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 VNDirect
VNDirect Securities Corporation
Mã CK:      VND      21      +0.10 (+0.48%)      (cập nhật 18:00 25/04/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Tài chính - Đầu tư
Website: https://www.vndirect.com.vn/
VND » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
25/04/2024 21,000 0.10 0.48 20,900 21,200 20,700 1,290,930 27,109,530,000
24/04/2024 20,900 1.20 5.74 19,700 21,000 20,000 1,703,190 35,596,671,000
23/04/2024 19,700 -0.50 -2.54 20,200 20,500 19,600 1,377,470 27,136,159,000
22/04/2024 20,200 1.30 6.44 18,900 20,200 19,450 2,191,530 44,268,906,000
19/04/2024 18,900 -0.45 -2.38 19,350 19,800 18,300 2,213,220 41,829,858,000
17/04/2024 19,350 -0.75 -3.88 20,100 20,250 19,350 1,231,900 23,837,265,000
16/04/2024 20,100 -0.35 -1.74 20,450 20,500 19,250 2,749,770 55,270,377,000
15/04/2024 20,450 -1.50 -7.33 21,950 22,200 20,450 2,373,010 48,528,054,500
12/04/2024 21,950 0.15 0.68 21,800 22,200 21,800 1,108,190 24,324,770,500
11/04/2024 21,800 -0.20 -0.92 22,000 21,950 21,600 1,052,310 22,940,358,000
10/04/2024 22,000 -0.25 -1.14 22,250 22,350 22,000 936,480 20,602,560,000
09/04/2024 22,250 0.60 2.70 21,650 22,300 21,600 1,638,050 36,446,612,500
08/04/2024 21,650 -0.40 -1.85 22,050 22,200 21,650 2,027,570 43,896,890,500
05/04/2024 22,250 -0.25 -1.12 22,500 22,300 22,050 1,553,900 34,574,275,000
04/04/2024 22,500 -0.30 -1.33 22,800 22,850 22,450 2,064,650 46,454,625,000
03/04/2024 22,800 -0.30 -1.32 23,100 23,300 22,700 2,436,010 55,541,028,000
02/04/2024 23,100 0.20 0.87 22,900 23,100 22,550 2,804,310 64,779,561,000
01/04/2024 22,900 -0.05 -0.22 22,950 23,300 22,700 2,870,140 65,726,206,000
29/03/2024 22,950 -0.25 -1.09 23,200 23,250 22,850 3,370,050 77,342,647,500
28/03/2024 23,200 -0.10 -0.43 23,300 23,700 22,900 4,387,730 101,795,336,000
27/03/2024 23,300 -0.15 -0.64 23,450 23,800 23,200 3,702,430 86,266,619,000
26/03/2024 23,450 -0.50 -2.13 23,950 23,500 22,750 8,188,130 192,011,648,500
25/03/2024 23,950 -0.35 -1.46 24,300 24,850 23,550 8,627,550 206,629,822,500
22/03/2024 24,300 0.05 0.21 24,250 24,650 24,050 3,712,380 90,210,834,000
21/03/2024 24,250 0.85 3.51 23,400 24,500 23,850 6,251,030 151,587,477,500
20/03/2024 23,400 0.35 1.50 23,050 23,450 22,750 2,210,770 51,732,018,000
19/03/2024 23,050 -0.15 -0.65 23,200 23,400 22,700 1,912,640 44,086,352,000
18/03/2024 23,200 -0.35 -1.51 23,550 23,900 22,200 5,077,310 117,793,592,000
15/03/2024 23,550 0.25 1.06 23,300 23,650 23,100 3,321,270 78,215,908,500
14/03/2024 23,300 -0.25 -1.07 23,550 24,150 23,200 4,016,850 93,592,605,000
13/03/2024 23,550 0.95 4.03 22,600 23,600 22,550 3,509,650 82,652,257,500
12/03/2024 22,600 -0.30 -1.33 22,900 22,950 22,550 3,271,690 73,940,194,000
11/03/2024 22,900 -0.60 -2.62 23,500 23,650 22,800 3,229,620 73,958,298,000
08/03/2024 23,500 0.00 ■■ 0.00 23,500 24,300 23,500 6,550,240 153,930,640,000
07/03/2024 23,500 1.40 5.96 22,100 23,600 22,850 3,933,180 92,429,730,000
06/03/2024 22,950 -0.55 -2.40 23,500 23,600 22,900 2,307,460 52,956,207,000
05/03/2024 23,500 0.05 0.21 23,450 23,550 23,100 2,895,360 68,040,960,000
04/03/2024 23,450 0.25 1.07 23,200 23,650 23,250 3,220,590 75,522,835,500
01/03/2024 23,200 0.55 2.37 22,650 23,450 22,850 4,261,600 98,869,120,000
29/02/2024 22,650 0.05 0.22 22,600 23,200 22,600 3,111,300 70,470,945,000
28/02/2024 22,600 -0.20 -0.88 22,800 23,000 22,500 2,150,580 48,603,108,000
27/02/2024 22,800 0.15 0.66 22,650 23,100 22,650 2,177,630 49,649,964,000
26/02/2024 22,650 0.60 2.65 22,050 22,800 22,000 2,664,430 60,349,339,500
23/02/2024 22,050 -0.45 -2.04 22,500 22,750 21,900 3,440,630 75,865,891,500
22/02/2024 22,500 -0.10 -0.44 22,600 22,750 22,500 1,709,690 38,468,025,000
21/02/2024 22,600 -0.40 -1.77 23,000 23,050 22,500 3,858,310 87,197,806,000
20/02/2024 23,000 0.05 0.22 22,950 23,450 23,000 2,242,020 51,566,460,000
19/02/2024 22,950 -0.25 -1.09 23,200 23,400 22,600 4,159,210 95,453,869,500
16/02/2024 23,200 0.20 0.86 23,000 23,500 23,000 3,205,220 74,361,104,000
15/02/2024 23,000 0.00 ■■ 0.00 23,000 23,300 22,900 2,274,070 52,303,610,000
07/02/2024 23,000 0.90 3.91 22,100 23,150 22,150 4,616,390 106,176,970,000
06/02/2024 22,100 -0.10 -0.45 22,200 22,500 22,100 1,901,470 42,022,487,000
05/02/2024 22,200 0.40 1.80 21,800 22,350 21,800 2,162,840 48,015,048,000
02/02/2024 21,800 0.05 0.23 21,750 22,100 21,800 1,622,780 35,376,604,000
01/02/2024 21,750 -0.05 -0.23 21,800 21,950 21,700 1,281,220 27,866,535,000
31/01/2024 21,800 -0.05 -0.23 21,850 22,350 21,800 2,859,650 62,340,370,000
30/01/2024 21,850 0.05 0.23 21,800 21,900 21,700 821,710 17,954,363,500
29/01/2024 21,800 -0.15 -0.69 21,950 22,050 21,800 899,800 19,615,640,000
19/01/2024 21,700 -0.20 -0.92 21,900 22,150 21,700 1,325,910 28,772,247,000
18/01/2024 21,900 -0.05 -0.23 21,950 22,150 21,850 1,052,790 23,056,101,000
17/01/2024 21,800 -0.15 -0.69 21,950 0 0 0 0
16/01/2024 21,800 0.30 1.38 21,500 21,800 21,400 970,940 21,166,492,000
15/01/2024 21,500 -0.30 -1.40 21,800 22,000 21,500 919,420 19,767,530,000
12/01/2024 21,800 -0.15 -0.69 21,950 22,000 21,500 2,064,430 45,004,574,000
11/01/2024 21,950 0.20 0.91 21,750 22,200 21,750 1,596,660 35,046,687,000
10/01/2024 21,750 -0.40 -1.84 22,150 22,200 21,700 2,867,450 62,367,037,500
09/01/2024 22,150 -0.10 -0.45 22,250 22,400 22,100 1,937,610 42,918,061,500
08/01/2024 22,250 -0.05 -0.22 22,300 22,650 22,200 2,188,740 48,699,465,000
05/01/2024 22,300 0.00 ■■ 0.00 22,300 22,450 22,000 2,379,510 53,063,073,000
04/01/2024 22,300 -0.05 -0.22 22,350 22,950 22,300 4,498,760 100,322,348,000
03/01/2024 22,350 0.20 0.89 22,150 22,350 21,900 1,659,930 37,099,435,500
02/01/2024 22,150 -0.10 -0.45 22,250 22,650 22,100 2,796,650 61,945,797,500
29/12/2023 22,250 0.10 0.45 22,150 22,350 22,100 1,854,340 41,259,065,000
28/12/2023 22,150 0.15 0.68 22,000 22,350 21,950 1,650,920 36,567,878,000
27/12/2023 22,000 0.15 0.68 21,850 22,450 21,950 2,141,740 47,118,280,000
26/12/2023 21,850 0.15 0.69 21,700 21,950 21,700 1,850,470 40,432,769,500
25/12/2023 21,700 0.20 0.92 21,500 21,900 21,450 1,292,590 28,049,203,000
22/12/2023 21,500 -0.25 -1.16 21,750 22,150 21,500 1,970,270 42,360,805,000
21/12/2023 21,750 -0.20 -0.92 21,950 21,950 21,700 1,195,380 25,999,515,000
20/12/2023 21,950 0.15 0.68 21,800 22,200 21,700 1,421,900 31,210,705,000
19/12/2023 21,800 0.25 1.15 21,550 21,800 21,200 1,844,700 40,214,460,000
18/12/2023 21,550 -0.25 -1.16 21,800 21,900 21,550 1,221,630 26,326,126,500
15/12/2023 21,800 0.35 1.61 21,450 22,200 21,350 3,799,060 82,819,508,000
14/12/2023 21,450 -0.60 -2.80 22,050 21,950 21,400 1,789,260 38,379,627,000
13/12/2023 21,600 -0.45 -2.08 22,050 0 0 2,167,730 46,822,968,000
12/12/2023 22,050 0.10 0.45 21,950 22,300 22,000 1,626,070 35,854,843,500
11/12/2023 21,950 0.25 1.14 21,700 22,050 21,400 2,414,290 52,993,665,500
08/12/2023 21,700 -0.30 -1.38 22,000 22,200 21,600 2,088,550 45,321,535,000
07/12/2023 22,000 -0.75 -3.41 22,750 22,900 21,500 6,739,230 148,263,060,000
06/12/2023 22,750 0.20 0.88 22,550 22,950 22,450 3,076,130 69,981,957,500
05/12/2023 22,550 -0.15 -0.67 22,700 22,800 22,450 2,741,360 61,817,668,000
04/12/2023 22,700 1.35 5.95 21,350 22,800 21,700 5,654,210 128,350,567,000
02/12/2023 21,350 0.30 1.41 21,050 21,450 20,950 1,908,720 40,751,172,000
01/12/2023 21,350 0.30 1.41 21,050 21,450 20,950 1,908,720 40,751,172,000
30/11/2023 20,950 -0.10 -0.48 21,050 21,450 20,950 2,832,940 59,350,093,000
29/11/2023 21,050 0.25 1.19 20,800 21,200 20,800 1,748,050 36,796,452,500
28/11/2023 20,800 0.20 0.96 20,600 20,850 19,900 2,642,490 54,963,792,000
27/11/2023 20,600 -0.70 -3.40 21,300 21,400 20,600 1,835,780 37,817,068,000
24/11/2023 21,300 0.70 3.29 20,600 21,300 20,200 3,143,070 66,947,391,000
23/11/2023 20,600 -1.30 -6.31 21,900 22,350 20,600 4,591,730 94,589,638,000
22/11/2023 21,900 0.20 0.91 21,700 21,950 21,500 3,140,860 68,784,834,000
21/11/2023 21,700 0.50 2.30 21,200 21,900 21,350 3,369,540 73,119,018,000
20/11/2023 21,200 0.95 4.48 20,250 21,200 19,600 3,820,970 81,004,564,000
17/11/2023 20,250 -0.75 -3.70 21,000 21,250 20,000 2,945,920 59,654,880,000
16/11/2023 21,000 0.50 2.38 20,500 21,000 20,300 1,728,120 36,290,520,000
15/11/2023 20,500 0.10 0.49 20,400 21,300 20,500 2,307,110 47,295,755,000
14/11/2023 20,400 0.20 0.98 20,200 20,800 20,200 2,227,870 45,448,548,000
13/11/2023 20,200 0.15 0.74 20,050 20,400 19,650 1,940,280 39,193,656,000
10/11/2023 20,050 0.00 ■■ 0.00 20,050 20,650 19,750 2,886,430 57,872,921,500
09/11/2023 20,050 0.50 2.49 19,550 20,800 19,650 3,228,040 64,722,202,000
08/11/2023 19,550 1.25 6.39 18,300 19,550 18,300 2,716,540 53,108,357,000
07/11/2023 18,300 -0.40 -2.19 18,700 19,050 18,200 2,022,500 37,011,750,000
06/11/2023 18,700 0.20 1.07 18,500 18,850 18,450 1,311,180 24,519,066,000
03/11/2023 18,500 -0.05 -0.27 18,550 18,800 18,250 2,118,100 39,184,850,000
02/11/2023 18,550 1.20 6.47 17,350 18,550 17,600 2,491,390 46,215,284,500
01/11/2023 17,350 1.05 6.05 16,300 17,350 16,350 2,433,410 42,219,663,500
31/10/2023 16,300 -1.00 -6.13 17,300 17,700 16,300 2,770,910 45,165,833,000
30/10/2023 17,300 -1.20 -6.94 18,500 18,450 17,300 1,275,810 22,071,513,000
27/10/2023 18,500 0.20 1.08 18,300 18,750 17,750 2,160,380 39,967,030,000
26/10/2023 18,300 -1.35 -7.38 19,650 19,400 18,300 4,871,800 89,153,940,000
25/10/2023 19,650 -0.10 -0.51 19,750 20,250 19,650 1,419,200 27,887,280,000
24/10/2023 19,750 0.35 1.77 19,400 19,900 19,250 1,296,370 25,603,307,500
23/10/2023 19,400 -0.55 -2.84 19,950 20,200 19,350 1,600,990 31,059,206,000
20/10/2023 19,950 0.80 4.01 19,150 20,000 18,350 2,726,370 54,391,081,500
19/10/2023 19,150 -1.00 -5.22 20,150 20,400 19,050 2,333,590 44,688,248,500
18/10/2023 20,150 0.15 0.74 20,000 20,750 19,000 2,953,580 59,514,637,000
17/10/2023 20,000 -0.95 -4.75 20,950 21,500 20,000 1,844,200 36,884,000,000
16/10/2023 20,950 -1.05 -5.01 22,000 22,000 20,900 2,790,930 58,469,983,500
13/10/2023 22,000 -0.05 -0.23 22,050 22,200 21,450 2,259,490 49,708,780,000
12/10/2023 22,050 -0.15 -0.68 22,200 22,500 21,900 2,457,540 54,188,757,000
11/10/2023 22,200 0.80 3.60 21,400 22,200 21,350 2,240,920 49,748,424,000
10/10/2023 21,400 -0.20 -0.93 21,600 21,950 21,350 2,567,690 54,948,566,000
09/10/2023 21,600 0.70 3.24 20,900 21,850 20,800 2,273,770 49,113,432,000
06/10/2023 20,900 1.35 6.46 19,550 20,900 19,450 3,476,610 72,661,149,000
05/10/2023 19,550 -0.80 -4.09 20,350 20,650 19,550 1,853,760 36,241,008,000
04/10/2023 20,350 0.70 3.44 19,650 20,900 19,000 3,161,700 64,340,595,000
03/10/2023 19,650 -1.45 -7.38 21,100 20,850 19,650 4,197,660 82,484,019,000
02/10/2023 21,100 0.10 0.47 21,000 21,500 21,000 1,228,900 25,929,790,000
29/09/2023 21,000 -0.05 -0.24 21,050 21,550 20,800 1,739,300 36,525,300,000
28/09/2023 21,050 -0.80 -3.80 21,850 21,800 20,850 2,617,740 55,103,427,000
27/09/2023 21,850 1.20 5.49 20,650 21,850 20,350 2,599,360 56,796,016,000
26/09/2023 20,650 -0.35 -1.69 21,000 22,100 20,650 4,083,110 84,316,221,500
22/09/2023 22,550 -1.65 -7.32 24,200 23,700 22,550 5,605,430 126,402,446,500
21/09/2023 24,200 -1.05 -4.34 25,250 25,300 24,200 3,615,800 87,502,360,000
20/09/2023 25,250 0.50 1.98 24,750 25,600 24,700 2,556,350 64,547,837,500
19/09/2023 24,750 0.20 0.81 24,550 24,900 24,100 2,080,730 51,498,067,500
18/09/2023 24,550 0.55 2.24 24,000 24,750 23,750 2,909,080 71,417,914,000
15/09/2023 24,250 0.10 0.41 24,150 24,400 24,100 401,310 9,731,767,500
14/09/2023 24,150 -0.35 -1.45 24,500 24,700 24,000 3,332,450 80,478,667,500
13/09/2023 24,500 -0.50 -2.04 25,000 25,250 24,450 3,359,370 82,304,565,000
12/09/2023 25,000 1.60 6.40 23,400 25,000 23,350 3,521,750 88,043,750,000
11/09/2023 23,400 -0.25 -1.07 23,650 24,200 23,400 3,611,890 84,518,226,000
08/09/2023 23,650 -0.15 -0.63 23,800 24,100 23,550 2,152,280 50,901,422,000
07/09/2023 23,800 -0.20 -0.84 24,000 24,250 23,700 2,115,580 50,350,804,000
06/09/2023 24,000 0.50 2.08 23,500 24,450 23,200 2,624,760 62,994,240,000
05/09/2023 23,500 0.00 ■■ 0.00 23,500 23,850 23,300 2,825,730 66,404,655,000
31/08/2023 23,500 0.00 ■■ 0.00 23,500 23,800 23,300 2,251,040 52,899,440,000
30/08/2023 23,500 1.10 4.68 22,400 23,500 22,250 3,446,380 80,989,930,000
29/08/2023 22,400 0.20 0.89 22,200 22,800 22,000 3,929,150 88,012,960,000
28/08/2023 22,200 0.35 1.58 21,850 22,400 21,900 2,477,200 54,993,840,000
25/08/2023 21,850 0.55 2.52 21,300 22,200 21,150 5,031,090 109,929,316,500
24/08/2023 21,300 0.75 3.52 20,550 21,300 20,500 2,976,370 63,396,681,000
23/08/2023 20,550 -0.45 -2.19 21,000 21,300 20,550 2,211,540 45,447,147,000
22/08/2023 21,000 0.55 2.62 20,450 21,050 19,550 4,274,620 89,767,020,000
21/08/2023 20,450 0.45 2.20 20,000 20,800 19,800 3,387,410 69,272,534,500
18/08/2023 20,000 -1.50 -7.50 21,500 21,600 20,000 5,956,270 119,125,400,000
17/08/2023 21,500 0.20 0.93 21,300 22,200 21,500 4,462,260 95,938,590,000
16/08/2023 21,300 0.20 0.94 21,100 21,300 20,800 2,665,690 56,779,197,000
15/08/2023 21,100 -0.30 -1.42 21,400 21,500 21,050 2,463,100 51,971,410,000
14/08/2023 21,400 1.35 6.31 20,050 21,450 20,300 5,877,220 125,772,508,000
11/08/2023 20,050 -0.05 -0.25 20,100 20,300 19,750 2,469,260 49,508,663,000
10/08/2023 20,100 0.10 0.50 20,000 20,300 19,900 1,945,450 39,103,545,000
09/08/2023 20,000 -0.10 -0.50 20,100 20,400 19,900 2,328,240 46,564,800,000
08/08/2023 20,100 -0.45 -2.24 20,550 20,750 20,050 3,435,740 69,058,374,000
07/08/2023 20,550 -0.05 -0.24 20,600 21,200 20,550 3,106,270 63,833,848,500
04/08/2023 20,600 0.80 3.88 19,800 20,650 19,800 2,652,070 54,632,642,000
