5,000 12,700 64,135,000
10/10/2023 5,020 0.01 0.20 5,010 5,170 5,010 15,890 79,767,800
09/10/2023 5,010 0.06 1.20 4,950 5,150 4,980 9,630 48,246,300
06/10/2023 4,950 -0.05 -1.01 5,000 5,040 4,850 23,860 118,107,000
05/10/2023 5,000 -0.05 -1.00 5,050 5,060 4,930 20,980 104,900,000
04/10/2023 5,050 0.08 1.58 4,970 5,100 4,990 25,340 127,967,000
03/10/2023 4,970 -0.28 -5.63 5,250 5,190 4,890 22,250 110,582,500
02/10/2023 5,250 0.04 0.76 5,210 5,250 5,210 8,570 44,992,500
29/09/2023 5,210 -0.01 -0.19 5,220 5,420 5,150 10,780 56,163,800
28/09/2023 5,220 -0.06 -1.15 5,280 5,280 5,110 18,860 98,449,200
27/09/2023 5,280 0.08 1.52 5,200 5,280 5,100 26,510 139,972,800
26/09/2023 5,200 0.00 ■■ 0.00 5,200 5,500 5,200 27,130 141,076,000
22/09/2023 5,590 -0.27 -4.83 5,860 5,690 5,460 45,950 256,860,500
21/09/2023 5,860 -0.08 -1.37 5,940 5,930 5,780 26,030 152,535,800
20/09/2023 5,940 0.17 2.86 5,770 5,970 5,890 22,880 135,907,200
19/09/2023 5,770 0.04 0.69 5,730 5,880 5,590 49,580 286,076,600
18/09/2023 5,730 -0.22 -3.84 5,950 5,930 5,540 54,910 314,634,300
15/09/2023 5,950 -0.05 -0.84 6,000 6,000 5,930 25,610 152,379,500
14/09/2023 6,000 -0.12 -2.00 6,120 6,100 5,920 53,010 318,060,000
13/09/2023 6,120 -0.04 -0.65 6,160 6,290 6,120 51,900 317,628,000
12/09/2023 6,160 0.16 2.60 6,000 6,190 6,000 73,790 454,546,400
11/09/2023 6,000 -0.29 -4.83 6,290 6,290 6,000 72,140 432,840,000
08/09/2023 6,290 0.04 0.64 6,250 6,310 6,240 58,570 368,405,300
07/09/2023 6,250 -0.11 -1.76 6,360 6,360 5,950 48,710 304,437,500
06/09/2023 6,360 0.10 1.57 6,260 6,450 6,260 76,850 488,766,000
05/09/2023 6,260 -0.04 -0.64 6,300 6,450 6,200 49,000 306,740,000
31/08/2023 6,300 0.00 ■■ 0.00 6,300 6,420 6,110 65,290 411,327,000
30/08/2023 6,300 0.19 3.02 6,110 6,360 6,090 41,360 260,568,000
29/08/2023 6,110 -0.03 -0.49 6,140 6,140 5,750 29,050 177,495,500
28/08/2023 6,140 0.09 1.47 6,050 6,220 6,050 22,050 135,387,000
25/08/2023 6,050 -0.07 -1.16 6,120 6,160 6,010 33,910 205,155,500
24/08/2023 6,120 0.09 1.47 6,030 6,180 6,060 24,840 152,020,800
23/08/2023 6,030 -0.04 -0.66 6,070 6,150 5,800 39,340 237,220,200
22/08/2023 6,070 0.10 1.65 5,970 6,090 5,560 37,350 226,714,500
21/08/2023 5,970 -0.24 -4.02 6,210 6,100 5,780 77,100 460,287,000
18/08/2023 6,210 -0.46 -7.41 6,670 6,540 6,210 103,250 641,182,500
17/08/2023 6,670 0.21 3.15 6,460 6,800 6,470 67,840 452,492,800
16/08/2023 6,460 -0.08 -1.24 6,540 6,540 6,430 32,650 210,919,000
15/08/2023 6,540 0.00 ■■ 0.00 6,540 6,570 6,400 54,750 358,065,000
14/08/2023 6,540 0.28 4.28 6,260 6,680 6,260 80,890 529,020,600
11/08/2023 6,260 0.00 ■■ 0.00 6,260 6,450 6,070 44,570 279,008,200
10/08/2023 6,260 -0.23 -3.67 6,490 6,520 6,240 85,470 535,042,200
09/08/2023 6,490 0.14 2.16 6,350 6,520 6,300 66,420 431,065,800
08/08/2023 6,350 0.18 2.83 6,170 6,500 6,170 84,240 534,924,000
07/08/2023 6,170 0.25 4.05 5,920 6,320 5,920 81,510 502,916,700
04/08/2023 5,920 0.04 0.68 5,880 5,930 5,880 39,490 233,780,800
03/08/2023 5,880 -0.03 -0.51 5,910 5,920 5,830 58,380 343,274,400
02/08/2023 5,910 0.03 0.51 5,880 5,970 5,880 91,860 542,892,600
01/08/2023 5,880 -0.18 -3.06 6,060 6,100 5,860 69,780 410,306,400
31/07/2023 6,060 0.25 4.13 5,810 6,090 5,850 89,880 544,672,800
28/07/2023 5,810 0.07 1.20 5,740 5,880 5,740 100,720 585,183,200
27/07/2023 5,740 -0.02 -0.35 5,760 5,780 5,360 70,520 404,784,800
26/07/2023 5,760 0.01 0.17 5,750 5,780 5,740 76,420 440,179,200
25/07/2023 5,750 -0.05 -0.87 5,800 5,900 5,740 53,820 309,465,000
24/07/2023 5,800 -0.11 -1.90 5,910 5,920 5,750 68,500 397,300,000
21/07/2023 5,910 0.05 0.85 5,860 6,100 5,880 53,850 318,253,500
20/07/2023 5,860 0.11 1.88 5,750 5,870 5,700 33,400 195,724,000
19/07/2023 5,750 -0.06 -1.04 5,810 5,820 5,710 33,150 190,612,500
18/07/2023 5,810 -0.02 -0.34 5,830 5,860 5,790 51,500 299,215,000
17/07/2023 5,830 0.08 1.37 5,750 6,150 5,770 57,290 334,000,700
14/07/2023 5,750 0.09 1.57 5,660 5,800 5,670 77,630 446,372,500
13/07/2023 5,660 0.01 0.18 5,650 5,700 5,640 38,560 218,249,600
12/07/2023 5,650 -0.01 -0.18 5,660 5,800 5,610 37,110 209,671,500
11/07/2023 5,660 0.01 0.18 5,650 5,690 5,650 22,820 129,161,200
10/07/2023 5,650 0.08 1.42 5,570 5,700 5,570 50,240 283,856,000
07/07/2023 5,570 -0.03 -0.54 5,600 5,650 5,520 20,610 114,797,700
06/07/2023 5,600 -0.10 -1.79 5,700 5,670 5,530 42,150 236,040,000
05/07/2023 5,700 -0.03 -0.53 5,730 5,820 5,700 22,520 128,364,000
04/07/2023 5,730 0.10 1.75 5,630 5,900 5,680 48,080 275,498,400
03/07/2023 5,630 -0.04 -0.71 5,670 5,730 5,600 22,440 126,337,200
30/06/2023 5,670 0.03 0.53 5,640 5,700 5,600 22,630 128,312,100
29/06/2023 5,640 -0.21 -3.72 5,850 5,800 5,630 46,150 260,286,000
28/06/2023 5,850 0.20 3.42 5,650 6,040 5,630 63,890 373,756,500
27/06/2023 5,650 0.05 0.88 5,600 5,890 5,500 42,310 239,051,500
26/06/2023 5,600 -0.35 -6.25 5,950 5,800 5,590 152,810 855,736,000
23/06/2023 5,950 -0.25 -4.20 6,200 6,200 5,920 122,450 728,577,500
22/06/2023 6,200 -0.15 -2.42 6,350 6,360 6,000 134,970 836,814,000
21/06/2023 6,350 0.29 4.57 6,060 6,400 6,060 95,360 605,536,000
20/06/2023 6,060 0.01 0.17 6,050 6,090 5,900 78,720 477,043,200
19/06/2023 6,050 -0.22 -3.64 6,270 6,300 6,000 96,400 583,220,000
16/06/2023 6,420 0.42 6.54 6,000 6,420 6,200 77,360 496,651,200
15/06/2023 6,000 0.07 1.17 5,930 6,060 5,890 70,880 425,280,000
14/06/2023 5,930 -0.12 -2.02 6,050 5,960 5,630 83,940 497,764,200
13/06/2023 6,050 0.12 1.98 5,930 6,120 5,950 93,620 566,401,000
12/06/2023 5,930 -0.04 -0.67 5,970 6,000 5,650 64,780 384,145,400
09/06/2023 5,970 0.00 ■■ 0.00 5,970 6,300 5,830 109,780 655,386,600
08/06/2023 5,970 0.37 6.20 5,600 5,990 5,600 188,090 1,122,897,300
07/06/2023 5,600 0.36 6.43 5,240 5,600 5,240 128,820 721,392,000
06/06/2023 5,240 0.09 1.72 5,150 5,320 5,170 127,000 665,480,000
05/06/2023 5,150 -0.03 -0.58 5,180 5,300 4,820 82,420 424,463,000
02/06/2023 5,180 0.09 1.74 5,090 5,300 5,090 69,060 357,730,800
01/06/2023 5,090 -0.06 -1.18 5,150 5,180 5,040 73,400 373,606,000
31/05/2023 5,150 0.05 0.97 5,100 5,380 5,080 57,600 296,640,000
30/05/2023 5,100 0.01 0.20 5,090 5,400 5,000 57,000 290,700,000
29/05/2023 5,090 0.33 6.48 4,760 5,090 4,750 111,620 568,145,800
26/05/2023 4,760 0.04 0.84 4,720 4,780 4,710 60,750 289,170,000
25/05/2023 4,720 -0.08 -1.69 4,800 4,800 4,690 52,630 248,413,600
24/05/2023 4,800 0.12 2.50 4,680 4,900 4,660 79,190 380,112,000
23/05/2023 4,680 -0.03 -0.64 4,710 4,710 4,540 80,640 377,395,200
22/05/2023 4,710 -0.13 -2.76 4,840 4,820 4,660 128,950 607,354,500
19/05/2023 4,840 -0.01 -0.21 4,850 5,010 4,760 103,210 499,536,400
18/05/2023 4,850 -0.21 -4.33 5,060 5,050 4,850 189,230 917,765,500
17/05/2023 5,060 -0.09 -1.78 5,150 5,300 5,010 183,510 928,560,600
16/05/2023 5,150 -0.09 -1.75 5,240 5,280 5,130 132,480 682,272,000
15/05/2023 5,240 -0.04 -0.76 5,280 5,550 5,240 167,150 875,866,000
12/05/2023 5,280 0.27 5.11 5,010 5,360 5,040 334,720 1,767,321,600
11/05/2023 5,010 0.32 6.39 4,690 5,010 5,010 52,230 261,672,300
10/05/2023 4,690 0.30 6.40 4,390 4,690 4,690 70,870 332,380,300
09/05/2023 4,390 -0.10 -2.28 4,490 4,540 4,300 67,860 297,905,400
08/05/2023 4,490 0.12 2.67 4,370 4,540 4,380 100,740 452,322,600
05/05/2023 4,370 -0.03 -0.69 4,400 4,470 4,350 38,060 166,322,200
04/05/2023 4,400 0.17 3.86 4,230 4,520 4,230 66,700 293,480,000
28/04/2023 4,230 0.03 0.71 4,200 4,300 4,200 31,040 131,299,200
27/04/2023 4,200 -0.10 -2.38 4,300 4,350 4,200 53,600 225,120,000
26/04/2023 4,300 0.07 1.63 4,230 4,300 4,220 21,930 94,299,000
25/04/2023 4,230 0.00 ■■ 0.00 4,230 4,370 4,230 107,960 456,670,800
24/04/2023 4,230 0.04 0.95 4,190 4,310 4,180 21,360 90,352,800
21/04/2023 4,190 0.01 0.24 4,180 4,340 4,170 63,920 267,824,800
20/04/2023 4,180 0.03 0.72 4,150 4,200 4,150 31,210 130,457,800
19/04/2023 4,150 -0.06 -1.45 4,210 4,350 4,150 58,970 244,725,500
18/04/2023 4,210 0.01 0.24 4,200 4,260 4,130 58,920 248,053,200
17/04/2023 4,200 -0.09 -2.14 4,290 4,290 4,120 52,930 222,306,000
14/04/2023 4,290 -0.11 -2.56 4,400 4,420 4,190 67,190 288,245,100
13/04/2023 4,400 -0.05 -1.14 4,450 4,500 4,380 49,390 217,316,000
12/04/2023 4,450 0.01 0.22 4,440 4,530 4,420 65,200 290,140,000
11/04/2023 4,440 -0.22 -4.95 4,660 4,570 4,390 72,520 321,988,800
10/04/2023 4,660 0.14 3.00 4,520 4,720 4,400 98,250 457,845,000
07/04/2023 4,520 -0.06 -1.33 4,580 4,600 4,410 108,060 488,431,200
06/04/2023 4,580 0.22 4.80 4,360 4,660 4,530 203,820 933,495,600
05/04/2023 4,360 0.28 6.42 4,080 4,360 4,040 140,130 610,966,800
04/04/2023 4,080 0.02 0.49 4,060 4,120 4,000 53,160 216,892,800
03/04/2023 4,060 0.14 3.45 3,920 4,190 4,000 60,150 244,209,000
31/03/2023 3,920 0.03 0.77 3,890 3,920 3,860 47,650 186,788,000
30/03/2023 3,890 0.03 0.77 3,860 3,950 3,880 60,480 235,267,200
29/03/2023 3,860 -0.01 -0.26 3,870 3,900 3,800 32,020 123,597,200
28/03/2023 3,870 -0.02 -0.52 3,890 3,960 3,870 43,110 166,835,700
24/03/2023 3,800 -0.61 -16.05 4,410 3,840 3,790 43,150 163,970,000
22/03/2023 3,770 0.02 0.53 3,750 3,800 3,740 23,430 88,331,100
21/03/2023 3,750 0.02 0.53 3,730 3,790 3,740 9,960 37,350,000
20/03/2023 3,730 -0.09 -2.41 3,820 3,810 3,730 19,680 73,406,400
17/03/2023 3,820 0.00 ■■ 0.00 3,820 3,850 3,760 32,570 124,417,400
16/03/2023 3,820 -0.08 -2.09 3,900 3,880 3,760 27,640 105,584,800
15/03/2023 3,900 0.20 5.13 3,700 3,950 3,730 60,850 237,315,000
14/03/2023 3,700 -0.08 -2.16 3,780 3,780 3,680 26,410 97,717,000
13/03/2023 3,780 -0.01 -0.26 3,790 3,800 3,730 17,360 65,620,800
10/03/2023 3,790 -0.07 -1.85 3,860 3,860 3,780 24,240 91,869,600
09/03/2023 3,860 0.03 0.78 3,830 3,860 3,830 22,960 88,625,600
08/03/2023 3,830 0.00 ■■ 0.00 3,830 3,830 3,770 8,940 34,240,200
07/03/2023 3,830 0.00 ■■ 0.00 3,830 3,840 3,790 9,190 35,197,700
06/03/2023 3,830 0.05 1.31 3,780 3,870 3,780 21,760 83,340,800
03/03/2023 3,780 -0.05 -1.32 3,830 3,830 3,780 15,270 57,720,600
02/03/2023 3,830 -0.04 -1.04 3,870 3,910 3,800 20,850 79,855,500
01/03/2023 3,870 0.12 3.10 3,750 4,010 3,710 20,130 77,903,100
28/02/2023 3,750 -0.01 -0.27 3,760 3,860 3,740 22,590 84,712,500
27/02/2023 3,760 -0.07 -1.86 3,830 3,820 3,690 20,010 75,237,600
24/02/2023 3,830 -0.05 -1.31 3,880 3,900 3,830 20,590 78,859,700
23/02/2023 3,880 -0.02 -0.52 3,900 4,000 3,800 49,070 190,391,600
22/02/2023 3,900 -0.16 -4.10 4,060 4,030 3,900 41,040 160,056,000
21/02/2023 4,060 0.03 0.74 4,030 4,220 4,030 40,930 166,175,800
20/02/2023 4,030 0.15 3.72 3,880 4,100 3,900 57,350 231,120,500
17/02/2023 3,880 -0.03 -0.77 3,910 3,920 3,870 10,720 41,593,600
16/02/2023 3,910 0.09 2.30 3,820 3,940 3,860 25,150 98,336,500
15/02/2023 3,820 0.03 0.79 3,790 3,840 3,770 20,180 77,087,600
14/02/2023 3,790 -0.06 -1.58 3,850 3,850 3,760 17,330 65,680,700
13/02/2023 3,850 -0.03 -0.78 3,880 3,880 3,620 32,720 125,972,000
10/02/2023 3,880 -0.10 -2.58 3,980 3,990 3,870 13,700 53,156,000
09/02/2023 3,980 -0.01 -0.25 3,990 3,990 3,900 8,350 33,233,000
08/02/2023 3,990 0.05 1.25 3,940 4,000 3,850 15,940 63,600,600
07/02/2023 3,940 -0.06 -1.52 4,000 4,050 3,930 25,210 99,327,400
06/02/2023 4,000 0.00 ■■ 0.00 4,000 4,020 3,950 17,250 69,000,000
03/02/2023 4,000 0.01 0.25 3,990 4,060 3,980 28,970 115,880,000
02/02/2023 3,990 -0.02 -0.50 4,010 4,090 3,910 31,030 123,809,700
01/02/2023 4,010 -0.21 -5.24 4,220 4,330 4,010 99,300 398,193,000
31/01/2023 4,220 0.00 ■■ 0.00 4,220 4,300 4,150 38,590 162,849,800
30/01/2023 4,220 0.21 4.98 4,010 4,270 4,120 102,260 431,537,200
