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 Bất động sản và Đầu tư VRC
VRC Real Estate and Investment JSC
Mã CK:      VRC      8.25      -0.29 (-3.52%)      (cập nhật 07:00 07/02/2023)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://vrc.com.vn
VRC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
07/02/2023 8,250 -0.29 -3.52 8,540 9,000 8,250 1,560 12,870,000
06/02/2023 8,540 -0.42 -4.92 8,960 8,880 8,540 4,270 36,465,800
03/02/2023 8,960 -0.22 -2.46 9,180 9,500 8,540 6,410 57,433,600
02/02/2023 9,180 -0.05 -0.54 9,230 9,590 8,890 1,650 15,147,000
01/02/2023 9,230 -0.22 -2.38 9,450 9,800 8,810 6,530 60,271,900
31/01/2023 9,450 0.25 2.65 9,200 9,450 8,890 2,760 26,082,000
30/01/2023 9,200 0.40 4.35 8,800 9,280 8,820 3,520 32,384,000
27/01/2023 8,800 0.47 5.34 8,330 8,850 8,300 1,860 16,368,000
19/01/2023 8,330 0.03 0.36 8,300 8,400 8,090 2,220 18,492,600
18/01/2023 8,300 0.07 0.84 8,230 8,440 8,300 1,300 10,790,000
17/01/2023 8,230 0.04 0.49 8,190 8,350 8,100 1,540 12,674,200
16/01/2023 8,190 0.09 1.10 8,100 8,280 8,100 480 3,931,200
13/01/2023 8,100 -0.12 -1.48 8,220 8,480 8,070 160 1,296,000
12/01/2023 8,220 0.06 0.73 8,160 8,310 7,700 10,210 83,926,200
11/01/2023 8,160 0.05 0.61 8,110 8,450 8,000 1,040 8,486,400
10/01/2023 8,110 -0.06 -0.74 8,170 8,160 7,700 670 5,433,700
09/01/2023 8,170 -0.02 -0.24 8,190 8,170 7,720 2,220 18,137,400
06/01/2023 8,190 -0.23 -2.81 8,420 8,390 8,000 3,660 29,975,400
05/01/2023 8,420 0.02 0.24 8,400 8,800 8,400 2,260 19,029,200
04/01/2023 8,400 -0.05 -0.60 8,450 8,900 8,300 380 3,192,000
03/01/2023 8,450 0.15 1.78 8,300 8,600 7,900 3,680 31,096,000
30/12/2022 8,300 -0.31 -3.73 8,610 8,980 8,300 4,720 39,176,000
29/12/2022 8,610 -0.54 -6.27 9,150 9,590 8,520 7,270 62,594,700
28/12/2022 9,150 0.59 6.45 8,560 9,150 7,970 21,040 192,516,000
27/12/2022 8,560 0.56 6.54 8,000 8,560 8,010 9,540 81,662,400
26/12/2022 8,000 -0.29 -3.63 8,290 8,810 7,900 16,460 131,680,000
23/12/2022 8,290 0.54 6.51 7,750 8,290 8,000 10,950 90,775,500
22/12/2022 7,750 0.50 6.45 7,250 7,750 7,510 7,860 60,915,000
21/12/2022 7,250 0.05 0.69 7,200 7,590 7,200 2,470 17,907,500
20/12/2022 7,200 0.01 0.14 7,190 7,300 7,190 10,800 77,760,000
19/12/2022 7,190 0.25 3.48 6,940 7,310 6,950 3,350 24,086,500
15/12/2022 6,940 0.08 1.15 6,860 7,000 6,730 5,840 40,529,600
14/12/2022 6,860 0.14 2.04 6,720 6,870 6,700 970 6,654,200
13/12/2022 6,720 0.02 0.30 6,700 7,100 6,240 10,060 67,603,200
12/12/2022 6,700 -0.19 -2.84 6,890 7,370 6,700 1,110 7,437,000
10/12/2022 6,890 -0.08 -1.16 6,970 7,000 6,530 2,380 16,398,200
09/12/2022 6,890 -0.08 -1.16 6,970 7,000 6,530 2,380 16,398,200
08/12/2022 6,970 0.25 3.59 6,720 7,160 6,500 1,710 11,918,700
07/12/2022 6,720 -0.48 -7.14 7,200 7,290 6,700 3,420 22,982,400
06/12/2022 7,200 -0.34 -4.72 7,540 8,000 7,200 3,030 21,816,000
05/12/2022 7,540 0.05 0.66 7,490 7,550 7,400 6,980 52,629,200
04/12/2022 7,490 -0.01 -0.13 7,500 7,600 7,000 2,230 16,702,700
02/12/2022 7,490 -0.01 -0.13 7,500 7,600 7,000 2,230 16,702,700
01/12/2022 7,500 0.39 5.20 7,110 7,600 7,350 3,080 23,100,000
30/11/2022 7,110 -0.28 -3.94 7,390 7,450 6,960 4,160 29,577,600
29/11/2022 7,390 0.22 2.98 7,170 7,460 6,860 2,380 17,588,200
28/11/2022 7,170 0.07 0.98 7,100 7,460 7,100 1,560 11,185,200
25/11/2022 7,100 0.13 1.83 6,970 7,100 7,000 1,060 7,526,000
24/11/2022 6,970 -0.13 -1.87 7,100 7,060 6,650 870 6,063,900
23/11/2022 7,100 -0.10 -1.41 7,200 7,590 6,900 1,080 7,668,000
22/11/2022 7,200 0.47 6.53 6,730 7,200 6,730 1,900 13,680,000
21/11/2022 6,730 0.44 6.54 6,290 6,730 5,900 3,800 25,574,000
18/11/2022 6,290 -0.01 -0.16 6,300 6,620 6,000 800 5,032,000
17/11/2022 6,300 0.33 5.24 5,970 6,360 6,000 1,420 8,946,000
16/11/2022 5,970 0.38 6.37 5,590 5,980 5,200 2,160 12,895,200
15/11/2022 5,590 -0.42 -7.51 6,010 5,850 5,590 640 3,577,600
14/11/2022 6,010 -0.24 -3.99 6,250 6,250 5,820 2,060 12,380,600
11/11/2022 6,250 -0.01 -0.16 6,260 6,400 6,000 2,200 13,750,000
10/11/2022 6,260 -0.47 -7.51 6,730 6,750 6,260 2,020 12,645,200
09/11/2022 6,730 -0.22 -3.27 6,950 7,000 6,600 1,000 6,730,000
08/11/2022 6,900 -0.05 -0.72 6,950 6,900 6,500 450 3,105,000
07/11/2022 6,950 -0.49 -7.05 7,440 7,560 6,920 1,000 6,950,000
06/11/2022 7,440 -0.05 -0.67 7,490 7,480 7,210 1,740 12,945,600
04/11/2022 7,440 -0.05 -0.67 7,490 7,480 7,210 1,740 12,945,600
03/11/2022 7,490 -0.39 -5.21 7,880 7,560 7,490 660 4,943,400
02/11/2022 7,880 0.18 2.28 7,700 7,950 7,600 70 551,600
01/11/2022 7,700 0.20 2.60 7,500 7,870 7,500 140 1,078,000
31/10/2022 7,500 -0.53 -7.07 8,030 8,100 7,500 510 3,825,000
28/10/2022 8,030 -0.07 -0.87 8,100 8,180 8,030 960 7,708,800
27/10/2022 8,100 0.02 0.25 8,080 8,100 7,530 1,990 16,119,000
26/10/2022 8,080 0.48 5.94 7,600 8,080 7,500 680 5,494,400
25/10/2022 7,890 0.29 3.68 7,600 7,890 7,070 1,500 11,835,000
24/10/2022 7,600 -0.53 -6.97 8,130 8,030 7,570 5,410 41,116,000
21/10/2022 8,130 -0.04 -0.49 8,170 8,150 7,700 1,790 14,552,700
20/10/2022 8,170 -0.01 -0.12 8,180 8,170 8,000 50 408,500
19/10/2022 8,180 -0.02 -0.24 8,200 8,200 8,050 230 1,881,400
18/10/2022 8,200 0.18 2.20 8,020 8,300 8,010 2,860 23,452,000
17/10/2022 8,020 -0.26 -3.24 8,280 8,590 8,020 520 4,170,400
15/10/2022 8,280 0.26 3.14 8,020 8,350 8,000 1,240 10,267,200
14/10/2022 8,280 0.26 3.14 8,020 8,350 8,000 1,240 10,267,200
13/10/2022 8,020 0.02 0.25 8,000 8,030 7,810 1,340 10,746,800
12/10/2022 8,000 0.20 2.50 7,800 8,000 7,460 970 7,760,000
11/10/2022 7,800 -0.25 -3.21 8,050 8,190 7,800 2,930 22,854,000
07/10/2022 7,820 -0.39 -4.99 8,210 8,600 7,650 11,710 91,572,200