03/08/2023 19,800 -0.40 -2.02 20,200 20,400 19,700 4,719,040 93,436,992,000
02/08/2023 20,200 0.20 0.99 20,000 20,500 19,900 2,955,840 59,707,968,000
01/08/2023 20,000 -0.80 -4.00 20,800 20,850 20,000 3,902,790 78,055,800,000
31/07/2023 20,800 0.50 2.40 20,300 21,000 20,150 3,528,150 73,385,520,000
28/07/2023 20,300 0.90 4.43 19,400 20,400 19,450 5,512,720 111,908,216,000
27/07/2023 19,400 0.10 0.52 19,300 19,700 19,150 3,081,070 59,772,758,000
26/07/2023 19,300 0.40 2.07 18,900 19,500 18,600 3,582,200 69,136,460,000
25/07/2023 18,900 -0.15 -0.79 19,050 19,250 18,750 2,534,010 47,892,789,000
24/07/2023 19,050 0.25 1.31 18,800 19,200 18,850 2,717,440 51,767,232,000
21/07/2023 18,800 0.65 3.46 18,150 18,950 18,200 4,150,340 78,026,392,000
20/07/2023 18,150 0.05 0.28 18,100 18,200 17,900 1,406,700 25,531,605,000
19/07/2023 18,100 -0.30 -1.66 18,400 18,550 18,100 1,824,120 33,016,572,000
18/07/2023 18,400 0.10 0.54 18,300 18,550 18,100 1,715,280 31,561,152,000
17/07/2023 18,300 -0.20 -1.09 18,500 18,700 18,200 2,138,520 39,134,916,000
14/07/2023 18,500 0.55 2.97 17,950 18,600 18,000 4,360,710 80,673,135,000
13/07/2023 17,950 0.35 1.95 17,600 18,100 17,650 2,538,110 45,559,074,500
12/07/2023 17,600 -0.30 -1.70 17,900 18,050 17,450 3,079,410 54,197,616,000
11/07/2023 17,900 0.15 0.84 17,750 18,100 17,600 3,238,030 57,960,737,000
10/07/2023 17,750 0.05 0.28 17,700 18,250 17,550 3,948,690 70,089,247,500
07/07/2023 17,700 -0.35 -1.98 18,050 17,950 16,950 4,983,270 88,203,879,000
06/07/2023 18,050 -1.25 -6.93 19,300 19,550 17,950 10,587,800 191,109,790,000
05/07/2023 19,300 -0.30 -1.55 19,600 19,800 19,300 2,003,140 38,660,602,000
04/07/2023 19,600 0.75 3.83 18,850 19,600 18,800 2,822,500 55,321,000,000
03/07/2023 18,850 -0.05 -0.27 18,900 19,150 18,800 1,049,670 19,786,279,500
30/06/2023 18,900 0.10 0.53 18,800 19,150 18,700 1,836,090 34,702,101,000
29/06/2023 18,800 -0.75 -3.99 19,550 19,600 18,800 2,942,110 55,311,668,000
28/06/2023 19,550 -0.10 -0.51 19,650 20,100 19,550 2,842,650 55,573,807,500
27/06/2023 19,650 0.30 1.53 19,350 19,700 19,300 1,676,200 32,937,330,000
26/06/2023 19,350 -0.35 -1.81 19,700 19,700 18,900 3,357,660 64,970,721,000
23/06/2023 19,700 0.05 0.25 19,650 19,900 19,400 3,093,860 60,949,042,000
22/06/2023 19,650 -0.10 -0.51 19,750 20,000 19,500 2,751,600 54,068,940,000
21/06/2023 19,750 0.15 0.76 19,600 19,950 19,500 2,816,670 55,629,232,500
20/06/2023 19,600 0.40 2.04 19,200 19,600 18,850 2,962,940 58,073,624,000
19/06/2023 19,200 -0.20 -1.04 19,400 19,750 19,200 2,865,560 55,018,752,000
16/06/2023 20,200 1.10 5.45 19,100 20,400 19,350 4,623,920 93,403,184,000
15/06/2023 19,100 0.40 2.09 18,700 19,100 18,650 3,412,600 65,180,660,000
14/06/2023 18,700 0.05 0.27 18,650 19,150 18,650 3,878,550 72,528,885,000
13/06/2023 18,650 -0.20 -1.07 18,850 19,050 18,600 2,597,290 48,439,458,500
12/06/2023 18,850 -0.10 -0.53 18,950 19,050 18,350 2,409,280 45,414,928,000
09/06/2023 18,950 0.85 4.49 18,100 19,000 18,100 4,302,760 81,537,302,000
08/06/2023 18,100 -1.15 -6.35 19,250 19,500 18,100 6,628,090 119,968,429,000
07/06/2023 19,250 -0.05 -0.26 19,300 19,450 19,000 2,829,710 54,471,917,500
06/06/2023 19,300 1.25 6.48 18,050 19,300 17,950 5,222,190 100,788,267,000
05/06/2023 18,050 -0.25 -1.39 18,300 18,600 17,950 3,817,390 68,903,889,500
02/06/2023 18,300 0.10 0.55 18,200 18,650 18,100 2,989,620 54,710,046,000
01/06/2023 18,200 0.70 3.85 17,500 18,300 17,300 3,667,920 66,756,144,000
31/05/2023 17,500 0.10 0.57 17,400 17,850 17,250 3,802,820 66,549,350,000
30/05/2023 17,400 0.35 2.01 17,050 17,450 17,050 4,063,890 70,711,686,000
29/05/2023 17,050 1.10 6.45 15,950 17,050 16,150 4,483,230 76,439,071,500
26/05/2023 15,950 0.10 0.63 15,850 16,200 15,850 1,748,430 27,887,458,500
25/05/2023 15,850 -0.25 -1.58 16,100 16,150 15,800 2,676,440 42,421,574,000
24/05/2023 16,100 -0.35 -2.17 16,450 16,700 16,100 3,854,240 62,053,264,000
23/05/2023 16,450 0.25 1.52 16,200 16,700 16,200 4,612,300 75,872,335,000
22/05/2023 16,200 0.10 0.62 16,100 16,500 16,100 2,446,240 39,629,088,000
19/05/2023 16,100 0.60 3.73 15,500 16,250 15,500 7,210,390 116,087,279,000
18/05/2023 15,500 0.25 1.61 15,250 15,800 15,250 1,918,540 29,737,370,000
17/05/2023 15,250 -0.35 -2.30 15,600 15,700 15,250 1,560,460 23,797,015,000
16/05/2023 15,600 0.10 0.64 15,500 15,800 15,450 1,462,140 22,809,384,000
15/05/2023 15,500 -0.35 -2.26 15,850 16,100 15,500 2,090,700 32,405,850,000
12/05/2023 15,850 0.30 1.89 15,550 15,850 15,400 2,265,020 35,900,567,000
11/05/2023 15,550 0.25 1.61 15,300 15,800 15,350 2,396,480 37,265,264,000
10/05/2023 15,300 0.25 1.63 15,050 15,400 15,150 1,878,670 28,743,651,000
09/05/2023 15,050 -0.10 -0.66 15,150 15,200 15,000 864,770 13,014,788,500
08/05/2023 15,150 0.40 2.64 14,750 15,150 14,850 1,576,530 23,884,429,500
05/05/2023 14,750 -0.25 -1.69 15,000 15,050 14,750 859,190 12,673,052,500
04/05/2023 15,000 0.10 0.67 14,900 15,150 14,750 1,256,780 18,851,700,000
28/04/2023 14,900 0.35 2.35 14,550 14,900 14,600 1,310,930 19,532,857,000
27/04/2023 14,550 -0.10 -0.69 14,650 14,850 14,500 1,085,610 15,795,625,500
26/04/2023 14,650 0.05 0.34 14,600 14,750 14,350 1,259,810 18,456,216,500
25/04/2023 14,600 -0.35 -2.40 14,950 15,100 14,550 1,347,200 19,669,120,000
24/04/2023 14,950 -0.10 -0.67 15,050 15,150 14,750 892,500 13,342,875,000
21/04/2023 15,050 0.20 1.33 14,850 15,350 14,800 1,846,810 27,794,490,500
20/04/2023 14,850 -0.05 -0.34 14,900 14,950 14,800 724,930 10,765,210,500
19/04/2023 14,900 -0.30 -2.01 15,200 15,350 14,850 1,374,230 20,476,027,000
18/04/2023 15,200 0.30 1.97 14,900 15,300 14,900 1,617,900 24,592,080,000
17/04/2023 14,900 0.05 0.34 14,850 15,050 14,700 1,050,030 15,645,447,000
14/04/2023 14,850 -0.35 -2.36 15,200 15,400 14,850 2,852,980 42,366,753,000
13/04/2023 15,200 -0.40 -2.63 15,600 15,750 15,100 3,056,560 46,459,712,000
12/04/2023 15,600 -0.30 -1.92 15,900 16,000 15,600 1,942,190 30,298,164,000
11/04/2023 15,900 0.00 ■■ 0.00 15,900 16,000 15,550 2,666,190 42,392,421,000
10/04/2023 15,900 0.10 0.63 15,800 16,450 15,800 3,557,350 56,561,865,000
07/04/2023 15,800 0.15 0.95 15,650 15,900 15,550 2,688,340 42,475,772,000
06/04/2023 15,650 -0.55 -3.51 16,200 16,500 15,650 3,582,070 56,059,395,500
05/04/2023 16,200 0.00 ■■ 0.00 16,200 16,300 15,950 1,889,290 30,606,498,000
04/04/2023 16,200 0.30 1.85 15,900 16,400 15,700 4,043,430 65,503,566,000
03/04/2023 15,900 0.40 2.52 15,500 16,000 15,700 3,467,830 55,138,497,000
31/03/2023 15,500 0.25 1.61 15,250 15,600 15,100 2,905,370 45,033,235,000
30/03/2023 15,250 -0.15 -0.98 15,400 15,750 15,200 2,337,730 35,650,382,500
29/03/2023 15,400 0.15 0.97 15,250 15,500 15,150 1,598,040 24,609,816,000
28/03/2023 15,250 -0.20 -1.31 15,450 15,650 15,250 1,852,920 28,257,030,000
27/03/2023 15,450 4.80 31.07 10,650 15,800 15,200 2,066,810 31,932,214,500
24/03/2023 15,300 3.00 19.61 12,300 15,550 15,200 2,749,680 42,070,104,000
22/03/2023 14,800 0.00 ■■ 0.00 14,800 15,100 14,750 1,626,040 24,065,392,000
21/03/2023 14,800 0.45 3.04 14,350 14,800 14,250 1,754,320 25,963,936,000
20/03/2023 14,350 -0.65 -4.53 15,000 15,000 14,350 2,087,000 29,948,450,000
17/03/2023 15,000 0.20 1.33 14,800 15,150 14,700 2,047,150 30,707,250,000
16/03/2023 14,800 -0.15 -1.01 14,950 15,100 14,750 2,531,830 37,471,084,000
15/03/2023 14,950 0.95 6.35 14,000 14,950 14,400 2,951,480 44,124,626,000
14/03/2023 14,000 -0.50 -3.57 14,500 14,600 13,950 1,493,750 20,912,500,000
13/03/2023 14,500 0.00 ■■ 0.00 14,500 14,800 14,300 1,867,420 27,077,590,000
10/03/2023 14,500 -0.20 -1.38 14,700 14,800 14,300 1,971,490 28,586,605,000
09/03/2023 14,700 0.00 ■■ 0.00 14,700 14,950 14,600 1,732,510 25,467,897,000
08/03/2023 14,700 0.50 3.40 14,200 14,700 13,900 2,043,940 30,045,918,000
07/03/2023 14,200 0.35 2.46 13,850 14,350 13,900 1,390,190 19,740,698,000
06/03/2023 13,850 0.25 1.81 13,600 14,250 13,750 1,371,810 18,999,568,500
03/03/2023 13,600 -0.30 -2.21 13,900 14,150 13,600 1,212,040 16,483,744,000
02/03/2023 13,900 -0.35 -2.52 14,250 14,350 13,850 949,040 13,191,656,000
01/03/2023 14,250 0.80 5.61 13,450 14,250 13,200 1,540,940 21,958,395,000
28/02/2023 13,450 0.05 0.37 13,400 13,850 13,400 1,029,790 13,850,675,500
27/02/2023 13,400 -0.60 -4.48 14,000 13,800 13,350 1,854,380 24,848,692,000
24/02/2023 14,000 -0.50 -3.57 14,500 14,600 13,950 934,660 13,085,240,000
23/02/2023 14,500 0.20 1.38 14,300 14,500 13,600 2,921,730 42,365,085,000
22/02/2023 14,300 -0.85 -5.94 15,150 15,100 14,300 2,840,390 40,617,577,000
21/02/2023 15,150 -0.30 -1.98 15,450 15,700 15,150 1,809,850 27,419,227,500
20/02/2023 15,450 1.00 6.47 14,450 15,450 14,450 2,515,610 38,866,174,500
17/02/2023 14,450 -0.15 -1.04 14,600 14,700 14,300 1,054,550 15,238,247,500
16/02/2023 14,600 0.60 4.11 14,000 14,600 14,050 1,390,760 20,305,096,000
15/02/2023 14,000 0.10 0.71 13,900 14,250 13,750 1,745,330 24,434,620,000
14/02/2023 13,900 0.45 3.24 13,450 13,900 13,500 996,720 13,854,408,000
13/02/2023 13,450 -0.55 -4.09 14,000 13,950 13,100 2,012,400 27,066,780,000
10/02/2023 14,000 -0.40 -2.86 14,400 14,400 14,000 1,350,280 18,903,920,000
09/02/2023 14,400 -0.20 -1.39 14,600 14,800 14,350 808,960 11,649,024,000
08/02/2023 14,600 0.25 1.71 14,350 14,950 14,100 1,573,190 22,968,574,000
07/02/2023 14,350 -0.80 -5.57 15,150 15,400 14,300 2,357,570 33,831,129,500
06/02/2023 15,150 0.05 0.33 15,100 15,150 14,750 1,545,600 23,415,840,000
03/02/2023 15,100 0.00 ■■ 0.00 15,100 15,400 14,850 1,408,250 21,264,575,000
02/02/2023 15,100 -0.30 -1.99 15,400 15,600 14,850 2,660,060 40,166,906,000
01/02/2023 15,400 -1.15 -7.47 16,550 16,750 15,400 4,792,020 73,797,108,000
31/01/2023 16,550 0.30 1.81 16,250 16,550 16,050 2,320,500 38,404,275,000
30/01/2023 16,250 -0.05 -0.31 16,300 16,800 16,050 2,573,120 41,813,200,000
27/01/2023 16,300 -0.45 -2.76 16,750 16,800 16,300 3,512,720 57,257,336,000
19/01/2023 16,750 0.60 3.58 16,150 16,850 15,950 3,012,890 50,465,907,500
18/01/2023 16,150 0.25 1.55 15,900 16,400 15,800 2,651,220 42,817,203,000
17/01/2023 15,900 0.90 5.66 15,000 15,950 15,100 2,678,390 42,586,401,000
16/01/2023 15,000 0.10 0.67 14,900 15,100 14,600 1,338,490 20,077,350,000
13/01/2023 14,900 0.20 1.34 14,700 15,300 14,700 2,373,370 35,363,213,000
12/01/2023 14,700 -0.05 -0.34 14,750 14,950 14,600 1,034,560 15,208,032,000
11/01/2023 14,750 0.35 2.37 14,400 15,200 14,500 2,368,550 34,936,112,500
10/01/2023 14,400 0.00 ■■ 0.00 14,400 14,700 14,050 1,518,520 21,866,688,000
09/01/2023 14,400 0.10 0.69 14,300 14,650 14,300 1,330,480 19,158,912,000
06/01/2023 14,300 -0.30 -2.10 14,600 14,900 14,300 2,098,530 30,008,979,000
05/01/2023 14,600 0.25 1.71 14,350 14,750 14,100 1,680,070 24,529,022,000
04/01/2023 14,350 -0.05 -0.35 14,400 14,950 14,350 1,951,520 28,004,312,000
03/01/2023 14,400 0.90 6.25 13,500 14,400 13,550 2,058,860 29,647,584,000
30/12/2022 13,500 0.00 ■■ 0.00 13,500 13,850 13,500 1,260,350 17,014,725,000
29/12/2022 13,500 -0.60 -4.44 14,100 14,150 13,500 1,318,020 17,793,270,000
28/12/2022 14,100 0.15 1.06 13,950 14,350 13,700 1,580,030 22,278,423,000
27/12/2022 13,950 0.90 6.45 13,050 13,950 13,000 2,280,060 31,806,837,000
26/12/2022 13,050 -0.95 -7.28 14,000 14,000 13,050 2,849,990 37,192,369,500
23/12/2022 14,000 -0.55 -3.93 14,550 14,500 13,900 2,022,950 28,321,300,000
22/12/2022 14,550 -0.10 -0.69 14,650 15,000 14,100 2,605,480 37,909,734,000
21/12/2022 14,650 -0.55 -3.75 15,200 15,550 14,150 3,781,090 55,392,968,500
20/12/2022 15,200 -0.30 -1.97 15,500 15,700 14,600 4,021,360 61,124,672,000
19/12/2022 15,500 -0.55 -3.55 16,050 16,900 15,300 4,618,120 71,580,860,000
15/12/2022 15,900 0.30 1.89 15,600 15,950 15,200 2,903,670 46,168,353,000
14/12/2022 15,600 0.15 0.96 15,450 16,350 15,400 4,095,850 63,895,260,000
13/12/2022 15,450 1.00 6.47 14,450 15,450 13,900 4,506,440 69,624,498,000
12/12/2022 14,450 -1.05 -7.27 15,500 15,850 14,450 5,410,510 78,181,869,500
11/12/2022 15,500 0.20 1.29 15,300 15,800 15,250 3,383,970 52,451,535,000
09/12/2022 15,500 0.20 1.29 15,300 15,800 15,250 3,383,970 52,451,535,000
08/12/2022 15,300 1.00 6.54 14,300 15,300 14,700 3,387,840 51,833,952,000
07/12/2022 14,300 0.00 ■■ 0.00 14,300 14,800 13,850 3,888,600 55,606,980,000
06/12/2022 14,300 -0.55 -3.85 14,850 15,450 14,050 6,358,890 90,932,127,000
05/12/2022 14,850 0.95 6.40 13,900 14,850 14,400 4,341,160 64,466,226,000
04/12/2022 13,900 0.90 6.47 13,000 13,900 12,800 3,588,190 49,875,841,000
02/12/2022 13,900 0.90 6.47 13,000 13,900 12,800 3,588,190 49,875,841,000
01/12/2022 13,000 -0.60 -4.62 13,600 14,200 12,900 4,676,030 60,788,390,000
30/11/2022 13,600 0.80 5.88 12,800 13,600 12,550 3,616,210 49,180,456,000
29/11/2022 12,800 0.80 6.25 12,000 12,800 12,050 4,792,270 61,341,056,000
28/11/2022 12,000 0.75 6.25 11,250 12,000 11,600 3,414,460 40,973,520,000
27/11/2022 11,250 0.70 6.22 10,550 11,250 10,700 2,310,450 25,992,562,500
25/11/2022 11,250 0.70 6.22 10,550 11,250 10,700 2,310,450 25,992,562,500
24/11/2022 10,550 -0.05 -0.47 10,600 10,800 10,100 1,487,570 15,693,863,500
23/11/2022 10,600 -0.70 -6.60 11,300 11,450 10,600 1,354,110 14,353,566,000
22/11/2022 11,300 0.00 ■■ 0.00 11,300 12,000 10,950 3,565,980 40,295,574,000
21/11/2022 11,300 0.20 1.77 11,100 11,500 10,950 1,745,390 19,722,907,000
20/11/2022 11,100 0.55 4.95 10,550 11,500 10,350 3,023,770 33,563,847,000
18/11/2022 11,100 0.55 4.95 10,550 11,500 10,350 3,023,770 33,563,847,000
17/11/2022 11,100 0.55 4.95 10,550 11,250 10,700 1,865,640 20,708,604,000
16/11/2022 10,550 0.65 6.16 9,900 10,550 9,230 2,295,750 24,220,162,500
15/11/2022 9,900 -0.45 -4.55 10,350 10,400 9,630 2,077,590 20,568,141,000