27/01/2023 4,010 0.03 0.75 3,980 4,100 4,000 29,780 119,417,800
19/01/2023 3,980 0.03 0.75 3,950 4,000 3,920 31,710 126,205,800
18/01/2023 3,950 0.02 0.51 3,930 3,980 3,910 29,540 116,683,000
17/01/2023 3,930 0.13 3.31 3,800 3,960 3,850 15,580 61,229,400
16/01/2023 3,800 -0.09 -2.37 3,890 3,950 3,800 23,760 90,288,000
13/01/2023 3,890 0.01 0.26 3,880 3,970 3,880 33,540 130,470,600
12/01/2023 3,880 0.07 1.80 3,810 3,930 3,850 47,380 183,834,400
11/01/2023 3,810 0.04 1.05 3,770 3,960 3,760 62,680 238,810,800
10/01/2023 3,770 0.00 ■■ 0.00 3,770 3,830 3,700 19,970 75,286,900
09/01/2023 3,770 -0.04 -1.06 3,810 3,860 3,770 13,070 49,273,900
06/01/2023 3,810 0.04 1.05 3,770 3,850 3,760 38,830 147,942,300
05/01/2023 3,770 -0.03 -0.80 3,800 3,840 3,710 25,580 96,436,600
04/01/2023 3,800 -0.05 -1.32 3,850 4,000 3,800 30,370 115,406,000
03/01/2023 3,850 0.15 3.90 3,700 3,880 3,670 44,840 172,634,000
30/12/2022 3,700 0.03 0.81 3,670 3,730 3,590 30,090 111,333,000
29/12/2022 3,670 0.03 0.82 3,640 3,740 3,600 16,220 59,527,400
28/12/2022 3,640 -0.10 -2.75 3,740 3,780 3,600 17,740 64,573,600
27/12/2022 3,740 0.18 4.81 3,560 3,750 3,500 37,050 138,567,000
26/12/2022 3,560 -0.26 -7.30 3,820 3,870 3,560 37,240 132,574,400
23/12/2022 3,820 -0.04 -1.05 3,860 3,880 3,720 18,020 68,836,400
22/12/2022 3,860 0.14 3.63 3,720 3,980 3,750 48,270 186,322,200
21/12/2022 3,720 -0.23 -6.18 3,950 4,000 3,680 68,880 256,233,600
20/12/2022 3,950 -0.18 -4.56 4,130 4,130 3,850 59,500 235,025,000
19/12/2022 4,130 0.01 0.24 4,120 4,250 3,900 108,710 448,972,300
15/12/2022 4,430 -0.07 -1.58 4,500 4,600 4,300 35,200 155,936,000
14/12/2022 4,500 0.17 3.78 4,330 4,630 4,030 303,660 1,366,470,000
13/12/2022 4,330 -0.32 -7.39 4,650 4,330 4,330 7,030 30,439,900
12/12/2022 4,650 -0.35 -7.53 5,000 4,650 4,650 27,810 129,316,500
11/12/2022 5,000 -0.10 -2.00 5,100 5,140 4,930 25,500 127,500,000
09/12/2022 5,000 -0.10 -2.00 5,100 5,140 4,930 25,500 127,500,000
08/12/2022 5,100 0.20 3.92 4,900 5,200 4,900 55,140 281,214,000
07/12/2022 4,900 -0.36 -7.35 5,260 5,200 4,900 77,800 381,220,000
06/12/2022 5,260 -0.39 -7.41 5,650 5,650 5,260 86,060 452,675,600
05/12/2022 5,650 0.23 4.07 5,420 5,780 5,500 72,780 411,207,000
04/12/2022 5,420 0.35 6.46 5,070 5,420 4,900 63,910 346,392,200
02/12/2022 5,420 0.35 6.46 5,070 5,420 4,900 63,910 346,392,200
01/12/2022 5,070 0.27 5.33 4,800 5,130 4,900 93,700 475,059,000
30/11/2022 4,800 0.25 5.21 4,550 4,830 4,550 38,010 182,448,000
29/11/2022 4,550 0.29 6.37 4,260 4,550 4,260 74,430 338,656,500
28/11/2022 4,260 0.27 6.34 3,990 4,260 4,200 40,710 173,424,600
27/11/2022 3,990 0.26 6.52 3,730 3,990 3,730 30,340 121,056,600
25/11/2022 3,990 0.26 6.52 3,730 3,990 3,730 30,340 121,056,600
24/11/2022 3,730 0.05 1.34 3,680 3,750 3,550 15,610 58,225,300
23/11/2022 3,680 -0.22 -5.98 3,900 3,900 3,680 22,200 81,696,000
22/11/2022 3,900 0.10 2.56 3,800 4,050 3,780 32,880 128,232,000
21/11/2022 3,800 0.10 2.63 3,700 3,950 3,770 26,790 101,802,000
20/11/2022 3,700 0.39 10.54 3,310 3,740 3,450 25,540 94,498,000
18/11/2022 3,700 0.39 10.54 3,310 3,740 3,450 25,540 94,498,000
17/11/2022 3,540 0.23 6.50 3,310 3,540 3,450 31,500 111,510,000
16/11/2022 3,310 0.21 6.34 3,100 3,310 2,900 32,820 108,634,200
15/11/2022 3,100 -0.20 -6.45 3,300 3,160 3,070 93,350 289,385,000
14/11/2022 3,300 -0.21 -6.36 3,510 3,590 3,270 77,740 256,542,000
13/11/2022 3,510 -0.12 -3.42 3,630 3,800 3,510 8,660 30,396,600
11/11/2022 3,510 -0.12 -3.42 3,630 3,800 3,510 8,660 30,396,600
10/11/2022 3,630 -0.27 -7.44 3,900 3,890 3,630 53,140 192,898,200
09/11/2022 3,900 0.10 2.56 3,800 4,020 3,800 13,220 51,558,000
08/11/2022 3,850 0.05 1.30 3,800 3,950 3,700 29,270 112,689,500
07/11/2022 3,800 -0.23 -6.05 4,030 4,040 3,800 31,270 118,826,000
06/11/2022 4,030 -0.22 -5.46 4,250 4,200 4,000 12,010 48,400,300
04/11/2022 4,030 -0.22 -5.46 4,250 4,200 4,000 12,010 48,400,300
03/11/2022 4,250 -0.02 -0.47 4,270 4,290 4,200 8,780 37,315,000
02/11/2022 4,270 -0.03 -0.70 4,300 4,300 4,230 6,860 29,292,200
01/11/2022 4,300 0.15 3.49 4,150 4,300 4,060 19,980 85,914,000
31/10/2022 4,150 -0.21 -5.06 4,360 4,480 4,070 18,500 76,775,000
28/10/2022 4,360 0.11 2.52 4,250 4,450 4,300 30,510 133,023,600
27/10/2022 4,250 0.14 3.29 4,110 4,250 3,830 36,060 153,255,000
26/10/2022 3,980 -0.43 -10.80 4,410 4,300 3,830 22,000 87,560,000
25/10/2022 4,110 -0.30 -7.30 4,410 4,600 4,110 52,940 217,583,400
24/10/2022 4,410 -0.33 -7.48 4,740 4,700 4,410 100,600 443,646,000
21/10/2022 4,740 -0.35 -7.38 5,090 5,100 4,740 69,220 328,102,800
20/10/2022 5,090 -0.02 -0.39 5,110 5,110 5,000 17,560 89,380,400
19/10/2022 5,110 -0.09 -1.76 5,200 5,210 5,070 21,700 110,887,000
18/10/2022 5,200 0.02 0.38 5,180 5,390 5,200 26,410 137,332,000
17/10/2022 5,180 -0.11 -2.12 5,290 5,300 5,070 31,360 162,444,800
16/10/2022 5,290 0.19 3.59 5,100 5,390 5,200 23,870 126,272,300
14/10/2022 5,290 0.19 3.59 5,100 5,390 5,200 23,870 126,272,300
13/10/2022 5,100 0.00 ■■ 0.00 5,100 5,150 5,010 10,070 51,357,000
12/10/2022 5,100 0.17 3.33 4,930 5,270 4,800 49,240 251,124,000
11/10/2022 4,930 -0.37 -7.51 5,300 5,350 4,930 63,500 313,055,000
07/10/2022 5,340 -0.36 -6.74 5,700 5,780 5,320 70,690 377,484,600
06/10/2022 5,700 -0.35 -6.14 6,050 6,080 5,700 45,900 261,630,000
05/10/2022 6,050 0.35 5.79 5,700 6,080 5,710 29,380 177,749,000
04/10/2022 5,700 -0.11 -1.93 5,810 5,990 5,700 27,820 158,574,000
03/10/2022 5,810 -0.40 -6.88 6,210 6,200 5,810 34,100 198,121,000
02/10/2022 6,210 0.02 0.32 6,190 6,210 5,930 57,490 357,012,900
30/09/2022 6,210 0.02 0.32 6,190 6,210 5,930 57,490 357,012,900
29/09/2022 6,190 -0.03 -0.48 6,220 6,400 6,180 22,390 138,594,100
28/09/2022 6,220 -0.06 -0.96 6,280 6,390 6,150 33,720 209,738,400
27/09/2022 6,280 -0.08 -1.27 6,360 6,410 6,270 22,650 142,242,000
26/09/2022 6,360 -0.38 -5.97 6,740 6,640 6,270 54,420 346,111,200
23/09/2022 6,740 -0.13 -1.93 6,870 6,960 6,700 21,950 147,943,000
22/09/2022 6,870 0.14 2.04 6,730 6,990 6,440 47,310 325,019,700
21/09/2022 6,730 -0.20 -2.97 6,930 6,840 6,720 29,700 199,881,000
20/09/2022 6,930 0.13 1.88 6,800 6,930 6,500 44,250 306,652,500
19/09/2022 6,800 -0.45 -6.62 7,250 7,340 6,800 58,370 396,916,000
16/09/2022 7,250 -0.36 -4.97 7,610 7,620 7,200 37,430 271,367,500
15/09/2022 7,610 -0.09 -1.18 7,700 7,790 7,600 20,950 159,429,500
14/09/2022 7,700 0.00 ■■ 0.00 7,700 7,700 7,300 56,620 435,974,000
13/09/2022 7,700 -0.01 -0.13 7,710 7,800 7,620 14,440 111,188,000
12/09/2022 7,710 0.14 1.82 7,570 7,800 7,670 24,310 187,430,100
09/09/2022 7,610 0.04 0.53 7,570 7,650 7,400 35,410 269,470,100
08/09/2022 7,570 -0.03 -0.40 7,600 7,860 7,550 63,240 478,726,800
07/09/2022 7,600 -0.52 -6.84 8,120 8,330 7,600 72,800 553,280,000
06/09/2022 8,120 0.00 ■■ 0.00 8,120 8,210 8,120 37,080 301,089,600
05/09/2022 8,120 -0.14 -1.72 8,260 8,300 8,110 52,670 427,680,400
04/09/2022 8,260 0.06 0.73 8,200 8,300 7,860 67,100 554,246,000
02/09/2022 8,260 0.06 0.73 8,200 8,300 7,860 67,100 554,246,000
01/09/2022 8,260 0.06 0.73 8,200 8,300 7,860 67,100 554,246,000
31/08/2022 8,260 0.06 0.73 8,200 8,300 7,860 67,100 554,246,000
30/08/2022 8,200 -0.35 -4.27 8,550 8,790 8,100 110,050 902,410,000
29/08/2022 8,550 -0.55 -6.43 9,100 8,950 8,470 186,550 1,595,002,500
28/08/2022 9,100 -0.25 -2.75 9,350 9,400 8,990 120,970 1,100,827,000
26/08/2022 9,100 -0.25 -2.75 9,350 9,400 8,990 120,970 1,100,827,000
25/08/2022 9,350 0.45 4.81 8,900 9,400 9,100 302,590 2,829,216,500
24/08/2022 8,900 0.12 1.35 8,780 8,960 8,790 175,730 1,563,997,000
23/08/2022 8,780 0.21 2.39 8,570 8,780 8,330 66,370 582,728,600
22/08/2022 8,570 -0.18 -2.10 8,750 8,810 8,400 52,390 448,982,300
21/08/2022 8,750 -0.02 -0.23 8,770 8,830 8,700 82,870 725,112,500
19/08/2022 8,750 -0.02 -0.23 8,770 8,830 8,700 82,870 725,112,500
18/08/2022 8,770 0.01 0.11 8,760 8,860 8,720 49,310 432,448,700
17/08/2022 8,760 -0.04 -0.46 8,800 9,000 8,760 80,760 707,457,600
16/08/2022 8,800 -0.10 -1.14 8,900 8,920 8,750 43,240 380,512,000
15/08/2022 8,900 0.01 0.11 8,890 8,990 8,830 51,960 462,444,000
12/08/2022 8,890 0.18 2.02 8,710 8,920 8,700 56,410 501,484,900
11/08/2022 8,710 -0.25 -2.87 8,960 9,130 8,650 89,100 776,061,000
10/08/2022 8,960 -0.07 -0.78 9,030 9,030 8,810 58,760 526,489,600
09/08/2022 9,030 0.04 0.44 8,990 9,080 8,860 64,740 584,602,200
08/08/2022 8,990 0.19 2.11 8,800 9,100 8,850 98,140 882,278,600
07/08/2022 8,800 0.27 3.07 8,530 8,800 8,300 97,970 862,136,000
05/08/2022 8,800 0.27 3.07 8,530 8,800 8,300 97,970 862,136,000
04/08/2022 8,530 0.25 2.93 8,280 8,790 8,330 112,930 963,292,900
03/08/2022 8,280 0.54 6.52 7,740 8,280 7,750 128,080 1,060,502,400
02/08/2022 7,740 0.36 4.65 7,380 7,740 7,380 91,350 707,049,000
01/08/2022 7,380 0.32 4.34 7,060 7,400 7,050 75,530 557,411,400
31/07/2022 7,060 0.04 0.57 7,020 7,190 7,030 41,570 293,484,200
29/07/2022 7,060 0.04 0.57 7,020 7,190 7,030 41,570 293,484,200
28/07/2022 7,020 0.12 1.71 6,900 7,100 7,000 27,610 193,822,200
27/07/2022 6,900 0.00 ■■ 0.00 6,900 6,970 6,800 24,180 166,842,000
26/07/2022 6,900 -0.10 -1.45 7,000 7,100 6,900 20,590 142,071,000
25/07/2022 7,000 -0.18 -2.57 7,180 7,150 6,920 25,400 177,800,000
24/07/2022 7,180 -0.11 -1.53 7,290 7,300 7,180 36,210 259,987,800
22/07/2022 7,180 -0.11 -1.53 7,290 7,300 7,180 36,210 259,987,800
21/07/2022 7,290 -0.09 -1.23 7,380 7,470 7,220 42,950 313,105,500
20/07/2022 7,380 0.16 2.17 7,220 7,450 7,300 50,880 375,494,400
19/07/2022 7,220 -0.14 -1.94 7,360 7,300 7,160 31,930 230,534,600
18/07/2022 7,360 -0.09 -1.22 7,450 7,430 7,300 44,300 326,048,000
17/07/2022 7,420 -0.03 -0.40 7,450 7,500 7,420 31,770 235,733,400
15/07/2022 7,420 -0.03 -0.40 7,450 7,500 7,420 31,770 235,733,400
14/07/2022 7,450 0.25 3.36 7,200 7,500 7,180 63,140 470,393,000
13/07/2022 7,200 0.05 0.69 7,150 7,290 7,160 65,940 474,768,000
12/07/2022 7,150 0.09 1.26 7,060 7,230 6,870 18,720 133,848,000
11/07/2022 7,060 0.00 ■■ 0.00 7,060 7,180 6,900 14,240 100,534,400
10/07/2022 7,060 0.26 3.68 6,800 7,100 6,800 11,780 83,166,800
08/07/2022 7,060 0.26 3.68 6,800 7,100 6,800 11,780 83,166,800
07/07/2022 6,800 -0.02 -0.29 6,820 6,850 6,700 13,070 88,876,000
06/07/2022 6,820 -0.25 -3.67 7,070 7,000 6,700 9,830 67,040,600
05/07/2022 7,070 -0.14 -1.98 7,210 7,300 7,000 19,770 139,773,900
04/07/2022 7,210 0.19 2.64 7,020 7,350 7,070 11,960 86,231,600
03/07/2022 7,020 0.00 ■■ 0.00 7,020 7,100 6,600 27,220 191,084,400
01/07/2022 7,020 0.00 ■■ 0.00 7,020 7,100 6,600 27,220 191,084,400
30/06/2022 7,020 -0.26 -3.70 7,280 7,390 7,020 26,740 187,714,800
29/06/2022 7,280 -0.12 -1.65 7,400 7,550 7,200 26,120 190,153,600
28/06/2022 7,400 0.12 1.62 7,280 7,500 7,200 23,150 171,310,000
27/06/2022 7,280 0.28 3.85 7,000 7,280 6,900 29,310 213,376,800
24/06/2022 7,000 0.11 1.57 6,890 7,000 6,500 30,250 211,750,000
23/06/2022 6,890 0.31 4.50 6,580 6,990 6,580 18,320 126,224,800
22/06/2022 6,580 0.43 6.53 6,150 6,580 6,000 37,960 249,776,800
21/06/2022 6,150 0.05 0.81 6,100 6,520 5,910 37,370 229,825,500
20/06/2022 6,100 -0.43 -7.05 6,530 6,600 6,080 54,560 332,816,000
17/06/2022 6,530 -0.48 -7.35 7,010 6,700 6,520 81,600 532,848,000
16/06/2022 7,010 -0.52 -7.42 7,530 7,690 7,010 66,160 463,781,600
15/06/2022 7,530 -0.55 -7.30 8,080 8,190 7,520 86,280 649,688,400
14/06/2022 8,080 -0.60 -7.43 8,680 8,500 8,080 43,200 349,056,000
13/06/2022 8,680 -0.65 -7.49 9,330 9,000 8,680 43,980 381,746,400