06/10/2022 8,210 -0.44 -5.36 8,650 8,650 8,190 1,690 13,874,900
05/10/2022 8,650 0.12 1.39 8,530 9,000 8,560 2,310 19,981,500
04/10/2022 8,530 -0.40 -4.69 8,930 8,950 8,320 1,960 16,718,800
03/10/2022 8,930 -0.67 -7.50 9,600 9,500 8,930 5,660 50,543,800
02/10/2022 9,600 -0.24 -2.50 9,840 9,840 9,360 2,180 20,928,000
30/09/2022 9,600 -0.24 -2.50 9,840 9,840 9,360 2,180 20,928,000
29/09/2022 9,840 0.04 0.41 9,800 10,300 9,700 1,410 13,874,400
28/09/2022 9,800 -0.20 -2.04 10,000 10,000 9,800 1,600 15,680,000
27/09/2022 10,000 -0.05 -0.50 10,050 10,250 9,800 970 9,700,000
26/09/2022 10,050 -0.75 -7.46 10,800 10,700 10,050 4,070 40,903,500
25/09/2022 10,800 -0.20 -1.85 11,000 11,100 10,600 1,110 11,988,000
23/09/2022 10,800 -0.20 -1.85 11,000 11,100 10,600 1,110 11,988,000
22/09/2022 11,000 -0.15 -1.36 11,150 11,300 10,800 800 8,800,000
21/09/2022 11,150 0.00 ■■ 0.00 11,150 11,200 10,750 910 10,146,500
20/09/2022 11,150 0.45 4.04 10,700 11,400 10,500 3,080 34,342,000
19/09/2022 10,700 -0.80 -7.48 11,500 12,200 10,700 4,250 45,475,000
16/09/2022 11,500 -0.50 -4.35 12,000 12,000 11,500 2,050 23,575,000
15/09/2022 12,000 0.20 1.67 11,800 12,250 11,800 1,940 23,280,000
14/09/2022 11,800 -0.20 -1.69 12,000 12,000 11,700 2,960 34,928,000
13/09/2022 12,000 -0.10 -0.83 12,100 12,150 11,850 910 10,920,000
12/09/2022 12,100 0.20 1.65 11,900 12,600 12,100 2,280 27,588,000
09/09/2022 12,250 0.35 2.86 11,900 12,250 11,300 3,410 41,772,500
08/09/2022 11,900 -0.10 -0.84 12,000 12,350 11,800 3,770 44,863,000
07/09/2022 12,000 -0.55 -4.58 12,550 12,300 12,000 9,300 111,600,000
06/09/2022 12,550 -0.05 -0.40 12,600 12,600 12,300 1,300 16,315,000
05/09/2022 12,600 0.20 1.59 12,400 12,800 12,350 3,360 42,336,000
04/09/2022 12,400 0.20 1.61 12,200 12,900 12,200 4,150 51,460,000
02/09/2022 12,400 0.20 1.61 12,200 12,900 12,200 4,150 51,460,000
01/09/2022 12,400 0.20 1.61 12,200 12,900 12,200 4,150 51,460,000
31/08/2022 12,400 0.20 1.61 12,200 12,900 12,200 4,150 51,460,000
30/08/2022 12,200 0.00 ■■ 0.00 12,200 12,800 12,200 5,380 65,636,000
29/08/2022 12,200 -0.75 -6.15 12,950 12,800 12,200 14,150 172,630,000
28/08/2022 12,950 -0.95 -7.34 13,900 13,900 12,950 20,250 262,237,500
26/08/2022 12,950 -0.95 -7.34 13,900 13,900 12,950 20,250 262,237,500
25/08/2022 13,900 -0.20 -1.44 14,100 14,500 13,650 24,930 346,527,000
24/08/2022 14,100 0.90 6.38 13,200 14,100 14,100 32,430 457,263,000
23/08/2022 13,200 0.85 6.44 12,350 13,200 11,650 11,210 147,972,000
22/08/2022 12,350 0.00 ■■ 0.00 12,350 12,450 12,000 7,070 87,314,500
21/08/2022 12,350 -0.15 -1.21 12,500 12,550 12,300 4,630 57,180,500
19/08/2022 12,350 -0.15 -1.21 12,500 12,550 12,300 4,630 57,180,500
18/08/2022 12,500 -0.05 -0.40 12,550 12,550 12,300 1,920 24,000,000
17/08/2022 12,550 0.05 0.40 12,500 12,850 12,500 4,790 60,114,500
16/08/2022 12,500 -0.10 -0.80 12,600 12,550 12,300 4,670 58,375,000
15/08/2022 12,600 -0.05 -0.40 12,650 12,750 12,500 3,820 48,132,000
12/08/2022 12,650 -0.20 -1.58 12,850 12,850 12,550 4,340 54,901,000
11/08/2022 12,850 0.10 0.78 12,750 13,400 12,550 9,720 124,902,000
10/08/2022 12,750 0.00 ■■ 0.00 12,750 12,750 12,400 11,780 150,195,000
09/08/2022 12,750 -0.05 -0.39 12,800 12,850 12,650 7,500 95,625,000
08/08/2022 12,800 -0.15 -1.17 12,950 13,000 12,600 3,500 44,800,000
07/08/2022 12,950 0.70 5.41 12,250 13,050 11,850 10,770 139,471,500
05/08/2022 12,950 0.70 5.41 12,250 13,050 11,850 10,770 139,471,500
04/08/2022 12,250 -0.50 -4.08 12,750 12,750 12,250 5,390 66,027,500
03/08/2022 12,750 0.00 ■■ 0.00 12,750 12,750 12,550 2,580 32,895,000
02/08/2022 12,750 0.05 0.39 12,700 12,900 12,300 2,450 31,237,500
01/08/2022 12,700 0.20 1.57 12,500 12,700 12,300 4,030 51,181,000
29/07/2022 12,500 -0.70 -5.60 13,200 12,900 12,300 11,640 145,500,000
28/07/2022 13,200 0.00 ■■ 0.00 13,200 13,350 13,000 5,760 76,032,000
27/07/2022 13,200 0.10 0.76 13,100 13,300 12,300 4,160 54,912,000
26/07/2022 13,100 0.45 3.44 12,650 13,500 12,900 13,300 174,230,000
25/07/2022 12,650 0.80 6.32 11,850 12,650 12,200 11,820 149,523,000
23/07/2022 11,850 0.75 6.33 11,100 11,850 11,850 4,770 56,524,500
22/07/2022 11,850 0.75 6.33 11,100 11,850 11,850 4,770 56,524,500
21/07/2022 11,100 0.70 6.31 10,400 11,100 10,450 5,540 61,494,000
20/07/2022 10,400 0.30 2.88 10,100 10,450 10,150 2,640 27,456,000
19/07/2022 10,100 -0.15 -1.49 10,250 10,250 10,000 2,060 20,806,000
18/07/2022 10,250 0.10 0.98 10,150 10,250 10,000 3,740 38,335,000
17/07/2022 10,150 0.00 ■■ 0.00 10,150 10,450 10,050 3,070 31,160,500
15/07/2022 10,150 0.00 ■■ 0.00 10,150 10,450 10,050 3,070 31,160,500
14/07/2022 10,150 -0.05 -0.49 10,200 10,150 10,000 2,810 28,521,500
13/07/2022 10,200 -0.10 -0.98 10,300 10,700 10,000 2,100 21,420,000
12/07/2022 10,300 0.36 3.50 9,940 10,300 9,810 5,430 55,929,000
11/07/2022 9,940 -0.06 -0.60 10,000 10,200 9,800 3,030 30,118,200
10/07/2022 10,000 0.24 2.40 9,760 10,100 9,800 750 7,500,000
08/07/2022 10,000 0.24 2.40 9,760 10,100 9,800 750 7,500,000
07/07/2022 9,760 0.06 0.61 9,700 9,980 9,600 1,190 11,614,400
06/07/2022 9,700 -0.10 -1.03 9,800 10,200 9,600 1,020 9,894,000
05/07/2022 9,800 0.00 ■■ 0.00 9,800 10,000 9,500 840 8,232,000
04/07/2022 9,800 0.09 0.92 9,710 9,920 9,720 700 6,860,000
03/07/2022 9,710 -0.11 -1.13 9,820 9,900 9,140 5,360 52,045,600
01/07/2022 9,710 -0.11 -1.13 9,820 9,900 9,140 5,360 52,045,600
30/06/2022 9,820 -0.38 -3.87 10,200 10,250 9,800 3,040 29,852,800
29/06/2022 10,200 0.05 0.49 10,150 10,550 9,870 2,110 21,522,000
28/06/2022 10,150 0.33 3.25 9,820 10,400 9,870 3,060 31,059,000
27/06/2022 9,820 0.39 3.97 9,430 9,850 9,460 2,610 25,630,200