14/11/2022 10,350 0.55 5.31 9,800 10,350 9,120 2,442,970 25,284,739,500
13/11/2022 9,800 0.08 0.82 9,720 10,200 9,670 2,003,780 19,637,044,000
11/11/2022 9,800 0.08 0.82 9,720 10,200 9,670 2,003,780 19,637,044,000
10/11/2022 9,720 -0.73 -7.51 10,450 10,300 9,720 1,743,360 16,945,459,200
09/11/2022 10,450 0.00 ■■ 0.00 10,450 11,000 10,400 848,570 8,867,556,500
08/11/2022 10,650 0.20 1.88 10,450 10,650 9,790 1,669,890 17,784,328,500
07/11/2022 10,450 -0.75 -7.18 11,200 11,300 10,450 2,798,660 29,245,997,000
06/11/2022 11,200 -0.75 -6.70 11,950 11,800 11,150 2,289,490 25,642,288,000
04/11/2022 11,200 -0.75 -6.70 11,950 11,800 11,150 2,289,490 25,642,288,000
03/11/2022 11,950 -0.15 -1.26 12,100 12,100 11,650 1,782,960 21,306,372,000
02/11/2022 12,100 0.30 2.48 11,800 12,350 11,550 2,205,740 26,689,454,000
01/11/2022 11,800 0.30 2.54 11,500 11,850 11,250 1,876,340 22,140,812,000
31/10/2022 11,500 -0.20 -1.74 11,700 11,900 10,900 2,507,820 28,839,930,000
28/10/2022 11,700 0.35 2.99 11,350 12,100 11,550 2,481,800 29,037,060,000
27/10/2022 11,350 -0.10 -0.88 11,450 11,350 10,500 3,710,520 42,114,402,000
26/10/2022 10,650 -1.65 -15.49 12,300 12,000 10,650 2,809,060 29,916,489,000
25/10/2022 11,450 -0.85 -7.42 12,300 12,700 11,450 6,549,370 74,990,286,500
24/10/2022 12,300 -0.90 -7.32 13,200 13,000 12,300 1,176,570 14,471,811,000
21/10/2022 13,200 -0.95 -7.20 14,150 14,200 13,200 2,527,600 33,364,320,000
20/10/2022 14,150 -0.40 -2.83 14,550 14,600 14,050 1,101,080 15,580,282,000
19/10/2022 14,550 -0.05 -0.34 14,600 14,900 14,400 1,298,500 18,893,175,000
18/10/2022 14,600 0.10 0.68 14,500 15,150 14,600 2,087,850 30,482,610,000
17/10/2022 14,500 0.00 ■■ 0.00 14,500 14,500 13,800 1,596,960 23,155,920,000
16/10/2022 14,500 0.60 4.14 13,900 14,850 14,200 2,601,910 37,727,695,000
14/10/2022 14,500 0.60 4.14 13,900 14,850 14,200 2,601,910 37,727,695,000
13/10/2022 13,900 -0.05 -0.36 13,950 14,300 13,800 1,052,470 14,629,333,000
12/10/2022 13,950 0.30 2.15 13,650 14,500 13,300 2,560,600 35,720,370,000
11/10/2022 13,650 -1.00 -7.33 14,650 14,600 13,650 1,541,110 21,036,151,500
07/10/2022 14,250 -1.05 -7.37 15,300 15,100 14,250 3,061,340 43,624,095,000
06/10/2022 15,300 -1.10 -7.19 16,400 16,400 15,300 1,437,950 22,000,635,000
05/10/2022 16,400 1.00 6.10 15,400 16,450 15,800 1,287,680 21,117,952,000
04/10/2022 15,400 -0.90 -5.84 16,300 16,800 15,400 2,008,980 30,938,292,000
03/10/2022 16,300 -1.20 -7.36 17,500 17,350 16,300 1,596,710 26,026,373,000
02/10/2022 17,500 0.10 0.57 17,400 17,700 16,400 2,199,230 38,486,525,000
30/09/2022 17,500 0.10 0.57 17,400 17,700 16,400 2,199,230 38,486,525,000
29/09/2022 17,400 -0.40 -2.30 17,800 18,300 17,400 1,216,220 21,162,228,000
28/09/2022 17,800 0.30 1.69 17,500 18,200 17,400 1,971,530 35,093,234,000
27/09/2022 17,500 0.05 0.29 17,450 17,750 17,350 1,333,440 23,335,200,000
26/09/2022 17,450 -1.10 -6.30 18,550 18,300 17,300 2,890,010 50,430,674,500
23/09/2022 18,550 -0.45 -2.43 19,000 19,200 18,500 1,598,040 29,643,642,000
22/09/2022 19,000 0.50 2.63 18,500 19,100 18,200 1,771,730 33,662,870,000
21/09/2022 18,500 -0.30 -1.62 18,800 18,900 18,300 1,054,440 19,507,140,000
20/09/2022 18,800 0.95 5.05 17,850 18,800 17,850 1,630,740 30,657,912,000
19/09/2022 17,850 -1.15 -6.44 19,000 19,100 17,850 2,070,690 36,961,816,500
16/09/2022 19,000 -0.80 -4.21 19,800 19,800 19,000 2,355,760 44,759,440,000
15/09/2022 19,800 -0.20 -1.01 20,000 20,250 19,750 768,440 15,215,112,000
14/09/2022 20,000 0.15 0.75 19,850 20,100 19,100 2,212,770 44,255,400,000
13/09/2022 19,850 -0.25 -1.26 20,100 20,250 19,550 1,481,030 29,398,445,500
12/09/2022 20,100 0.10 0.50 20,000 20,850 20,050 1,040,710 20,918,271,000
09/09/2022 20,400 0.40 1.96 20,000 20,400 19,350 1,779,140 36,294,456,000
08/09/2022 20,000 0.00 ■■ 0.00 20,000 20,500 19,850 1,469,420 29,388,400,000
07/09/2022 20,000 -1.40 -7.00 21,400 21,600 20,000 2,813,580 56,271,600,000
06/09/2022 21,400 0.00 ■■ 0.00 21,400 21,750 21,350 1,098,980 23,518,172,000
05/09/2022 21,400 -0.30 -1.40 21,700 21,850 21,400 1,289,820 27,602,148,000
04/09/2022 21,700 0.00 ■■ 0.00 21,700 21,900 21,350 1,198,370 26,004,629,000
02/09/2022 21,700 0.00 ■■ 0.00 21,700 21,900 21,350 1,198,370 26,004,629,000
01/09/2022 21,700 0.00 ■■ 0.00 21,700 21,900 21,350 1,198,370 26,004,629,000
31/08/2022 21,700 0.00 ■■ 0.00 21,700 21,900 21,350 1,198,370 26,004,629,000
30/08/2022 21,700 -0.50 -2.30 22,200 22,550 21,700 1,318,570 28,612,969,000
29/08/2022 22,200 -0.20 -0.90 22,400 22,200 20,900 3,794,230 84,231,906,000
28/08/2022 22,400 -0.55 -2.46 22,950 23,000 22,250 2,042,920 45,761,408,000
26/08/2022 22,400 -0.55 -2.46 22,950 23,000 22,250 2,042,920 45,761,408,000
25/08/2022 22,950 0.35 1.53 22,600 23,300 22,700 2,064,270 47,374,996,500
24/08/2022 22,600 -0.15 -0.66 22,750 22,900 22,500 1,278,090 28,884,834,000
23/08/2022 22,750 0.55 2.42 22,200 22,750 21,700 2,537,300 57,723,575,000
22/08/2022 22,200 -0.45 -2.03 22,650 22,950 22,100 1,992,720 44,238,384,000
21/08/2022 22,650 0.15 0.66 22,500 22,900 22,300 1,507,910 34,154,161,500
19/08/2022 22,650 0.15 0.66 22,500 22,900 22,300 1,507,910 34,154,161,500
18/08/2022 22,500 0.25 1.11 22,250 22,950 22,100 2,219,120 49,930,200,000
17/08/2022 22,250 -0.20 -0.90 22,450 22,750 22,100 2,098,590 46,693,627,500
16/08/2022 22,450 0.00 ■■ 0.00 22,450 22,700 22,150 1,891,580 42,465,971,000
15/08/2022 22,450 -0.05 -0.22 22,500 22,850 22,300 1,474,240 33,096,688,000
12/08/2022 22,500 0.55 2.44 21,950 22,600 21,700 2,120,300 47,706,750,000
11/08/2022 21,950 -0.25 -1.14 22,200 22,900 21,650 3,794,610 83,291,689,500
10/08/2022 22,200 -0.35 -1.58 22,550 22,700 22,150 2,119,660 47,056,452,000
09/08/2022 22,550 0.40 1.77 22,150 22,700 21,800 2,185,020 49,272,201,000
08/08/2022 22,150 0.15 0.68 22,000 22,300 21,850 2,348,420 52,017,503,000
07/08/2022 22,000 0.80 3.64 21,200 22,350 20,900 2,898,060 63,757,320,000
05/08/2022 22,000 0.80 3.64 21,200 22,350 20,900 2,898,060 63,757,320,000
04/08/2022 21,200 0.05 0.24 21,150 21,600 20,850 2,997,360 63,544,032,000
03/08/2022 21,150 0.40 1.89 20,750 21,200 20,450 2,653,470 56,120,890,500
02/08/2022 20,750 0.35 1.69 20,400 21,300 20,450 3,141,180 65,179,485,000
01/08/2022 20,400 1.30 6.37 19,100 20,400 19,200 4,253,030 86,761,812,000
31/07/2022 19,100 0.25 1.31 18,850 19,400 18,800 2,643,940 50,499,254,000
29/07/2022 19,100 0.25 1.31 18,850 19,400 18,800 2,643,940 50,499,254,000
28/07/2022 18,850 0.65 3.45 18,200 19,150 18,400 1,714,990 32,327,561,500
27/07/2022 18,200 0.00 ■■ 0.00 18,200 18,300 17,800 1,807,300 32,892,860,000
26/07/2022 18,200 -0.55 -3.02 18,750 18,950 18,200 1,405,470 25,579,554,000
25/07/2022 18,750 -0.20 -1.07 18,950 19,200 18,400 1,491,530 27,966,187,500
24/07/2022 18,950 -0.20 -1.06 19,150 19,400 18,950 1,542,720 29,234,544,000
22/07/2022 18,950 -0.20 -1.06 19,150 19,400 18,950 1,542,720 29,234,544,000
21/07/2022 19,150 -0.05 -0.26 19,200 19,550 19,100 1,601,020 30,659,533,000
20/07/2022 19,200 0.45 2.34 18,750 19,650 19,000 2,370,100 45,505,920,000
19/07/2022 18,750 -0.25 -1.33 19,000 19,100 18,400 2,245,090 42,095,437,500
18/07/2022 19,000 -0.30 -1.58 19,300 19,350 18,900 1,972,390 37,475,410,000
17/07/2022 18,900 -0.40 -2.12 19,300 19,650 18,900 2,269,740 42,898,086,000
15/07/2022 18,900 -0.40 -2.12 19,300 19,650 18,900 2,269,740 42,898,086,000
14/07/2022 19,300 0.80 4.15 18,500 19,500 18,100 3,089,210 59,621,753,000
13/07/2022 18,500 0.20 1.08 18,300 18,850 18,200 2,299,530 42,541,305,000
12/07/2022 18,300 0.45 2.46 17,850 18,500 17,700 2,023,050 37,021,815,000
11/07/2022 17,850 -0.50 -2.80 18,350 18,900 17,500 1,943,200 34,686,120,000
10/07/2022 18,350 0.65 3.54 17,700 18,600 18,000 2,357,500 43,260,125,000
08/07/2022 18,350 0.65 3.54 17,700 18,600 18,000 2,357,500 43,260,125,000
07/07/2022 17,700 0.10 0.56 17,600 18,000 17,150 2,111,260 37,369,302,000
06/07/2022 17,600 -1.00 -5.68 18,600 18,650 17,600 2,943,380 51,803,488,000
05/07/2022 18,600 -0.60 -3.23 19,200 19,350 18,600 2,464,920 45,847,512,000
04/07/2022 19,200 0.60 3.13 18,600 19,700 18,850 2,709,150 52,015,680,000
01/07/2022 18,600 1.20 6.45 17,400 18,600 16,700 3,563,090 66,273,474,000
30/06/2022 17,400 -1.15 -6.61 18,550 19,100 17,400 3,200,530 55,689,222,000
29/06/2022 18,550 0.25 1.35 18,300 19,200 17,950 3,098,950 57,485,522,500
28/06/2022 18,300 -0.10 -0.55 18,400 18,900 18,100 2,385,590 43,656,297,000
27/06/2022 18,400 1.20 6.52 17,200 18,400 17,200 2,519,960 46,367,264,000
24/06/2022 17,200 0.25 1.45 16,950 17,850 16,650 2,659,180 45,737,896,000
23/06/2022 16,950 -0.05 -0.29 17,000 17,000 16,000 1,657,250 28,090,387,500
22/06/2022 17,000 1.10 6.47 15,900 17,000 16,400 2,562,840 43,568,280,000
21/06/2022 15,900 0.15 0.94 15,750 16,800 14,850 2,856,770 45,422,643,000
20/06/2022 15,750 -1.15 -7.30 16,900 17,650 15,750 2,931,080 46,164,510,000
17/06/2022 16,900 -1.25 -7.40 18,150 17,500 16,900 2,872,180 48,539,842,000
16/06/2022 18,150 -1.30 -7.16 19,450 20,000 18,100 2,600,650 47,201,797,500
15/06/2022 19,450 -1.45 -7.46 20,900 21,300 19,450 3,021,080 58,760,006,000
14/06/2022 20,900 -1.45 -6.94 22,350 22,300 20,800 1,012,040 21,151,636,000
13/06/2022 22,350 -1.65 -7.38 24,000 23,300 22,350 1,070,220 23,919,417,000
12/06/2022 24,000 -0.95 -3.96 24,950 24,900 24,000 629,000 15,096,000,000
10/06/2022 24,000 -0.95 -3.96 24,950 24,900 24,000 629,000 15,096,000,000
09/06/2022 24,950 0.25 1.00 24,700 25,400 24,700 661,100 16,494,445,000
08/06/2022 24,700 0.80 3.24 23,900 25,200 23,850 869,950 21,487,765,000
07/06/2022 23,900 -0.20 -0.84 24,100 24,050 22,500 966,070 23,089,073,000
06/06/2022 24,100 -0.25 -1.04 24,350 25,000 23,950 611,540 14,738,114,000
05/06/2022 24,350 -0.50 -2.05 24,850 24,900 24,050 42,240 1,028,544,000
03/06/2022 24,350 -0.50 -2.05 24,850 24,900 24,050 860,450 20,951,957,500
02/06/2022 24,850 -0.60 -2.41 25,450 25,950 24,600 1,098,010 27,285,548,500
01/06/2022 25,450 0.20 0.79 25,250 25,900 24,600 903,130 22,984,658,500
31/05/2022 25,250 0.30 1.19 24,950 25,700 24,600 1,069,020 26,992,755,000
30/05/2022 24,950 0.50 2.00 24,450 25,300 24,450 1,066,340 26,605,183,000
29/05/2022 24,450 0.10 0.41 24,350 24,950 24,000 874,230 21,374,923,500
27/05/2022 24,450 0.10 0.41 24,350 24,950 24,000 874,230 21,374,923,500
26/05/2022 24,350 0.05 0.21 24,300 25,500 24,200 794,620 19,348,997,000
25/05/2022 24,800 0.80 3.23 24,000 25,200 23,900 961,960 23,856,608,000
24/05/2022 24,000 0.70 2.92 23,300 24,000 21,700 1,359,890 32,637,360,000
23/05/2022 23,300 -1.30 -5.58 24,600 24,850 22,900 1,008,120 23,489,196,000
22/05/2022 24,600 -0.60 -2.44 25,200 25,700 24,500 933,580 22,966,068,000
20/05/2022 24,600 -0.60 -2.44 25,200 25,700 24,500 933,580 22,966,068,000
19/05/2022 25,200 0.45 1.79 24,750 25,400 23,900 841,670 21,210,084,000
18/05/2022 24,750 0.55 2.22 24,200 25,800 24,400 1,078,580 26,694,855,000
17/05/2022 24,200 1.55 6.40 22,650 24,200 21,900 820,860 19,864,812,000
16/05/2022 22,650 0.70 3.09 21,950 23,450 22,000 847,140 19,187,721,000
13/05/2022 21,950 -1.60 -7.29 23,550 23,700 21,950 1,730,500 37,984,475,000
12/05/2022 23,550 -1.75 -7.43 25,300 25,000 23,550 808,990 19,051,714,500
11/05/2022 25,300 -0.25 -0.99 25,550 25,900 24,850 453,230 11,466,719,000
10/05/2022 25,550 0.40 1.57 25,150 25,850 23,600 1,167,430 29,827,836,500
09/05/2022 25,150 -1.85 -7.36 27,000 26,400 25,150 1,458,880 36,690,832,000
29/04/2022 31,000 0.60 1.94 30,400 31,400 30,050 1,042,770 32,325,870,000
28/04/2022 30,400 -0.80 -2.63 31,200 31,550 30,300 970,790 29,512,016,000
27/04/2022 31,200 -0.30 -0.96 31,500 31,750 30,550 746,360 23,286,432,000
26/04/2022 31,500 2.05 6.51 29,450 31,500 27,450 1,552,360 48,899,340,000
25/04/2022 29,450 -2.20 -7.47 31,650 32,150 29,450 1,640,480 48,312,136,000
23/04/2022 31,650 -0.70 -2.21 32,350 33,350 30,550 1,320,130 41,782,114,500
22/04/2022 31,650 -0.70 -2.21 32,350 33,350 30,550 1,320,130 41,782,114,500
21/04/2022 32,350 2.05 6.34 30,300 32,400 30,100 1,454,200 47,043,370,000
20/04/2022 30,300 0.30 0.99 30,000 31,400 29,600 1,375,850 41,688,255,000
19/04/2022 30,000 -2.20 -7.33 32,200 33,050 30,000 1,576,870 47,306,100,000
18/04/2022 32,200 -1.50 -4.66 33,700 33,500 31,500 1,869,980 60,213,356,000
16/04/2022 33,700 -0.85 -2.52 34,550 35,250 33,500 1,285,620 43,325,394,000
15/04/2022 33,700 -0.85 -2.52 34,550 35,250 33,500 1,285,620 43,325,394,000
14/04/2022 34,550 -0.75 -2.17 35,300 35,950 34,350 1,234,060 42,636,773,000
13/04/2022 35,300 2.30 6.52 33,000 35,300 31,800 1,666,050 58,811,565,000
12/04/2022 33,000 -2.10 -6.36 35,100 35,800 33,000 1,660,690 54,802,770,000
08/04/2022 35,100 0.10 0.28 35,000 36,000 34,550 1,798,930 63,142,443,000
07/04/2022 35,000 -0.50 -1.43 35,500 37,000 35,000 2,323,690 81,329,150,000
06/04/2022 35,500 0.90 2.54 34,600 36,000 34,000 1,882,150 66,816,325,000
05/04/2022 34,600 0.70 2.02 33,900 36,100 34,100 1,703,580 58,943,868,000
04/04/2022 33,900 2.20 6.49 31,700 33,900 32,350 2,816,250 95,470,875,000
01/04/2022 31,700 1.20 3.79 30,500 31,800 30,100 784,680 24,874,356,000
31/03/2022 30,500 -0.45 -1.48 30,950 31,250 30,300 455,440 13,890,920,000
30/03/2022 30,950 0.05 0.16 30,900 31,450 30,300 587,700 18,189,315,000
29/03/2022 30,900 0.70 2.27 30,200 31,250 30,500 530,400 16,389,360,000
28/03/2022 30,200 -0.90 -2.98 31,100 31,000 29,800 1,010,250 30,509,550,000
25/03/2022 31,100 -0.40 -1.29 31,500 31,800 31,000 845,890 26,307,179,000
24/03/2022 31,500 -0.45 -1.43 31,950 32,000 31,500 893,520 28,145,880,000
23/03/2022 31,950 -0.20 -0.63 32,150 32,500 31,850 682,480 21,805,236,000
22/03/2022 32,150 0.15 0.47 32,000 32,900 31,950 815,520 26,218,968,000