12/06/2022 9,330 -0.17 -1.82 9,500 9,500 9,310 20,490 191,171,700
10/06/2022 9,330 -0.17 -1.82 9,500 9,500 9,310 20,490 191,171,700
09/06/2022 9,500 0.00 ■■ 0.00 9,500 9,800 9,150 20,930 198,835,000
08/06/2022 9,500 0.31 3.26 9,190 9,540 9,200 26,930 255,835,000
07/06/2022 9,190 -0.01 -0.11 9,200 9,200 8,800 34,760 319,444,400
06/06/2022 9,200 -0.58 -6.30 9,780 9,750 9,200 41,200 379,040,000
05/06/2022 9,780 -0.16 -1.64 9,940 9,960 9,750 40,610 397,165,800
03/06/2022 9,780 -0.16 -1.64 9,940 9,960 9,750 40,610 397,165,800
02/06/2022 9,940 -0.03 -0.30 9,970 10,100 9,850 77,740 772,735,600
01/06/2022 9,970 -0.13 -1.30 10,100 10,150 9,910 43,740 436,087,800
31/05/2022 10,100 -0.10 -0.99 10,200 10,250 10,000 49,120 496,112,000
30/05/2022 10,200 0.30 2.94 9,900 10,300 9,900 57,470 586,194,000
29/05/2022 9,900 0.12 1.21 9,780 10,000 9,700 44,970 445,203,000
27/05/2022 9,900 0.12 1.21 9,780 10,000 9,700 44,970 445,203,000
26/05/2022 9,780 0.28 2.86 9,500 9,900 9,540 66,990 655,162,200
25/05/2022 9,500 0.30 3.16 9,200 9,530 8,710 67,130 637,735,000
24/05/2022 9,200 -0.10 -1.09 9,300 9,200 8,650 43,300 398,360,000
23/05/2022 9,300 -0.29 -3.12 9,590 9,750 9,010 40,400 375,720,000
22/05/2022 9,590 0.00 ■■ 0.00 9,590 9,700 9,480 41,620 399,135,800
20/05/2022 9,590 0.00 ■■ 0.00 9,590 9,700 9,480 41,620 399,135,800
19/05/2022 9,590 -0.08 -0.83 9,670 9,650 9,200 34,680 332,581,200
18/05/2022 9,670 0.29 3.00 9,380 9,890 9,500 56,820 549,449,400
17/05/2022 9,380 0.61 6.50 8,770 9,380 8,710 79,690 747,492,200
16/05/2022 8,770 0.15 1.71 8,620 9,200 8,600 35,280 309,405,600
11/05/2022 9,950 0.05 0.50 9,900 10,150 9,750 47,980 477,401,000
10/05/2022 9,900 0.08 0.81 9,820 10,000 9,150 62,010 613,899,000
09/05/2022 9,820 -0.73 -7.43 10,550 10,500 9,820 62,520 613,946,400
29/04/2022 12,100 0.25 2.07 11,850 12,150 11,800 69,330 838,893,000
28/04/2022 11,850 -0.05 -0.42 11,900 12,250 11,850 86,200 1,021,470,000
27/04/2022 11,900 0.60 5.04 11,300 11,900 11,050 79,570 946,883,000
26/04/2022 11,300 0.70 6.19 10,600 11,300 9,870 78,540 887,502,000
25/04/2022 10,600 -0.75 -7.08 11,350 11,700 10,600 240,710 2,551,526,000
23/04/2022 11,350 -0.85 -7.49 12,200 11,800 11,350 308,120 3,497,162,000
22/04/2022 11,350 -0.85 -7.49 12,200 11,800 11,350 308,120 3,497,162,000
21/04/2022 12,200 -0.90 -7.38 13,100 12,200 12,200 5,770 70,394,000
20/04/2022 13,100 -0.95 -7.25 14,050 14,000 13,100 175,100 2,293,810,000
19/04/2022 14,050 -1.05 -7.47 15,100 15,200 14,050 98,370 1,382,098,500
18/04/2022 15,100 -1.10 -7.28 16,200 15,600 15,100 117,030 1,767,153,000
16/04/2022 16,200 -0.75 -4.63 16,950 17,200 16,200 54,030 875,286,000
15/04/2022 16,200 -0.75 -4.63 16,950 17,200 16,200 54,030 875,286,000
14/04/2022 16,950 0.30 1.77 16,650 17,200 16,650 39,840 675,288,000
13/04/2022 16,650 0.65 3.90 16,000 16,700 16,200 81,170 1,351,480,500
12/04/2022 16,900 -1.25 -7.40 18,150 18,500 16,900 127,040 2,146,976,000
08/04/2022 18,150 -0.85 -4.68 19,000 19,100 18,150 105,740 1,919,181,000
07/04/2022 19,000 -0.95 -5.00 19,950 20,100 19,000 107,350 2,039,650,000
06/04/2022 19,950 -0.40 -2.01 20,350 21,200 19,900 132,090 2,635,195,500
05/04/2022 20,350 -0.75 -3.69 21,100 21,000 20,350 80,590 1,640,006,500
04/04/2022 21,100 1.00 4.74 20,100 21,100 20,200 85,320 1,800,252,000
01/04/2022 20,100 -0.50 -2.49 20,600 20,450 19,650 95,630 1,922,163,000
31/03/2022 20,600 -0.40 -1.94 21,000 21,500 20,350 68,200 1,404,920,000
30/03/2022 21,000 -0.40 -1.90 21,400 21,300 20,500 154,230 3,238,830,000
29/03/2022 22,350 -0.05 -0.22 22,400 22,700 21,800 266,090 5,947,111,500
28/03/2022 22,400 -0.25 -1.12 22,650 22,750 21,300 175,160 3,923,584,000
25/03/2022 22,650 0.10 0.44 22,550 22,800 22,500 154,120 3,490,818,000
24/03/2022 22,550 -0.35 -1.55 22,900 23,100 22,550 164,370 3,706,543,500
23/03/2022 22,900 -0.10 -0.44 23,000 23,200 22,600 186,140 4,262,606,000
22/03/2022 23,000 0.20 0.87 22,800 23,450 22,750 216,890 4,988,470,000
21/03/2022 22,800 0.40 1.75 22,400 23,000 22,650 157,410 3,588,948,000
18/03/2022 22,400 0.30 1.34 22,100 22,700 22,150 168,310 3,770,144,000
17/03/2022 22,100 0.15 0.68 21,950 22,200 21,900 132,780 2,934,438,000
16/03/2022 21,950 0.15 0.68 21,800 22,200 21,800 107,050 2,349,747,500
15/03/2022 21,800 0.35 1.61 21,450 21,950 21,400 130,690 2,849,042,000
14/03/2022 21,450 -0.55 -2.56 22,000 22,000 20,900 86,910 1,864,219,500
11/03/2022 22,000 -0.55 -2.50 22,550 22,550 21,800 76,310 1,678,820,000
10/03/2022 22,550 1.00 4.43 21,550 22,750 22,150 155,940 3,516,447,000
09/03/2022 21,550 -0.55 -2.55 22,100 22,450 21,000 91,030 1,961,696,500
08/03/2022 22,100 -0.90 -4.07 23,000 23,000 22,100 95,550 2,111,655,000
07/03/2022 23,000 -0.30 -1.30 23,300 23,300 22,750 107,510 2,472,730,000
06/03/2022 23,300 0.00 ■■ 0.00 23,300 23,800 23,200 164,880 3,841,704,000
04/03/2022 23,300 0.00 ■■ 0.00 23,300 23,800 23,200 164,880 3,841,704,000
03/03/2022 23,300 -0.40 -1.72 23,700 23,650 23,100 134,910 3,143,403,000
02/03/2022 23,700 -0.05 -0.21 23,750 23,800 22,800 147,850 3,504,045,000
01/03/2022 23,750 -0.35 -1.47 24,100 24,000 23,500 130,930 3,109,587,500
28/02/2022 24,100 0.30 1.24 23,800 24,300 23,600 218,180 5,258,138,000
27/02/2022 23,800 0.40 1.68 23,400 24,350 23,250 210,390 5,007,282,000
25/02/2022 23,800 0.40 1.68 23,400 24,350 23,250 210,390 5,007,282,000
24/02/2022 23,400 0.55 2.35 22,850 23,850 21,300 333,500 7,803,900,000
23/02/2022 22,850 0.85 3.72 22,000 23,300 21,900 179,650 4,105,002,500
22/02/2022 22,000 -0.30 -1.36 22,300 22,150 21,500 165,310 3,636,820,000
21/02/2022 22,300 1.10 4.93 21,200 22,500 21,200 163,070 3,636,461,000
20/02/2022 21,200 0.80 3.77 20,400 21,300 20,100 179,030 3,795,436,000
18/02/2022 21,200 0.80 3.77 20,400 21,300 20,100 179,030 3,795,436,000
17/02/2022 20,400 -0.15 -0.74 20,550 20,600 19,950 152,710 3,115,284,000
16/02/2022 20,550 0.55 2.68 20,000 20,550 19,950 69,530 1,428,841,500
15/02/2022 20,000 0.05 0.25 19,950 20,000 19,650 50,420 1,008,400,000
14/02/2022 19,950 -0.35 -1.75 20,300 20,300 19,800 62,300 1,242,885,000
11/02/2022 20,300 0.20 0.99 20,100 20,300 19,800 42,910 871,073,000
10/02/2022 20,100 -0.25 -1.24 20,350 20,450 20,050 33,560 674,556,000
09/02/2022 20,350 0.60 2.95 19,750 20,450 19,750 40,140 816,849,000
08/02/2022 19,750 0.55 2.78 19,200 19,900 19,100 43,420 857,545,000
07/02/2022 19,200 0.70 3.65 18,500 19,400 18,800 39,850 765,120,000
01/02/2022 18,500 -0.25 -1.35 18,750 18,850 17,450 56,030 1,036,555,000
31/01/2022 18,500 -0.25 -1.35 18,750 18,850 17,450 56,030 1,036,555,000
28/01/2022 18,500 -0.25 -1.35 18,750 18,850 17,450 56,030 1,036,555,000
27/01/2022 18,750 0.05 0.27 18,700 18,900 18,200 45,100 845,625,000
26/01/2022 18,700 -0.20 -1.07 18,900 19,300 18,300 56,520 1,056,924,000
25/01/2022 18,900 -0.40 -2.12 19,300 18,900 18,050 73,130 1,382,157,000
24/01/2022 19,300 -1.40 -7.25 20,700 20,200 19,300 75,510 1,457,343,000
21/01/2022 20,700 -0.50 -2.42 21,200 21,300 20,500 37,370 773,559,000
20/01/2022 20,450 0.45 2.20 20,000 20,450 19,450 48,100 983,645,000
19/01/2022 19,800 -0.65 -3.28 20,450 21,000 19,100 70,630 1,398,474,000
18/01/2022 20,450 -1.50 -7.33 21,950 21,800 20,450 105,730 2,162,178,500
17/01/2022 21,950 -1.65 -7.52 23,600 23,500 21,950 99,860 2,191,927,000
16/01/2022 23,600 -0.40 -1.69 24,000 24,000 23,300 53,020 1,251,272,000
14/01/2022 23,600 -0.40 -1.69 24,000 24,000 23,300 53,020 1,251,272,000
13/01/2022 24,000 -0.60 -2.50 24,600 24,700 23,650 70,660 1,695,840,000
12/01/2022 24,600 0.60 2.44 24,000 24,900 23,550 93,140 2,291,244,000
11/01/2022 24,000 -0.80 -3.33 24,800 25,200 23,800 138,370 3,320,880,000
10/01/2022 24,800 -1.15 -4.64 25,950 26,000 24,800 193,200 4,791,360,000
09/01/2022 25,950 -0.30 -1.16 26,250 26,600 25,800 120,820 3,135,279,000
07/01/2022 25,950 -0.30 -1.16 26,250 26,600 25,800 120,820 3,135,279,000
06/01/2022 26,250 0.00 ■■ 0.00 26,750 26,750 26,200 102,660 2,694,825,000
05/01/2022 26,750 0.40 1.50 26,350 27,600 26,300 172,730 4,620,527,500
04/01/2022 26,350 0.00 ■■ 0.00 26,350 26,700 26,200 64,920 1,710,642,000
03/01/2022 25,200 -1.80 -7.14 27,000 27,250 25,200 326,790 8,235,108,000
31/12/2021 26,350 -0.70 -2.66 27,050 27,450 26,300 79,930 2,106,155,500
30/12/2021 27,050 1.15 4.25 25,900 27,300 25,950 120,870 3,269,533,500
29/12/2021 25,900 -0.05 -0.19 25,900 26,250 25,650 67,550 1,749,545,000
23/12/2021 27,350 -1.25 -4.57 28,600 28,800 27,100 260,010 7,111,273,500
22/12/2021 27,350 -1.25 -4.57 28,600 28,800 27,100 260,010 7,111,273,500
21/12/2021 28,600 1.85 6.47 26,750 28,600 26,500 319,990 9,151,714,000
20/12/2021 26,750 1.55 5.79 25,200 26,950 25,200 275,050 7,357,587,500
17/12/2021 25,200 1.10 4.37 24,100 25,250 24,000 144,130 3,632,076,000
16/12/2021 24,100 -0.40 -1.66 24,500 25,000 24,050 108,160 2,606,656,000
15/12/2021 24,500 -0.80 -3.27 25,300 25,300 24,450 116,590 2,856,455,000
14/12/2021 25,300 -0.35 -1.38 25,650 26,000 25,150 123,040 3,112,912,000
13/12/2021 25,650 -0.20 -0.78 25,850 26,000 25,400 113,000 2,898,450,000
12/12/2021 25,850 -0.35 -1.35 26,200 26,500 25,500 114,980 2,972,233,000
10/12/2021 25,850 -0.35 -1.35 26,200 26,500 25,500 114,980 2,972,233,000
09/12/2021 26,200 1.00 3.82 25,200 26,500 24,900 106,190 2,782,178,000
08/12/2021 25,200 0.10 0.40 25,100 25,600 24,850 88,690 2,234,988,000
07/12/2021 25,100 1.60 6.37 23,500 25,100 23,550 145,000 3,639,500,000
06/12/2021 23,500 -1.70 -7.23 25,200 25,400 23,500 259,150 6,090,025,000
04/12/2021 25,200 -1.80 -7.14 27,000 27,250 25,200 326,790 8,235,108,000
03/12/2021 25,200 -1.80 -7.14 27,000 27,250 25,200 326,790 8,235,108,000
02/12/2021 27,000 -0.15 -0.56 27,150 27,950 26,500 179,070 4,834,890,000
01/12/2021 27,150 -0.75 -2.76 27,900 27,900 27,050 224,200 6,087,030,000
30/11/2021 27,900 -0.10 -0.36 28,000 28,950 27,900 198,130 5,527,827,000
29/11/2021 28,000 -0.70 -2.50 28,700 28,500 27,200 305,370 8,550,360,000
28/11/2021 28,700 -1.15 -4.01 29,850 30,000 28,500 295,690 8,486,303,000
26/11/2021 28,700 -1.15 -4.01 29,850 30,000 28,500 295,690 8,486,303,000
25/11/2021 29,850 0.30 1.01 29,550 30,500 29,000 225,040 6,717,444,000
24/11/2021 29,550 0.05 0.17 29,500 30,700 29,500 227,510 6,722,920,500
23/11/2021 29,500 -0.35 -1.19 29,500 29,850 27,600 390,810 11,528,895,000
22/11/2021 29,500 -1.50 -5.08 31,000 31,500 29,000 376,620 11,110,290,000
19/11/2021 31,000 -0.45 -1.45 31,450 32,750 29,250 449,420 13,932,020,000
18/11/2021 31,450 2.05 6.52 29,400 31,450 29,000 482,700 15,180,915,000
17/11/2021 29,400 1.15 3.91 28,250 29,500 28,000 280,120 8,235,528,000
16/11/2021 28,250 0.55 1.95 27,700 29,200 27,300 477,600 13,492,200,000
15/11/2021 27,700 1.80 6.50 25,900 27,700 27,000 386,880 10,716,576,000
14/11/2021 25,900 -0.25 -0.97 26,150 26,300 25,500 257,430 6,667,437,000
12/11/2021 25,900 -0.25 -0.97 26,150 26,300 25,500 257,430 6,667,437,000
11/11/2021 26,150 -0.50 -1.91 26,650 26,650 25,600 310,910 8,130,296,500
10/11/2021 26,650 0.65 2.44 26,000 26,800 25,900 394,760 10,520,354,000
09/11/2021 26,000 0.60 2.31 25,400 26,400 24,900 394,990 10,269,740,000
08/11/2021 25,400 1.00 3.94 24,400 25,800 24,400 317,400 8,061,960,000
07/11/2021 24,400 -0.05 -0.20 24,400 24,800 24,050 123,930 3,023,892,000
05/11/2021 24,400 -0.05 -0.20 24,400 24,800 24,050 123,930 3,023,892,000
04/11/2021 23,700 -1.50 -6.33 25,200 25,600 23,450 674,740 15,991,338,000
03/11/2021 23,700 -1.50 -6.33 25,200 25,600 23,450 674,740 15,991,338,000