24/06/2022 9,430 0.28 2.97 9,150 9,700 9,020 7,830 73,836,900
23/06/2022 9,150 0.35 3.83 8,800 9,300 8,250 1,430 13,084,500
22/06/2022 8,800 0.39 4.43 8,410 8,890 8,540 2,060 18,128,000
21/06/2022 8,410 -0.42 -4.99 8,830 8,890 8,260 2,090 17,576,900
20/06/2022 8,830 -0.66 -7.47 9,490 9,700 8,830 5,280 46,622,400
17/06/2022 9,490 -0.71 -7.48 10,200 9,710 9,490 6,930 65,765,700
16/06/2022 10,200 -0.65 -6.37 10,850 10,950 10,200 5,610 57,222,000
15/06/2022 10,850 -0.80 -7.37 11,650 11,950 10,850 4,400 47,740,000
14/06/2022 11,650 -0.85 -7.30 12,500 12,500 11,650 6,930 80,734,500
13/06/2022 12,500 -0.90 -7.20 13,400 13,350 12,500 10,180 127,250,000
12/06/2022 13,400 -0.10 -0.75 13,500 13,600 13,000 2,630 35,242,000
10/06/2022 13,400 -0.10 -0.75 13,500 13,600 13,000 2,630 35,242,000
09/06/2022 13,500 0.05 0.37 13,450 13,650 12,850 2,740 36,990,000
08/06/2022 13,450 0.85 6.32 12,600 13,450 12,600 7,340 98,723,000
07/06/2022 12,600 -0.25 -1.98 12,850 12,800 12,200 7,870 99,162,000
06/06/2022 12,850 -0.75 -5.84 13,600 13,950 12,750 6,790 87,251,500
05/06/2022 13,600 0.15 1.10 13,450 14,300 13,400 5,360 72,896,000
03/06/2022 13,600 0.15 1.10 13,450 14,300 13,400 5,360 72,896,000
02/06/2022 13,450 -1.00 -7.43 14,450 14,500 13,450 12,190 163,955,500
01/06/2022 14,450 -0.05 -0.35 14,500 14,700 14,300 6,360 91,902,000
31/05/2022 14,500 -0.60 -4.14 15,100 15,100 14,400 3,260 47,270,000
30/05/2022 15,100 0.60 3.97 14,500 15,100 14,300 12,740 192,374,000
29/05/2022 14,500 0.25 1.72 14,250 14,600 14,100 15,490 224,605,000
27/05/2022 14,500 0.25 1.72 14,250 14,600 14,100 15,490 224,605,000
26/05/2022 14,250 0.00 ■■ 0.00 14,250 14,350 14,050 3,590 51,157,500
25/05/2022 14,250 0.55 3.86 13,700 14,500 13,750 11,590 165,157,500
24/05/2022 13,700 -0.25 -1.82 13,950 14,000 13,700 4,930 67,541,000
23/05/2022 13,950 -0.55 -3.94 14,500 15,000 13,950 14,580 203,391,000
22/05/2022 14,500 0.50 3.45 14,000 14,500 13,950 12,810 185,745,000
20/05/2022 14,500 0.50 3.45 14,000 14,500 13,950 12,810 185,745,000
19/05/2022 14,000 -0.35 -2.50 14,350 14,350 13,900 2,050 28,700,000
18/05/2022 14,350 0.15 1.05 14,200 15,000 14,200 7,300 104,755,000
17/05/2022 14,200 0.70 4.93 13,500 14,200 13,200 6,290 89,318,000
16/05/2022 13,500 0.35 2.59 13,150 14,050 13,150 19,700 265,950,000
13/05/2022 13,150 -0.95 -7.22 14,100 14,100 13,150 12,010 157,931,500
12/05/2022 14,100 0.00 ■■ 0.00 14,100 14,800 13,300 13,970 196,977,000
11/05/2022 14,100 0.80 5.67 13,300 14,100 13,300 6,250 88,125,000
10/05/2022 13,300 -0.05 -0.38 13,350 13,500 12,450 13,300 176,890,000
09/05/2022 13,350 -1.00 -7.49 14,350 14,750 13,350 31,670 422,794,500
29/04/2022 15,250 -0.10 -0.66 15,350 15,400 14,900 13,430 204,807,500
28/04/2022 15,350 0.25 1.63 15,100 15,500 14,700 12,320 189,112,000
27/04/2022 15,100 0.50 3.31 14,600 15,100 14,150 12,390 187,089,000
26/04/2022 14,600 0.35 2.40 14,250 15,100 13,300 10,700 156,220,000
25/04/2022 14,250 0.90 6.32 13,350 14,250 13,500 27,550 392,587,500
23/04/2022 13,350 0.85 6.37 12,500 13,350 12,100 21,860 291,831,000
22/04/2022 13,350 0.85 6.37 12,500 13,350 12,100 21,860 291,831,000
21/04/2022 12,500 -0.50 -4.00 13,000 12,700 12,100 35,700 446,250,000
20/04/2022 13,000 -0.95 -7.31 13,950 13,350 13,000 60,240 783,120,000
19/04/2022 13,950 -1.05 -7.53 15,000 14,500 13,950 49,780 694,431,000
18/04/2022 15,000 -1.10 -7.33 16,100 15,750 15,000 18,900 283,500,000
16/04/2022 16,100 -1.20 -7.45 17,300 17,500 16,100 36,960 595,056,000
15/04/2022 16,100 -1.20 -7.45 17,300 17,500 16,100 36,960 595,056,000
14/04/2022 17,300 -0.50 -2.89 17,800 18,500 17,300 7,830 135,459,000
13/04/2022 17,800 -0.05 -0.28 17,850 17,850 16,700 29,250 520,650,000
12/04/2022 17,850 -1.30 -7.28 19,150 19,800 17,850 31,660 565,131,000
08/04/2022 19,150 -1.40 -7.31 20,550 20,800 19,150 27,740 531,221,000
07/04/2022 20,550 -1.05 -5.11 21,600 21,950 20,500 20,180 414,699,000
06/04/2022 21,600 -1.20 -5.56 22,800 22,450 21,450 33,230 717,768,000
05/04/2022 22,800 0.05 0.22 22,750 23,000 22,000 19,330 440,724,000
04/04/2022 22,750 0.25 1.10 22,500 23,300 22,500 18,820 428,155,000
01/04/2022 22,500 0.60 2.67 21,900 22,500 20,400 34,310 771,975,000
31/03/2022 21,900 -1.60 -7.31 23,500 24,100 21,900 84,110 1,842,009,000
30/03/2022 23,500 -1.45 -6.17 24,950 24,950 23,300 34,380 807,930,000
29/03/2022 24,950 0.45 1.80 24,500 25,550 24,450 50,590 1,262,220,500
28/03/2022 24,500 -1.80 -7.35 26,300 26,300 24,500 78,710 1,928,395,000
25/03/2022 26,300 -0.40 -1.52 26,700 27,300 26,200 52,720 1,386,536,000
24/03/2022 26,700 0.05 0.19 26,650 27,500 25,950 75,840 2,024,928,000
23/03/2022 26,650 -0.75 -2.81 27,400 27,450 26,500 66,150 1,762,897,500
22/03/2022 27,400 0.70 2.55 26,700 28,000 27,100 61,760 1,692,224,000
21/03/2022 26,700 1.70 6.37 25,000 26,750 24,900 122,670 3,275,289,000
18/03/2022 25,000 -0.80 -3.20 25,800 26,000 24,000 64,320 1,608,000,000
17/03/2022 25,800 -0.30 -1.16 26,100 26,900 25,200 38,120 983,496,000
16/03/2022 26,100 0.20 0.77 25,900 26,900 25,900 13,070 341,127,000
15/03/2022 25,900 -1.60 -6.18 27,500 27,700 25,800 26,990 699,041,000
14/03/2022 27,500 1.00 3.64 26,500 27,900 24,700 33,940 933,350,000
11/03/2022 26,500 -1.70 -6.42 28,200 30,000 26,400 51,210 1,357,065,000
10/03/2022 28,200 -1.30 -4.61 29,500 31,250 28,000 41,970 1,183,554,000
09/03/2022 29,500 -1.40 -4.75 30,900 31,000 28,800 33,260 981,170,000
08/03/2022 30,900 0.65 2.10 30,250 30,900 28,200 41,590 1,285,131,000
07/03/2022 30,250 -0.95 -3.14 31,200 31,200 29,550 26,880 813,120,000
06/03/2022 31,200 -1.80 -5.77 33,000 34,000 31,200 17,860 557,232,000