21/03/2022 32,000 0.05 0.16 31,950 32,300 31,700 693,510 22,192,320,000
18/03/2022 31,950 -0.15 -0.47 32,100 32,400 31,700 1,310,560 41,872,392,000
17/03/2022 32,100 -0.45 -1.40 32,550 33,000 32,000 609,950 19,579,395,000
16/03/2022 32,550 -0.05 -0.15 32,600 33,200 32,450 486,850 15,846,967,500
15/03/2022 32,600 0.85 2.61 31,750 33,550 31,750 855,070 27,875,282,000
14/03/2022 31,750 -0.75 -2.36 32,500 32,350 31,350 735,200 23,342,600,000
11/03/2022 32,500 0.65 2.00 31,850 34,050 32,500 3,259,770 105,942,525,000
10/03/2022 31,850 2.05 6.44 29,800 31,850 31,850 200,030 6,370,955,500
09/03/2022 73,500 -1.50 -2.04 75,000 75,700 73,500 1,180,860 86,793,210,000
08/03/2022 75,000 -1.10 -1.47 76,100 77,000 75,000 723,680 54,276,000,000
07/03/2022 76,100 -0.90 -1.18 77,000 77,500 76,000 668,290 50,856,869,000
06/03/2022 77,000 0.20 0.26 76,800 78,900 77,000 459,210 35,359,170,000
04/03/2022 77,000 0.20 0.26 76,800 78,900 77,000 459,210 35,359,170,000
03/03/2022 76,800 0.90 1.17 75,900 76,900 75,100 422,020 32,411,136,000
02/03/2022 75,900 -2.60 -3.43 78,500 78,300 75,500 1,009,320 76,607,388,000
01/03/2022 78,500 -0.30 -0.38 78,800 79,700 77,800 653,970 51,336,645,000
28/02/2022 78,800 0.70 0.89 78,100 80,300 77,900 598,960 47,198,048,000
27/02/2022 78,100 2.10 2.69 76,000 81,000 76,600 1,113,410 86,957,321,000
25/02/2022 78,100 2.10 2.69 76,000 81,000 76,600 1,113,410 86,957,321,000
24/02/2022 76,000 1.60 2.11 74,400 77,400 72,000 960,370 72,988,120,000
23/02/2022 74,400 0.90 1.21 73,500 74,900 73,800 233,230 17,352,312,000
22/02/2022 73,500 -1.60 -2.18 75,100 74,800 72,500 454,210 33,384,435,000
21/02/2022 75,100 3.00 3.99 72,100 76,000 72,500 577,520 43,371,752,000
20/02/2022 72,100 1.00 1.39 71,100 72,900 69,800 482,100 34,759,410,000
18/02/2022 72,100 1.00 1.39 71,100 72,900 69,800 482,100 34,759,410,000
17/02/2022 71,100 -0.40 -0.56 71,500 71,900 70,700 253,260 18,006,786,000
16/02/2022 71,500 1.20 1.68 70,300 73,000 70,500 275,110 19,670,365,000
15/02/2022 70,300 2.30 3.27 68,000 70,600 67,500 409,930 28,818,079,000
14/02/2022 68,000 -3.50 -5.15 71,500 71,000 68,000 452,380 30,761,840,000
11/02/2022 71,500 0.50 0.70 71,000 72,200 70,200 318,840 22,797,060,000
10/02/2022 71,000 -1.00 -1.41 72,000 72,700 70,100 271,740 19,293,540,000
09/02/2022 72,000 2.00 2.78 70,000 72,900 69,500 505,390 36,388,080,000
08/02/2022 70,000 -0.40 -0.57 70,400 70,500 68,200 272,860 19,100,200,000
07/02/2022 70,400 1.40 1.99 69,000 71,800 69,200 405,840 28,571,136,000
01/02/2022 69,000 4.00 5.80 65,000 69,000 64,800 471,520 32,534,880,000
31/01/2022 69,000 4.00 5.80 65,000 69,000 64,800 471,520 32,534,880,000
28/01/2022 69,000 4.00 5.80 65,000 69,000 64,800 471,520 32,534,880,000
27/01/2022 65,000 2.10 3.23 62,900 66,800 62,100 431,490 28,046,850,000
26/01/2022 62,900 0.20 0.32 62,700 64,400 61,500 455,620 28,658,498,000
25/01/2022 62,700 1.50 2.39 61,200 63,000 59,100 406,210 25,469,367,000
24/01/2022 61,200 -4.60 -7.52 65,800 64,800 61,200 1,082,410 66,243,492,000
21/01/2022 65,800 -2.00 -3.04 67,800 67,700 65,700 334,070 21,981,806,000
20/01/2022 66,700 0.00 ■■ 0.00 66,700 67,400 64,800 346,980 23,143,566,000
19/01/2022 65,800 3.40 5.17 62,400 66,000 63,700 509,040 33,494,832,000
18/01/2022 64,200 -2.80 -4.36 67,000 66,000 63,000 569,510 36,562,542,000
17/01/2022 67,000 -5.00 -7.46 72,000 72,400 67,000 1,134,420 76,006,140,000
16/01/2022 72,000 -0.90 -1.25 72,900 73,800 72,000 377,460 27,177,120,000
14/01/2022 72,000 -0.90 -1.25 72,900 73,800 72,000 377,460 27,177,120,000
13/01/2022 72,900 -3.50 -4.80 76,400 77,400 72,200 585,920 42,713,568,000
12/01/2022 76,400 3.40 4.45 73,000 76,700 72,000 797,900 60,959,560,000
11/01/2022 73,000 -4.20 -5.75 77,200 79,000 73,000 994,350 72,587,550,000
10/01/2022 77,200 -2.80 -3.63 80,000 80,600 77,200 1,130,960 87,310,112,000
09/01/2022 80,000 -1.20 -1.50 81,200 81,700 79,700 608,600 48,688,000,000
07/01/2022 80,000 -1.20 -1.50 81,200 81,700 79,700 608,600 48,688,000,000
06/01/2022 81,200 0.00 ■■ 0.00 82,100 83,100 81,000 563,530 45,758,636,000
05/01/2022 82,100 -0.90 -1.10 83,000 84,800 82,100 657,000 53,939,700,000
04/01/2022 83,000 1.00 1.20 82,000 84,400 82,000 513,830 42,647,890,000
03/01/2022 73,000 -4.70 -6.44 77,700 78,500 73,000 846,010 61,758,730,000
31/12/2021 82,000 -0.80 -0.98 82,800 83,800 81,400 367,010 30,094,820,000
30/12/2021 82,800 3.80 4.59 79,000 83,000 79,000 701,720 58,102,416,000
29/12/2021 79,000 0.50 0.63 78,500 80,300 77,200 465,800 36,798,200,000
23/12/2021 83,300 -1.50 -1.80 84,800 85,500 82,800 731,540 60,937,282,000
22/12/2021 83,300 -1.50 -1.80 84,800 85,500 82,800 731,540 60,937,282,000
21/12/2021 84,800 -0.40 -0.47 85,200 86,300 84,200 579,010 49,100,048,000
20/12/2021 85,200 5.20 6.10 80,000 85,500 80,000 1,020,320 86,931,264,000
17/12/2021 80,000 3.00 3.75 77,000 80,000 76,500 998,100 79,848,000,000
16/12/2021 77,000 -2.00 -2.60 79,000 79,900 76,400 960,600 73,966,200,000
15/12/2021 79,000 -1.70 -2.15 80,700 81,200 79,000 430,080 33,976,320,000
14/12/2021 80,700 0.20 0.25 80,500 81,800 79,200 513,730 41,458,011,000
13/12/2021 80,500 1.50 1.86 79,000 81,000 78,100 676,100 54,426,050,000
12/12/2021 79,000 -0.90 -1.14 79,900 80,700 78,000 458,580 36,227,820,000
10/12/2021 79,000 -0.90 -1.14 79,900 80,700 78,000 458,580 36,227,820,000
09/12/2021 79,900 4.00 5.01 75,900 79,900 75,100 549,300 43,889,070,000
08/12/2021 75,900 1.20 1.58 74,700 76,500 74,500 452,110 34,315,149,000
07/12/2021 74,700 0.80 1.07 73,900 75,600 73,100 496,520 37,090,044,000
06/12/2021 73,900 0.90 1.22 73,000 76,500 72,100 902,280 66,678,492,000
04/12/2021 73,000 -4.70 -6.44 77,700 78,500 73,000 846,010 61,758,730,000
03/12/2021 73,000 -4.70 -6.44 77,700 78,500 73,000 846,010 61,758,730,000
02/12/2021 77,700 -0.30 -0.39 78,000 79,500 77,100 374,120 29,069,124,000
01/12/2021 78,000 -1.00 -1.28 79,000 79,000 77,000 702,910 54,826,980,000
30/11/2021 79,000 -0.90 -1.14 79,900 81,600 77,600 811,150 64,080,850,000
29/11/2021 79,900 1.90 2.38 78,000 80,500 76,200 566,510 45,264,149,000
28/11/2021 78,000 -3.10 -3.97 81,100 81,500 77,500 1,323,440 103,228,320,000
26/11/2021 78,000 -3.10 -3.97 81,100 81,500 77,500 1,323,440 103,228,320,000
25/11/2021 81,100 -0.30 -0.37 81,400 82,900 80,100 596,650 48,388,315,000
24/11/2021 81,400 0.70 0.86 80,700 82,700 80,100 612,190 49,832,266,000
23/11/2021 80,700 5.20 6.44 75,500 80,700 74,800 745,790 60,185,253,000
22/11/2021 75,500 0.50 0.66 75,000 77,500 72,900 958,240 72,347,120,000
19/11/2021 75,000 -2.60 -3.47 77,600 78,200 72,200 1,200,430 90,032,250,000
18/11/2021 77,600 3.30 4.25 74,300 79,500 75,500 833,280 64,662,528,000
17/11/2021 74,300 4.80 6.46 69,500 74,300 70,800 1,213,170 90,138,531,000
16/11/2021 69,500 -0.70 -1.01 70,200 71,200 68,600 719,040 49,973,280,000
15/11/2021 70,200 0.30 0.43 69,900 72,400 69,000 630,790 44,281,458,000
14/11/2021 69,900 1.30 1.86 68,600 70,000 68,000 577,360 40,357,464,000
12/11/2021 69,900 1.30 1.86 68,600 70,000 68,000 577,360 40,357,464,000
11/11/2021 68,600 -0.80 -1.17 69,400 71,200 66,800 1,336,730 91,699,678,000
10/11/2021 69,400 -0.10 -0.14 69,500 70,800 68,200 786,600 54,590,040,000
09/11/2021 69,500 1.80 2.59 67,700 69,500 66,800 774,550 53,831,225,000
08/11/2021 67,700 3.30 4.87 64,400 68,500 64,500 945,220 63,991,394,000
07/11/2021 64,400 0.50 0.78 63,900 65,600 64,200 693,030 44,631,132,000
05/11/2021 64,400 0.50 0.78 63,900 65,600 64,200 693,030 44,631,132,000
04/11/2021 59,800 -0.80 -1.34 60,600 61,700 59,300 1,025,570 61,329,086,000
03/11/2021 59,800 -0.80 -1.34 60,600 61,700 59,300 1,025,570 61,329,086,000
02/11/2021 60,600 1.50 2.48 59,100 61,500 58,100 892,390 54,078,834,000
01/11/2021 59,100 2.10 3.55 57,000 59,500 57,100 1,112,740 65,762,934,000
30/10/2021 57,000 0.70 1.23 56,300 57,600 55,700 851,760 48,550,320,000
29/10/2021 57,000 0.70 1.23 56,300 57,600 55,700 851,760 48,550,320,000
28/10/2021 56,300 2.80 4.97 53,500 57,000 54,100 1,695,070 95,432,441,000
27/10/2021 53,500 2.30 4.30 51,200 53,500 51,200 707,450 37,848,575,000
26/10/2021 51,200 0.60 1.17 50,600 51,400 49,750 362,070 18,537,984,000
25/10/2021 50,600 -1.60 -3.16 52,200 52,100 50,600 772,340 39,080,404,000
23/10/2021 52,200 -0.80 -1.53 53,000 53,100 51,900 635,630 33,179,886,000
22/10/2021 52,200 -0.80 -1.53 53,000 53,100 51,900 635,630 33,179,886,000
21/10/2021 53,000 0.10 0.19 53,000 53,600 52,500 410,490 21,755,970,000
20/10/2021 53,000 -0.60 -1.13 53,600 54,000 52,200 609,690 32,313,570,000
19/10/2021 53,600 0.50 0.93 53,100 54,500 52,700 657,050 35,217,880,000
18/10/2021 53,100 1.60 3.01 51,500 53,400 51,400 1,041,200 55,287,720,000
16/10/2021 51,500 0.20 0.39 51,300 52,000 51,300 407,170 20,969,255,000
15/10/2021 51,500 0.20 0.39 51,300 52,000 51,300 407,170 20,969,255,000
14/10/2021 51,300 -0.50 -0.97 51,300 52,000 50,600 861,570 44,198,541,000
13/10/2021 51,300 -0.60 -1.17 51,900 52,400 50,900 353,040 18,110,952,000
12/10/2021 51,900 -0.40 -0.77 52,300 52,500 51,700 370,310 19,219,089,000
11/10/2021 52,300 1.00 1.91 51,300 52,500 51,300 415,000 21,704,500,000
08/10/2021 51,300 0.30 0.58 51,000 51,800 50,800 442,950 22,723,335,000
07/10/2021 51,000 0.40 0.78 50,600 51,500 49,900 495,390 25,264,890,000
06/10/2021 50,600 0.10 0.20 50,600 51,000 50,300 316,660 16,022,996,000
05/10/2021 50,600 2.10 4.15 48,500 51,300 49,100 744,850 37,689,410,000
04/10/2021 48,500 -1.00 -2.06 49,500 49,200 47,800 881,810 42,767,785,000
01/10/2021 49,500 -1.50 -3.03 51,000 51,100 49,500 735,860 36,425,070,000
30/09/2021 51,000 0.20 0.39 50,800 51,500 50,400 352,290 17,966,790,000
29/09/2021 50,800 -0.70 -1.38 51,500 51,200 50,400 419,580 21,314,664,000
28/09/2021 51,500 1.30 2.52 50,200 51,700 49,700 474,120 24,417,180,000
27/09/2021 50,200 -2.40 -4.78 52,600 53,000 50,200 912,730 45,819,046,000
24/09/2021 52,600 -1.00 -1.90 53,600 53,600 52,600 306,130 16,102,438,000
23/09/2021 53,600 0.20 0.37 53,400 54,500 53,200 530,310 28,424,616,000
22/09/2021 53,400 0.50 0.94 52,900 53,500 52,000 552,020 29,477,868,000
21/09/2021 52,900 -0.70 -1.32 53,600 53,400 52,100 734,610 38,860,869,000
20/09/2021 53,600 -0.70 -1.31 54,300 55,300 53,500 707,470 37,920,392,000
17/09/2021 54,300 1.60 2.95 52,700 55,500 52,600 1,226,420 66,594,606,000
16/09/2021 52,700 -0.80 -1.52 53,500 53,700 52,600 367,320 19,357,764,000
15/09/2021 53,500 0.40 0.75 53,100 53,700 52,100 608,290 32,543,515,000
14/09/2021 53,100 -1.00 -1.88 54,100 54,300 53,100 493,280 26,193,168,000
13/09/2021 54,100 0.40 0.74 53,700 54,500 52,500 930,010 50,313,541,000
10/09/2021 53,700 0.80 1.49 52,900 54,400 52,800 1,147,580 61,625,046,000
09/09/2021 52,900 0.40 0.76 52,500 52,900 52,000 634,290 33,553,941,000
08/09/2021 52,500 0.50 0.95 52,000 53,400 52,000 845,130 44,369,325,000
07/09/2021 52,000 1.40 2.69 50,600 52,900 51,000 1,061,030 55,173,560,000
06/09/2021 50,600 50.60 100.00 0 52,000 49,900 1,214,340 61,445,604,000
27/08/2021 50,600 -0.20 -0.40 50,800 51,000 49,100 9,442,700 477,800,620,000
26/08/2021 50,800 -0.70 -1.38 51,500 51,700 50,000 7,127,100 362,056,680,000
25/08/2021 51,500 1.50 2.91 50,000 51,500 48,600 8,880,600 457,350,900,000
24/08/2021 50,000 -3.30 -6.60 53,300 53,500 48,300 22,241,100 1,112,055,000,000
23/08/2021 53,300 0.30 0.56 53,000 54,500 52,200 13,621,300 726,015,290,000
20/08/2021 53,000 -1.10 -2.08 54,100 54,800 52,000 20,994,500 1,112,708,500,000
19/08/2021 54,100 0.80 1.48 53,300 54,300 52,900 8,386,900 453,731,290,000
18/08/2021 53,300 0.60 1.13 52,700 54,600 52,200 14,100,000 751,530,000,000
17/08/2021 52,700 -0.40 -0.76 53,100 53,000 51,800 18,941,900 998,238,130,000
16/08/2021 53,100 1.70 3.20 51,400 53,900 51,400 12,984,200 689,461,020,000
13/08/2021 51,400 1.80 3.50 49,600 51,500 49,200 8,944,300 459,737,020,000
12/08/2021 49,600 -0.40 -0.81 50,000 50,700 49,000 8,350,800 414,199,680,000
11/08/2021 50,000 -1.30 -2.60 51,300 51,600 50,000 11,036,800 551,840,000,000
10/08/2021 51,300 -0.70 -1.36 52,000 52,700 50,900 10,326,100 529,728,930,000
09/08/2021 52,000 1.90 3.65 50,100 53,300 49,000 11,063,700 575,312,400,000
06/08/2021 50,100 -1.10 -2.20 51,200 51,400 50,100 11,114,500 556,836,450,000
05/08/2021 51,200 1.40 2.73 49,800 51,600 49,100 9,280,000 475,136,000,000
04/08/2021 49,800 -0.10 -0.20 49,900 50,700 49,200 9,115,600 453,956,880,000
03/08/2021 49,900 3.90 7.82 46,000 49,900 45,700 18,640,000 930,136,000,000
02/08/2021 46,000 -0.10 -0.22 46,100 46,800 45,300 9,272,500 426,535,000,000
30/07/2021 46,100 0.20 0.43 45,900 46,800 45,300 13,199,400 608,492,340,000
29/07/2021 45,900 2.30 5.01 43,600 45,900 43,800 10,216,400 468,932,760,000
28/07/2021 43,600 0.10 0.23 43,500 44,300 43,200 6,224,100 271,370,760,000
27/07/2021 43,500 1.60 3.68 41,900 44,800 42,000 12,717,500 553,211,250,000
26/07/2021 41,900 0.20 0.48 43,200 42,300 37,700 5,946,100 249,141,590,000
23/07/2021 41,700 -1.50 -3.60 43,200 43,300 41,700 9,243,200 385,441,440,000
22/07/2021 43,200 1.80 4.17 41,400 43,800 40,800 7,504,000 324,172,800,000
21/07/2021 41,400 0.00 ■■ 0.00 41,400 42,500 40,700 5,934,200 245,675,880,000
20/07/2021 41,400 3.60 8.70 37,800 41,400 37,200 8,111,500 335,816,100,000
19/07/2021 37,800 -3.10 -8.20 40,900 40,600 37,700 6,826,200 258,030,360,000
16/07/2021 40,900 -0.30 -0.73 41,200 41,800 40,700 4,041,100 165,280,990,000
15/07/2021 41,200 2.30 5.58 38,900 41,900 38,200 5,057,300 208,360,760,000
14/07/2021 38,900 -0.80 -2.06 39,700 40,400 38,000 3,790,200 147,438,780,000
13/07/2021 39,700 1.90 4.79 37,800 39,700 37,800 5,582,400 221,621,280,000
12/07/2021 37,800 -4.00 -10.58 41,800 42,400 37,700 12,623,000 477,149,400,000