02/11/2021 25,200 0.40 1.59 24,800 25,400 24,150 452,060 11,391,912,000
01/11/2021 24,800 0.45 1.81 24,350 25,650 24,800 281,330 6,976,984,000
30/10/2021 24,350 1.55 6.37 22,800 24,350 22,700 316,350 7,703,122,500
29/10/2021 24,350 1.55 6.37 22,800 24,350 22,700 316,350 7,703,122,500
28/10/2021 22,800 -0.10 -0.44 22,800 23,100 22,400 305,540 6,966,312,000
27/10/2021 22,800 -0.10 -0.44 22,900 23,450 22,400 243,950 5,562,060,000
26/10/2021 22,900 -0.10 -0.44 23,000 23,000 22,400 78,060 1,787,574,000
25/10/2021 23,000 0.15 0.65 22,850 23,900 22,800 280,060 6,441,380,000
23/10/2021 22,850 0.10 0.44 22,750 23,050 22,700 129,890 2,967,986,500
22/10/2021 22,850 0.10 0.44 22,750 23,050 22,700 129,890 2,967,986,500
21/10/2021 22,750 0.15 0.66 22,600 23,050 22,500 146,050 3,322,637,500
20/10/2021 22,600 -0.25 -1.11 22,850 23,100 22,300 150,100 3,392,260,000
19/10/2021 22,850 0.05 0.22 22,800 22,950 22,550 97,160 2,220,106,000
18/10/2021 22,800 0.10 0.44 22,700 23,050 22,600 86,250 1,966,500,000
16/10/2021 22,700 -0.15 -0.66 22,850 23,000 22,550 54,270 1,231,929,000
15/10/2021 22,700 -0.15 -0.66 22,850 23,000 22,550 54,270 1,231,929,000
14/10/2021 22,850 -0.10 -0.44 22,950 23,300 22,850 96,460 2,204,111,000
13/10/2021 22,950 0.35 1.53 22,600 23,200 22,650 118,630 2,722,558,500
12/10/2021 22,600 0.35 1.55 22,250 22,600 22,200 92,080 2,081,008,000
11/10/2021 22,250 0.25 1.12 22,000 22,300 21,800 78,790 1,753,077,500
08/10/2021 22,000 -0.25 -1.14 22,250 22,400 21,950 64,220 1,412,840,000
07/10/2021 22,250 0.25 1.12 22,000 22,400 22,000 47,100 1,047,975,000
06/10/2021 22,000 -0.10 -0.45 22,100 22,500 21,800 41,220 906,840,000
05/10/2021 22,100 0.85 3.85 21,250 22,250 21,200 42,350 935,935,000
04/10/2021 21,250 -0.05 -0.24 21,300 21,300 20,800 28,600 607,750,000
01/10/2021 21,300 -0.15 -0.70 21,450 21,700 21,200 27,380 583,194,000
30/09/2021 21,450 0.10 0.47 21,350 21,800 21,350 16,750 359,287,500
29/09/2021 21,350 0.35 1.64 21,000 21,700 20,950 16,760 357,826,000
28/09/2021 21,000 0.15 0.71 21,000 21,150 20,200 40,030 840,630,000
27/09/2021 21,000 -1.20 -5.71 22,200 22,600 20,650 59,830 1,256,430,000
24/09/2021 22,200 -0.50 -2.25 22,700 22,800 22,200 33,650 747,030,000
23/09/2021 22,700 -0.25 -1.10 22,950 23,000 22,550 47,550 1,079,385,000
22/09/2021 22,950 -0.05 -0.22 23,000 23,300 22,350 50,900 1,168,155,000
21/09/2021 23,000 -0.20 -0.87 23,200 23,400 22,650 49,420 1,136,660,000
20/09/2021 23,200 -0.60 -2.59 23,800 24,300 22,700 45,810 1,062,792,000
17/09/2021 23,800 1.30 5.46 22,500 23,800 22,700 48,950 1,165,010,000
16/09/2021 22,500 0.05 0.22 22,500 23,000 22,300 30,600 688,500,000
15/09/2021 22,500 -0.50 -2.22 23,000 23,200 21,900 72,640 1,634,400,000
14/09/2021 23,000 -0.80 -3.48 23,800 23,800 22,800 47,220 1,086,060,000
13/09/2021 23,800 -0.20 -0.84 24,000 24,000 23,000 67,340 1,602,692,000
10/09/2021 24,000 -0.20 -0.83 24,200 24,500 23,800 64,310 1,543,440,000
09/09/2021 24,200 -0.40 -1.65 24,600 24,850 24,150 59,610 1,442,562,000
08/09/2021 24,600 -0.80 -3.25 25,400 25,850 24,500 62,590 1,539,714,000
07/09/2021 25,400 0.90 3.54 24,500 25,900 23,900 201,300 5,113,020,000
06/09/2021 24,500 24.50 100.00 0 24,600 23,050 328,900 8,058,050,000
27/08/2021 23,000 0.80 3.48 22,200 23,000 22,000 1,349,200 31,031,600,000
26/08/2021 22,200 -1.50 -6.76 23,700 23,700 22,100 1,957,700 43,460,940,000
25/08/2021 23,700 -0.30 -1.27 24,000 25,000 23,500 1,921,900 45,549,030,000
24/08/2021 24,000 1.50 6.25 22,500 24,000 20,600 5,166,100 123,986,400,000
23/08/2021 22,500 0.70 3.11 21,800 23,300 20,000 3,826,800 86,103,000,000
20/08/2021 21,800 -1.30 -5.96 23,100 23,500 20,800 1,970,000 42,946,000,000
19/08/2021 23,100 0.20 0.87 22,900 24,500 21,600 1,790,300 41,355,930,000
18/08/2021 22,900 2.00 8.73 20,900 22,900 20,000 4,302,600 98,529,540,000
17/08/2021 20,900 0.70 3.35 20,200 21,300 20,000 2,608,600 54,519,740,000
16/08/2021 20,200 1.80 8.91 18,400 20,200 18,400 3,453,700 69,764,740,000
13/08/2021 18,400 1.20 6.52 17,200 18,800 16,600 2,280,200 41,955,680,000
12/08/2021 17,200 -0.80 -4.65 18,000 18,000 17,200 1,617,800 27,826,160,000
11/08/2021 18,000 0.50 2.78 17,500 18,300 17,600 1,632,400 29,383,200,000
10/08/2021 17,500 0.30 1.71 17,200 17,800 16,900 1,132,600 19,820,500,000
09/08/2021 17,200 0.50 2.91 16,700 17,400 16,100 1,890,500 32,516,600,000
06/08/2021 16,700 -0.30 -1.80 17,000 17,400 16,600 1,456,600 24,325,220,000
05/08/2021 17,000 0.90 5.29 16,100 17,700 16,500 2,256,800 38,365,600,000
04/08/2021 16,100 1.40 8.70 14,700 16,100 14,800 2,644,000 42,568,400,000
03/08/2021 14,700 0.20 1.36 14,500 14,700 14,500 726,300 10,676,610,000
02/08/2021 14,500 0.20 1.38 14,300 14,800 14,400 904,400 13,113,800,000
30/07/2021 14,300 -0.10 -0.70 14,400 14,500 14,300 363,800 5,202,340,000
29/07/2021 14,400 0.10 0.69 14,300 14,400 14,200 441,000 6,350,400,000
28/07/2021 14,300 0.00 ■■ 0.00 14,300 14,500 14,200 382,600 5,471,180,000
27/07/2021 14,300 -0.30 -2.10 14,600 14,800 14,300 525,800 7,518,940,000
26/07/2021 14,600 -0.10 -0.68 14,900 14,600 14,100 328,500 4,796,100,000
23/07/2021 14,700 -0.20 -1.36 14,900 15,200 14,600 335,100 4,925,970,000
22/07/2021 14,900 0.20 1.34 14,700 15,000 14,300 304,500 4,537,050,000
21/07/2021 14,700 -0.50 -3.40 15,200 16,000 14,700 490,600 7,211,820,000
20/07/2021 15,200 0.60 3.95 14,600 15,200 13,200 513,000 7,797,600,000
19/07/2021 14,600 0.50 3.42 14,100 14,600 13,000 660,000 9,636,000,000
16/07/2021 14,100 -0.10 -0.71 14,200 14,400 13,900 90,500 1,276,050,000
15/07/2021 14,200 0.50 3.52 13,700 14,400 13,200 321,100 4,559,620,000
14/07/2021 13,700 -0.30 -2.19 14,000 14,000 13,400 207,300 2,840,010,000
13/07/2021 14,000 1.10 7.86 12,900 14,000 12,400 454,000 6,356,000,000
12/07/2021 12,900 -0.60 -4.65 13,500 13,500 12,200 1,181,200 15,237,480,000
09/07/2021 13,500 -0.70 -5.19 14,200 14,200 13,500 765,500 10,334,250,000
08/07/2021 14,200 -0.40 -2.82 14,600 14,800 14,100 436,400 6,196,880,000
07/07/2021 14,600 0.20 1.37 14,400 14,900 13,800 769,200 11,230,320,000
06/07/2021 14,400 -1.60 -11.11 16,000 16,000 14,400 1,208,900 17,408,160,000
05/07/2021 16,000 0.00 ■■ 0.00 16,000 16,200 15,600 642,100 10,273,600,000
02/07/2021 16,000 0.10 0.63 15,900 16,200 15,700 893,100 14,289,600,000
01/07/2021 15,900 0.70 4.40 15,200 16,000 15,000 1,256,200 19,973,580,000
30/06/2021 15,200 -0.20 -1.32 15,400 15,300 15,000 367,500 5,586,000,000
29/06/2021 15,400 -0.10 -0.65 15,500 15,700 15,200 426,500 6,568,100,000
28/06/2021 15,500 0.10 0.65 15,400 16,000 15,300 615,000 9,532,500,000
25/06/2021 15,400 0.20 1.30 15,200 15,500 15,000 900,200 13,863,080,000
24/06/2021 15,200 -0.10 -0.66 15,300 15,300 15,100 345,000 5,244,000,000
23/06/2021 15,300 0.10 0.65 15,200 15,300 15,000 581,500 8,896,950,000
22/06/2021 15,200 0.00 ■■ 0.00 15,200 15,500 15,100 1,371,700 20,849,840,000
21/06/2021 15,200 0.20 1.32 15,000 15,500 14,900 979,500 14,888,400,000
18/06/2021 15,000 -0.70 -4.67 15,700 16,000 15,000 1,545,700 23,185,500,000
17/06/2021 15,700 -0.10 -0.64 15,800 16,500 15,500 1,430,600 22,460,420,000
16/06/2021 15,800 1.00 6.33 14,800 15,900 14,700 1,555,200 24,572,160,000
15/06/2021 15,000 -0.30 -2.00 15,300 15,400 14,800 441,800 6,627,000,000
14/06/2021 15,300 0.30 1.96 15,000 16,000 14,900 1,425,600 21,811,680,000
11/06/2021 16,000 0.70 4.38 15,300 16,000 15,200 672,800 10,764,800,000
10/06/2021 15,300 -0.30 -1.96 15,600 15,800 15,000 422,500 6,464,250,000
09/06/2021 15,600 0.80 5.13 14,800 15,900 13,900 874,100 13,635,960,000
08/06/2021 14,800 -1.50 -10.14 16,300 16,400 14,800 1,027,700 15,209,960,000
07/06/2021 16,300 -0.60 -3.68 16,900 18,300 15,500 1,363,400 22,223,420,000
04/06/2021 16,900 1.40 8.28 15,500 17,000 15,700 2,168,000 36,639,200,000
03/06/2021 15,500 1.40 9.03 14,100 15,500 14,100 2,384,400 36,958,200,000
02/06/2021 16,200 -0.80 -4.94 17,000 17,300 16,000 1,165,100 18,874,620,000
01/06/2021 17,000 0.90 5.29 16,100 17,200 16,000 1,370,100 23,291,700,000
31/05/2021 16,100 1.40 8.70 14,800 16,100 15,000 1,820,000 29,302,000,000
28/05/2021 14,700 -0.10 -0.68 14,800 15,100 14,500 346,200 5,089,140,000
27/05/2021 14,800 0.00 ■■ 0.00 14,800 15,400 14,800 595,700 8,816,360,000
26/05/2021 14,800 1.30 8.78 13,500 14,800 13,500 661,200 9,785,760,000
25/05/2021 13,500 -0.20 -1.48 13,700 13,700 13,300 213,800 2,886,300,000
24/05/2021 13,700 0.10 0.73 13,600 13,800 13,500 100,100 1,371,370,000
21/05/2021 13,600 -0.10 -0.74 13,700 13,900 13,600 258,700 3,518,320,000
20/05/2021 13,700 0.40 2.92 13,300 13,800 13,000 281,000 3,849,700,000
19/05/2021 13,300 0.20 1.50 13,100 13,400 13,000 200,200 2,662,660,000
18/05/2021 13,100 -0.70 -5.34 13,800 13,500 12,900 506,800 6,639,080,000
17/05/2021 13,800 -0.50 -3.62 14,300 14,300 13,700 171,500 2,366,700,000
14/05/2021 14,300 -0.20 -1.40 14,500 14,500 14,100 173,100 2,475,330,000
13/05/2021 14,500 -0.30 -2.07 14,800 14,700 14,200 272,100 3,945,450,000
12/05/2021 14,800 0.20 1.35 14,600 14,800 14,300 55,300 818,440,000
11/05/2021 14,600 -0.30 -2.05 14,900 14,900 14,400 164,400 2,400,240,000
10/05/2021 14,900 0.80 5.37 14,100 15,200 13,900 420,200 6,260,980,000
07/05/2021 14,100 -0.40 -2.84 14,500 14,500 14,000 125,700 1,772,370,000
06/05/2021 14,500 0.00 ■■ 0.00 14,500 14,600 14,300 213,400 3,094,300,000
05/05/2021 14,500 0.10 0.69 14,400 14,800 14,400 333,800 4,840,100,000
04/05/2021 14,000 -0.60 -4.29 14,600 14,400 13,500 71,200 996,800,000
03/05/2021 15,500 1.00 6.45 14,500 15,500 13,500 1,480 22,940,000
29/04/2021 14,600 -0.10 -0.68 14,700 14,900 14,500 161,800 2,362,280,000
28/04/2021 14,700 -0.20 -1.36 14,900 15,100 14,500 391,900 5,760,930,000
27/04/2021 14,900 -0.30 -2.01 15,200 15,400 14,300 223,500 3,330,150,000
26/04/2021 15,200 -0.80 -5.26 16,000 16,300 15,000 540,000 8,208,000,000
23/04/2021 16,000 0.00 ■■ 0.00 16,000 16,700 15,500 1,258,100 20,129,600,000
22/04/2021 16,000 -0.50 -3.13 16,500 16,600 16,000 760,700 12,171,200,000
20/04/2021 16,500 -0.70 -4.24 17,200 18,200 16,500 1,393,200 22,987,800,000
19/04/2021 17,200 1.30 7.56 15,900 17,300 15,800 759,400 13,061,680,000
16/04/2021 15,900 -0.60 -3.77 16,500 16,800 15,600 930,900 14,801,310,000
12/04/2021 16,500 3.30 20.00 15,700 16,750 15,500 117,690 1,941,885,000
09/04/2021 15,700 -0.30 -1.91 16,000 16,000 15,200 69,730 1,094,761,000
08/04/2021 16,000 -0.10 -0.63 16,000 16,150 15,500 48,190 771,040,000
07/04/2021 16,000 0.20 1.25 15,800 16,000 15,400 79,920 1,278,720,000
06/04/2021 15,800 1.00 6.33 14,800 15,800 14,450 80,300 1,268,740,000
05/04/2021 14,800 0.10 0.68 14,700 14,850 14,400 40,520 599,696,000
02/04/2021 14,700 0.20 1.36 14,500 14,850 14,200 50,360 740,292,000
01/04/2021 14,500 0.20 1.38 14,300 14,500 14,100 49,080 711,660,000
31/03/2021 14,300 0.05 0.35 14,250 14,400 14,100 61,040 872,872,000
30/03/2021 14,250 0.45 3.16 13,800 14,250 13,400 79,010 1,125,892,500
29/03/2021 13,800 -0.10 -0.72 13,800 13,800 13,550 10,700 147,660,000
26/03/2021 13,800 -0.10 -0.72 13,900 13,800 13,000 18,280 252,264,000
25/03/2021 13,900 -0.10 -0.72 14,000 14,200 13,400 18,210 253,119,000
24/03/2021 14,000 -0.40 -2.86 14,400 14,000 13,550 21,710 303,940,000
23/03/2021 14,400 0.90 6.25 13,500 14,400 13,000 24,800 357,120,000
22/03/2021 13,500 -0.20 -1.48 13,700 13,650 13,400 14,120 190,620,000
19/03/2021 13,700 0.25 1.82 13,450 13,700 13,150 43,030 589,511,000
18/03/2021 13,450 0.85 6.32 12,600 13,450 12,600 42,800 575,660,000
17/03/2021 12,600 -0.15 -1.19 12,750 12,800 12,600 7,890 99,414,000