04/03/2022 31,200 -1.80 -5.77 33,000 34,000 31,200 17,860 557,232,000
03/03/2022 33,000 -2.00 -6.06 35,000 36,100 32,950 19,330 637,890,000
02/03/2022 35,000 1.00 2.86 34,000 35,700 33,300 17,690 619,150,000
01/03/2022 34,000 -1.80 -5.29 35,800 36,500 33,300 14,170 481,780,000
28/02/2022 35,800 -2.15 -6.01 37,950 37,000 35,650 8,710 311,818,000
27/02/2022 37,950 -0.85 -2.24 38,800 41,000 37,950 6,560 248,952,000
25/02/2022 37,950 -0.85 -2.24 38,800 41,000 37,950 6,560 248,952,000
24/02/2022 38,800 0.00 ■■ 0.00 38,800 41,500 36,100 7,130 276,644,000
23/02/2022 38,800 2.50 6.44 36,300 38,800 34,300 26,910 1,044,108,000
22/02/2022 36,300 -2.70 -7.44 39,000 38,900 36,300 7,600 275,880,000
21/02/2022 39,000 2.55 6.54 36,450 39,000 38,450 35,970 1,402,830,000
20/02/2022 36,450 2.35 6.45 34,100 36,450 35,100 29,880 1,089,126,000
18/02/2022 36,450 2.35 6.45 34,100 36,450 35,100 29,880 1,089,126,000
17/02/2022 34,100 2.20 6.45 31,900 34,100 31,900 38,910 1,326,831,000
16/02/2022 31,900 2.05 6.43 29,850 31,900 27,900 33,360 1,064,184,000
15/02/2022 29,850 1.95 6.53 27,900 29,850 28,600 23,370 697,594,500
14/02/2022 27,900 1.80 6.45 26,100 27,900 27,300 23,970 668,763,000
11/02/2022 26,100 -1.90 -7.28 28,000 29,950 26,100 40,330 1,052,613,000
10/02/2022 28,000 -1.00 -3.57 29,000 30,400 28,000 33,470 937,160,000
09/02/2022 29,000 -1.80 -6.21 30,800 31,500 29,000 51,910 1,505,390,000
08/02/2022 30,800 1.70 5.52 29,100 30,800 27,600 18,660 574,728,000
07/02/2022 29,100 1.90 6.53 27,200 29,100 27,200 9,360 272,376,000
01/02/2022 27,200 -1.60 -5.88 28,800 30,000 27,000 36,710 998,512,000
31/01/2022 27,200 -1.60 -5.88 28,800 30,000 27,000 36,710 998,512,000
28/01/2022 27,200 -1.60 -5.88 28,800 30,000 27,000 36,710 998,512,000
27/01/2022 28,800 0.40 1.39 28,400 29,000 26,450 3,820 110,016,000
26/01/2022 28,400 -2.10 -7.39 30,500 30,000 28,400 28,630 813,092,000
25/01/2022 30,500 0.50 1.64 30,000 30,850 29,550 11,620 354,410,000
24/01/2022 30,000 0.95 3.17 29,050 30,750 27,800 14,250 427,500,000
21/01/2022 29,050 1.90 6.54 27,150 29,050 26,000 29,680 862,204,000
20/01/2022 27,300 -1.85 -6.78 29,150 30,000 27,250 19,750 539,175,000
19/01/2022 29,150 -2.15 -7.38 31,300 31,000 29,150 41,200 1,200,980,000
18/01/2022 28,500 -0.95 -3.33 29,450 29,850 27,400 19,200 547,200,000
17/01/2022 26,500 -1.30 -4.91 27,800 29,700 26,100 30,850 817,525,000
16/01/2022 27,800 1.70 6.12 26,100 27,900 24,300 54,140 1,505,092,000
14/01/2022 27,800 1.70 6.12 26,100 27,900 24,300 54,140 1,505,092,000
13/01/2022 26,100 -1.90 -7.28 28,000 27,950 26,100 27,460 716,706,000
12/01/2022 28,000 -2.10 -7.50 30,100 30,200 28,000 28,400 795,200,000
11/01/2022 30,100 -2.25 -7.48 32,350 32,800 30,100 67,780 2,040,178,000
10/01/2022 32,350 1.70 5.26 30,650 32,350 30,500 23,910 773,488,500
09/01/2022 30,650 1.90 6.20 28,750 30,650 29,000 15,660 479,979,000
07/01/2022 30,650 1.90 6.20 28,750 30,650 29,000 15,660 479,979,000
06/01/2022 28,750 0.00 ■■ 0.00 26,900 28,750 25,100 24,750 711,562,500
05/01/2022 26,900 -2.00 -7.43 28,900 30,000 26,900 69,330 1,864,977,000
04/01/2022 28,900 -2.10 -7.27 31,000 32,350 28,900 21,990 635,511,000
03/01/2022 18,300 0.20 1.09 18,100 18,600 17,700 46,240 846,192,000
31/12/2021 31,000 0.75 2.42 30,250 31,000 28,500 17,650 547,150,000
30/12/2021 30,250 0.75 2.48 29,500 30,250 27,700 19,200 580,800,000
29/12/2021 29,500 1.50 5.08 28,000 29,500 27,000 16,420 484,390,000
23/12/2021 26,800 1.00 3.73 25,800 27,450 26,000 23,730 635,964,000
22/12/2021 26,800 1.00 3.73 25,800 27,450 26,000 23,730 635,964,000
21/12/2021 25,800 0.15 0.58 25,650 27,150 25,800 27,710 714,918,000
20/12/2021 25,650 1.65 6.43 24,000 25,650 24,950 57,850 1,483,852,500
17/12/2021 24,000 -1.00 -4.17 25,000 26,550 24,000 83,860 2,012,640,000
16/12/2021 25,000 0.50 2.00 24,500 25,000 23,500 25,990 649,750,000
15/12/2021 24,500 1.40 5.71 23,100 24,500 22,000 40,560 993,720,000
14/12/2021 23,100 0.65 2.81 22,450 24,000 22,450 93,010 2,148,531,000
13/12/2021 22,450 1.45 6.46 21,000 22,450 20,000 46,840 1,051,558,000
12/12/2021 21,000 -0.70 -3.33 21,700 23,200 20,600 118,160 2,481,360,000
10/12/2021 21,000 -0.70 -3.33 21,700 23,200 20,600 118,160 2,481,360,000
09/12/2021 21,700 0.25 1.15 21,450 21,700 20,100 32,890 713,713,000
08/12/2021 21,450 0.60 2.80 20,850 21,450 20,100 17,120 367,224,000
07/12/2021 20,850 1.30 6.24 19,550 20,900 20,300 31,260 651,771,000
06/12/2021 19,550 1.25 6.39 18,300 19,550 18,950 51,760 1,011,908,000
04/12/2021 18,300 0.20 1.09 18,100 18,600 17,700 46,240 846,192,000
03/12/2021 18,300 0.20 1.09 18,100 18,600 17,700 46,240 846,192,000
02/12/2021 18,100 0.60 3.31 17,500 18,100 17,100 24,860 449,966,000
01/12/2021 17,500 -0.10 -0.57 17,600 18,200 17,150 14,150 247,625,000
30/11/2021 17,600 -0.60 -3.41 18,200 18,650 17,500 33,670 592,592,000
29/11/2021 18,200 0.20 1.10 18,000 18,450 17,200 43,040 783,328,000
28/11/2021 18,000 -0.10 -0.56 18,100 18,800 17,400 30,170 543,060,000
26/11/2021 18,000 -0.10 -0.56 18,100 18,800 17,400 30,170 543,060,000
25/11/2021 18,100 -0.10 -0.55 18,100 19,000 17,000 18,720 338,832,000
24/11/2021 18,100 -1.25 -6.91 19,350 20,300 18,100 9,890 179,009,000
23/11/2021 19,350 -1.15 -5.94 20,500 20,900 19,100 6,360 123,066,000
22/11/2021 20,500 -0.50 -2.44 21,000 22,000 19,700 37,550 769,775,000
19/11/2021 21,000 -0.05 -0.24 21,000 22,000 20,900 42,100 884,100,000
18/11/2021 21,000 -0.30 -1.43 21,300 22,700 20,300 42,860 900,060,000
17/11/2021 21,300 -1.40 -6.57 22,700 23,000 21,300 39,710 845,823,000
16/11/2021 22,700 -0.20 -0.88 22,900 23,050 21,300 42,830 972,241,000