09/07/2021 41,800 -1.80 -4.31 43,600 43,900 40,900 7,898,400 330,153,120,000
08/07/2021 43,600 -0.90 -2.06 44,500 45,000 43,200 5,630,800 245,502,880,000
07/07/2021 44,500 1.70 3.82 42,800 44,500 41,400 10,310,700 458,826,150,000
06/07/2021 42,800 -4.70 -10.98 47,500 48,000 42,800 8,252,400 353,202,720,000
05/07/2021 47,500 -0.90 -1.89 48,400 49,000 46,400 6,436,600 305,738,500,000
02/07/2021 48,400 2.00 4.13 46,400 50,000 46,300 9,496,300 459,620,920,000
01/07/2021 46,400 2.00 4.31 44,400 46,800 44,400 9,490,000 440,336,000,000
30/06/2021 44,400 -0.80 -1.80 45,200 45,300 44,400 5,557,700 246,761,880,000
29/06/2021 45,200 -0.30 -0.66 45,500 46,300 44,500 6,119,700 276,610,440,000
28/06/2021 45,500 0.50 1.10 45,000 46,500 45,000 5,987,700 272,440,350,000
25/06/2021 45,000 2.30 5.11 42,700 45,200 42,500 10,502,900 472,630,500,000
24/06/2021 42,700 -0.20 -0.47 42,900 43,600 42,200 2,669,200 113,974,840,000
23/06/2021 42,900 0.80 1.86 42,100 43,500 41,500 4,297,700 184,371,330,000
22/06/2021 42,100 0.10 0.24 42,000 42,800 42,000 4,362,500 183,661,250,000
21/06/2021 42,000 -1.70 -4.05 43,700 43,700 42,000 6,223,600 261,391,200,000
18/06/2021 43,700 -0.20 -0.46 43,900 45,000 43,000 4,362,100 190,623,770,000
17/06/2021 43,900 1.20 2.73 42,700 44,000 39,000 5,729,400 251,520,660,000
16/06/2021 42,700 -2.00 -4.68 44,700 44,700 41,800 8,978,900 383,399,030,000
15/06/2021 45,300 1.80 3.97 43,500 45,500 42,100 6,709,000 303,917,700,000
14/06/2021 43,500 3.70 8.51 39,800 43,700 39,800 9,753,400 424,272,900,000
11/06/2021 39,800 2.10 5.28 37,700 40,400 37,200 10,810,500 430,257,900,000
10/06/2021 37,700 1.60 4.24 36,100 39,700 37,400 18,161,500 684,688,550,000
09/06/2021 57,600 5.20 9.03 52,400 57,600 51,400 7,270,200 418,763,520,000
08/06/2021 52,400 -4.60 -8.78 57,000 58,900 52,400 5,757,900 301,713,960,000
07/06/2021 57,000 -3.40 -5.96 60,400 60,800 55,000 8,601,200 490,268,400,000
04/06/2021 60,400 -0.80 -1.32 61,200 63,500 59,000 6,439,000 388,915,600,000
03/06/2021 61,200 5.50 8.99 55,700 61,200 56,000 7,967,800 487,629,360,000
02/06/2021 55,700 5.00 8.98 50,700 55,700 49,700 6,741,500 375,501,550,000
01/06/2021 50,700 1.00 1.97 49,700 50,800 48,500 6,459,800 327,511,860,000
31/05/2021 49,700 3.70 7.44 44,300 50,000 46,000 4,727,600 234,961,720,000
28/05/2021 46,000 1.70 3.70 44,300 46,200 44,000 3,686,800 169,592,800,000
27/05/2021 44,300 -1.30 -2.93 45,600 45,600 43,000 4,480,600 198,490,580,000
26/05/2021 45,600 0.00 ■■ 0.00 45,600 46,100 45,200 2,375,800 108,336,480,000
25/05/2021 45,600 0.50 1.10 45,100 46,000 44,400 3,157,700 143,991,120,000
24/05/2021 45,100 0.80 1.77 44,300 45,400 43,700 4,871,600 219,709,160,000
21/05/2021 44,300 -0.20 -0.45 44,500 45,200 43,400 4,967,000 220,038,100,000
20/05/2021 44,500 1.70 3.82 42,800 45,500 42,600 4,193,900 186,628,550,000
19/05/2021 42,800 1.70 3.97 41,100 42,900 41,000 3,990,500 170,793,400,000
18/05/2021 41,100 0.30 0.73 40,800 42,500 40,600 6,005,800 246,838,380,000
17/05/2021 40,800 -0.20 -0.49 41,000 41,500 40,500 3,858,400 157,422,720,000
14/05/2021 41,000 -0.30 -0.73 41,300 41,800 40,500 4,735,700 194,163,700,000
13/05/2021 41,300 -0.30 -0.73 41,600 42,500 40,900 4,662,800 192,573,640,000
12/05/2021 41,600 1.10 2.64 40,500 41,700 39,700 4,210,900 175,173,440,000
11/05/2021 40,500 -1.00 -2.47 41,500 42,500 40,500 7,067,200 286,221,600,000
10/05/2021 41,500 2.00 4.82 39,500 41,500 39,000 5,462,400 226,689,600,000
07/05/2021 39,500 1.10 2.78 38,400 40,400 37,900 5,978,900 236,166,550,000
06/05/2021 38,400 -0.10 -0.26 38,500 38,900 37,800 4,718,500 181,190,400,000
05/05/2021 38,500 1.40 3.64 37,100 39,400 36,200 9,865,600 379,825,600,000
04/05/2021 35,800 -0.40 -1.12 36,200 36,000 34,000 1,123,000 40,203,400,000
29/04/2021 36,200 0.50 1.38 35,700 36,700 35,700 4,559,100 165,039,420,000
28/04/2021 35,700 0.60 1.68 35,100 36,300 34,900 4,408,100 157,369,170,000
27/04/2021 35,100 0.30 0.85 34,800 35,500 31,400 3,234,700 113,537,970,000
26/04/2021 34,800 -1.50 -4.31 36,300 36,500 34,800 4,536,000 157,852,800,000
23/04/2021 36,300 1.30 3.58 35,000 36,300 34,800 5,407,600 196,295,880,000
22/04/2021 35,000 -1.10 -3.14 36,100 37,400 35,000 8,170,800 285,978,000,000
20/04/2021 36,100 -1.20 -3.32 37,300 37,500 36,000 5,350,200 193,142,220,000
19/04/2021 37,300 0.30 0.80 37,000 37,900 36,300 4,236,600 158,025,180,000
16/04/2021 37,000 0.90 2.43 36,100 37,000 34,500 9,236,800 341,761,600,000
15/04/2021 36,100 -1.00 -2.77 37,100 37,300 35,600 7,803,600 281,709,960,000
14/04/2021 37,100 0.90 2.43 36,200 37,200 35,300 7,796,000 289,231,600,000
13/04/2021 36,200 -1.10 -3.04 37,300 38,200 36,100 11,906,600 431,018,920,000
12/04/2021 37,300 2.10 5.63 35,200 37,300 35,300 11,133,700 415,287,010,000
09/04/2021 35,700 0.20 0.56 35,500 36,200 35,000 6,156,400 219,783,480,000
08/04/2021 35,500 1.50 4.23 34,000 36,500 34,000 7,744,800 274,940,400,000
07/04/2021 34,000 0.70 2.06 33,300 34,500 32,600 8,928,900 303,582,600,000
06/04/2021 33,300 0.10 0.30 33,200 36,500 33,200 16,545,200 550,955,160,000
31/03/2021 30,200 1.10 3.64 29,100 30,250 29,050 680,760 20,558,952,000
30/03/2021 30,200 1.10 3.64 29,100 30,250 29,050 680,760 20,558,952,000
29/03/2021 29,100 0.35 1.20 28,750 29,200 28,800 373,460 10,867,686,000
26/03/2021 28,750 -0.15 -0.52 28,900 28,900 27,400 503,680 14,480,800,000
25/03/2021 28,900 -0.10 -0.35 28,900 29,200 28,200 383,650 11,087,485,000
24/03/2021 28,900 -0.65 -2.25 29,550 29,250 28,000 702,940 20,314,966,000
23/03/2021 29,550 -0.85 -2.88 30,400 30,150 29,150 680,210 20,100,205,500
22/03/2021 30,400 -0.35 -1.15 30,750 30,850 30,200 449,150 13,654,160,000
19/03/2021 30,750 0.95 3.09 29,800 30,850 30,000 1,039,310 31,958,782,500
18/03/2021 29,800 1.05 3.52 28,750 29,800 29,050 620,250 18,483,450,000
17/03/2021 28,750 0.25 0.87 28,500 29,000 28,250 315,330 9,065,737,500
16/03/2021 28,500 -0.60 -2.11 29,100 29,100 28,050 605,380 17,253,330,000
15/03/2021 29,100 -0.30 -1.03 29,400 29,450 29,000 453,780 13,204,998,000
12/03/2021 29,400 -0.40 -1.36 29,800 29,900 28,950 383,800 11,283,720,000
11/03/2021 29,800 1.10 3.69 28,700 30,400 28,850 1,145,190 34,126,662,000
10/03/2021 28,700 0.45 1.57 28,250 28,700 27,750 401,230 11,515,301,000
09/03/2021 28,250 -0.45 -1.59 28,700 28,550 27,500 281,540 7,953,505,000
08/03/2021 28,700 1.20 4.18 27,500 28,950 28,200 579,940 16,644,278,000
05/03/2021 27,500 -0.20 -0.73 27,700 27,700 26,800 497,940 13,693,350,000
04/03/2021 27,700 -1.15 -4.15 28,850 28,900 27,000 510,260 14,134,202,000
03/03/2021 28,850 -0.15 -0.52 29,000 29,200 28,600 346,190 9,987,581,500
02/03/2021 29,000 -0.20 -0.69 29,200 29,850 28,600 525,010 15,225,290,000
01/03/2021 29,200 1.50 5.14 27,700 29,200 27,700 674,430 19,693,356,000
26/02/2021 27,700 -0.15 -0.54 27,850 27,800 27,100 298,160 8,259,032,000
25/02/2021 27,850 0.05 0.18 27,800 28,000 27,400 266,030 7,408,935,500
24/02/2021 27,800 0.25 0.90 27,550 28,450 27,100 495,860 13,784,908,000
23/02/2021 27,550 0.20 0.73 27,350 28,000 26,900 654,720 18,037,536,000
22/02/2021 27,350 -0.25 -0.91 27,600 27,950 27,150 353,890 9,678,891,500
19/02/2021 27,600 0.10 0.36 27,500 28,000 27,000 378,290 10,440,804,000
18/02/2021 27,500 -0.50 -1.82 28,000 28,100 27,400 421,220 11,583,550,000
17/02/2021 28,000 0.90 3.21 27,100 28,300 27,450 423,170 11,848,760,000
10/02/2021 27,100 1.10 4.06 26,000 27,300 25,600 352,980 9,565,758,000
09/02/2021 27,100 1.10 4.06 26,000 27,300 25,600 352,980 9,565,758,000
08/02/2021 26,000 -0.35 -1.35 26,350 27,800 24,550 574,120 14,927,120,000
05/02/2021 26,350 0.85 3.23 25,500 26,500 25,450 266,610 7,025,173,500
05/01/2021 30,350 -0.25 -0.82 30,600 30,650 29,800 145,250 4,408,337,500
04/01/2021 30,600 0.60 1.96 30,000 31,400 30,600 317,670 9,720,702,000
01/01/2021 30,000 0.60 2.00 29,400 30,950 29,400 3,940,730 118,221,900,000
31/12/2020 30,000 0.60 2.00 29,400 30,950 29,400 3,940,730 118,221,900,000
30/12/2020 29,400 -0.40 -1.36 29,800 29,800 29,000 4,235,310 124,518,114,000
29/12/2020 29,800 -0.20 -0.67 30,000 30,500 29,250 361,022 10,758,455,600
28/12/2020 30,000 1.20 4.00 28,850 30,500 29,200 455,928 13,677,840,000
27/12/2020 28,850 1.90 6.59 27,000 28,850 27,000 564,486 16,285,421,100
25/12/2020 28,850 1.90 6.59 27,000 28,850 27,000 564,486 16,285,421,100
24/12/2020 27,000 -0.10 -0.37 27,050 27,500 25,200 436,866 11,795,382,000
23/12/2020 27,050 -0.40 -1.48 27,500 27,950 26,700 272,741 7,377,644,050
22/12/2020 27,500 1.70 6.18 25,800 27,600 26,300 434,606 11,951,665,000
21/12/2020 25,800 1.70 6.59 24,150 25,800 25,100 260,997 6,733,722,600
20/12/2020 24,150 1.60 6.63 22,600 24,150 22,600 267,340 6,456,261,000
18/12/2020 24,150 1.60 6.63 22,600 24,150 22,600 267,340 6,456,261,000
17/12/2020 22,600 -0.30 -1.33 22,850 22,950 22,450 287,539 6,498,381,400
16/12/2020 22,850 0.00 ■■ 0.00 22,900 23,450 22,650 286,921 6,556,144,850
15/12/2020 22,900 1.10 4.80 21,800 23,050 21,800 370,305 8,479,984,500
14/12/2020 21,800 1.40 6.42 20,400 21,800 20,650 357,578 7,795,200,400
13/12/2020 20,400 0.80 3.92 19,600 20,500 19,400 248,762 5,074,744,800
11/12/2020 20,400 0.80 3.92 19,600 20,500 19,400 248,762 5,074,744,800
10/12/2020 19,600 -0.50 -2.55 20,100 20,150 19,600 268,723 5,266,970,800
09/12/2020 20,100 0.10 0.50 20,000 20,500 20,100 346,193 6,958,479,300
08/12/2020 20,000 0.80 4.00 19,200 20,350 19,200 296,443 5,928,860,000
07/12/2020 19,200 0.50 2.60 18,700 19,250 18,700 245,044 4,704,844,800
04/12/2020 18,750 -0.25 -1.33 19,000 19,000 18,550 1,389,000 26,043,750,000
03/12/2020 19,000 0.10 0.53 18,950 19,250 18,850 168,599 3,203,381,000
02/12/2020 18,950 0.10 0.53 18,850 19,200 18,750 271,560 5,146,062,000
01/12/2020 18,850 0.60 3.18 18,250 18,850 17,900 269,708 5,083,995,800
30/11/2020 18,200 0.75 4.12 17,450 18,300 17,500 4,105,760 74,724,832,000
27/11/2020 18,200 0.75 4.12 17,450 18,300 17,500 4,105,760 74,724,832,000
26/11/2020 17,450 0.25 1.43 17,200 17,450 17,100 1,382,100 24,117,645,000
25/11/2020 17,200 0.05 0.29 17,150 17,450 17,050 2,121,780 36,494,616,000
24/11/2020 17,150 -0.10 -0.58 17,250 17,550 16,850 1,913,760 32,820,984,000
23/11/2020 17,250 0.15 0.87 17,100 17,650 16,800 2,397,310 41,353,597,500
20/11/2020 17,100 -0.30 -1.75 17,450 17,500 16,900 247,333 4,229,394,300
19/11/2020 17,450 -0.30 -1.72 17,700 17,850 17,400 177,544 3,098,142,800
18/11/2020 17,700 0.45 2.54 17,250 17,800 17,250 2,531,760 44,812,152,000
17/11/2020 17,250 0.30 1.74 17,000 17,350 16,950 222,854 3,844,231,500
16/11/2020 17,000 -0.30 -1.76 17,300 17,450 16,700 261,929 4,452,793,000
13/11/2020 17,300 0.00 ■■ 0.00 17,300 17,550 17,200 192,086 3,323,087,800
12/11/2020 17,300 0.00 ■■ 0.00 17,300 17,350 17,000 120,156 2,078,698,800
11/11/2020 17,300 0.20 1.16 17,150 17,350 16,950 145,923 2,524,467,900
10/11/2020 17,150 1.10 6.41 16,050 17,150 15,950 364,883 6,257,743,450
09/11/2020 16,050 0.30 1.87 15,750 16,200 15,900 117,730 1,889,566,500
06/11/2020 15,750 0.10 0.63 15,700 15,800 15,500 52,205 822,228,750
05/11/2020 15,700 -0.20 -1.27 15,850 16,000 15,550 77,412 1,215,368,400
04/11/2020 15,850 0.50 3.15 15,350 15,850 15,350 180,762 2,865,077,700
03/11/2020 15,350 0.00 ■■ 0.00 15,300 15,550 15,300 74,178 1,138,632,300
02/11/2020 15,300 0.50 3.27 14,800 15,500 14,800 69,445 1,062,508,500
30/10/2020 14,800 -0.20 -1.35 15,000 15,050 14,550 57,812 855,617,600
29/10/2020 15,000 0.20 1.33 14,850 15,100 14,550 131,570 1,973,550,000
28/10/2020 14,850 -0.50 -3.37 15,350 15,350 14,500 300,329 4,459,885,650
27/10/2020 15,350 -0.30 -1.95 15,600 15,700 15,200 258,845 3,973,270,750
26/10/2020 15,600 -0.40 -2.56 16,000 16,150 15,600 121,906 1,901,733,600
25/10/2020 16,000 -0.10 -0.63 16,050 16,100 15,850 67,707 1,083,312,000
23/10/2020 16,000 -0.10 -0.63 16,050 16,100 15,850 67,707 1,083,312,000
22/10/2020 16,050 0.20 1.25 15,900 16,050 15,500 103,167 1,655,830,350
21/10/2020 15,900 -0.10 -0.63 16,000 16,350 15,800 216,943 3,449,393,700
20/10/2020 16,000 0.00 ■■ 0.00 16,000 16,100 15,700 74,032 1,184,512,000
19/10/2020 16,000 0.10 0.63 15,900 16,250 15,850 151,884 2,430,144,000
18/10/2020 15,900 0.10 0.63 15,850 16,150 15,650 100,750 1,601,925,000
16/10/2020 15,900 0.10 0.63 15,850 16,150 15,650 100,750 1,601,925,000
15/10/2020 15,850 -0.20 -1.26 15,850 16,100 15,550 1,129,040 17,895,284,000
14/10/2020 15,850 0.40 2.52 15,450 15,850 15,400 93,250 1,478,012,500
13/10/2020 15,450 -0.40 -2.59 15,800 15,700 15,350 87,160 1,346,622,000
12/10/2020 15,800 -0.10 -0.63 15,950 16,350 15,600 150,110 2,371,738,000
11/10/2020 15,950 0.60 3.76 15,350 16,000 15,350 165,143 2,634,030,850
09/10/2020 15,950 0.60 3.76 15,350 16,000 15,350 165,143 2,634,030,850
08/10/2020 15,350 0.00 ■■ 0.00 15,350 15,400 15,150 120,828 1,854,709,800
07/10/2020 15,350 -0.10 -0.65 15,400 15,400 15,150 130,010 1,995,653,500
06/10/2020 15,400 0.20 1.30 15,200 15,900 15,200 205,677 3,167,425,800
05/10/2020 15,200 0.90 5.92 14,250 15,200 14,300 201,205 3,058,316,000
04/10/2020 14,250 0.00 ■■ 0.00 14,250 14,300 13,700 189,986 2,707,300,500
02/10/2020 14,250 0.00 ■■ 0.00 14,250 14,300 13,700 189,986 2,707,300,500
01/10/2020 14,250 0.80 5.61 13,500 14,400 13,600 356,865 5,085,326,250
30/09/2020 13,500 0.00 ■■ 0.00 13,500 13,500 13,350 168,635 2,276,572,500
29/09/2020 13,500 -0.30 -2.22 13,750 13,850 13,450 281,460 3,799,710,000
28/09/2020 13,750 0.40 2.91 13,400 13,850 13,400 269,356 3,703,645,000
25/09/2020 13,400 0.00 ■■ 0.00 13,450 13,600 13,300 272,258 3,648,257,200
24/09/2020 13,450 -0.10 -0.74 13,500 13,550 13,300 198,143 2,665,023,350
23/09/2020 13,500 0.20 1.48 13,300 13,700 13,350 229,741 3,101,503,500