16/03/2021 12,750 -0.05 -0.39 12,800 12,800 12,500 12,520 159,630,000
15/03/2021 12,800 0.05 0.39 12,800 12,900 12,750 8,100 103,680,000
12/03/2021 12,800 -0.40 -3.13 13,200 13,200 12,800 14,010 179,328,000
11/03/2021 13,200 0.40 3.03 12,800 13,400 12,750 26,130 344,916,000
10/03/2021 12,800 -0.25 -1.95 13,050 13,050 12,700 13,160 168,448,000
09/03/2021 13,050 -0.25 -1.92 13,300 13,250 12,950 10,560 137,808,000
08/03/2021 13,300 -0.40 -3.01 13,700 13,700 13,150 23,080 306,964,000
05/03/2021 13,700 0.70 5.11 13,000 13,700 12,400 23,320 319,484,000
04/03/2021 13,000 -0.15 -1.15 13,000 13,200 12,500 30,390 395,070,000
03/03/2021 13,000 0.60 4.62 12,400 13,000 12,200 38,430 499,590,000
02/03/2021 12,400 -0.40 -3.23 12,800 12,800 12,400 15,640 193,936,000
01/03/2021 12,800 0.40 3.13 12,400 13,000 12,500 17,290 221,312,000
26/02/2021 12,400 0.55 4.44 11,850 12,500 11,800 35,600 441,440,000
25/02/2021 11,850 0.05 0.42 11,800 12,050 11,800 24,980 296,013,000
24/02/2021 11,800 0.05 0.42 11,750 12,150 11,700 30,740 362,732,000
23/02/2021 11,750 0.10 0.85 11,750 11,850 11,700 15,500 182,125,000
22/02/2021 11,750 0.05 0.43 11,700 11,850 11,600 12,160 142,880,000
19/02/2021 11,700 -0.05 -0.43 11,750 11,850 11,500 10,020 117,234,000
18/02/2021 11,750 -0.10 -0.85 11,850 12,050 11,750 20,310 238,642,500
17/02/2021 11,850 0.10 0.84 11,750 12,100 11,600 17,050 202,042,500
10/02/2021 11,750 0.10 0.85 11,650 11,750 10,900 11,750 138,062,500
09/02/2021 11,750 0.10 0.85 11,650 11,750 10,900 11,750 138,062,500
08/02/2021 11,650 -0.35 -3.00 12,000 12,500 11,300 20,370 237,310,500
05/02/2021 12,000 0.30 2.50 11,700 12,000 11,700 7,220 86,640,000
05/01/2021 12,200 0.05 0.41 12,200 12,300 12,100 5,940 72,468,000
04/01/2021 12,200 0.40 3.28 11,800 12,500 11,900 53,770 655,994,000
01/01/2021 11,800 0.05 0.42 11,750 11,800 11,600 204,940 2,418,292,000
31/12/2020 11,800 0.05 0.42 11,750 11,800 11,600 204,940 2,418,292,000
30/12/2020 11,750 -0.15 -1.28 11,900 11,900 11,700 348,800 4,098,400,000
29/12/2020 11,900 0.00 ■■ 0.00 11,950 11,950 11,800 23,160 275,604,000
28/12/2020 11,950 0.10 0.84 11,800 12,300 11,800 54,116 646,686,200
27/12/2020 11,800 -0.10 -0.85 11,950 11,950 11,500 57,911 683,349,800
25/12/2020 11,800 -0.10 -0.85 11,950 11,950 11,500 57,911 683,349,800
24/12/2020 11,950 -0.40 -3.35 12,300 12,200 11,450 34,719 414,892,050
23/12/2020 12,300 0.00 ■■ 0.00 12,300 12,400 11,800 79,926 983,089,800
22/12/2020 12,300 -0.20 -1.63 12,500 12,700 12,000 111,862 1,375,902,600
21/12/2020 12,500 -0.20 -1.60 12,650 12,900 12,250 110,917 1,386,462,500
20/12/2020 12,650 0.10 0.79 12,550 12,800 12,400 42,185 533,640,250
18/12/2020 12,650 0.10 0.79 12,550 12,800 12,400 42,185 533,640,250
17/12/2020 12,550 -0.10 -0.80 12,650 12,950 12,350 32,942 413,422,100
16/12/2020 12,650 0.00 ■■ 0.00 12,700 12,850 12,500 13,682 173,077,300
15/12/2020 12,700 0.50 3.94 12,200 12,900 12,000 83,978 1,066,520,600
14/12/2020 12,200 0.10 0.82 12,100 12,400 11,900 25,241 307,940,200
13/12/2020 12,100 0.50 4.13 11,600 12,200 11,450 33,546 405,906,600
11/12/2020 12,100 0.50 4.13 11,600 12,200 11,450 33,546 405,906,600
10/12/2020 11,600 -1.10 -9.48 12,650 12,000 11,500 34,554 400,826,400
09/12/2020 12,650 0.20 1.58 12,500 12,700 12,500 28,961 366,356,650
08/12/2020 12,500 -0.20 -1.60 12,700 12,700 12,450 41,763 522,037,500
07/12/2020 12,700 0.50 3.94 12,200 12,700 12,450 32,665 414,845,500
04/12/2020 12,300 0.30 2.44 12,000 12,600 12,000 645,800 7,943,340,000
03/12/2020 12,000 -0.50 -4.17 12,500 12,700 11,800 90,938 1,091,256,000
02/12/2020 12,500 0.50 4.00 12,000 12,700 12,000 49,952 624,400,000
01/12/2020 12,000 -0.30 -2.50 12,300 12,250 11,700 64,864 778,368,000
30/11/2020 11,600 0.10 0.86 11,500 11,700 11,500 415,680 4,821,888,000
27/11/2020 11,600 0.10 0.86 11,500 11,700 11,500 415,680 4,821,888,000
26/11/2020 11,500 0.20 1.74 11,300 11,500 11,100 225,110 2,588,765,000
25/11/2020 11,300 0.20 1.77 11,100 11,750 11,000 985,090 11,131,517,000
24/11/2020 11,100 -0.25 -2.25 11,350 11,450 11,050 459,100 5,096,010,000
23/11/2020 11,350 0.05 0.44 11,350 11,500 11,150 427,510 4,852,238,500
20/11/2020 11,350 0.70 6.17 10,650 11,350 10,200 137,557 1,561,271,950
19/11/2020 10,650 -0.30 -2.82 10,900 11,200 10,300 76,856 818,516,400
18/11/2020 10,900 -0.20 -1.83 11,100 11,350 10,400 1,071,270 11,676,843,000
17/11/2020 11,100 0.40 3.60 10,700 11,300 10,500 89,873 997,590,300
16/11/2020 10,700 0.70 6.54 10,000 10,700 10,000 182,848 1,956,473,600
13/11/2020 10,000 0.40 4.00 9,570 10,050 9,300 158,541 1,585,410,000
12/11/2020 9,570 0.60 6.27 8,950 9,570 8,710 154,730 1,480,766,100
11/11/2020 8,950 0.10 1.12 8,820 9,150 8,810 58,736 525,687,200
10/11/2020 8,820 0.60 6.80 8,260 8,830 8,350 122,394 1,079,515,080
09/11/2020 8,260 0.00 ■■ 0.00 8,210 8,310 8,210 26,869 221,937,940
06/11/2020 8,210 0.00 ■■ 0.00 8,250 8,300 8,200 35,755 293,548,550
05/11/2020 8,250 -0.10 -1.21 8,300 8,350 8,200 35,613 293,807,250
04/11/2020 8,300 0.10 1.20 8,200 8,330 8,200 47,123 391,120,900
03/11/2020 8,200 0.00 ■■ 0.00 8,230 8,350 8,180 47,888 392,681,600
02/11/2020 8,230 0.00 ■■ 0.00 8,200 8,370 8,100 16,031 131,935,130
30/10/2020 8,200 0.00 ■■ 0.00 8,190 8,370 8,150 24,856 203,819,200
29/10/2020 8,190 0.10 1.22 8,110 8,300 8,000 74,932 613,693,080
28/10/2020 8,110 -0.40 -4.93 8,500 8,700 8,010 76,395 619,563,450
27/10/2020 8,500 -0.30 -3.53 8,800 8,760 8,400 75,098 638,333,000
26/10/2020 8,800 -0.40 -4.55 9,200 9,180 8,790 113,722 1,000,753,600
25/10/2020 9,200 0.10 1.09 9,130 9,400 9,000 118,594 1,091,064,800
23/10/2020 9,200 0.10 1.09 9,130 9,400 9,000 118,594 1,091,064,800
22/10/2020 9,130 0.60 6.57 8,540 9,130 8,480 246,420 2,249,814,600
21/10/2020 8,540 0.50 5.85 7,990 8,540 8,100 240,831 2,056,696,740
20/10/2020 7,990 0.10 1.25 7,910 8,150 7,910 33,906 270,908,940
19/10/2020 7,910 0.00 ■■ 0.00 7,910 8,090 7,900 41,135 325,377,850
18/10/2020 7,910 -0.10 -1.26 8,000 8,040 7,850 57,538 455,125,580
16/10/2020 7,910 -0.10 -1.26 8,000 8,040 7,850 57,538 455,125,580
15/10/2020 8,000 -0.30 -3.75 8,300 8,300 8,000 659,530 5,276,240,000
14/10/2020 8,300 -0.10 -1.20 8,400 8,440 8,300 36,679 304,435,700
13/10/2020 8,400 -0.20 -2.38 8,600 8,650 8,360 68,650 576,660,000
12/10/2020 8,600 0.30 3.49 8,350 8,700 8,380 193,140 1,661,004,000
11/10/2020 8,350 0.00 ■■ 0.00 8,350 8,380 8,280 77,035 643,242,250
09/10/2020 8,350 0.00 ■■ 0.00 8,350 8,380 8,280 77,035 643,242,250
08/10/2020 8,350 0.00 ■■ 0.00 8,350 8,390 8,260 62,919 525,373,650
07/10/2020 8,350 -0.10 -1.20 8,400 8,400 8,280 40,636 339,310,600
06/10/2020 8,400 0.00 ■■ 0.00 8,450 8,460 8,350 49,465 415,506,000
05/10/2020 8,450 0.00 ■■ 0.00 8,400 8,600 8,350 52,000 439,400,000
04/10/2020 8,400 0.00 ■■ 0.00 8,400 8,600 8,160 118,608 996,307,200
02/10/2020 8,400 0.00 ■■ 0.00 8,400 8,600 8,160 118,608 996,307,200
01/10/2020 8,400 0.20 2.38 8,200 8,490 8,200 108,624 912,441,600
30/09/2020 8,200 -0.10 -1.22 8,250 8,250 8,100 32,095 263,179,000
29/09/2020 8,250 0.00 ■■ 0.00 8,270 8,350 8,150 40,620 335,115,000
28/09/2020 8,270 0.10 1.21 8,200 8,270 8,120 34,667 286,696,090
25/09/2020 8,200 -0.10 -1.22 8,280 8,300 8,110 46,168 378,577,600
24/09/2020 8,280 0.00 ■■ 0.00 8,300 8,380 8,180 67,765 561,094,200
23/09/2020 8,300 0.10 1.20 8,200 8,770 7,630 197,389 1,638,328,700
22/09/2020 8,200 0.00 ■■ 0.00 8,200 8,250 8,000 73,475 602,495,000
21/09/2020 8,200 0.10 1.22 8,100 8,390 8,000 83,901 687,988,200
18/09/2020 8,100 0.30 3.70 7,800 8,100 7,820 62,140 503,334,000
17/09/2020 7,800 0.00 ■■ 0.00 7,800 7,890 7,700 29,035 226,473,000
16/09/2020 7,800 -0.10 -1.28 7,900 8,000 7,730 24,883 194,087,400
15/09/2020 7,900 -0.10 -1.27 7,970 7,970 7,800 28,293 223,514,700
14/09/2020 7,970 0.00 ■■ 0.00 7,990 8,060 7,880 29,495 235,075,150
11/09/2020 7,990 0.10 1.25 7,910 8,010 7,800 29,569 236,256,310
10/09/2020 7,910 0.00 ■■ 0.00 7,900 8,110 7,800 51,609 408,227,190
09/09/2020 7,900 0.19 2.41 7,710 8,040 7,600 263,490 2,081,571,000
08/09/2020 7,710 -0.20 -2.59 7,950 8,180 7,670 47,847 368,900,370
07/09/2020 7,950 -0.20 -2.52 8,110 8,400 7,940 71,545 568,782,750
04/09/2020 8,110 -0.20 -2.47 8,290 8,250 7,910 30,663 248,676,930
03/09/2020 8,290 0.50 6.03 7,750 8,290 7,700 61,819 512,479,510
02/09/2020 7,750 0.20 2.58 7,550 7,800 7,550 20,321 157,487,750
01/09/2020 7,750 0.20 2.58 7,550 7,800 7,550 20,321 157,487,750
31/08/2020 7,550 -0.20 -2.65 7,710 7,700 7,450 21,510 162,400,500
28/08/2020 7,710 0.00 ■■ 0.00 7,740 7,800 7,710 15,582 120,137,220
27/08/2020 7,740 0.20 2.58 7,560 7,800 7,600 15,135 117,144,900
26/08/2020 7,560 0.10 1.32 7,460 7,560 7,400 25,099 189,748,440
25/08/2020 7,460 0.00 ■■ 0.00 7,440 7,500 7,390 24,287 181,181,020
24/08/2020 7,440 0.10 1.34 7,300 7,450 7,270 16,577 123,332,880
21/08/2020 7,300 0.10 1.37 7,220 7,320 7,200 23,454 171,214,200
20/08/2020 7,220 0.00 ■■ 0.00 7,230 7,400 7,220 34,650 250,173,000
19/08/2020 7,230 0.00 ■■ 0.00 7,220 7,290 7,210 30,093 217,572,390
18/08/2020 7,220 0.00 ■■ 0.00 7,210 7,400 7,160 39,009 281,644,980
17/08/2020 7,210 0.00 ■■ 0.00 7,210 7,300 7,150 32,704 235,795,840
14/08/2020 7,210 0.00 ■■ 0.00 7,220 7,300 7,150 20,049 144,553,290
13/08/2020 7,220 0.00 ■■ 0.00 7,220 7,280 7,000 29,094 210,058,680
12/08/2020 7,220 0.10 1.39 7,110 7,300 7,110 35,149 253,775,780
11/08/2020 7,110 0.10 1.41 7,030 7,190 6,910 22,922 162,975,420
10/08/2020 7,030 0.00 ■■ 0.00 7,030 7,250 7,020 24,576 172,769,280
07/08/2020 7,030 -0.10 -1.42 7,150 7,250 6,900 17,763 124,873,890
06/08/2020 7,150 0.00 ■■ 0.00 7,200 7,200 7,000 17,246 123,308,900
05/08/2020 7,200 0.00 ■■ 0.00 7,250 7,300 6,900 29,554 212,788,800
04/08/2020 7,250 0.10 1.38 7,120 7,500 7,120 44,932 325,757,000
03/08/2020 7,120 0.20 2.81 6,970 7,200 6,900 26,295 187,220,400
02/08/2020 6,970 -0.10 -1.43 7,100 7,220 6,810 22,918 159,738,460
31/07/2020 6,970 -0.10 -1.43 7,100 7,220 6,810 22,918 159,738,460
30/07/2020 7,100 0.10 1.41 7,000 7,300 6,700 27,231 193,340,100
29/07/2020 7,000 -0.30 -4.29 7,310 7,300 6,800 50,507 353,549,000
28/07/2020 7,310 0.00 ■■ 0.00 7,310 7,310 6,800 44,146 322,707,260
27/07/2020 7,310 -0.50 -6.84 7,850 7,700 7,310 29,062 212,443,220
26/07/2020 7,850 -0.60 -7.64 8,400 8,400 7,820 51,360 403,176,000
24/07/2020 7,850 -0.60 -7.64 8,400 8,400 7,820 51,360 403,176,000
23/07/2020 8,400 -0.10 -1.19 8,500 8,500 8,300 13,626 114,458,400
22/07/2020 8,500 0.00 ■■ 0.00 8,520 8,700 8,400 19,206 163,251,000
21/07/2020 8,520 -0.10 -1.17 8,650 8,650 8,400 13,673 116,493,960
20/07/2020 8,650 0.00 ■■ 0.00 8,650 8,700 8,400 23,206 200,731,900
19/07/2020 8,650 -0.10 -1.16 8,770 8,760 8,650 11,968 103,523,200
17/07/2020 8,650 -0.10 -1.16 8,770 8,760 8,650 11,968 103,523,200
16/07/2020 8,770 0.10 1.14 8,710 8,950 8,620 7,196 63,108,920
15/07/2020 8,710 -0.10 -1.15 8,800 8,900 8,630 6,668 58,078,280
14/07/2020 8,800 -0.10 -1.14 8,930 8,800 8,500 15,148 133,302,400
13/07/2020 8,930 -0.10 -1.12 9,000 9,300 8,910 10,426 93,104,180
12/07/2020 9,000 -0.20 -2.22 9,180 9,300 8,540 21,837 196,533,000
10/07/2020 9,000 -0.20 -2.22 9,180 9,300 8,540 21,837 196,533,000
09/07/2020 9,180 -0.10 -1.09 9,300 9,300 9,100 9,702 89,064,360
08/07/2020 9,300 -0.10 -1.08 9,380 9,380 9,020 11,919 110,846,700
07/07/2020 9,380 -0.20 -2.13 9,550 9,500 9,200 10,141 95,122,580
06/07/2020 9,550 0.10 1.05 9,450 9,700 9,440 29,566 282,355,300
05/07/2020 9,450 0.60 6.35 8,890 9,500 8,800 60,142 568,341,900