15/11/2021 22,900 -0.10 -0.44 23,000 23,900 22,800 84,890 1,943,981,000
14/11/2021 23,000 1.10 4.78 21,900 23,100 21,400 10 230,000
12/11/2021 23,000 1.10 4.78 21,900 23,100 21,400 71,020 1,633,460,000
11/11/2021 21,900 1.40 6.39 20,500 21,900 21,500 81,320 1,780,908,000
10/11/2021 20,500 1.30 6.34 19,200 20,500 19,500 36,990 758,295,000
09/11/2021 19,200 0.10 0.52 19,100 20,100 18,950 37,690 723,648,000
08/11/2021 19,100 -0.50 -2.62 19,600 19,750 19,100 36,490 696,959,000
07/11/2021 19,600 0.10 0.51 19,500 20,500 19,500 36,030 706,188,000
05/11/2021 19,600 0.10 0.51 19,500 20,500 19,500 36,030 706,188,000
04/11/2021 19,100 -1.40 -7.33 20,500 21,700 19,100 189,090 3,611,619,000
03/11/2021 19,100 -1.40 -7.33 20,500 21,700 19,100 189,090 3,611,619,000
02/11/2021 20,500 1.25 6.10 19,250 20,550 19,250 67,670 1,387,235,000
01/11/2021 19,250 -0.25 -1.30 19,500 19,750 19,250 38,030 732,077,500
31/10/2021 19,500 0.80 4.10 18,700 19,800 18,300 61,340 1,196,130,000
29/10/2021 19,500 0.80 4.10 18,700 19,800 18,300 61,340 1,196,130,000
28/10/2021 18,700 -1.40 -7.49 20,100 20,100 18,700 97,280 1,819,136,000
27/10/2021 20,100 0.95 4.73 19,150 20,350 19,200 65,070 1,307,907,000
26/10/2021 19,150 1.25 6.53 17,900 19,150 18,000 72,820 1,394,503,000
25/10/2021 17,900 1.15 6.42 16,750 17,900 17,000 57,590 1,030,861,000
23/10/2021 16,750 1.05 6.27 15,700 16,750 15,700 52,820 884,735,000
22/10/2021 16,750 1.05 6.27 15,700 16,750 15,700 52,820 884,735,000
21/10/2021 15,700 0.40 2.55 15,700 16,100 15,600 45,630 716,391,000
20/10/2021 15,700 0.55 3.50 15,150 16,200 14,800 85,210 1,337,797,000
19/10/2021 15,150 0.95 6.27 14,200 15,150 14,000 106,720 1,616,808,000
18/10/2021 14,200 0.35 2.46 13,850 14,500 13,500 89,240 1,267,208,000
16/10/2021 13,850 -0.45 -3.25 14,300 15,100 13,400 139,160 1,927,366,000
15/10/2021 13,850 -0.45 -3.25 14,300 15,100 13,400 139,160 1,927,366,000
14/10/2021 14,300 0.90 6.29 13,400 14,300 13,400 69,030 987,129,000
13/10/2021 13,400 0.85 6.34 12,550 13,400 12,250 117,380 1,572,892,000
12/10/2021 12,550 0.80 6.37 11,750 12,550 11,950 100,580 1,262,279,000
11/10/2021 11,750 0.75 6.38 11,000 11,750 11,000 72,520 852,110,000
08/10/2021 11,000 0.55 5.00 10,450 11,150 10,300 73,490 808,390,000
07/10/2021 10,450 -0.40 -3.83 10,850 11,100 10,450 39,870 416,641,500
06/10/2021 10,850 0.45 4.15 10,400 11,000 10,500 89,340 969,339,000
05/10/2021 10,400 0.20 1.92 10,200 10,800 10,300 82,670 859,768,000
04/10/2021 10,200 0.05 0.49 10,150 10,600 10,100 73,010 744,702,000
01/10/2021 10,150 -0.30 -2.96 10,450 10,600 10,100 96,390 978,358,500
30/09/2021 10,450 0.45 4.31 10,000 10,650 9,950 124,980 1,306,041,000
29/09/2021 10,000 0.51 5.10 9,490 10,050 9,400 100,000 1,000,000,000
28/09/2021 9,490 0.60 6.32 8,890 9,510 8,270 55,090 522,804,100
27/09/2021 8,890 -0.31 -3.49 9,200 9,130 8,800 61,400 545,846,000
26/09/2021 9,200 -0.58 -6.30 9,780 9,600 9,130 116,550 1,072,260,000
24/09/2021 9,200 -0.58 -6.30 9,780 9,600 9,130 116,550 1,072,260,000
23/09/2021 9,780 -0.72 -7.36 10,500 10,400 9,770 153,500 1,501,230,000
22/09/2021 10,500 0.20 1.90 10,300 10,800 10,400 86,070 903,735,000
21/09/2021 10,300 0.64 6.21 9,660 10,300 9,110 178,690 1,840,507,000
20/09/2021 9,660 0.63 6.52 9,030 9,660 9,020 114,160 1,102,785,600
17/09/2021 9,030 -0.03 -0.33 9,060 9,150 8,750 65,420 590,742,600
16/09/2021 9,060 0.06 0.66 9,000 9,340 8,910 55,250 500,565,000
15/09/2021 9,000 0.24 2.67 8,760 9,250 8,550 68,000 612,000,000
14/09/2021 8,760 0.04 0.46 8,720 9,250 8,750 88,220 772,807,200
13/09/2021 8,720 0.57 6.54 8,150 8,720 8,100 135,700 1,183,304,000
11/09/2021 8,150 0.36 4.42 7,790 8,200 7,780 61,790 503,588,500
10/09/2021 8,150 0.36 4.42 7,790 8,200 7,780 61,790 503,588,500
09/09/2021 7,790 0.04 0.51 7,750 7,850 7,450 20,690 161,175,100
08/09/2021 7,750 -0.09 -1.16 7,840 7,770 7,400 23,990 185,922,500
07/09/2021 7,840 -0.36 -4.59 8,200 8,220 7,780 24,970 195,764,800
06/09/2021 8,200 0.21 2.56 7,990 8,270 7,990 38,100 312,420,000
05/09/2021 6,990 -0.12 -1.72 7,110 7,110 6,850 16,880 117,991,200
03/09/2021 6,940 -0.17 -2.45 7,110 7,110 6,850 11,780 81,753,200
01/09/2021 7,990 0.42 5.26 7,570 8,000 7,600 46,830 374,171,700
31/08/2021 7,570 0.09 1.19 7,480 7,620 7,470 12,370 93,640,900
30/08/2021 7,480 0.09 1.20 7,390 7,570 7,390 18,160 135,836,800
27/08/2021 7,390 0.17 2.30 7,220 7,500 7,200 7,260 53,651,400
26/08/2021 7,220 -0.02 -0.28 7,240 7,580 7,220 4,940 35,666,800
25/08/2021 7,240 -0.16 -2.21 7,400 7,400 7,100 25,960 187,950,400
24/08/2021 7,400 -0.10 -1.35 7,500 7,500 7,350 16,530 122,322,000
23/08/2021 7,500 -0.10 -1.33 7,600 7,600 7,400 22,980 172,350,000
20/08/2021 7,600 -0.05 -0.66 7,600 8,000 7,550 43,580 331,208,000
19/08/2021 7,600 0.01 0.13 7,590 7,620 7,520 12,160 92,416,000
18/08/2021 7,590 -0.01 -0.13 7,600 7,770 7,540 13,410 101,781,900
17/08/2021 7,600 -0.24 -3.16 7,840 7,800 7,510 21,520 163,552,000
16/08/2021 7,840 0.34 4.34 7,500 7,900 7,650 28,120 220,460,800
13/08/2021 7,500 -0.28 -3.73 7,780 7,780 7,460 17,860 133,950,000
12/08/2021 7,780 0.14 1.80 7,640 7,900 7,110 32,000 248,960,000
11/08/2021 7,640 -0.10 -1.31 7,740 7,900 7,410 18,130 138,513,200
10/08/2021 7,740 -0.25 -3.23 7,990 8,090 7,730 33,920 262,540,800
09/08/2021 7,990 0.52 6.51 7,470 7,990 7,500 77,030 615,469,700
06/08/2021 7,470 0.48 6.43 6,990 7,470 6,990 37,990 283,785,300
05/08/2021 6,990 0.12 1.72 6,870 7,000 6,840 16,880 117,991,200
04/08/2021 6,870 -0.07 -1.02 6,940 6,960 6,860 21,010 144,338,700
03/08/2021 6,940 -0.17 -2.45 7,110 7,110 6,850 11,780 81,753,200