22/09/2020 13,300 0.20 1.50 13,100 13,400 12,950 204,282 2,716,950,600
21/09/2020 13,100 0.20 1.53 12,950 13,300 13,000 197,092 2,581,905,200
18/09/2020 12,950 0.30 2.32 12,650 13,100 12,650 225,170 2,915,951,500
17/09/2020 12,650 0.00 ■■ 0.00 12,650 12,700 12,550 55,707 704,693,550
16/09/2020 12,650 -0.10 -0.79 12,750 12,750 12,650 117,980 1,492,447,000
15/09/2020 12,750 0.10 0.78 12,650 12,750 12,600 90,132 1,149,183,000
14/09/2020 12,650 0.20 1.58 12,500 12,700 12,550 47,178 596,801,700
11/09/2020 12,500 0.10 0.80 12,450 12,500 12,350 36,589 457,362,500
10/09/2020 12,450 0.10 0.80 12,350 12,550 12,400 56,650 705,292,500
09/09/2020 12,350 0.05 0.40 12,350 12,450 12,100 570,750 7,048,762,500
08/09/2020 12,350 0.20 1.62 12,150 12,350 12,100 37,293 460,568,550
07/09/2020 12,150 -0.10 -0.82 12,250 12,600 12,100 96,394 1,171,187,100
04/09/2020 12,250 0.10 0.82 12,150 12,450 11,750 89,666 1,098,408,500
03/09/2020 12,150 0.00 ■■ 0.00 12,150 12,300 12,100 39,309 477,604,350
02/09/2020 12,150 0.10 0.82 12,050 12,200 12,000 27,271 331,342,650
01/09/2020 12,150 0.10 0.82 12,050 12,200 12,000 27,271 331,342,650
31/08/2020 12,050 -0.10 -0.83 12,150 12,300 12,000 39,923 481,072,150
28/08/2020 12,150 0.20 1.65 11,950 12,400 12,000 125,108 1,520,062,200
27/08/2020 11,950 0.00 ■■ 0.00 11,950 12,000 11,850 57,701 689,526,950
26/08/2020 11,950 0.10 0.84 11,850 11,950 11,800 61,328 732,869,600
25/08/2020 11,850 0.00 ■■ 0.00 11,850 12,000 11,850 91,851 1,088,434,350
24/08/2020 11,850 0.30 2.53 11,600 11,950 11,650 93,874 1,112,406,900
21/08/2020 11,600 0.10 0.86 11,500 11,650 11,450 54,828 636,004,800
20/08/2020 11,500 -0.10 -0.87 11,600 11,600 11,400 30,095 346,092,500
19/08/2020 11,600 0.20 1.72 11,400 11,600 11,350 33,717 391,117,200
18/08/2020 11,400 -0.20 -1.75 11,600 11,600 11,400 71,353 813,424,200
17/08/2020 11,600 0.00 ■■ 0.00 11,600 11,600 11,450 31,753 368,334,800
14/08/2020 11,600 -0.20 -1.72 11,750 11,800 11,500 47,782 554,271,200
13/08/2020 11,750 0.10 0.85 11,700 11,800 11,650 80,408 944,794,000
12/08/2020 11,700 0.00 ■■ 0.00 11,650 11,750 11,550 33,182 388,229,400
11/08/2020 11,650 0.20 1.72 11,500 11,700 11,500 50,021 582,744,650
10/08/2020 11,500 0.10 0.87 11,450 11,650 11,450 52,110 599,265,000
07/08/2020 11,450 0.00 ■■ 0.00 11,450 11,500 11,350 41,889 479,629,050
06/08/2020 11,450 -0.20 -1.75 11,600 11,650 11,400 48,646 556,996,700
05/08/2020 11,600 0.10 0.86 11,500 11,750 11,400 40,355 468,118,000
04/08/2020 11,500 0.20 1.74 11,350 11,600 11,350 98,022 1,127,253,000
03/08/2020 11,350 0.20 1.76 11,200 11,450 11,000 69,314 786,713,900
31/07/2020 11,200 -0.30 -2.68 11,450 11,300 10,850 44,528 498,713,600
30/07/2020 11,450 0.10 0.87 11,350 11,500 11,300 35,650 408,192,500
29/07/2020 11,350 -0.30 -2.64 11,650 11,500 10,850 99,793 1,132,650,550
28/07/2020 11,650 0.50 4.29 11,200 11,700 11,100 73,610 857,556,500
27/07/2020 11,200 -0.80 -7.14 12,000 11,500 11,200 146,917 1,645,470,400
26/07/2020 12,000 -0.60 -5.00 12,550 12,550 11,700 81,947 983,364,000
24/07/2020 12,000 -0.60 -5.00 12,550 12,550 11,700 81,947 983,364,000
23/07/2020 12,550 0.10 0.80 12,500 12,550 12,100 43,355 544,105,250
22/07/2020 12,500 -0.20 -1.60 12,650 12,750 12,400 42,274 528,425,000
21/07/2020 12,650 0.00 ■■ 0.00 12,700 12,800 12,600 40,524 512,628,600
20/07/2020 12,700 -0.60 -4.72 13,250 12,950 12,700 41,759 530,339,300
19/07/2020 13,250 -0.10 -0.75 13,300 13,350 13,200 35,299 467,711,750
17/07/2020 13,250 -0.10 -0.75 13,300 13,350 13,200 35,299 467,711,750
16/07/2020 13,300 -0.10 -0.75 13,400 13,500 13,200 26,006 345,879,800
15/07/2020 13,400 -0.10 -0.75 13,500 13,650 13,350 26,559 355,890,600
14/07/2020 13,500 0.20 1.48 13,300 13,500 13,200 50,217 677,929,500
13/07/2020 13,300 0.20 1.50 13,150 13,300 13,150 26,287 349,617,100
12/07/2020 13,150 -0.20 -1.52 13,300 13,450 13,150 42,153 554,311,950
10/07/2020 13,150 -0.20 -1.52 13,300 13,450 13,150 42,153 554,311,950
09/07/2020 13,300 0.20 1.50 13,100 13,300 13,100 39,983 531,773,900
08/07/2020 13,100 -0.10 -0.76 13,150 13,150 12,950 36,434 477,285,400
07/07/2020 13,150 0.00 ■■ 0.00 13,200 13,400 13,000 42,237 555,416,550
06/07/2020 13,200 0.20 1.52 13,000 13,300 12,950 31,876 420,763,200
05/07/2020 13,000 -0.10 -0.77 13,050 13,100 12,900 26,838 348,894,000
03/07/2020 13,000 -0.10 -0.77 13,050 13,100 12,900 26,838 348,894,000
02/07/2020 13,050 -0.10 -0.77 13,200 13,200 12,950 18,946 247,245,300
01/07/2020 13,200 0.00 ■■ 0.00 13,150 13,350 12,900 41,910 553,212,000
30/06/2020 13,150 0.00 ■■ 0.00 13,150 13,300 12,650 62,928 827,503,200
29/06/2020 13,150 -0.50 -3.80 13,650 13,450 12,850 66,691 876,986,650
28/06/2020 13,650 0.05 0.37 13,600 13,950 13,300 448,840 6,126,666,000
26/06/2020 13,650 0.05 0.37 13,600 13,950 13,300 448,840 6,126,666,000
25/06/2020 13,600 0.00 ■■ 0.00 13,550 13,600 13,100 31,810 432,616,000
24/06/2020 13,550 -0.30 -2.21 13,800 14,000 13,500 70,959 961,494,450
23/06/2020 13,800 0.60 4.35 13,200 13,950 13,350 165,184 2,279,539,200
22/06/2020 13,200 0.00 ■■ 0.00 13,200 13,300 13,050 27,660 365,112,000
19/06/2020 13,200 0.30 2.27 12,900 13,200 12,900 47,130 622,116,000
18/06/2020 12,900 -0.20 -1.55 13,050 13,050 12,700 29,158 376,138,200
17/06/2020 13,050 -0.05 -0.38 13,050 13,150 12,850 349,160 4,556,538,000
16/06/2020 13,050 0.90 6.90 12,200 13,050 12,250 82,896 1,081,792,800
15/06/2020 12,200 -0.70 -5.74 12,900 13,000 12,000 90,052 1,098,634,400
14/06/2020 12,900 -0.10 -0.78 13,000 12,900 12,400 86,489 1,115,708,100
12/06/2020 12,900 -0.10 -0.78 13,000 12,900 12,400 86,489 1,115,708,100
11/06/2020 13,000 -0.80 -6.15 13,750 13,800 12,900 129,451 1,682,863,000
10/06/2020 13,750 0.10 0.73 13,650 13,850 13,300 122,616 1,685,970,000
09/06/2020 13,750 -0.30 -2.18 14,000 14,000 13,600 109,839 1,510,286,250
08/06/2020 14,000 0.30 2.14 13,750 14,200 13,850 114,033 1,596,462,000
06/06/2020 13,750 0.20 1.45 13,600 13,850 13,400 55,384 761,530,000
05/06/2020 13,750 0.20 1.45 13,600 13,850 13,400 55,384 761,530,000
04/06/2020 13,600 0.70 5.15 12,950 13,750 13,150 176,295 2,397,612,000
03/06/2020 12,950 0.00 ■■ 0.00 12,900 13,000 12,800 29,956 387,930,200
02/06/2020 12,900 -0.10 -0.78 13,000 13,150 12,750 70,738 912,520,200
01/06/2020 13,000 0.30 2.31 12,750 13,000 12,800 56,387 733,031,000
31/05/2020 12,750 0.00 ■■ 0.00 12,750 12,850 12,450 69,828 890,307,000
29/05/2020 12,750 0.00 ■■ 0.00 12,750 12,850 12,450 69,828 890,307,000
28/05/2020 12,750 0.00 ■■ 0.00 12,750 12,900 12,550 64,050 816,637,500
27/05/2020 12,750 -0.40 -3.14 13,150 13,450 12,750 87,543 1,116,173,250
26/05/2020 13,150 0.50 3.80 12,650 13,200 12,700 91,843 1,207,735,450
25/05/2020 12,650 0.30 2.37 12,400 12,700 12,400 90,177 1,140,739,050
24/05/2020 12,400 0.30 2.42 12,100 12,700 12,050 127,590 1,582,116,000
22/05/2020 12,400 0.30 2.42 12,100 12,700 12,050 127,590 1,582,116,000
21/05/2020 12,100 -0.10 -0.83 12,200 12,200 12,050 28,551 345,467,100
20/05/2020 12,200 0.00 ■■ 0.00 12,200 12,200 11,950 36,698 447,715,600
19/05/2020 12,200 0.20 1.64 12,000 12,400 12,100 94,112 1,148,166,400
18/05/2020 12,000 0.10 0.83 11,950 12,050 11,800 61,363 736,356,000
17/05/2020 11,950 -0.30 -2.51 12,250 12,300 11,900 99,867 1,193,410,650
15/05/2020 11,950 -0.30 -2.51 12,250 12,300 11,900 99,867 1,193,410,650
14/05/2020 12,250 0.20 1.63 12,050 12,400 11,700 153,399 1,879,137,750
13/05/2020 12,050 -0.20 -1.66 12,250 12,250 11,800 99,718 1,201,601,900
12/05/2020 12,250 0.40 3.27 11,800 12,400 11,800 221,444 2,712,689,000
11/05/2020 11,800 0.70 5.93 11,150 11,800 11,400 169,126 1,995,686,800
10/05/2020 11,150 0.20 1.79 11,000 11,400 11,100 109,947 1,225,909,050
08/05/2020 11,150 0.20 1.79 11,000 11,400 11,100 109,947 1,225,909,050
07/05/2020 11,000 0.10 0.91 10,900 11,050 10,800 77,590 853,490,000
06/05/2020 10,900 0.20 1.83 10,700 10,900 10,650 41,862 456,295,800
05/05/2020 10,700 -0.10 -0.93 10,750 10,800 10,650 25,912 277,258,400
04/05/2020 10,750 -0.20 -1.86 10,950 10,900 10,750 46,280 497,510,000
01/05/2020 10,950 0.10 0.91 10,850 11,000 10,800 34,148 373,920,600
30/04/2020 10,950 0.10 0.91 10,850 11,000 10,800 34,148 373,920,600
29/04/2020 10,950 0.10 0.91 10,850 11,000 10,800 34,148 373,920,600
28/04/2020 10,850 -0.10 -0.92 10,950 11,000 10,700 91,886 996,963,100
27/04/2020 10,950 0.00 ■■ 0.00 10,900 11,150 10,900 65,377 715,878,150
26/04/2020 10,900 -0.20 -1.83 11,100 11,150 10,750 54,521 594,278,900
24/04/2020 10,900 -0.20 -1.83 11,100 11,150 10,750 54,521 594,278,900
23/04/2020 11,100 -0.10 -0.90 11,150 11,350 10,950 88,593 983,382,300
22/04/2020 11,150 0.20 1.79 11,000 11,450 10,450 175,581 1,957,728,150
21/04/2020 11,000 -0.80 -7.27 11,800 11,500 11,000 176,896 1,945,856,000
20/04/2020 11,800 -0.40 -3.39 12,250 12,350 11,800 105,480 1,244,664,000
19/04/2020 12,250 0.60 4.90 11,700 12,250 11,900 156,354 1,915,336,500
17/04/2020 12,250 0.60 4.90 11,700 12,250 11,900 156,354 1,915,336,500
16/04/2020 11,700 0.40 3.42 11,350 11,800 11,200 108,577 1,270,350,900
15/04/2020 11,350 0.10 0.88 11,250 11,550 11,250 71,399 810,378,650
14/04/2020 11,250 -0.10 -0.89 11,350 11,400 11,100 81,138 912,802,500
13/04/2020 11,350 -0.20 -1.76 11,500 11,700 11,350 74,097 841,000,950
12/04/2020 11,500 0.00 ■■ 0.00 11,500 11,650 11,200 102,060 1,173,690,000
10/04/2020 11,500 0.00 ■■ 0.00 11,500 11,650 11,200 102,060 1,173,690,000
09/04/2020 11,500 0.50 4.35 11,000 11,750 10,900 156,708 1,802,142,000
08/04/2020 11,000 -0.30 -2.73 11,300 11,200 10,800 76,188 838,068,000
07/04/2020 11,300 -0.10 -0.88 11,400 11,400 10,950 77,291 873,388,300
06/04/2020 11,400 0.30 2.63 11,150 11,500 11,100 116,169 1,324,326,600
05/04/2020 11,150 0.10 0.90 11,100 11,400 11,000 48,244 537,920,600
03/04/2020 11,150 0.10 0.90 11,100 11,400 11,000 48,244 537,920,600
02/04/2020 11,100 -0.30 -2.70 11,350 11,400 10,850 26,561 294,827,100
01/04/2020 11,100 -0.30 -2.70 11,350 11,400 10,850 26,561 294,827,100
31/03/2020 11,350 0.00 ■■ 0.00 11,350 11,350 10,700 36,519 414,490,650
30/03/2020 11,350 -0.10 -0.88 11,450 11,400 10,650 33,816 383,811,600
29/03/2020 11,450 -0.10 -0.87 11,500 11,500 10,700 38,009 435,203,050
27/03/2020 11,450 -0.10 -0.87 11,500 11,500 10,700 38,009 435,203,050
26/03/2020 11,500 -0.20 -1.74 11,700 11,500 10,900 60,635 697,302,500
25/03/2020 11,700 0.20 1.71 11,500 11,850 11,250 41,370 484,029,000
24/03/2020 11,500 -0.40 -3.48 11,850 11,800 11,050 37,987 436,850,500
23/03/2020 11,850 -0.90 -7.59 12,700 12,000 11,850 16,442 194,837,700
22/03/2020 12,700 -0.30 -2.36 12,950 12,950 12,550 18,547 235,546,900
20/03/2020 12,700 -0.30 -2.36 12,950 12,950 12,550 18,547 235,546,900
19/03/2020 12,950 -0.10 -0.77 13,000 12,950 12,450 41,464 536,958,800
18/03/2020 13,000 -0.20 -1.54 13,200 13,200 12,800 29,878 388,414,000
17/03/2020 13,200 0.00 ■■ 0.00 13,200 13,250 12,450 35,109 463,438,800
16/03/2020 13,200 -0.10 -0.76 13,300 13,200 12,500 657,000 8,672,400,000
14/03/2020 13,300 -0.10 -0.75 13,400 13,300 12,500 665,130 8,846,229,000
13/03/2020 13,300 -0.10 -0.75 13,400 13,300 12,500 665,130 8,846,229,000
12/03/2020 13,400 -1.00 -7.46 14,400 14,350 13,400 194,240 2,602,816,000
11/03/2020 14,400 0.90 6.25 13,500 14,400 12,900 389,190 5,604,336,000
10/03/2020 13,500 0.00 ■■ 0.00 13,500 13,500 12,850 58,566 790,641,000
09/03/2020 13,500 -0.30 -2.22 13,750 13,500 12,800 124,966 1,687,041,000
07/03/2020 13,750 0.00 ■■ 0.00 13,750 13,750 13,550 23,750 326,562,500
06/03/2020 13,750 0.00 ■■ 0.00 13,750 13,750 13,550 23,750 326,562,500
05/03/2020 13,750 0.00 ■■ 0.00 13,750 13,750 13,500 16,617 228,483,750
04/03/2020 13,750 -0.10 -0.73 13,800 13,750 13,400 34,275 471,281,250
03/03/2020 13,800 0.30 2.17 13,500 13,800 13,300 51,975 717,255,000
02/03/2020 13,500 0.00 ■■ 0.00 13,500 13,500 13,250 21,302 287,577,000
28/02/2020 13,500 -0.20 -1.48 13,700 13,500 13,100 28,396 383,346,000
27/02/2020 13,700 0.00 ■■ 0.00 13,650 13,700 13,300 21,689 297,139,300
26/02/2020 13,650 0.00 ■■ 0.00 13,700 13,650 13,250 30,454 415,697,100
25/02/2020 13,700 0.10 0.73 13,550 13,700 13,200 47,136 645,763,200
24/02/2020 13,550 -0.50 -3.69 14,050 13,800 13,200 56,399 764,206,450
21/02/2020 14,050 0.00 ■■ 0.00 14,100 14,050 13,800 32,831 461,275,550
20/02/2020 14,100 -0.10 -0.71 14,200 14,150 13,850 20,343 286,836,300
19/02/2020 14,200 0.00 ■■ 0.00 14,200 14,200 13,850 25,887 367,595,400
18/02/2020 14,200 -0.10 -0.70 14,300 14,300 13,800 60,506 859,185,200
17/02/2020 14,300 0.10 0.70 14,200 14,350 14,000 23,109 330,458,700
15/02/2020 14,200 0.00 ■■ 0.00 14,150 14,200 13,900 13,790 195,818,000
14/02/2020 14,200 0.00 ■■ 0.00 14,150 14,200 13,900 13,790 195,818,000
13/02/2020 14,150 -0.20 -1.41 14,300 14,250 14,000 6,503 92,017,450
12/02/2020 14,300 0.20 1.40 14,150 14,300 13,950 31,391 448,891,300
11/02/2020 14,150 0.30 2.12 13,850 14,150 13,700 17,334 245,276,100
10/02/2020 13,850 -0.20 -1.44 14,050 14,000 13,800 3,164 43,821,400
09/02/2020 14,050 0.00 ■■ 0.00 14,100 14,200 13,800 15,854 222,748,700
07/02/2020 14,050 0.00 ■■ 0.00 14,100 14,200 13,800 15,854 222,748,700
06/02/2020 14,100 0.00 ■■ 0.00 14,100 14,200 13,350 21,029 296,508,900
05/02/2020 14,100 0.10 0.71 14,000 14,100 13,700 10,453 147,387,300
04/02/2020 14,000 0.00 ■■ 0.00 14,000 14,000 13,350 61,758 864,612,000
03/02/2020 14,000 -0.70 -5.00 14,700 14,550 13,700 85,426 1,195,964,000
02/02/2020 14,700 -0.30 -2.04 14,950 14,900 14,300 27,193 399,737,100
31/01/2020 14,700 -0.30 -2.04 14,950 14,900 14,300 27,193 399,737,100
30/01/2020 14,950 -0.20 -1.34 15,100 15,000 14,500 21,747 325,117,650
29/01/2020 15,100 0.60 3.97 14,500 15,100 14,500 44,102 665,940,200
28/01/2020 15,100 0.60 3.97 14,500 15,100 14,500 44,102 665,940,200