03/07/2020 9,450 0.60 6.35 8,890 9,500 8,800 60,142 568,341,900
02/07/2020 8,890 0.20 2.25 8,650 9,100 8,700 22,941 203,945,490
01/07/2020 8,650 0.30 3.47 8,400 8,700 8,400 46,471 401,974,150
30/06/2020 8,400 -0.10 -1.19 8,500 8,700 8,260 35,629 299,283,600
29/06/2020 8,500 -0.40 -4.71 8,850 8,850 8,300 36,144 307,224,000
28/06/2020 8,850 0.05 0.56 8,850 9,000 8,830 286,860 2,538,711,000
26/06/2020 8,850 0.05 0.56 8,850 9,000 8,830 286,860 2,538,711,000
25/06/2020 8,850 0.00 ■■ 0.00 8,800 9,410 8,300 140,730 1,245,460,500
24/06/2020 8,800 0.20 2.27 8,560 9,150 8,600 55,040 484,352,000
23/06/2020 8,560 0.60 7.01 8,000 8,560 8,000 72,632 621,729,920
22/06/2020 8,000 0.20 2.50 7,830 8,080 7,850 34,450 275,600,000
19/06/2020 7,830 -0.20 -2.55 8,000 8,000 7,800 29,526 231,188,580
18/06/2020 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 34,860 278,880,000
17/06/2020 8,000 -0.04 -0.50 8,040 8,350 7,800 309,390 2,475,120,000
16/06/2020 8,040 0.00 ■■ 0.00 8,060 8,080 7,500 109,611 881,272,440
15/06/2020 8,060 -0.60 -7.44 8,660 8,660 8,060 106,726 860,211,560
14/06/2020 8,660 -0.60 -6.93 9,300 9,100 8,650 120,475 1,043,313,500
12/06/2020 8,660 -0.60 -6.93 9,300 9,100 8,650 120,475 1,043,313,500
11/06/2020 9,300 -0.70 -7.53 9,990 10,050 9,300 77,577 721,466,100
10/06/2020 9,990 0.10 1.00 9,850 10,050 9,780 49,479 494,295,210
09/06/2020 9,800 -0.20 -2.04 9,990 10,000 9,750 94,406 925,178,800
08/06/2020 9,990 -0.10 -1.00 10,050 10,150 9,960 114,687 1,145,723,130
06/06/2020 10,050 0.10 1.00 10,000 10,050 9,900 68,456 687,982,800
05/06/2020 10,050 0.10 1.00 10,000 10,050 9,900 68,456 687,982,800
04/06/2020 10,000 0.20 2.00 9,800 10,250 9,780 69,935 699,350,000
03/06/2020 9,800 -0.30 -3.06 10,100 10,050 9,600 112,353 1,101,059,400
02/06/2020 10,100 -0.50 -4.95 10,600 10,350 9,860 194,164 1,961,056,400
01/06/2020 10,600 -0.80 -7.55 11,350 10,800 10,600 236,273 2,504,493,800
31/05/2020 11,350 -0.10 -0.88 11,400 12,000 10,650 412,014 4,676,358,900
29/05/2020 11,350 -0.10 -0.88 11,400 12,000 10,650 412,014 4,676,358,900
28/05/2020 11,400 0.70 6.14 10,700 11,400 10,950 226,254 2,579,295,600
27/05/2020 10,700 0.70 6.54 10,000 10,700 10,200 191,802 2,052,281,400
26/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,920 55,106 551,060,000
25/05/2020 10,000 -0.10 -1.00 10,100 10,100 9,980 43,449 434,490,000
24/05/2020 10,100 -0.30 -2.97 10,350 10,350 10,100 46,650 471,165,000
22/05/2020 10,100 -0.30 -2.97 10,350 10,350 10,100 46,650 471,165,000
21/05/2020 10,350 0.20 1.93 10,150 10,400 10,150 61,951 641,192,850
20/05/2020 10,150 0.20 1.97 10,000 10,300 9,920 43,233 438,814,950
19/05/2020 10,000 -0.20 -2.00 10,200 10,150 9,760 98,692 986,920,000
18/05/2020 10,200 -0.30 -2.94 10,450 10,350 10,100 68,293 696,588,600
17/05/2020 10,450 -0.20 -1.91 10,650 10,800 10,400 45,650 477,042,500
15/05/2020 10,450 -0.20 -1.91 10,650 10,800 10,400 45,650 477,042,500
14/05/2020 10,650 0.50 4.69 10,150 10,850 10,200 139,334 1,483,907,100
13/05/2020 10,150 0.20 1.97 10,000 10,300 10,000 66,511 675,086,650
12/05/2020 10,000 -0.10 -1.00 10,100 10,200 9,990 43,930 439,300,000
11/05/2020 10,100 -0.20 -1.98 10,250 10,350 10,000 42,729 431,562,900
10/05/2020 10,250 0.00 ■■ 0.00 10,250 10,400 10,200 47,611 488,012,750
08/05/2020 10,250 0.00 ■■ 0.00 10,250 10,400 10,200 47,611 488,012,750
07/05/2020 10,250 -0.20 -1.95 10,450 10,550 10,200 37,854 388,003,500
06/05/2020 10,450 0.40 3.83 10,000 10,700 9,950 53,582 559,931,900
05/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 45,626 456,260,000
04/05/2020 10,000 -0.20 -2.00 10,200 10,200 9,880 43,971 439,710,000
01/05/2020 10,200 -0.50 -4.90 10,650 10,650 10,150 47,413 483,612,600
30/04/2020 10,200 -0.50 -4.90 10,650 10,650 10,150 47,413 483,612,600
29/04/2020 10,200 -0.50 -4.90 10,650 10,650 10,150 47,413 483,612,600
28/04/2020 10,650 -0.60 -5.63 11,250 11,300 10,500 98,711 1,051,272,150
27/04/2020 11,250 0.70 6.22 10,550 11,250 10,600 51,414 578,407,500
26/04/2020 10,550 -0.10 -0.95 10,650 10,800 9,940 45,412 479,096,600
24/04/2020 10,550 -0.10 -0.95 10,650 10,800 9,940 45,412 479,096,600
23/04/2020 10,650 -0.80 -7.51 11,450 11,600 10,650 117,246 1,248,669,900
22/04/2020 11,450 -0.90 -7.86 12,300 11,450 11,450 41,483 474,980,350
21/04/2020 12,300 -0.90 -7.32 13,200 12,400 12,300 34,576 425,284,800
20/04/2020 13,200 -1.00 -7.58 14,150 13,700 13,200 56,941 751,621,200
19/04/2020 14,150 0.00 ■■ 0.00 14,200 14,500 13,250 111,757 1,581,361,550
17/04/2020 14,150 0.00 ■■ 0.00 14,200 14,500 13,250 111,757 1,581,361,550
16/04/2020 14,200 0.00 ■■ 0.00 14,200 15,150 13,250 127,003 1,803,442,600
15/04/2020 14,200 0.90 6.34 13,300 14,200 12,400 105,772 1,501,962,400
14/04/2020 13,300 -1.00 -7.52 14,300 13,300 13,300 19,934 265,122,200
13/04/2020 14,300 -1.10 -7.69 15,350 14,300 14,300 15,747 225,182,100
12/04/2020 15,350 -1.20 -7.82 16,500 15,600 15,350 11,225 172,303,750
10/04/2020 15,350 -1.20 -7.82 16,500 15,600 15,350 11,225 172,303,750
09/04/2020 16,500 -1.20 -7.27 17,700 17,750 16,500 52,725 869,962,500
08/04/2020 17,700 -0.40 -2.26 18,100 18,350 16,850 76,579 1,355,448,300
07/04/2020 18,100 0.80 4.42 17,300 18,150 17,350 56,246 1,018,052,600
06/04/2020 17,300 0.50 2.89 16,800 17,300 16,750 32,789 567,249,700
05/04/2020 16,800 0.10 0.60 16,700 16,850 16,600 15,095 253,596,000
03/04/2020 16,800 0.10 0.60 16,700 16,850 16,600 15,095 253,596,000
02/04/2020 16,700 0.10 0.60 16,650 16,900 16,650 12,719 212,407,300
01/04/2020 16,700 0.10 0.60 16,650 16,900 16,650 12,719 212,407,300
31/03/2020 16,650 0.00 ■■ 0.00 16,650 16,850 16,500 15,002 249,783,300
30/03/2020 16,650 -0.10 -0.60 16,750 16,800 16,500 11,914 198,368,100
29/03/2020 16,750 0.10 0.60 16,600 16,750 16,600 13,941 233,511,750
27/03/2020 16,750 0.10 0.60 16,600 16,750 16,600 13,941 233,511,750
26/03/2020 16,600 0.20 1.20 16,450 16,600 16,450 11,793 195,763,800
25/03/2020 16,450 -0.10 -0.61 16,550 16,750 16,400 20,093 330,529,850
24/03/2020 16,550 0.10 0.60 16,500 16,700 16,500 14,119 233,669,450
23/03/2020 16,500 -0.10 -0.61 16,600 16,700 16,300 18,081 298,336,500
22/03/2020 16,600 -0.20 -1.20 16,800 16,800 16,400 17,141 284,540,600
20/03/2020 16,600 -0.20 -1.20 16,800 16,800 16,400 17,141 284,540,600
19/03/2020 16,800 -0.10 -0.60 16,850 16,900 16,700 13,234 222,331,200
18/03/2020 16,850 0.20 1.19 16,700 16,950 16,700 15,205 256,204,250
17/03/2020 16,700 0.10 0.60 16,600 16,700 16,500 14,872 248,362,400
16/03/2020 16,600 0.10 0.60 16,500 16,600 16,500 137,960 2,290,136,000
14/03/2020 16,500 -0.10 -0.61 16,600 16,600 16,350 113,650 1,875,225,000
13/03/2020 16,500 -0.10 -0.61 16,600 16,600 16,350 113,650 1,875,225,000
12/03/2020 16,600 -0.05 -0.30 16,650 16,750 16,500 117,150 1,944,690,000
11/03/2020 16,650 0.15 0.90 16,500 16,700 16,450 180,630 3,007,489,500
10/03/2020 16,500 0.00 ■■ 0.00 16,500 16,600 16,350 12,678 209,187,000
09/03/2020 16,500 -0.10 -0.61 16,650 16,600 16,300 17,080 281,820,000
07/03/2020 16,650 -0.20 -1.20 16,850 16,950 16,600 14,693 244,638,450
06/03/2020 16,650 -0.20 -1.20 16,850 16,950 16,600 14,693 244,638,450
05/03/2020 16,850 -0.10 -0.59 17,000 17,150 16,650 17,008 286,584,800
04/03/2020 17,000 0.20 1.18 16,800 17,000 16,700 13,499 229,483,000
03/03/2020 16,800 0.20 1.19 16,600 16,800 16,550 14,186 238,324,800
02/03/2020 16,600 0.10 0.60 16,500 16,700 16,450 13,280 220,448,000
28/02/2020 16,500 -0.10 -0.61 16,650 16,750 16,000 24,590 405,735,000
27/02/2020 16,650 -0.40 -2.40 17,000 17,000 16,200 15,779 262,720,350
26/02/2020 17,000 0.10 0.59 16,950 17,050 16,550 18,638 316,846,000
25/02/2020 16,950 -0.80 -4.72 17,700 17,050 16,500 37,368 633,387,600
24/02/2020 17,700 -1.30 -7.34 19,000 17,700 17,700 6,561 116,129,700
21/02/2020 19,000 -1.40 -7.37 20,400 20,000 19,000 7,525 142,975,000
20/02/2020 20,400 -1.20 -5.88 21,600 21,850 20,400 35,492 724,036,800
19/02/2020 21,600 0.60 2.78 21,000 21,700 21,000 38,819 838,490,400
18/02/2020 21,000 1.30 6.19 19,750 21,100 19,700 40,562 851,802,000
17/02/2020 19,750 1.30 6.58 18,500 19,750 18,500 30,418 600,755,500
15/02/2020 18,500 0.90 4.86 17,600 18,550 17,600 27,224 503,644,000
14/02/2020 18,500 0.90 4.86 17,600 18,550 17,600 27,224 503,644,000
13/02/2020 17,600 0.90 5.11 16,750 17,600 16,700 24,978 439,612,800
12/02/2020 16,750 0.50 2.99 16,250 16,750 15,950 21,862 366,188,500
11/02/2020 16,250 0.10 0.62 16,150 16,400 16,000 14,995 243,668,750
10/02/2020 16,150 0.50 3.10 15,600 16,150 15,400 19,245 310,806,750
09/02/2020 15,600 0.50 3.21 15,050 15,700 14,950 17,894 279,146,400
07/02/2020 15,600 0.50 3.21 15,050 15,700 14,950 17,894 279,146,400
06/02/2020 15,050 0.30 1.99 14,800 15,050 14,500 13,828 208,111,400
05/02/2020 14,800 -0.10 -0.68 14,950 14,950 14,750 7,246 107,240,800
04/02/2020 14,950 0.20 1.34 14,750 15,050 14,750 11,280 168,636,000
03/02/2020 14,750 0.20 1.36 14,600 14,750 14,400 9,982 147,234,500
02/02/2020 14,600 0.00 ■■ 0.00 14,600 14,750 14,500 8,931 130,392,600
31/01/2020 14,600 0.00 ■■ 0.00 14,600 14,750 14,500 8,931 130,392,600
30/01/2020 14,600 -0.10 -0.68 14,650 14,700 14,450 7,805 113,953,000
29/01/2020 14,650 0.10 0.68 14,600 14,700 14,500 7,685 112,585,250
28/01/2020 14,650 0.10 0.68 14,600 14,700 14,500 7,685 112,585,250
27/01/2020 14,650 0.10 0.68 14,600 14,700 14,500 7,685 112,585,250
26/01/2020 14,650 0.10 0.68 14,600 14,700 14,500 7,685 112,585,250
24/01/2020 14,650 0.10 0.68 14,600 14,700 14,500 7,685 112,585,250
23/01/2020 14,650 0.10 0.68 14,600 14,700 14,500 7,685 112,585,250
22/01/2020 14,650 0.10 0.68 14,600 14,700 14,500 7,685 112,585,250
21/01/2020 14,600 -0.10 -0.68 14,700 14,700 14,350 93,670 1,367,582,000
20/01/2020 14,700 -0.35 -2.38 15,050 15,150 14,600 98,480 1,447,656,000
17/01/2020 15,050 -0.35 -2.33 15,400 15,450 15,000 114,840 1,728,342,000
16/01/2020 15,400 0.25 1.62 15,150 15,500 15,100 149,860 2,307,844,000
15/01/2020 15,150 0.70 4.62 14,450 15,150 14,450 174,990 2,651,098,500
14/01/2020 14,100 0.15 1.06 13,950 14,150 13,950 57,290 807,789,000
13/01/2020 13,950 0.40 2.87 13,600 14,000 13,600 13,168 183,693,600
10/01/2020 13,600 0.10 0.74 13,500 13,600 13,250 9,507 129,295,200
09/01/2020 13,500 -0.20 -1.48 13,650 13,750 13,450 7,439 100,426,500
08/01/2020 13,650 0.00 ■■ 0.00 13,650 13,700 13,550 11,469 156,551,850
07/01/2020 13,650 0.10 0.73 13,550 13,700 13,500 8,362 114,141,300
06/01/2020 13,550 0.10 0.74 13,500 13,550 13,300 10,323 139,876,650
03/01/2020 13,500 -0.20 -1.48 13,650 13,800 13,400 7,758 104,733,000
02/01/2020 13,650 -0.30 -2.20 13,950 13,950 13,600 9,376 127,982,400
31/12/2019 13,950 -0.30 -2.15 14,250 14,300 13,800 12,372 172,589,400
30/12/2019 14,250 0.10 0.70 14,200 14,350 14,150 7,700 109,725,000
28/12/2019 14,200 -0.10 -0.70 14,250 14,300 14,100 10,087 143,235,400
27/12/2019 14,200 -0.10 -0.70 14,250 14,300 14,100 10,087 143,235,400
26/12/2019 14,250 -0.20 -1.40 14,450 14,500 14,250 8,366 119,215,500
25/12/2019 14,450 -0.10 -0.69 14,500 14,600 14,400 9,421 136,133,450
24/12/2019 14,500 -0.20 -1.38 14,700 14,750 14,400 7,937 115,086,500
23/12/2019 14,700 0.40 2.72 14,300 14,700 14,200 14,782 217,295,400
21/12/2019 14,300 0.30 2.10 14,000 14,300 13,950 145,890 2,086,227,000
20/12/2019 14,300 0.30 2.10 14,000 14,300 13,950 145,890 2,086,227,000
19/12/2019 14,000 0.30 2.14 13,700 14,000 13,550 12,847 179,858,000
18/12/2019 13,700 0.00 ■■ 0.00 13,650 13,700 13,550 10,080 138,096,000
17/12/2019 13,650 0.10 0.73 13,550 13,700 13,450 11,115 151,719,750