02/08/2021 7,110 0.11 1.55 7,000 7,120 6,900 10,180 72,379,800
30/07/2021 7,000 0.03 0.43 6,970 7,100 6,970 21,910 153,370,000
29/07/2021 6,970 0.08 1.15 6,890 6,990 6,890 16,350 113,959,500
28/07/2021 6,890 -0.08 -1.16 6,970 6,970 6,800 2,770 19,085,300
27/07/2021 6,970 0.07 1.00 6,900 7,100 6,850 6,510 45,374,700
26/07/2021 6,900 0.12 1.74 6,780 6,990 6,760 5,590 38,571,000
23/07/2021 6,780 -0.17 -2.51 6,950 7,160 6,780 15,900 107,802,000
21/07/2021 6,600 -0.05 -0.76 6,600 6,960 6,600 4,850 32,010,000
20/07/2021 6,600 0.12 1.82 6,480 6,650 6,350 9,360 61,776,000
19/07/2021 6,480 -0.40 -6.17 6,880 6,790 6,480 13,220 85,665,600
17/07/2021 6,880 -0.08 -1.16 6,880 6,880 6,750 7,500 51,600,000
16/07/2021 6,880 -0.08 -1.16 6,880 6,880 6,750 7,500 51,600,000
15/07/2021 6,880 0.03 0.44 6,850 6,880 6,790 6,430 44,238,400
14/07/2021 6,850 -0.05 -0.73 6,900 7,090 6,750 5,700 39,045,000
13/07/2021 6,900 0.32 4.64 6,580 6,900 6,580 17,310 119,439,000
12/07/2021 6,580 -0.47 -7.14 7,050 7,050 6,560 31,770 209,046,600
09/07/2021 7,050 -0.41 -5.82 7,460 7,470 7,050 18,530 130,636,500
08/07/2021 7,460 -0.04 -0.54 7,500 7,500 7,250 18,170 135,548,200
07/07/2021 7,500 -0.20 -2.67 7,700 7,690 7,430 23,660 177,450,000
06/07/2021 7,700 -0.09 -1.17 7,790 8,000 7,700 25,820 198,814,000
05/07/2021 7,790 -0.23 -2.95 8,020 8,020 7,740 36,240 282,309,600
02/07/2021 8,020 -0.10 -1.25 8,120 8,120 8,020 20,800 166,816,000
01/07/2021 8,120 -0.01 -0.12 8,120 8,150 8,080 13,950 113,274,000
30/06/2021 8,120 0.01 0.12 8,120 8,300 8,080 10,150 82,418,000
29/06/2021 8,120 0.09 1.11 8,030 8,300 8,030 19,190 155,822,800
28/06/2021 8,030 -0.17 -2.12 8,200 8,200 8,000 37,130 298,153,900
25/06/2021 8,200 -0.01 -0.12 8,200 8,300 8,010 23,640 193,848,000
24/06/2021 8,200 -0.26 -3.17 8,460 8,580 8,180 25,720 210,904,000
23/06/2021 8,460 -0.24 -2.84 8,700 8,680 8,420 28,580 241,786,800
22/06/2021 8,700 -0.25 -2.87 8,950 8,950 8,650 32,110 279,357,000
21/06/2021 8,950 0.56 6.26 8,690 8,950 8,700 72,790 651,470,500
18/06/2021 8,690 0.30 3.45 8,390 8,770 8,200 49,130 426,939,700
17/06/2021 8,390 -0.13 -1.55 8,520 8,490 8,350 28,920 242,638,800
16/06/2021 8,520 0.15 1.76 8,370 8,750 8,350 62,770 534,800,400
15/06/2021 8,110 0.11 1.36 8,000 8,200 8,000 7,780 63,095,800
14/06/2021 8,000 0.03 0.38 8,000 8,200 8,000 14,530 116,240,000
11/06/2021 8,000 0.05 0.63 8,000 8,160 7,910 13,780 110,240,000
10/06/2021 8,000 -0.10 -1.25 8,100 8,100 7,950 19,050 152,400,000
09/06/2021 8,100 0.14 1.73 7,960 8,150 7,870 14,040 113,724,000
08/06/2021 7,960 -0.24 -3.02 8,200 8,240 7,960 27,310 217,387,600
07/06/2021 8,200 0.10 1.22 8,100 8,400 8,060 20,540 168,428,000
04/06/2021 8,100 -0.09 -1.11 8,190 8,290 8,080 20,330 164,673,000
03/06/2021 8,190 0.43 5.25 7,760 8,200 7,690 26,610 217,935,900
02/06/2021 7,760 -0.06 -0.77 7,760 7,760 7,570 29,810 231,325,600
01/06/2021 7,760 -0.04 -0.52 7,800 7,790 7,550 22,350 173,436,000
31/05/2021 7,800 -2.85 -36.54 7,910 7,910 7,650 32,090 250,302,000
28/05/2021 7,910 -0.09 -1.14 8,000 7,950 7,600 27,730 219,344,300
27/05/2021 8,000 -0.10 -1.25 8,100 8,200 7,970 11,250 90,000,000
26/05/2021 8,100 -0.29 -3.58 8,390 8,340 8,060 26,520 214,812,000
25/05/2021 8,390 0.15 1.79 8,240 8,810 8,240 64,870 544,259,300
24/05/2021 8,240 0.53 6.43 7,710 8,240 8,190 15,940 131,345,600
23/05/2021 7,710 0.50 6.49 7,210 7,710 6,910 25,990 200,382,900
21/05/2021 7,710 0.50 6.49 7,210 7,710 6,910 25,990 200,382,900
20/05/2021 7,210 -0.44 -6.10 7,650 7,550 7,150 38,020 274,124,200
19/05/2021 7,650 -0.25 -3.27 7,900 7,800 7,600 47,400 362,610,000
18/05/2021 7,900 -0.30 -3.80 8,200 8,150 7,700 54,270 428,733,000
17/05/2021 8,200 -0.10 -1.22 8,300 8,450 8,190 19,170 157,194,000
16/05/2021 8,300 -0.01 -0.12 8,310 8,370 8,210 22,260 184,758,000
14/05/2021 8,300 -0.01 -0.12 8,310 8,370 8,210 22,260 184,758,000
13/05/2021 8,310 -0.24 -2.89 8,550 8,670 8,300 33,990 282,456,900
12/05/2021 8,550 0.18 2.11 8,370 8,570 8,300 22,900 195,795,000
11/05/2021 8,370 -0.02 -0.24 8,390 8,400 8,250 29,760 249,091,200
10/05/2021 8,390 -0.31 -3.69 8,700 8,600 8,250 39,150 328,468,500
09/05/2021 8,700 -0.20 -2.30 8,900 8,910 8,560 26,610 231,507,000
07/05/2021 8,700 -0.20 -2.30 8,900 8,910 8,560 26,610 231,507,000
06/05/2021 8,900 0.01 0.11 8,890 9,040 8,700 25,500 226,950,000
05/05/2021 8,890 0.28 3.15 8,610 8,990 8,600 25,310 225,005,900
04/05/2021 8,610 -0.29 -3.37 8,900 8,730 8,600 31,690 272,850,900
03/05/2021 12,050 0.75 6.22 11,300 12,050 12,050 70 843,500
30/04/2021 8,900 0.05 0.56 8,850 9,160 8,850 21,290 189,481,000
29/04/2021 8,900 0.05 0.56 8,850 9,160 8,850 21,290 189,481,000
28/04/2021 8,850 -0.05 -0.56 8,900 9,080 8,700 17,550 155,317,500
27/04/2021 8,900 -0.15 -1.69 9,050 9,090 8,800 24,290 216,181,000
26/04/2021 9,050 -0.65 -7.18 9,700 9,550 9,050 28,400 257,020,000
23/04/2021 9,700 0.35 3.61 9,350 9,700 9,000 33,560 325,532,000
22/04/2021 9,350 -0.65 -6.95 10,000 9,900 9,350 61,960 579,326,000
21/04/2021 10,000 -0.20 -2.00 10,200 10,250 9,900 43,820 438,200,000
20/04/2021 10,000 -0.20 -2.00 10,200 10,250 9,900 43,820 438,200,000
19/04/2021 10,200 -0.10 -0.98 10,300 10,500 10,000 34,880 355,776,000
16/04/2021 10,300 -0.40 -3.88 10,700 10,700 9,990 76,340 786,302,000
15/04/2021 10,700 -0.30 -2.80 11,000 11,100 10,600 57,670 617,069,000
14/04/2021 11,000 0.05 0.45 10,950 11,050 10,600 79,240 871,640,000
13/04/2021 10,950 -0.45 -4.11 11,400 11,400 10,900 62,720 686,784,000
12/04/2021 11,400 0.30 2.63 11,100 11,550 10,950 104,660 1,193,124,000
09/04/2021 11,100 0.20 1.80 10,900 11,200 10,850 58,620 650,682,000