27/01/2020 15,100 0.60 3.97 14,500 15,100 14,500 44,102 665,940,200
26/01/2020 15,100 0.60 3.97 14,500 15,100 14,500 44,102 665,940,200
24/01/2020 15,100 0.60 3.97 14,500 15,100 14,500 44,102 665,940,200
23/01/2020 15,100 0.60 3.97 14,500 15,100 14,500 44,102 665,940,200
22/01/2020 15,100 0.60 3.97 14,500 15,100 14,500 44,102 665,940,200
21/01/2020 14,500 0.05 0.34 14,450 14,500 14,400 151,950 2,203,275,000
20/01/2020 14,450 -0.05 -0.35 14,450 14,550 14,300 52,730 761,948,500
17/01/2020 14,450 0.05 0.35 14,400 14,450 14,000 198,600 2,869,770,000
16/01/2020 14,400 0.20 1.39 14,200 14,400 14,100 128,120 1,844,928,000
15/01/2020 14,200 -0.05 -0.35 14,250 14,350 14,150 109,910 1,560,722,000
14/01/2020 14,300 -0.15 -1.05 14,300 14,300 14,050 5,990 85,657,000
13/01/2020 14,300 0.00 ■■ 0.00 14,300 14,350 14,200 10,937 156,399,100
10/01/2020 14,300 0.10 0.70 14,250 14,300 14,200 8,981 128,428,300
09/01/2020 14,250 0.20 1.40 14,100 14,250 14,100 9,268 132,069,000
08/01/2020 14,100 -0.20 -1.42 14,300 14,150 13,800 23,388 329,770,800
07/01/2020 14,300 0.00 ■■ 0.00 14,300 14,300 14,100 6,806 97,325,800
06/01/2020 14,300 -0.10 -0.70 14,400 14,400 14,100 14,913 213,255,900
03/01/2020 14,400 0.00 ■■ 0.00 14,450 14,450 14,150 16,394 236,073,600
02/01/2020 14,450 0.00 ■■ 0.00 14,400 14,450 14,050 5,858 84,648,100
31/12/2019 14,400 0.10 0.69 14,350 14,400 14,100 10,872 156,556,800
30/12/2019 14,350 -0.10 -0.70 14,400 14,450 14,150 19,110 274,228,500
28/12/2019 14,400 0.00 ■■ 0.00 14,400 14,500 14,200 12,829 184,737,600
27/12/2019 14,400 0.00 ■■ 0.00 14,400 14,500 14,200 12,829 184,737,600
26/12/2019 14,400 0.00 ■■ 0.00 14,450 14,400 14,150 18,672 268,876,800
25/12/2019 14,450 0.00 ■■ 0.00 14,400 14,450 14,050 15,282 220,824,900
24/12/2019 14,400 -0.10 -0.69 14,500 14,500 14,200 18,995 273,528,000
23/12/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,300 9,316 135,082,000
21/12/2019 14,500 -0.05 -0.34 14,550 14,550 14,000 417,790 6,057,955,000
20/12/2019 14,500 -0.05 -0.34 14,550 14,550 14,000 417,790 6,057,955,000
19/12/2019 14,550 0.10 0.69 14,500 14,550 14,300 16,079 233,949,450
18/12/2019 14,500 0.10 0.69 14,450 14,500 14,250 15,673 227,258,500
17/12/2019 14,450 0.10 0.69 14,350 14,450 14,200 35,436 512,050,200
16/12/2019 14,350 0.00 ■■ 0.00 14,350 14,400 14,300 16,686 239,444,100
14/12/2019 14,350 -0.10 -0.70 14,450 14,400 14,050 20,652 296,356,200
13/12/2019 14,350 -0.10 -0.70 14,450 14,400 14,050 20,652 296,356,200
12/12/2019 14,450 0.50 3.46 13,900 14,450 13,700 20,424 295,126,800
11/12/2019 13,900 0.00 ■■ 0.00 13,900 13,900 13,750 6,731 93,560,900
10/12/2019 13,900 0.10 0.72 13,850 13,950 13,800 34,403 478,201,700
09/12/2019 13,850 0.00 ■■ 0.00 13,850 13,850 13,750 11,399 157,876,150
07/12/2019 13,850 0.00 ■■ 0.00 13,850 13,900 13,650 9,184 127,198,400
06/12/2019 13,850 0.00 ■■ 0.00 13,850 13,900 13,650 9,184 127,198,400
05/12/2019 13,850 0.00 ■■ 0.00 13,850 13,850 13,650 13,181 182,556,850
04/12/2019 13,850 0.00 ■■ 0.00 13,800 13,850 13,650 12,083 167,349,550
03/12/2019 13,800 0.00 ■■ 0.00 13,850 13,850 13,650 12,749 175,936,200
02/12/2019 13,850 0.00 ■■ 0.00 13,850 13,850 13,600 18,639 258,150,150
29/11/2019 13,850 -0.10 -0.72 13,900 13,850 13,600 25,598 354,532,300
28/11/2019 13,900 0.00 ■■ 0.00 13,950 13,950 13,750 10,496 145,894,400
27/11/2019 13,950 -0.10 -0.72 14,000 14,000 13,900 24,041 335,371,950
26/11/2019 14,000 0.10 0.71 13,950 14,000 13,900 16,631 232,834,000
25/11/2019 13,950 -0.10 -0.72 14,000 14,000 13,800 11,471 160,020,450
23/11/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,500 27,765 388,710,000
22/11/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,500 27,765 388,710,000
21/11/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 17,518 245,252,000
20/11/2019 14,000 -0.10 -0.71 14,050 14,100 14,000 19,136 267,904,000
19/11/2019 14,050 0.10 0.71 14,000 14,050 13,900 26,370 370,498,500
18/11/2019 14,000 -0.20 -1.43 14,200 14,150 14,000 29,558 413,812,000
15/11/2019 14,200 0.10 0.70 14,100 14,200 13,900 50,695 719,869,000
14/11/2019 14,100 0.00 ■■ 0.00 14,100 14,150 13,900 32,697 461,027,700
13/11/2019 14,100 -0.10 -0.71 14,150 14,150 14,000 31,347 441,992,700
12/11/2019 14,150 0.00 ■■ 0.00 14,200 14,200 14,000 52,164 738,120,600
11/11/2019 14,200 0.00 ■■ 0.00 14,200 14,250 14,000 55,588 789,349,600
09/11/2019 14,200 0.10 0.70 14,100 14,350 14,100 76,126 1,080,989,200
08/11/2019 14,200 0.10 0.70 14,100 14,350 14,100 76,126 1,080,989,200
07/11/2019 14,100 0.30 2.13 13,800 14,100 13,700 59,890 844,449,000
06/11/2019 13,800 0.00 ■■ 0.00 13,800 13,900 13,600 39,169 540,532,200
05/11/2019 13,800 0.10 0.72 13,750 13,850 13,700 11,559 159,514,200
04/11/2019 13,700 0.10 0.73 13,600 13,700 13,450 31,598 432,892,600
01/11/2019 13,700 0.10 0.73 13,600 13,700 13,450 31,598 432,892,600
31/10/2019 13,600 0.00 ■■ 0.00 13,600 13,600 13,450 28,806 391,761,600
30/10/2019 13,600 0.00 ■■ 0.00 13,600 13,650 13,450 39,269 534,058,400
29/10/2019 13,600 0.00 ■■ 0.00 13,600 13,600 13,400 47,276 642,953,600
28/10/2019 13,600 0.10 0.74 13,500 13,600 13,450 22,482 305,755,200
26/10/2019 13,500 -0.30 -2.22 13,750 13,750 13,500 35,648 481,248,000
25/10/2019 13,500 -0.30 -2.22 13,750 13,750 13,500 35,648 481,248,000
24/10/2019 13,750 0.00 ■■ 0.00 13,750 13,750 13,500 29,476 405,295,000
23/10/2019 13,750 0.00 ■■ 0.00 13,750 13,750 13,600 12,793 175,903,750
22/10/2019 13,750 0.00 ■■ 0.00 13,750 13,750 13,500 24,776 340,670,000
21/10/2019 13,750 0.20 1.45 13,600 13,750 13,300 43,245 594,618,750
18/10/2019 13,600 -0.10 -0.74 13,700 13,700 13,500 25,977 353,287,200
17/10/2019 13,700 -0.10 -0.73 13,800 13,700 13,500 35,556 487,117,200
16/10/2019 13,800 0.00 ■■ 0.00 13,800 13,800 13,500 27,800 383,640,000
15/10/2019 13,800 0.30 2.17 13,500 13,800 13,500 22,847 315,288,600
14/10/2019 13,500 -0.40 -2.96 13,900 13,950 13,300 186,618 2,519,343,000
11/10/2019 13,900 0.00 ■■ 0.00 13,950 13,950 13,700 37,717 524,266,300
10/10/2019 13,950 0.00 ■■ 0.00 13,950 13,950 13,750 36,268 505,938,600
09/10/2019 13,950 -0.10 -0.72 14,000 14,000 13,850 13,934 194,379,300
08/10/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,750 41,827 585,578,000
07/10/2019 14,000 -0.10 -0.71 14,100 14,100 13,800 30,887 432,418,000
04/10/2019 14,100 0.00 ■■ 0.00 14,100 14,200 13,950 39,581 558,092,100
03/10/2019 14,100 0.00 ■■ 0.00 14,100 14,100 13,850 55,028 775,894,800
02/10/2019 14,100 -0.10 -0.71 14,150 14,200 14,050 53,700 757,170,000
01/10/2019 14,150 -0.30 -2.12 14,450 14,400 14,050 75,702 1,071,183,300
30/09/2019 14,450 -0.10 -0.69 14,550 14,750 14,450 37,218 537,800,100
27/09/2019 14,550 0.30 2.06 14,250 14,700 14,400 50,158 729,798,900
26/09/2019 14,250 0.30 2.11 13,950 14,450 13,950 75,612 1,077,471,000
25/09/2019 13,950 0.00 ■■ 0.00 13,950 13,950 13,850 8,212 114,557,400
24/09/2019 13,950 0.00 ■■ 0.00 13,950 14,000 13,850 20,325 283,533,750
23/09/2019 13,950 0.00 ■■ 0.00 13,950 14,100 13,900 25,498 355,697,100
20/09/2019 13,950 -0.10 -0.72 14,000 14,100 13,900 20,568 286,923,600
19/09/2019 14,000 0.00 ■■ 0.00 14,000 14,050 13,800 36,733 514,262,000
18/09/2019 14,000 0.10 0.71 13,900 14,150 13,900 22,434 314,076,000
17/09/2019 13,900 -0.20 -1.44 14,100 14,200 13,900 29,794 414,136,600
16/09/2019 14,100 0.00 ■■ 0.00 14,050 14,300 14,050 50,138 706,945,800
13/09/2019 14,050 0.10 0.71 14,000 14,100 13,900 29,683 417,046,150
12/09/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,850 19,004 266,056,000
11/09/2019 14,000 0.30 2.14 13,750 14,050 13,500 62,330 872,620,000
10/09/2019 13,650 -0.15 -1.10 13,800 13,750 13,450 14,000 191,100,000
09/09/2019 13,800 0.10 0.72 13,750 13,800 13,450 38,986 538,006,800
06/09/2019 13,750 0.00 ■■ 0.00 13,750 13,750 13,000 119,751 1,646,576,250
05/09/2019 13,750 -0.10 -0.73 13,800 13,800 13,550 28,596 393,195,000
04/09/2019 13,800 -0.10 -0.72 13,900 13,850 13,550 45,030 621,414,000
03/09/2019 13,900 -0.10 -0.72 14,000 14,000 13,700 26,910 374,049,000
30/08/2019 14,000 0.00 ■■ 0.00 14,000 14,050 13,800 31,189 436,646,000
29/08/2019 14,000 -0.10 -0.71 14,050 14,150 13,600 35,067 490,938,000
28/08/2019 14,050 0.10 0.71 13,950 14,100 13,900 12,059 169,428,950
27/08/2019 13,950 -0.40 -2.87 14,300 14,400 13,950 48,941 682,726,950
26/08/2019 14,300 -0.10 -0.70 14,400 14,400 14,150 26,914 384,870,200
23/08/2019 14,400 -0.20 -1.39 14,600 14,600 14,400 9,559 137,649,600
22/08/2019 14,600 0.00 ■■ 0.00 14,550 14,650 14,450 18,916 276,173,600
21/08/2019 14,550 -0.10 -0.69 14,650 14,650 14,500 26,121 380,060,550
20/08/2019 14,650 0.00 ■■ 0.00 14,700 14,900 14,650 11,680 171,112,000
19/08/2019 14,700 0.00 ■■ 0.00 14,700 15,000 14,700 11,630 170,961,000
16/08/2019 14,700 0.00 ■■ 0.00 14,650 15,350 14,400 100,562 1,478,261,400
15/08/2019 14,650 0.20 1.37 14,500 14,650 14,150 37,173 544,584,450
14/08/2019 14,500 0.00 ■■ 0.00 14,500 14,650 14,450 12,307 178,451,500
13/08/2019 14,500 -0.10 -0.69 14,600 14,600 14,350 21,747 315,331,500
12/08/2019 14,600 0.00 ■■ 0.00 14,600 14,650 14,550 14,335 209,291,000
09/08/2019 14,600 0.00 ■■ 0.00 14,600 14,700 14,500 23,530 343,538,000
08/08/2019 14,600 -0.10 -0.68 14,650 14,600 14,400 43,178 630,398,800
07/08/2019 14,650 0.00 ■■ 0.00 14,700 14,750 14,400 33,536 491,302,400
06/08/2019 14,700 -0.10 -0.68 14,750 14,700 14,300 40,147 590,160,900
05/08/2019 14,750 -0.10 -0.68 14,800 14,800 14,600 26,128 385,388,000
02/08/2019 14,800 0.10 0.68 14,750 14,800 14,450 39,642 586,701,600
01/08/2019 14,750 -0.10 -0.68 14,800 14,850 14,650 8,987 132,558,250
31/07/2019 14,800 0.00 ■■ 0.00 14,800 14,800 14,550 36,056 533,628,800
30/07/2019 14,800 0.00 ■■ 0.00 14,850 14,850 14,650 22,995 340,326,000
29/07/2019 14,850 -0.10 -0.67 14,900 14,900 14,600 20,164 299,435,400
26/07/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,600 29,931 445,971,900
25/07/2019 14,900 0.00 ■■ 0.00 14,950 14,900 14,600 30,173 449,577,700
24/07/2019 14,950 -0.10 -0.67 15,000 15,000 14,600 71,286 1,065,725,700
23/07/2019 15,000 0.00 ■■ 0.00 15,000 15,200 14,800 40,480 607,200,000
22/07/2019 15,000 -0.30 -2.00 15,300 15,200 14,950 33,333 499,995,000
19/07/2019 15,300 0.10 0.65 15,250 15,350 15,200 30,573 467,766,900
18/07/2019 15,250 -0.10 -0.66 15,350 15,350 15,150 18,639 284,244,750
17/07/2019 15,350 0.30 1.95 15,100 15,450 15,100 64,996 997,688,600
16/07/2019 15,100 0.20 1.32 14,950 15,150 14,950 24,735 373,498,500
15/07/2019 14,950 0.00 ■■ 0.00 14,950 15,050 14,850 24,982 373,480,900
12/07/2019 14,950 -0.20 -1.34 15,150 15,250 14,950 40,793 609,855,350
11/07/2019 15,150 0.10 0.66 15,100 15,200 15,050 39,606 600,030,900
10/07/2019 15,100 -0.10 -0.66 15,150 15,200 15,050 32,448 489,964,800
09/07/2019 15,150 0.00 ■■ 0.00 15,200 15,150 14,900 28,424 430,623,600
08/07/2019 15,200 -0.10 -0.66 15,300 15,250 15,000 18,499 281,184,800
05/07/2019 15,300 0.10 0.65 15,250 15,300 15,000 88,491 1,353,912,300
04/07/2019 15,250 0.20 1.31 15,100 15,300 14,950 58,899 898,209,750
03/07/2019 15,100 -0.10 -0.66 15,200 15,200 14,900 43,701 659,885,100
02/07/2019 15,200 -0.30 -1.97 15,450 15,500 15,200 32,202 489,470,400
01/07/2019 15,450 0.00 ■■ 0.00 15,400 15,600 15,350 14,657 226,450,650
28/06/2019 15,400 0.10 0.65 15,350 15,400 15,100 21,313 328,220,200
27/06/2019 15,350 -0.10 -0.65 15,450 15,450 15,100 20,197 310,023,950
26/06/2019 15,450 -0.10 -0.65 15,500 15,450 15,250 9,727 150,282,150
25/06/2019 15,500 -0.10 -0.65 15,550 15,550 15,400 8,123 125,906,500
24/06/2019 15,550 0.00 ■■ 0.00 15,600 15,650 15,400 21,497 334,278,350
21/06/2019 15,600 0.00 ■■ 0.00 15,550 15,600 15,400 18,482 288,319,200
20/06/2019 15,550 0.20 1.29 15,400 15,600 15,350 15,818 245,969,900
19/06/2019 15,400 0.00 ■■ 0.00 15,450 15,450 15,100 12,606 194,132,400
18/06/2019 15,450 0.30 1.94 15,200 15,450 14,950 22,745 351,410,250
17/06/2019 15,200 -0.40 -2.63 15,600 15,650 15,200 58,989 896,632,800
16/06/2019 15,600 0.00 ■■ 0.00 15,600 15,700 14,900 39,333 613,594,800
14/06/2019 15,600 0.00 ■■ 0.00 15,600 15,700 14,900 39,333 613,594,800
13/06/2019 15,500 -0.50 -3.23 16,000 15,700 15,450 21,507 333,358,500
11/06/2019 15,950 0.10 0.63 15,850 16,000 15,750 17,733 282,841,350
10/06/2019 15,850 -0.10 -0.63 15,900 16,100 15,850 7,525 119,271,250
09/06/2019 15,900 0.20 1.26 15,750 15,950 15,650 13,624 216,621,600
07/06/2019 15,900 0.20 1.26 15,750 15,950 15,650 13,624 216,621,600
06/06/2019 15,750 0.10 0.63 15,700 15,800 15,500 18,397 289,752,750
05/06/2019 15,700 0.00 ■■ 0.00 15,650 16,000 15,700 5,054 79,347,800
04/06/2019 15,650 0.20 1.28 15,500 15,800 15,500 16,989 265,877,850
03/06/2019 15,500 -0.50 -3.23 16,000 16,550 15,500 128,592 1,993,176,000
02/06/2019 16,000 -0.10 -0.63 16,150 16,150 15,500 36,621 585,936,000
31/05/2019 16,000 -0.10 -0.63 16,150 16,150 15,500 36,621 585,936,000
30/05/2019 16,150 0.00 ■■ 0.00 16,150 16,150 16,050 11,245 181,606,750
29/05/2019 16,150 -0.10 -0.62 16,200 16,200 15,950 21,694 350,358,100
28/05/2019 16,200 -0.20 -1.23 16,350 16,300 16,150 40,342 653,540,400
27/05/2019 16,350 0.00 ■■ 0.00 16,350 16,350 16,200 14,602 238,742,700
26/05/2019 16,350 -0.20 -1.22 16,550 16,600 16,350 49,309 806,202,150
24/05/2019 16,350 -0.20 -1.22 16,550 16,600 16,350 49,309 806,202,150
23/05/2019 16,550 -0.10 -0.60 16,700 16,700 16,450 17,740 293,597,000
22/05/2019 16,700 0.10 0.60 16,600 16,850 16,450 70,111 1,170,853,700
21/05/2019 16,600 0.00 ■■ 0.00 16,650 16,850 16,500 14,441 239,720,600
20/05/2019 16,650 -0.10 -0.60 16,700 16,800 16,450 43,874 730,502,100
19/05/2019 16,700 0.30 1.80 16,400 16,750 16,300 75,317 1,257,793,900
17/05/2019 16,700 0.30 1.80 16,400 16,750 16,300 75,317 1,257,793,900