16/12/2019 13,550 -0.10 -0.74 13,700 13,750 13,500 8,883 120,364,650
14/12/2019 13,700 0.10 0.73 13,600 13,800 13,600 10,332 141,548,400
13/12/2019 13,700 0.10 0.73 13,600 13,800 13,600 10,332 141,548,400
12/12/2019 13,600 0.00 ■■ 0.00 13,550 13,700 13,550 11,510 156,536,000
11/12/2019 13,550 0.60 4.43 12,950 13,550 12,900 16,581 224,672,550
10/12/2019 12,950 -0.10 -0.77 13,050 13,100 12,900 8,134 105,335,300
09/12/2019 13,050 0.10 0.77 13,000 13,150 12,950 10,041 131,035,050
07/12/2019 13,000 0.20 1.54 12,800 13,300 12,500 7,180 93,340,000
06/12/2019 13,000 0.20 1.54 12,800 13,300 12,500 7,180 93,340,000
05/12/2019 12,800 0.10 0.78 12,700 13,200 12,300 6,211 79,500,800
04/12/2019 12,700 0.20 1.57 12,500 0 0 8,033 102,019,100
03/12/2019 12,500 0.10 0.80 12,450 12,700 12,350 7,725 96,562,500
02/12/2019 12,450 0.00 ■■ 0.00 12,450 12,450 12,300 4,826 60,083,700
29/11/2019 12,450 0.00 ■■ 0.00 12,450 12,450 12,000 5,367 66,819,150
28/11/2019 12,450 0.30 2.41 12,200 12,450 12,200 5,084 63,295,800
27/11/2019 12,200 -0.10 -0.82 12,300 12,400 12,000 5,523 67,380,600
26/11/2019 12,300 -0.20 -1.63 12,500 12,400 12,100 5,755 70,786,500
25/11/2019 12,500 -0.20 -1.60 12,700 12,700 12,200 7,198 89,975,000
22/11/2019 12,700 0.00 ■■ 0.00 12,700 13,000 12,250 12,321 156,476,700
21/11/2019 12,700 -0.40 -3.15 13,050 13,200 12,400 13,356 169,621,200
20/11/2019 13,050 -0.10 -0.77 13,150 13,350 13,050 10,992 143,445,600
19/11/2019 13,150 -0.40 -3.04 13,600 13,700 13,150 12,081 158,865,150
18/11/2019 13,600 -0.20 -1.47 13,800 13,850 13,400 6,434 87,502,400
15/11/2019 13,800 0.10 0.72 13,700 13,900 13,600 7,986 110,206,800
14/11/2019 13,700 0.10 0.73 13,600 13,900 13,500 11,341 155,371,700
13/11/2019 13,600 -0.40 -2.94 14,000 14,100 13,500 18,998 258,372,800
12/11/2019 14,000 -0.30 -2.14 14,300 14,300 14,000 10,443 146,202,000
11/11/2019 14,300 -0.40 -2.80 14,700 14,800 14,200 9,737 139,239,100
08/11/2019 14,700 0.40 2.72 14,300 14,900 14,450 13,639 200,493,300
07/11/2019 14,300 -0.10 -0.70 14,400 14,400 13,900 8,605 123,051,500
06/11/2019 14,400 -0.30 -2.08 14,700 14,600 14,100 11,836 170,438,400
05/11/2019 14,700 -0.60 -4.08 15,300 15,200 14,600 10,345 152,071,500
04/11/2019 15,300 -0.10 -0.65 15,400 15,700 15,300 6,966 106,579,800
03/11/2019 15,400 -0.20 -1.30 15,600 15,500 15,000 12,675 195,195,000
01/11/2019 15,400 -0.20 -1.30 15,600 15,500 15,000 12,675 195,195,000
31/10/2019 15,600 0.00 ■■ 0.00 15,550 16,000 15,400 8,314 129,698,400
30/10/2019 15,550 0.10 0.64 15,500 15,800 15,000 15,205 236,437,750
29/10/2019 15,500 0.30 1.94 15,200 15,500 15,200 11,249 174,359,500
28/10/2019 15,200 0.40 2.63 14,800 15,200 14,500 14,472 219,974,400
25/10/2019 14,800 -0.40 -2.70 15,200 15,400 14,750 5,683 84,108,400
24/10/2019 15,200 -0.30 -1.97 15,500 15,500 14,800 14,146 215,019,200
23/10/2019 15,500 -0.30 -1.94 15,800 15,950 15,500 8,508 131,874,000
22/10/2019 15,800 0.10 0.63 15,700 15,800 15,500 12,305 194,419,000
21/10/2019 15,700 -0.20 -1.27 15,900 15,850 15,600 11,171 175,384,700
18/10/2019 15,900 -0.20 -1.26 16,100 16,100 15,850 12,133 192,914,700
17/10/2019 16,100 -0.20 -1.24 16,300 16,250 16,050 10,795 173,799,500
16/10/2019 16,300 -0.10 -0.61 16,350 16,450 16,150 14,059 229,161,700
15/10/2019 16,350 -0.20 -1.22 16,550 16,500 16,200 4,543 74,278,050
14/10/2019 16,550 -0.10 -0.60 16,600 16,600 16,200 7,064 116,909,200
11/10/2019 16,600 0.20 1.20 16,400 16,800 16,450 5,914 98,172,400
10/10/2019 16,400 0.00 ■■ 0.00 16,350 16,400 16,200 10,904 178,825,600
09/10/2019 16,350 0.20 1.22 16,150 16,350 16,150 10,052 164,350,200
08/10/2019 16,150 0.10 0.62 16,000 16,550 15,800 13,001 209,966,150
07/10/2019 16,000 0.00 ■■ 0.00 16,000 16,150 15,950 9,081 145,296,000
04/10/2019 16,000 -0.10 -0.63 16,050 16,150 16,000 10,824 173,184,000
03/10/2019 16,050 -0.10 -0.62 16,150 16,200 16,050 5,852 93,924,600
02/10/2019 16,150 0.00 ■■ 0.00 16,100 16,450 16,100 11,626 187,759,900
01/10/2019 16,100 -0.20 -1.24 16,300 16,350 16,100 7,584 122,102,400
30/09/2019 16,300 -0.20 -1.23 16,500 16,600 16,250 12,204 198,925,200
27/09/2019 16,500 -0.20 -1.21 16,700 17,000 16,400 6,262 103,323,000
26/09/2019 16,700 0.20 1.20 16,500 17,000 16,500 12,540 209,418,000
25/09/2019 16,500 0.20 1.21 16,300 16,550 16,200 10,127 167,095,500
24/09/2019 16,300 0.20 1.23 16,100 16,450 16,150 13,650 222,495,000
23/09/2019 16,100 -0.10 -0.62 16,200 16,200 15,500 17,908 288,318,800
20/09/2019 16,200 -0.20 -1.23 16,400 16,600 16,100 7,806 126,457,200
19/09/2019 16,400 0.10 0.61 16,300 16,500 16,000 10,447 171,330,800
18/09/2019 16,300 -0.20 -1.23 16,500 16,500 16,050 7,169 116,854,700
17/09/2019 16,500 -0.40 -2.42 16,900 16,700 16,300 6,512 107,448,000
16/09/2019 16,900 -0.40 -2.37 17,300 17,200 16,750 9,564 161,631,600
13/09/2019 17,300 0.00 ■■ 0.00 17,300 17,600 17,300 13,062 225,972,600
12/09/2019 17,300 0.30 1.73 17,000 17,800 17,100 17,043 294,843,900
11/09/2019 17,000 0.60 3.53 16,400 17,000 16,450 13,580 230,860,000
10/09/2019 16,400 0.10 0.61 16,300 16,500 16,300 21,600 354,240,000
09/09/2019 16,300 -0.10 -0.61 16,350 16,400 16,200 6,900 112,470,000
06/09/2019 16,350 0.20 1.22 16,200 16,700 16,200 16,301 266,521,350
05/09/2019 16,200 0.10 0.62 16,100 16,400 16,200 14,826 240,181,200
04/09/2019 16,100 0.90 5.59 15,200 16,250 15,200 17,782 286,290,200
03/09/2019 15,200 -5.90 -38.82 21,100 16,600 15,200 18,442 280,318,400
30/08/2019 21,100 -1.40 -6.64 22,500 22,500 21,000 9,918 209,269,800
29/08/2019 22,500 0.50 2.22 22,000 22,700 21,700 8,162 183,645,000
28/08/2019 22,000 -1.50 -6.82 23,450 23,300 21,850 9,451 207,922,000
27/08/2019 23,450 -1.30 -5.54 24,700 24,700 23,000 24,131 565,871,950
26/08/2019 24,700 0.10 0.40 24,600 25,000 24,300 10,909 269,452,300
23/08/2019 24,600 0.40 1.63 24,200 24,700 24,000 10,621 261,276,600
22/08/2019 24,200 -0.30 -1.24 24,500 24,300 24,000 4,701 113,764,200
21/08/2019 24,500 -0.10 -0.41 24,600 24,550 24,000 5,814 142,443,000
20/08/2019 24,600 0.20 0.81 24,400 24,800 24,000 13,887 341,620,200
19/08/2019 24,400 0.30 1.23 24,100 24,850 24,200 7,826 190,954,400
16/08/2019 24,100 0.80 3.32 23,300 24,500 23,150 17,772 428,305,200
15/08/2019 23,300 0.80 3.43 22,500 23,300 22,000 12,939 301,478,700
14/08/2019 22,500 0.80 3.56 21,700 22,700 21,700 15,642 351,945,000
13/08/2019 21,700 -0.50 -2.30 22,200 22,150 21,650 7,158 155,328,600
12/08/2019 22,200 0.60 2.70 21,600 22,350 21,700 14,500 321,900,000
09/08/2019 21,600 0.40 1.85 21,200 21,800 21,300 18,620 402,192,000
08/08/2019 21,200 0.20 0.94 21,000 21,600 21,000 15,102 320,162,400
07/08/2019 21,000 0.00 ■■ 0.00 21,000 21,400 20,500 9,433 198,093,000
06/08/2019 21,000 0.50 2.38 20,500 21,050 20,600 14,795 310,695,000
05/08/2019 20,500 0.00 ■■ 0.00 20,500 21,000 20,000 8,511 174,475,500
02/08/2019 20,500 -0.10 -0.49 20,550 20,900 20,500 14,092 288,886,000
01/08/2019 20,550 0.00 ■■ 0.00 20,550 20,900 20,450 7,716 158,563,800
31/07/2019 20,550 0.30 1.46 20,300 20,700 20,050 10,977 225,577,350
30/07/2019 20,300 0.30 1.48 20,000 20,500 19,900 9,886 200,685,800
29/07/2019 20,000 -0.10 -0.50 20,100 20,150 19,850 7,839 156,780,000
26/07/2019 20,100 0.00 ■■ 0.00 20,100 20,150 20,000 6,970 140,097,000
25/07/2019 20,100 0.10 0.50 20,000 20,350 19,500 16,505 331,750,500
24/07/2019 20,000 0.70 3.50 19,300 20,600 19,550 15,007 300,140,000
23/07/2019 19,300 0.50 2.59 18,800 19,500 18,800 11,420 220,406,000
22/07/2019 18,800 0.70 3.72 18,100 19,100 18,100 11,300 212,440,000
19/07/2019 18,100 0.10 0.55 18,050 18,500 17,900 8,661 156,764,100
18/07/2019 18,050 0.60 3.32 17,500 18,500 17,650 15,895 286,904,750
17/07/2019 17,500 0.40 2.29 17,100 17,700 16,900 7,865 137,637,500
16/07/2019 17,100 -0.30 -1.75 17,400 17,300 17,000 6,021 102,959,100
15/07/2019 17,400 0.20 1.15 17,200 17,600 16,950 9,783 170,224,200
12/07/2019 17,200 0.40 2.33 16,800 17,300 16,700 8,605 148,006,000
11/07/2019 16,800 0.70 4.17 16,150 17,000 16,000 12,069 202,759,200
10/07/2019 16,150 -0.10 -0.62 16,250 16,400 16,000 5,062 81,751,300
09/07/2019 16,250 -0.40 -2.46 16,700 16,700 16,000 9,455 153,643,750
08/07/2019 16,700 -0.50 -2.99 17,200 17,000 16,400 5,687 94,972,900
05/07/2019 17,200 -0.10 -0.58 17,300 17,350 17,100 8,574 147,472,800
04/07/2019 17,300 -0.40 -2.31 17,700 17,750 17,200 7,209 124,715,700
03/07/2019 17,700 -0.10 -0.56 17,800 18,300 17,700 7,675 135,847,500
02/07/2019 17,800 -0.10 -0.56 17,900 17,950 17,600 7,487 133,268,600
01/07/2019 17,900 0.40 2.23 17,500 17,900 17,650 14,076 251,960,400
28/06/2019 17,500 0.50 2.86 17,000 17,550 16,750 12,884 225,470,000
27/06/2019 17,000 -0.60 -3.53 17,550 17,550 17,000 13,279 225,743,000
26/06/2019 17,550 0.30 1.71 17,300 17,700 17,300 10,655 186,995,250
25/06/2019 17,300 -0.20 -1.16 17,500 17,500 17,250 6,943 120,113,900
24/06/2019 17,500 -0.10 -0.57 17,650 17,800 17,400 8,726 152,705,000
21/06/2019 17,650 0.00 ■■ 0.00 17,650 17,850 17,650 7,054 124,503,100
20/06/2019 17,650 0.30 1.70 17,400 17,700 17,350 9,507 167,798,550
19/06/2019 17,400 0.20 1.15 17,200 17,600 17,350 9,647 167,857,800
18/06/2019 17,200 -0.20 -1.16 17,350 17,550 17,100 6,603 113,571,600
17/06/2019 17,350 -0.20 -1.15 17,550 17,500 17,300 5,603 97,212,050
16/06/2019 17,550 0.10 0.57 17,500 18,000 17,500 9,614 168,725,700
14/06/2019 17,550 0.10 0.57 17,500 18,000 17,500 9,614 168,725,700
13/06/2019 17,500 0.30 1.71 17,200 17,750 17,400 9,311 162,942,500
11/06/2019 17,000 -0.60 -3.53 17,600 18,000 17,000 9,473 161,041,000
10/06/2019 17,600 0.40 2.27 17,250 18,000 17,300 7,369 129,694,400
09/06/2019 17,250 0.40 2.32 16,850 17,600 17,000 7,743 133,566,750
07/06/2019 17,250 0.40 2.32 16,850 17,600 17,000 7,743 133,566,750
06/06/2019 16,850 0.20 1.19 16,700 17,000 16,500 6,911 116,450,350
05/06/2019 16,700 0.20 1.20 16,500 17,000 16,500 10,778 179,992,600
04/06/2019 16,500 -0.60 -3.64 17,100 17,000 16,500 11,751 193,891,500
03/06/2019 17,100 -0.10 -0.58 17,200 17,500 16,500 10,563 180,627,300
02/06/2019 17,200 -0.80 -4.65 18,000 17,400 17,000 6,741 115,945,200
31/05/2019 17,200 -0.80 -4.65 18,000 17,400 17,000 6,741 115,945,200
30/05/2019 18,000 -0.10 -0.56 18,100 18,300 18,000 10,272 184,896,000
29/05/2019 18,100 -0.10 -0.55 18,200 18,400 18,000 13,437 243,209,700
28/05/2019 18,200 0.30 1.65 17,900 18,400 17,900 14,182 258,112,400
27/05/2019 17,900 -0.30 -1.68 18,200 18,300 17,900 11,885 212,741,500
26/05/2019 18,200 -0.40 -2.20 18,600 18,600 18,100 9,682 176,212,400
24/05/2019 18,200 -0.40 -2.20 18,600 18,600 18,100 9,682 176,212,400
23/05/2019 18,600 -0.50 -2.69 19,100 19,100 18,350 8,319 154,733,400
22/05/2019 19,100 -0.10 -0.52 19,250 19,700 18,900 10,460 199,786,000
21/05/2019 19,250 0.10 0.52 19,150 19,450 19,100 16,109 310,098,250
20/05/2019 19,150 0.40 2.09 18,750 19,200 18,750 15,071 288,609,650
19/05/2019 18,750 0.10 0.53 18,650 18,900 18,400 11,292 211,725,000
17/05/2019 18,750 0.10 0.53 18,650 18,900 18,400 11,292 211,725,000
16/05/2019 18,650 -0.20 -1.07 18,800 18,750 18,450 10,676 199,107,400
15/05/2019 18,800 -0.20 -1.06 19,000 19,050 18,500 9,947 187,003,600
14/05/2019 19,000 -0.30 -1.58 19,300 19,300 18,700 10,642 202,198,000
13/05/2019 19,300 -0.10 -0.52 19,400 19,500 19,000 9,615 185,569,500
12/05/2019 19,400 0.10 0.52 19,300 19,700 19,100 13,234 256,739,600
10/05/2019 19,400 0.10 0.52 19,300 19,700 19,100 13,234 256,739,600
09/05/2019 19,300 0.30 1.55 19,000 19,700 19,000 14,920 287,956,000