08/04/2021 10,900 -0.40 -3.67 11,300 11,300 10,900 59,690 650,621,000
07/04/2021 11,300 0.05 0.44 11,250 11,500 10,800 46,890 529,857,000
06/04/2021 11,250 0.20 1.78 11,050 11,400 10,800 77,980 877,275,000
05/04/2021 11,050 -0.15 -1.36 11,200 11,300 10,850 40,340 445,757,000
02/04/2021 11,200 -0.10 -0.89 11,300 11,350 11,100 63,320 709,184,000
01/04/2021 11,300 0.50 4.42 10,800 11,500 11,000 115,080 1,300,404,000
31/03/2021 10,800 0.15 1.39 10,650 10,900 10,550 64,400 695,520,000
30/03/2021 10,650 0.35 3.29 10,300 10,950 10,300 66,660 709,929,000
29/03/2021 10,300 0.05 0.49 10,250 10,500 10,200 45,090 464,427,000
26/03/2021 10,250 -0.15 -1.46 10,400 10,500 9,700 54,910 562,827,500
25/03/2021 10,400 0.05 0.48 10,350 10,800 10,200 55,770 580,008,000
24/03/2021 10,350 -0.65 -6.28 11,000 10,900 10,300 48,000 496,800,000
23/03/2021 11,000 0.20 1.82 10,800 11,400 10,550 95,230 1,047,530,000
22/03/2021 10,800 0.50 4.63 10,300 10,800 10,400 51,950 561,060,000
19/03/2021 10,300 -0.25 -2.43 10,550 10,550 10,250 42,380 436,514,000
18/03/2021 10,550 -0.05 -0.47 10,600 10,800 10,450 45,900 484,245,000
17/03/2021 10,600 -0.10 -0.94 10,700 10,800 10,500 33,080 350,648,000
16/03/2021 10,700 -0.10 -0.93 10,800 10,800 10,400 59,890 640,823,000
15/03/2021 10,800 0.10 0.93 10,700 11,000 10,400 55,120 595,296,000
12/03/2021 10,700 0.30 2.80 10,400 10,850 10,550 275,160 2,944,212,000
11/03/2021 10,400 0.65 6.25 9,750 10,400 9,700 150,590 1,566,136,000
10/03/2021 9,750 0.08 0.82 9,670 9,780 9,540 40,870 398,482,500
09/03/2021 9,670 -0.02 -0.21 9,690 9,700 9,200 24,480 236,721,600
08/03/2021 9,690 0.14 1.44 9,550 9,800 9,550 42,860 415,313,400
05/03/2021 9,550 0.10 1.05 9,450 9,550 9,200 30,420 290,511,000
04/03/2021 9,450 -0.44 -4.66 9,890 9,930 9,400 48,970 462,766,500
03/03/2021 9,890 0.09 0.91 9,800 9,890 9,550 38,890 384,622,100
02/03/2021 9,800 0.28 2.86 9,520 10,150 9,680 45,900 449,820,000
01/03/2021 9,520 0.62 6.51 8,900 9,520 8,700 60,470 575,674,400
26/02/2021 8,900 -0.16 -1.80 9,060 9,010 8,680 102,310 910,559,000
25/02/2021 9,060 -0.39 -4.30 9,450 9,500 8,990 48,740 441,584,400
24/02/2021 9,450 -0.36 -3.81 9,810 9,970 9,450 30,810 291,154,500
23/02/2021 9,810 -0.09 -0.92 9,900 9,900 9,700 26,730 262,221,300
22/02/2021 9,900 -0.04 -0.40 9,940 10,100 9,850 40,920 405,108,000
19/02/2021 9,940 0.09 0.91 9,850 9,990 9,600 36,060 358,436,400
18/02/2021 9,850 -0.30 -3.05 10,150 10,150 9,800 44,430 437,635,500
17/02/2021 10,150 0.05 0.49 10,100 10,450 10,000 40,640 412,496,000
10/02/2021 10,100 0.59 5.84 9,510 10,150 9,410 36,660 370,266,000
09/02/2021 10,100 0.59 5.84 9,510 10,150 9,410 36,660 370,266,000
08/02/2021 9,510 0.61 6.41 8,900 9,520 9,000 94,700 900,597,000
05/02/2021 8,900 0.15 1.69 8,750 9,180 8,760 33,810 300,909,000
05/01/2021 10,200 -0.05 -0.49 10,200 10,600 10,150 27,790 283,458,000
04/01/2021 10,200 0.64 6.27 9,560 10,200 9,860 85,400 871,080,000
01/01/2021 9,560 0.62 6.49 8,940 9,560 8,850 620,650 5,933,414,000
31/12/2020 9,560 0.62 6.49 8,940 9,560 8,850 620,650 5,933,414,000
30/12/2020 8,940 -0.16 -1.79 9,100 9,190 8,900 467,420 4,178,734,800
29/12/2020 9,100 0.00 ■■ 0.00 9,100 9,180 8,800 58,115 528,846,500
28/12/2020 9,100 0.00 ■■ 0.00 9,100 9,500 8,900 73,384 667,794,400
27/12/2020 9,100 -0.10 -1.10 9,200 9,350 8,700 61,331 558,112,100
25/12/2020 9,100 -0.10 -1.10 9,200 9,350 8,700 61,331 558,112,100
24/12/2020 9,200 -0.10 -1.09 9,290 9,500 8,640 103,016 947,747,200
23/12/2020 9,290 0.60 6.46 8,690 9,290 9,210 98,289 913,104,810
22/12/2020 8,690 0.60 6.90 8,130 8,690 8,260 55,314 480,678,660
21/12/2020 8,130 0.50 6.15 7,600 8,130 7,900 84,638 688,106,940
20/12/2020 7,600 0.20 2.63 7,370 7,600 7,300 29,923 227,414,800
18/12/2020 7,600 0.20 2.63 7,370 7,600 7,300 29,923 227,414,800
17/12/2020 7,370 0.00 ■■ 0.00 7,400 7,490 7,300 18,676 137,642,120
16/12/2020 7,400 0.10 1.35 7,300 7,600 7,340 27,561 203,951,400
15/12/2020 7,300 -0.10 -1.37 7,390 7,390 7,250 24,276 177,214,800
14/12/2020 7,390 0.10 1.35 7,250 7,450 7,250 17,601 130,071,390
13/12/2020 7,250 -0.20 -2.76 7,400 7,390 7,250 32,441 235,197,250
11/12/2020 7,250 -0.20 -2.76 7,400 7,390 7,250 32,441 235,197,250
10/12/2020 7,400 0.00 ■■ 0.00 7,400 7,670 7,300 61,631 456,069,400
09/12/2020 7,400 -0.10 -1.35 7,500 7,630 7,350 20,135 148,999,000
08/12/2020 7,500 0.10 1.33 7,410 7,850 7,410 26,235 196,762,500
07/12/2020 7,410 0.50 6.75 6,930 7,410 6,900 60,223 446,252,430
04/12/2020 6,950 -0.05 -0.72 7,000 7,100 6,860 89,720 623,554,000
03/12/2020 7,000 0.30 4.29 6,740 7,190 6,700 18,618 130,326,000
02/12/2020 6,740 0.00 ■■ 0.00 6,740 6,740 6,530 8,894 59,945,560
01/12/2020 6,740 -0.10 -1.48 6,850 6,800 6,400 25,353 170,879,220
30/11/2020 6,850 -0.30 -4.38 7,150 7,150 6,850 122,500 839,125,000
28/11/2020 7,150 -0.07 -0.98 7,220 7,220 6,760 184,900 1,322,035,000
27/11/2020 7,150 -0.07 -0.98 7,220 7,220 6,760 184,900 1,322,035,000
26/11/2020 7,220 0.44 6.09 6,780 7,250 7,000 685,730 4,950,970,600
25/11/2020 6,780 0.44 6.49 6,340 6,780 6,300 246,120 1,668,693,600
24/11/2020 6,340 0.01 0.16 6,330 6,340 6,260 98,910 627,089,400
23/11/2020 6,330 -0.02 -0.32 6,350 6,360 6,250 50,530 319,854,900
21/11/2020 6,350 0.10 1.57 6,230 6,370 6,200 7,454 47,332,900
20/11/2020 6,350 0.10 1.57 6,230 6,370 6,200 7,454 47,332,900
19/11/2020 6,230 0.00 ■■ 0.00 6,210 6,260 6,190 8,090 50,400,700
18/11/2020 6,210 -0.05 -0.81 6,260 6,350 6,200 86,040 534,308,400
17/11/2020 6,260 0.10 1.60 6,200 6,370 6,200 4,066 25,453,160
16/11/2020 6,200 0.00 ■■ 0.00 6,240 6,260 6,200 9,698 60,127,600
13/11/2020 6,240 0.00 ■■ 0.00 6,240 6,270 6,100 9,243 57,676,320