16/05/2019 16,400 -0.10 -0.61 16,500 16,550 16,300 19,476 319,406,400
15/05/2019 16,500 0.10 0.61 16,450 16,600 16,350 73,307 1,209,565,500
14/05/2019 16,450 -0.10 -0.61 16,500 16,500 16,300 76,361 1,256,138,450
13/05/2019 16,500 0.10 0.61 16,450 16,600 16,300 64,656 1,066,824,000
12/05/2019 16,450 0.20 1.22 16,250 16,450 16,200 51,097 840,545,650
10/05/2019 16,450 0.20 1.22 16,250 16,450 16,200 51,097 840,545,650
09/05/2019 16,250 0.40 2.46 15,850 16,250 15,800 81,492 1,324,245,000
08/05/2019 15,850 0.00 ■■ 0.00 15,800 15,850 15,600 73,038 1,157,652,300
07/05/2019 15,800 0.20 1.27 15,650 15,800 15,450 51,241 809,607,800
06/05/2019 15,650 0.00 ■■ 0.00 15,650 15,700 15,300 61,082 955,933,300
05/05/2019 15,650 0.00 ■■ 0.00 15,700 15,800 15,600 10,070 157,595,500
03/05/2019 15,650 0.00 ■■ 0.00 15,700 15,800 15,600 10,070 157,595,500
02/05/2019 15,700 -0.30 -1.91 15,950 15,950 15,500 44,587 700,015,900
01/05/2019 15,950 0.00 ■■ 0.00 15,950 16,000 15,750 30,644 488,771,800
30/04/2019 15,950 0.00 ■■ 0.00 15,950 16,000 15,750 30,644 488,771,800
29/04/2019 15,950 0.00 ■■ 0.00 15,950 16,000 15,750 30,644 488,771,800
28/04/2019 15,950 0.00 ■■ 0.00 15,950 16,000 15,750 30,644 488,771,800
26/04/2019 15,950 0.00 ■■ 0.00 15,950 16,000 15,750 30,644 488,771,800
25/04/2019 15,950 0.00 ■■ 0.00 15,900 16,000 15,700 31,807 507,321,650
24/04/2019 15,900 0.10 0.63 15,800 15,950 15,750 23,995 381,520,500
23/04/2019 15,800 0.30 1.90 15,500 15,800 15,400 42,776 675,860,800
22/04/2019 15,500 -0.40 -2.58 15,950 15,950 15,450 89,615 1,389,032,500
21/04/2019 15,950 -0.20 -1.25 16,100 16,200 15,950 27,667 441,288,650
19/04/2019 15,950 -0.20 -1.25 16,100 16,200 15,950 27,667 441,288,650
18/04/2019 16,100 0.00 ■■ 0.00 16,100 16,100 15,750 73,629 1,185,426,900
17/04/2019 16,100 -0.20 -1.24 16,300 16,500 16,100 43,371 698,273,100
16/04/2019 16,300 -0.40 -2.45 16,750 16,600 16,000 56,353 918,553,900
15/04/2019 16,750 -0.10 -0.60 16,800 16,800 16,450 55,825 935,068,750
12/04/2019 16,750 -0.10 -0.60 16,800 16,800 16,450 55,825 935,068,750
11/04/2019 16,800 0.00 ■■ 0.00 16,800 16,950 16,700 30,271 508,552,800
10/04/2019 16,800 -0.20 -1.19 17,000 17,100 16,800 35,760 600,768,000
09/04/2019 17,000 0.10 0.59 16,850 17,450 17,000 153,039 2,601,663,000
08/04/2019 16,850 0.10 0.59 16,800 16,950 16,750 35,431 597,012,350
05/04/2019 16,800 -0.10 -0.60 16,850 16,900 16,750 29,438 494,558,400
04/04/2019 16,850 0.10 0.59 16,800 16,900 16,700 48,468 816,685,800
03/04/2019 16,800 0.00 ■■ 0.00 16,800 16,850 16,550 27,120 455,616,000
02/04/2019 16,800 0.10 0.60 16,750 17,000 16,700 45,214 759,595,200
01/04/2019 16,750 -0.10 -0.60 16,800 16,950 16,750 39,125 655,343,750
31/03/2019 19,000 0.10 0.53 18,900 19,200 18,800 552,410 10,495,790,000
29/03/2019 16,800 -0.10 -0.60 16,900 16,950 16,750 71,942 1,208,625,600
28/03/2019 16,900 0.00 ■■ 0.00 16,850 16,900 16,600 39,941 675,002,900
27/03/2019 16,850 0.20 1.19 16,700 16,900 16,400 42,902 722,898,700
26/03/2019 16,700 0.10 0.60 16,550 16,800 16,400 62,735 1,047,674,500
25/03/2019 16,550 -0.10 -0.60 16,700 16,550 16,050 153,423 2,539,150,650
22/03/2019 16,700 0.20 1.20 16,500 16,850 16,500 83,302 1,391,143,400
21/03/2019 16,500 -0.90 -5.45 17,350 17,400 16,500 96,383 1,590,319,500
20/03/2019 17,350 0.10 0.58 17,300 17,350 16,950 158,605 2,751,796,750
19/03/2019 17,300 -0.80 -4.62 18,050 18,200 17,300 166,180 2,874,914,000
18/03/2019 18,050 0.10 0.55 17,950 18,100 17,850 75,603 1,364,634,150
15/03/2019 17,950 -0.30 -1.67 18,250 18,250 17,900 81,062 1,455,062,900
14/03/2019 18,250 -0.10 -0.55 18,400 18,500 18,250 65,668 1,198,441,000
13/03/2019 18,400 0.70 3.80 17,700 18,450 17,800 258,434 4,755,185,600
12/03/2019 17,700 -0.10 -0.56 17,750 18,000 17,350 167,292 2,961,068,400
11/03/2019 17,750 0.00 ■■ 0.00 17,750 17,800 17,500 41,596 738,329,000
08/03/2019 17,750 -0.40 -2.25 18,150 18,000 17,550 81,285 1,442,808,750
07/03/2019 18,150 0.40 2.20 17,700 18,250 17,700 237,412 4,309,027,800
06/03/2019 17,700 0.10 0.56 17,600 17,800 17,550 79,413 1,405,610,100
05/03/2019 17,600 -0.20 -1.14 17,800 18,000 17,600 119,190 2,097,744,000
04/03/2019 17,800 0.30 1.69 17,500 18,050 17,500 90,722 1,614,851,600
01/03/2019 17,500 0.10 0.57 17,450 17,500 17,200 68,168 1,192,940,000
28/02/2019 17,450 -0.20 -1.15 17,600 17,700 17,000 132,896 2,319,035,200
27/02/2019 17,600 -0.30 -1.70 17,850 18,050 17,500 65,725 1,156,760,000
26/02/2019 17,850 0.00 ■■ 0.00 17,900 18,250 17,700 163,545 2,919,278,250
25/02/2019 17,900 0.50 2.79 17,400 18,200 17,600 171,547 3,070,691,300
22/02/2019 17,400 0.00 ■■ 0.00 17,400 17,600 17,150 99,816 1,736,798,400
21/02/2019 17,400 0.00 ■■ 0.00 17,350 17,500 17,200 67,836 1,180,346,400
20/02/2019 17,350 0.20 1.15 17,200 17,550 17,200 59,245 1,027,900,750
19/02/2019 17,200 0.00 ■■ 0.00 17,200 17,700 17,100 192,752 3,315,334,400
18/02/2019 17,200 0.10 0.58 17,050 17,300 17,100 63,444 1,091,236,800
15/02/2019 17,050 -0.20 -1.17 17,250 17,250 17,050 58,935 1,004,841,750
14/02/2019 17,250 0.00 ■■ 0.00 17,250 17,450 16,950 80,275 1,384,743,750
13/02/2019 17,250 0.10 0.58 17,200 17,400 17,000 92,069 1,588,190,250
12/02/2019 17,200 0.40 2.33 16,800 17,450 16,750 155,334 2,671,744,800
11/02/2019 16,800 0.80 4.76 16,000 16,800 16,000 83,289 1,399,255,200
01/02/2019 16,000 -0.10 -0.63 16,100 16,100 16,000 29,842 477,472,000
31/01/2019 16,100 0.00 ■■ 0.00 16,100 16,250 16,050 46,514 748,875,400
30/01/2019 16,100 -0.10 -0.62 16,200 16,300 16,100 33,620 541,282,000
29/01/2019 16,200 0.10 0.62 16,100 16,200 15,900 33,717 546,215,400
28/01/2019 16,100 -0.10 -0.62 16,200 16,400 16,100 32,381 521,334,100
25/01/2019 16,200 0.10 0.62 16,050 16,350 15,900 76,325 1,236,465,000
24/01/2019 16,050 -0.10 -0.62 16,100 16,200 15,950 51,345,000 824,087,250,000
23/01/2019 16,100 0.00 ■■ 0.00 16,150 16,200 15,800 46,770,000 752,997,000,000
22/01/2019 16,150 0.00 ■■ 0.00 16,150 16,400 15,850 64,346,000 1,039,187,900,000
21/01/2019 16,150 0.55 3.41 15,600 16,300 15,050 1,769,210 28,572,741,500
18/01/2019 15,600 0.05 0.32 15,600 15,800 15,600 275,560 4,298,736,000
17/01/2019 15,600 -0.15 -0.96 15,750 15,900 15,600 288,750 4,504,500,000
16/01/2019 15,750 -0.20 -1.27 15,950 16,200 15,750 546,030 8,599,972,500
15/01/2019 15,950 -0.05 -0.31 16,000 16,100 15,850 613,510 9,785,484,500
14/01/2019 16,000 -0.40 -2.50 16,400 16,600 15,850 535,420 8,566,720,000
11/01/2019 16,400 0.35 2.13 16,050 16,550 16,050 225,490 3,698,036,000
10/01/2019 16,050 -0.35 -2.18 16,400 16,400 16,050 943,560 15,144,138,000
09/01/2019 16,400 -0.40 -2.44 16,800 16,850 16,350 767,570 12,588,148,000
08/01/2019 16,800 0.15 0.89 16,650 16,900 16,650 308,990 5,191,032,000
07/01/2019 16,650 0.35 2.10 16,300 16,800 16,550 649,320 10,811,178,000
04/01/2019 16,300 0.05 0.31 16,250 16,400 15,900 695,280 11,333,064,000
03/01/2019 16,250 -0.25 -1.54 16,500 16,500 16,150 586,900 9,537,125,000
02/01/2019 16,500 0.10 0.61 16,400 16,650 16,250 363,610 5,999,565,000
30/12/2018 16,400 0.05 0.30 16,350 16,600 16,000 938,550 15,392,220,000
28/12/2018 16,400 0.05 0.30 16,350 16,600 16,000 938,550 15,392,220,000
27/12/2018 16,350 0.05 0.31 16,300 16,900 16,350 577,380 9,440,163,000
26/12/2018 16,300 -0.45 -2.76 16,750 17,000 16,300 356,840 5,816,492,000
25/12/2018 16,750 -0.70 -4.18 17,450 17,000 16,300 973,370 16,303,947,500
24/12/2018 17,450 -0.45 -2.58 17,900 18,000 17,400 202,530 3,534,148,500
23/12/2018 17,900 -0.05 -0.28 17,900 17,900 17,500 153,190 2,742,101,000
21/12/2018 17,900 -0.05 -0.28 17,900 17,900 17,500 153,190 2,742,101,000
20/12/2018 17,900 0.20 1.12 17,700 17,900 17,500 226,530 4,054,887,000
19/12/2018 17,700 0.05 0.28 17,650 17,900 17,550 223,520 3,956,304,000
18/12/2018 17,650 -0.35 -1.98 18,000 17,950 17,450 982,350 17,338,477,500
17/12/2018 18,000 -1.25 -6.94 19,250 19,200 18,000 1,064,380 19,158,840,000
16/12/2018 19,250 -0.45 -2.34 19,700 19,700 19,250 322,260 6,203,505,000
14/12/2018 19,250 -0.45 -2.34 19,700 19,700 19,250 322,260 6,203,505,000
13/12/2018 19,700 0.05 0.25 19,700 19,950 19,700 456,690 8,996,793,000
12/12/2018 19,700 0.30 1.52 19,400 19,700 19,400 324,790 6,398,363,000
11/12/2018 19,400 -0.10 -0.52 19,500 19,700 19,200 437,030 8,478,382,000
10/12/2018 19,500 -0.30 -1.54 19,800 19,700 19,500 374,220 7,297,290,000
09/12/2018 19,800 0.20 1.01 19,600 19,900 19,600 1,263,540 25,018,092,000
07/12/2018 19,800 0.20 1.01 19,600 19,900 19,600 1,263,540 25,018,092,000
06/12/2018 19,600 -0.15 -0.77 19,750 19,900 19,450 1,532,370 30,034,452,000
05/12/2018 19,750 -0.05 -0.25 19,800 19,800 19,450 1,349,120 26,645,120,000
04/12/2018 19,800 -0.10 -0.51 19,900 20,050 19,600 1,654,270 32,754,546,000
03/12/2018 19,900 0.90 4.52 19,000 19,950 19,300 1,425,430 28,366,057,000
30/11/2018 19,000 0.10 0.53 18,900 19,200 18,800 552,410 10,495,790,000
29/11/2018 18,900 -0.10 -0.53 19,000 19,450 18,900 1,161,610 21,954,429,000
28/11/2018 19,000 0.20 1.05 18,800 19,150 18,800 1,051,360 19,975,840,000
27/11/2018 18,800 0.05 0.27 18,750 19,100 18,600 799,530 15,031,164,000
26/11/2018 18,750 0.15 0.80 18,600 18,750 18,400 406,730 7,626,187,500
25/11/2018 18,600 -0.05 -0.27 18,650 18,700 18,300 732,790 13,629,894,000
23/11/2018 18,600 -0.05 -0.27 18,650 18,700 18,300 732,790 13,629,894,000
22/11/2018 18,650 -0.25 -1.34 18,900 19,200 18,500 1,273,750 23,755,437,500
21/11/2018 18,900 -0.10 -0.53 19,000 19,000 18,700 983,090 18,580,401,000
20/11/2018 19,000 0.10 0.53 18,900 19,150 18,600 792,020 15,048,380,000
19/11/2018 18,900 -0.05 -0.26 18,900 19,000 18,700 557,670 10,539,963,000
16/11/2018 18,900 0.45 2.38 18,450 19,000 18,650 732,390 13,842,171,000
15/11/2018 18,450 0.30 1.63 18,150 18,700 18,200 1,395,620 25,749,189,000
14/11/2018 18,150 -0.05 -0.28 18,200 18,350 18,000 1,359,100 24,667,665,000
13/11/2018 18,200 -0.05 -0.27 18,200 18,200 17,600 825,300 15,020,460,000
12/11/2018 18,200 0.30 1.65 17,900 18,200 17,550 647,810 11,790,142,000
09/11/2018 17,900 -0.20 -1.12 18,100 18,200 17,850 921,510 16,495,029,000
08/11/2018 18,100 0.10 0.55 18,000 18,550 18,100 706,440 12,786,564,000
07/11/2018 18,000 -0.05 -0.28 18,000 18,200 17,800 1,097,770 19,759,860,000
06/11/2018 18,000 -0.20 -1.11 18,200 18,650 18,000 1,385,020 24,930,360,000
05/11/2018 18,200 -0.10 -0.55 18,200 18,200 17,800 837,680 15,245,776,000
02/11/2018 18,200 0.60 3.30 17,600 18,450 17,800 1,043,160 18,985,512,000
01/11/2018 17,600 -0.65 -3.69 18,250 18,500 17,550 1,624,910 28,598,416,000
31/10/2018 18,250 1.15 6.30 17,100 18,250 17,400 1,667,140 30,425,305,000
30/10/2018 17,100 0.05 0.29 17,100 17,350 16,800 876,840 14,993,964,000
29/10/2018 17,100 0.05 0.29 17,100 17,650 16,950 1,019,840 17,439,264,000
28/10/2018 17,100 -0.30 -1.75 17,400 17,800 17,100 710,410 12,148,011,000
26/10/2018 17,100 -0.30 -1.75 17,400 17,800 17,100 710,410 12,148,011,000
25/10/2018 17,400 -0.10 -0.57 17,500 17,500 16,500 1,526,270 26,557,098,000
24/10/2018 17,500 0.20 1.14 17,500 17,950 17,400 1,209,380 21,164,150,000
23/10/2018 17,500 -1.00 -5.71 18,500 18,400 17,250 2,820,240 49,354,200,000
22/10/2018 18,500 -1.35 -7.30 19,850 19,800 18,500 2,960,650 54,772,025,000
21/10/2018 19,850 -0.30 -1.51 20,150 20,050 19,350 1,013,020 20,108,447,000
19/10/2018 19,850 -0.30 -1.51 20,150 20,050 19,350 1,013,020 20,108,447,000
18/10/2018 20,150 -0.50 -2.48 20,650 20,600 20,100 665,130 13,402,369,500
17/10/2018 20,650 0.75 3.63 19,900 20,650 20,300 1,292,380 26,687,647,000
16/10/2018 19,900 -0.05 -0.25 19,900 20,100 19,550 1,254,660 24,967,734,000
15/10/2018 19,900 -0.95 -4.77 20,850 21,000 19,900 1,691,840 33,667,616,000
14/10/2018 20,850 -0.20 -0.96 21,050 21,250 19,800 2,670,360 55,677,006,000
12/10/2018 20,850 -0.20 -0.96 21,050 21,250 19,800 2,670,360 55,677,006,000
11/10/2018 21,050 -1.55 -7.36 22,600 21,600 21,050 3,793,660 79,856,543,000
10/10/2018 22,600 -0.20 -0.88 22,800 22,900 22,500 837,300 18,922,980,000
09/10/2018 22,800 0.10 0.44 22,700 22,950 22,600 837,770 19,101,156,000
08/10/2018 22,700 0.20 0.88 22,500 22,950 22,400 1,242,750 28,210,425,000
07/10/2018 22,500 -0.65 -2.89 23,150 23,250 22,500 1,500,400 33,759,000,000
05/10/2018 22,500 -0.65 -2.89 23,150 23,250 22,500 1,500,400 33,759,000,000
04/10/2018 23,150 0.55 2.38 22,600 23,400 22,600 1,503,000 34,794,450,000
03/10/2018 22,600 0.20 0.88 22,400 22,800 22,400 999,940 22,598,644,000
02/10/2018 22,400 -0.15 -0.67 22,550 23,200 22,200 2,302,110 51,567,264,000
01/10/2018 22,550 -0.35 -1.55 22,900 23,050 22,500 1,845,900 41,625,045,000
30/09/2018 22,900 -0.25 -1.09 23,150 23,400 22,900 1,976,770 45,268,033,000
28/09/2018 22,900 -0.25 -1.09 23,150 23,400 22,900 1,976,770 45,268,033,000
27/09/2018 23,150 0.30 1.30 22,850 23,400 22,850 2,947,970 68,245,505,500
26/09/2018 22,850 -0.25 -1.09 23,100 23,450 22,800 2,502,100 57,172,985,000
25/09/2018 23,100 -0.10 -0.43 23,100 23,300 22,850 1,993,160 46,041,996,000
24/09/2018 23,100 -0.20 -0.87 23,300 23,500 22,900 1,632,210 37,704,051,000
21/09/2018 23,300 0.30 1.29 23,000 23,600 22,800 2,579,770 60,108,641,000
20/09/2018 23,000 0.20 0.87 22,800 23,200 22,550 2,801,100 64,425,300,000
19/09/2018 22,800 -0.10 -0.44 22,900 23,350 22,600 1,986,980 45,303,144,000
18/09/2018 22,900 0.80 3.49 22,100 23,200 21,950 2,137,290 48,943,941,000
17/09/2018 22,100 -0.80 -3.62 22,900 22,800 22,100 2,180,590 48,191,039,000
14/09/2018 22,900 -0.60 -2.62 23,500 23,800 22,500 4,418,130 101,175,177,000
13/09/2018 23,500 -0.05 -0.21 23,550 23,900 22,750 2,253,700 52,961,950,000
12/09/2018 23,550 -0.15 -0.64 23,700 24,000 23,450 2,153,290 50,709,979,500
11/09/2018 23,700 1.40 5.91 22,300 23,700 22,100 2,913,620 69,052,794,000
10/09/2018 22,300 -0.05