08/05/2019 19,000 0.50 2.63 18,500 19,000 18,000 12,905 245,195,000
07/05/2019 18,500 0.20 1.08 18,300 18,650 18,350 11,580 214,230,000
06/05/2019 18,300 0.30 1.64 18,000 18,300 17,600 9,028 165,212,400
05/05/2019 18,000 -0.40 -2.22 18,400 18,350 17,800 10,135 182,430,000
03/05/2019 18,000 -0.40 -2.22 18,400 18,350 17,800 10,135 182,430,000
02/05/2019 18,400 -0.40 -2.17 18,800 18,800 18,300 12,501 230,018,400
01/05/2019 18,800 -0.30 -1.60 19,100 19,300 18,700 11,538 216,914,400
30/04/2019 18,800 -0.30 -1.60 19,100 19,300 18,700 11,538 216,914,400
29/04/2019 18,800 -0.30 -1.60 19,100 19,300 18,700 11,538 216,914,400
28/04/2019 18,800 -0.30 -1.60 19,100 19,300 18,700 11,538 216,914,400
26/04/2019 18,800 -0.30 -1.60 19,100 19,300 18,700 11,538 216,914,400
25/04/2019 19,100 -0.20 -1.05 19,300 19,600 18,850 12,425 237,317,500
24/04/2019 19,300 0.50 2.59 18,800 19,500 18,800 12,176 234,996,800
23/04/2019 18,800 0.50 2.66 18,300 18,800 18,200 11,316 212,740,800
22/04/2019 18,300 0.20 1.09 18,100 18,450 18,100 8,868 162,284,400
21/04/2019 18,100 0.40 2.21 17,750 18,600 17,750 14,503 262,504,300
19/04/2019 18,100 0.40 2.21 17,750 18,600 17,750 14,503 262,504,300
18/04/2019 17,750 -0.10 -0.56 17,900 17,800 17,600 10,404 184,671,000
17/04/2019 17,900 0.20 1.12 17,700 18,000 17,700 9,972 178,498,800
16/04/2019 17,700 0.10 0.56 17,600 17,700 17,000 11,937 211,284,900
15/04/2019 17,600 0.30 1.70 17,350 17,600 17,350 8,544 150,374,400
12/04/2019 17,600 0.30 1.70 17,350 17,600 17,350 8,544 150,374,400
11/04/2019 17,350 0.00 ■■ 0.00 17,400 17,550 16,500 13,431 233,027,850
10/04/2019 17,400 -0.50 -2.87 17,900 17,600 16,900 13,416 233,438,400
09/04/2019 17,900 -0.10 -0.56 18,000 18,250 17,900 13,527 242,133,300
08/04/2019 18,000 -0.20 -1.11 18,200 18,400 18,000 10,328 185,904,000
05/04/2019 18,200 -0.30 -1.65 18,500 18,500 18,150 12,926 235,253,200
04/04/2019 18,500 0.20 1.08 18,300 18,700 18,300 9,635 178,247,500
03/04/2019 18,300 -0.30 -1.64 18,600 18,650 18,300 11,695 214,018,500
02/04/2019 18,600 -0.40 -2.15 19,000 19,100 18,600 11,016 204,897,600
01/04/2019 19,000 0.20 1.05 18,800 19,350 18,750 10,297 195,643,000
31/03/2019 29,500 0.50 1.69 29,000 29,500 29,100 60,620 1,788,290,000
29/03/2019 18,800 0.20 1.06 18,650 19,000 18,500 15,170 285,196,000
28/03/2019 18,650 0.30 1.61 18,400 18,800 18,400 11,643 217,141,950
27/03/2019 18,400 0.00 ■■ 0.00 18,400 18,500 18,000 12,068 222,051,200
26/03/2019 18,400 0.00 ■■ 0.00 18,350 18,500 18,000 14,092 259,292,800
25/03/2019 18,350 -0.50 -2.72 18,900 18,800 18,350 10,138 186,032,300
22/03/2019 18,900 0.30 1.59 18,650 19,000 18,650 11,050 208,845,000
21/03/2019 18,650 -0.40 -2.14 19,000 19,200 18,650 12,167 226,914,550
20/03/2019 19,000 -0.50 -2.63 19,500 19,600 19,000 14,285 271,415,000
19/03/2019 19,500 0.00 ■■ 0.00 19,500 19,700 19,050 9,979 194,590,500
18/03/2019 19,500 -0.50 -2.56 20,000 20,250 19,500 16,620 324,090,000
15/03/2019 20,000 -0.30 -1.50 20,300 20,450 20,000 19,172 383,440,000
14/03/2019 20,300 -0.30 -1.48 20,600 20,700 20,100 10,562 214,408,600
13/03/2019 20,600 0.00 ■■ 0.00 20,600 20,800 19,900 15,470 318,682,000
12/03/2019 20,600 0.20 0.97 20,400 21,000 20,400 22,843 470,565,800
11/03/2019 20,400 0.30 1.47 20,150 20,800 20,300 19,316 394,046,400
08/03/2019 20,150 -0.10 -0.50 20,200 20,200 19,800 16,263 327,699,450
07/03/2019 20,200 -0.40 -1.98 20,600 20,650 20,050 13,308 268,821,600
06/03/2019 20,600 -0.20 -0.97 20,800 20,700 20,100 16,734 344,720,400
05/03/2019 20,800 -0.60 -2.88 21,350 21,350 20,700 10,858 225,846,400
04/03/2019 21,350 -0.10 -0.47 21,500 21,800 21,350 16,752 357,655,200
01/03/2019 21,500 0.40 1.86 21,100 21,850 20,900 15,771 339,076,500
28/02/2019 21,100 0.10 0.47 21,000 21,500 21,000 23,244 490,448,400
27/02/2019 21,000 0.30 1.43 20,700 21,600 20,850 23,619 495,999,000
26/02/2019 20,700 0.70 3.38 20,000 21,250 20,000 27,312 565,358,400
25/02/2019 20,000 -0.40 -2.00 20,400 20,750 20,000 19,622 392,440,000
22/02/2019 20,400 -0.20 -0.98 20,600 20,850 20,400 22,193 452,737,200
21/02/2019 20,600 -0.10 -0.49 20,700 20,900 20,600 16,731 344,658,600
20/02/2019 20,700 -0.10 -0.48 20,800 21,000 20,550 18,653 386,117,100
19/02/2019 20,800 0.10 0.48 20,700 21,000 20,450 17,753 369,262,400
18/02/2019 20,700 -0.10 -0.48 20,800 21,000 20,600 16,116 333,601,200
15/02/2019 20,800 -0.20 -0.96 21,000 21,000 20,600 20,516 426,732,800
14/02/2019 21,000 0.00 ■■ 0.00 21,000 21,100 20,700 14,585 306,285,000
13/02/2019 21,000 0.10 0.48 20,900 21,350 20,700 16,417 344,757,000
12/02/2019 20,900 0.30 1.44 20,600 21,400 20,500 21,924 458,211,600
11/02/2019 20,600 0.30 1.46 20,300 20,700 20,350 16,985 349,891,000
01/02/2019 20,300 -0.10 -0.49 20,400 20,900 20,150 12,600 255,780,000
31/01/2019 20,400 -0.20 -0.98 20,550 20,550 20,300 16,004 326,481,600
30/01/2019 20,550 -0.20 -0.97 20,750 21,100 20,450 16,526 339,609,300
29/01/2019 20,750 0.30 1.45 20,500 20,750 20,250 18,098 375,533,500
28/01/2019 20,500 -0.10 -0.49 20,600 20,700 20,400 18,478 378,799,000
25/01/2019 20,600 0.10 0.49 20,550 20,650 19,900 17,376 357,945,600
24/01/2019 20,550 0.10 0.49 20,500 20,550 20,000 16,953,000 348,384,150,000
23/01/2019 20,500 -0.20 -0.98 20,700 20,800 20,300 16,206,000 332,223,000,000
22/01/2019 20,700 -0.50 -2.42 21,200 21,400 20,500 18,121,000 375,104,700,000
21/01/2019 21,200 -0.10 -0.47 21,300 21,550 21,050 163,710 3,470,652,000
18/01/2019 21,300 0.10 0.47 21,200 21,350 21,000 185,390 3,948,807,000
17/01/2019 21,200 -0.30 -1.42 21,500 21,550 21,100 163,270 3,461,324,000
16/01/2019 21,500 -0.30 -1.40 21,800 21,950 21,300 164,870 3,544,705,000
15/01/2019 21,800 -0.20 -0.92 22,000 22,000 21,600 153,430 3,344,774,000
14/01/2019 22,000 -0.45 -2.05 22,450 22,450 21,550 184,120 4,050,640,000
11/01/2019 22,450 0.45 2.00 22,000 22,500 22,100 194,890 4,375,280,500
10/01/2019 22,000 -0.20 -0.91 22,200 22,400 21,800 194,270 4,273,940,000
09/01/2019 22,200 -0.10 -0.45 22,300 23,000 22,000 147,570 3,276,054,000
08/01/2019 22,300 -0.10 -0.45 22,400 23,000 22,000 156,740 3,495,302,000
07/01/2019 22,400 0.30 1.34 22,100 22,600 22,100 163,760 3,668,224,000
04/01/2019 22,100 -0.65 -2.94 22,750 22,600 22,050 179,500 3,966,950,000
03/01/2019 22,750 0.15 0.66 22,600 23,000 22,450 181,060 4,119,115,000
02/01/2019 22,600 -1.60 -7.08 24,200 23,000 22,550 392,670 8,874,342,000
28/12/2018 24,200 0.60 2.48 23,600 25,000 23,800 132,540 3,207,468,000
27/12/2018 23,600 1.50 6.36 22,100 23,600 23,000 239,340 5,648,424,000
26/12/2018 22,100 1.40 6.33 20,700 22,100 22,100 658,640 14,555,944,000
25/12/2018 25,000 -1.50 -6.00 26,500 26,300 25,000 186,970 4,674,250,000
24/12/2018 26,500 -1.80 -6.79 28,300 28,300 26,350 119,080 3,155,620,000
21/12/2018 28,300 0.25 0.88 28,050 28,500 28,000 92,150 2,607,845,000
20/12/2018 28,050 -1.95 -6.95 30,000 29,500 27,900 156,520 4,390,386,000
19/12/2018 30,000 -0.15 -0.50 30,150 30,100 29,850 54,940 1,648,200,000
18/12/2018 30,150 0.25 0.83 29,900 30,200 29,800 70,940 2,138,841,000
17/12/2018 29,900 0.20 0.67 29,700 29,950 29,550 69,320 2,072,668,000
14/12/2018 29,700 -0.05 -0.17 29,750 29,800 29,500 61,650 1,831,005,000
13/12/2018 29,750 0.10 0.34 29,650 29,800 29,500 60,720 1,806,420,000
12/12/2018 29,650 0.30 1.01 29,350 29,650 29,350 55,000 1,630,750,000
11/12/2018 29,350 0.05 0.17 29,300 29,400 28,950 54,580 1,601,923,000
10/12/2018 29,300 -0.65 -2.22 29,950 29,900 29,300 62,260 1,824,218,000
07/12/2018 29,950 -0.25 -0.83 30,200 30,200 29,950 48,910 1,464,854,500
06/12/2018 30,200 -0.10 -0.33 30,300 31,000 30,000 57,030 1,722,306,000
05/12/2018 30,300 0.30 0.99 30,000 30,400 29,800 64,100 1,942,230,000
04/12/2018 30,000 0.10 0.33 29,900 30,050 29,600 68,280 2,048,400,000
03/12/2018 29,900 0.40 1.34 29,500 30,100 29,300 76,150 2,276,885,000
30/11/2018 29,500 0.50 1.69 29,000 29,500 29,100 60,620 1,788,290,000
29/11/2018 29,000 -0.50 -1.72 29,500 29,700 28,900 69,290 2,009,410,000
28/11/2018 29,500 -0.40 -1.36 29,900 30,000 29,500 62,530 1,844,635,000
27/11/2018 29,900 0.10 0.33 29,800 30,000 29,750 73,340 2,192,866,000
26/11/2018 29,800 -0.20 -0.67 30,000 30,100 29,800 49,410 1,472,418,000
23/11/2018 30,000 -0.50 -1.67 30,500 30,450 30,000 64,520 1,935,600,000
22/11/2018 30,500 -0.20 -0.66 30,700 30,750 30,100 60,320 1,839,760,000
21/11/2018 30,700 0.30 0.98 30,400 30,700 30,100 60,900 1,869,630,000
20/11/2018 30,400 -0.20 -0.66 30,600 30,600 30,200 48,450 1,472,880,000
19/11/2018 30,600 -0.30 -0.98 30,900 31,250 30,400 58,270 1,783,062,000
16/11/2018 30,900 -0.10 -0.32 30,900 30,950 30,050 72,530 2,241,177,000
15/11/2018 30,900 0.05 0.16 30,850 31,100 30,600 77,200 2,385,480,000
14/11/2018 30,850 0.20 0.65 30,650 31,100 30,000 92,090 2,840,976,500
13/11/2018 30,650 0.15 0.49 30,500 30,900 30,300 69,160 2,119,754,000
12/11/2018 30,500 -0.80 -2.62 31,300 31,300 30,500 71,060 2,167,330,000
09/11/2018 31,300 1.30 4.15 30,000 31,300 29,650 113,240 3,544,412,000
08/11/2018 30,000 0.50 1.67 29,500 30,200 29,500 83,080 2,492,400,000
07/11/2018 29,500 0.80 2.71 28,700 29,500 28,700 87,690 2,586,855,000
06/11/2018 28,700 -0.50 -1.74 29,200 29,950 28,700 117,880 3,383,156,000
05/11/2018 29,200 0.05 0.17 29,150 29,500 29,000 86,350 2,521,420,000
02/11/2018 29,150 0.15 0.51 29,000 29,850 29,100 155,790 4,541,278,500
01/11/2018 29,000 0.05 0.17 28,950 29,150 28,950 58,420 1,694,180,000
31/10/2018 28,950 0.55 1.90 28,400 29,450 28,550 82,170 2,378,821,500
30/10/2018 28,400 0.20 0.70 28,200 28,600 28,200 77,420 2,198,728,000
29/10/2018 28,200 0.35 1.24 27,850 28,200 27,500 65,080 1,835,256,000
27/10/2018 27,850 0.35 1.26 27,500 28,100 27,300 67,620 1,883,217,000
26/10/2018 27,850 0.35 1.26 27,500 28,100 27,300 67,620 1,883,217,000
25/10/2018 27,500 -0.30 -1.09 27,800 27,800 27,000 60,380 1,660,450,000
24/10/2018 27,800 0.20 0.72 27,600 27,950 27,400 71,520 1,988,256,000
23/10/2018 27,600 -0.60 -2.17 28,200 28,200 27,200 61,710 1,703,196,000
22/10/2018 28,200 0.10 0.35 28,100 28,600 28,100 47,600 1,342,320,000
19/10/2018 28,100 -0.20 -0.71 28,300 28,300 27,750 52,080 1,463,448,000
18/10/2018 28,300 -0.50 -1.77 28,800 29,100 28,100 49,350 1,396,605,000
17/10/2018 28,800 0.65 2.26 28,150 29,000 28,000 59,550 1,715,040,000
16/10/2018 28,150 0.25 0.89 27,900 28,500 27,900 55,900 1,573,585,000
15/10/2018 27,900 0.20 0.72 27,700 28,100 26,900 61,920 1,727,568,000
12/10/2018 27,700 0.15 0.54 27,550 28,100 27,300 57,780 1,600,506,000
11/10/2018 27,550 -0.40 -1.45 27,950 27,600 26,000 41,610 1,146,355,500
10/10/2018 27,950 0.05 0.18 27,900 27,950 27,000 59,600 1,665,820,000
09/10/2018 27,900 -0.05 -0.18 27,900 27,900 27,100 54,480 1,519,992,000
08/10/2018 27,900 -0.30 -1.08 28,200 28,250 27,800 46,350 1,293,165,000
05/10/2018 28,200 -0.60 -2.13 28,800 28,650 28,000 48,050 1,355,010,000
04/10/2018 28,800 0.20 0.69 28,600 28,800 28,500 56,880 1,638,144,000
03/10/2018 28,600 0.20 0.70 28,400 28,700 28,150 53,670 1,534,962,000
02/10/2018 28,400 -0.05 -0.18 28,400 28,500 28,100 42,130 1,196,492,000
01/10/2018 28,400 -0.20 -0.70 28,600 28,700 28,300 45,030 1,278,852,000
28/09/2018 28,600 -0.40 -1.40 29,000 29,500 28,600 46,300 1,324,180,000
27/09/2018 29,000 -0.20 -0.69 29,200 29,700 28,900 51,420 1,491,180,000
26/09/2018 29,200 0.10 0.34 29,100 29,500 28,950 58,580 1,710,536,000
25/09/2018 29,100 -0.30 -1.03 29,400 29,500 28,900 64,610 1,880,151,000
24/09/2018 29,400 -0.10 -0.34 29,500 29,950 29,150 55,580 1,634,052,000
21/09/2018 29,500 0.60 2.03