12/11/2020 6,240 0.00 ■■ 0.00 6,290 6,290 6,240 6,609 41,240,160
11/11/2020 6,290 0.00 ■■ 0.00 6,250 6,340 6,250 312 1,962,480
10/11/2020 6,250 0.10 1.60 6,190 6,400 6,200 9,755 60,968,750
09/11/2020 6,190 0.00 ■■ 0.00 6,200 6,260 6,180 9,197 56,929,430
08/11/2020 6,200 0.00 ■■ 0.00 6,210 6,480 6,130 2,030 12,586,000
06/11/2020 6,200 0.00 ■■ 0.00 6,210 6,480 6,130 2,030 12,586,000
05/11/2020 6,210 0.00 ■■ 0.00 6,260 6,350 6,000 11,499 71,408,790
04/11/2020 6,260 0.10 1.60 6,150 6,390 6,140 3,318 20,770,680
03/11/2020 6,150 0.00 ■■ 0.00 6,170 6,200 6,020 4,968 30,553,200
02/11/2020 6,170 0.00 ■■ 0.00 6,150 6,290 6,050 5,242 32,343,140
30/10/2020 6,150 0.00 ■■ 0.00 6,110 6,350 6,110 3,411 20,977,650
29/10/2020 6,110 0.00 ■■ 0.00 6,100 6,520 6,010 9,972 60,928,920
28/10/2020 6,100 -0.20 -3.28 6,300 6,300 6,050 26,312 160,503,200
27/10/2020 6,300 -0.20 -3.17 6,450 6,500 6,150 8,538 53,789,400
26/10/2020 6,450 -0.20 -3.10 6,610 6,610 6,410 6,348 40,944,600
25/10/2020 6,610 -0.10 -1.51 6,690 6,700 6,510 8,336 55,100,960
23/10/2020 6,610 -0.10 -1.51 6,690 6,700 6,510 8,336 55,100,960
22/10/2020 6,690 0.10 1.49 6,600 6,690 6,470 7,706 51,553,140
21/10/2020 6,600 -0.30 -4.55 6,900 7,000 6,530 4,141 27,330,600
20/10/2020 6,900 0.40 5.80 6,460 6,910 6,500 10,723 73,988,700
19/10/2020 6,460 -0.10 -1.55 6,550 6,540 6,100 24,127 155,860,420
18/10/2020 6,550 -0.30 -4.58 6,800 6,790 6,500 14,927 97,771,850
16/10/2020 6,550 -0.30 -4.58 6,800 6,790 6,500 14,927 97,771,850
15/10/2020 6,800 -0.18 -2.65 6,980 7,000 6,780 137,290 933,572,000
14/10/2020 6,980 0.00 ■■ 0.00 7,020 7,090 6,950 5,929 41,384,420
13/10/2020 7,020 0.00 ■■ 0.00 7,020 7,030 6,940 10,461 73,436,220
12/10/2020 7,020 -0.10 -1.42 7,100 7,230 7,020 15,495 108,774,900
11/10/2020 7,100 -0.10 -1.41 7,190 7,350 7,100 3,879 27,540,900
09/10/2020 7,100 -0.10 -1.41 7,190 7,350 7,100 3,879 27,540,900
08/10/2020 7,190 0.00 ■■ 0.00 7,240 7,240 7,100 11,122 79,967,180
07/10/2020 7,240 0.00 ■■ 0.00 7,200 7,290 7,220 5,592 40,486,080
06/10/2020 7,200 -0.10 -1.39 7,300 7,490 7,200 10,955 78,876,000
05/10/2020 7,300 0.20 2.74 7,100 7,360 7,030 22,261 162,505,300
02/10/2020 7,100 0.00 ■■ 0.00 7,120 7,240 7,000 12,974 92,115,400
01/10/2020 7,120 -0.10 -1.40 7,220 7,240 6,900 9,726 69,249,120
30/09/2020 7,220 0.10 1.39 7,150 7,220 7,000 6,185 44,655,700
29/09/2020 7,150 -0.20 -2.80 7,350 7,570 7,150 13,303 95,116,450
28/09/2020 7,350 0.10 1.36 7,210 7,600 7,210 16,760 123,186,000
25/09/2020 7,210 -0.20 -2.77 7,390 7,490 7,060 26,133 188,418,930
24/09/2020 7,390 -0.40 -5.41 7,740 7,650 7,340 21,156 156,342,840
23/09/2020 7,740 0.00 ■■ 0.00 7,750 7,890 7,560 13,394 103,669,560
22/09/2020 7,750 0.00 ■■ 0.00 7,700 8,100 7,680 38,108 295,337,000
21/09/2020 7,700 0.50 6.49 7,200 7,700 7,530 82,657 636,458,900
18/09/2020 7,200 0.40 5.56 6,850 7,290 6,800 18,544 133,516,800
17/09/2020 6,850 -0.10 -1.46 6,900 0 0 15,727 107,729,950
16/09/2020 6,900 0.00 ■■ 0.00 6,900 6,990 6,690 16,516 113,960,400
15/09/2020 6,900 -0.20 -2.90 7,120 7,120 6,900 22,524 155,415,600
14/09/2020 7,120 0.00 ■■ 0.00 7,120 7,410 6,900 23,857 169,861,840
11/09/2020 7,120 0.50 7.02 6,660 7,120 6,800 43,635 310,681,200
10/09/2020 6,660 0.40 6.01 6,230 6,660 6,230 30,635 204,029,100
09/09/2020 6,230 -0.03 -0.48 6,230 6,300 6,150 36,350 226,460,500
08/09/2020 6,230 0.00 ■■ 0.00 6,210 6,290 6,140 5,283 32,913,090
07/09/2020 6,210 0.00 ■■ 0.00 6,220 6,350 6,210 12,439 77,246,190
04/09/2020 6,220 -0.20 -3.22 6,370 6,350 6,100 6,949 43,222,780
03/09/2020 6,370 0.10 1.57 6,250 6,470 6,250 15,952 101,614,240
01/09/2020 6,250 0.10 1.60 6,190 6,270 6,190 3,427 21,418,750
31/08/2020 6,190 -0.10 -1.62 6,320 6,320 6,150 8,061 49,897,590
30/08/2020 6,320 0.20 3.16 6,130 6,350 6,160 13,551 85,642,320
28/08/2020 6,320 0.20 3.16 6,130 6,350 6,160 13,551 85,642,320
27/08/2020 6,130 -0.10 -1.63 6,200 6,410 6,020 6,420 39,354,600
26/08/2020 6,200 -0.30 -4.84 6,500 6,500 6,180 6,887 42,699,400
25/08/2020 6,500 0.30 4.62 6,250 6,600 6,210 14,519 94,373,500
24/08/2020 6,250 0.40 6.40 5,900 6,250 5,900 14,956 93,475,000
21/08/2020 5,900 0.00 ■■ 0.00 5,900 5,930 5,870 10,489 61,885,100
20/08/2020 5,900 0.00 ■■ 0.00 5,950 5,990 5,770 2,024 11,941,600
19/08/2020 5,950 0.10 1.68 5,850 5,970 5,850 10,211 60,755,450
18/08/2020 5,850 0.00 ■■ 0.00 5,880 5,900 5,720 2,390 13,981,500
17/08/2020 5,880 0.00 ■■ 0.00 5,840 5,930 5,610 5,835 34,309,800
16/08/2020 5,840 -0.10 -1.71 5,920 5,940 5,800 3,980 23,243,200
14/08/2020 5,840 -0.10 -1.71 5,920 5,940 5,800 3,980 23,243,200
13/08/2020 5,920 0.00 ■■ 0.00 5,900 5,950 5,890 6,767 40,060,640
12/08/2020 5,900 0.00 ■■ 0.00 5,900 5,920 5,860 5,092 30,042,800
11/08/2020 5,900 0.10 1.69 5,800 5,980 5,800 4,953 29,222,700
10/08/2020 5,800 -0.20 -3.45 5,980 6,060 5,750 9,240 53,592,000
07/08/2020 5,980 0.10 1.67 5,930 6,000 5,750 4,906 29,337,880
06/08/2020 5,930 -0.10 -1.69 6,060 6,080 5,910 2,053 12,174,290
05/08/2020 6,060 0.40 6.60 5,670 6,060 5,680 14,411 87,330,660
04/08/2020 5,670 0.40 7.05 5,300 5,670 5,390 10,699 60,663,330
03/08/2020 5,300 0.10 1.89 5,160 5,400 5,150 1,679 8,898,700
31/07/2020 5,160 0.00 ■■ 0.00 5,180 5,190 4,900 5,030 25,954,800
30/07/2020 5,180 0.20 3.86 5,000 5,190 4,670 8,939 46,304,020
29/07/2020 5,000 -0.30 -6.00 5,340 5,000 4,970 18,768 93,840,000
28/07/2020 5,340 0.20 3.75 5,120 5,360 5,050 7,320 39,088,800
27/07/2020 5,120 -0.40 -7.81 5,500 5,200 5,120 25,215 129,100,800
24/07/2020 5,500 -0.40 -7.27 5,910 5,910 5,500 30,483 167,656,500
23/07/2020 5,910 -0.20 -3.38 6,110 6,110 5,900 19,793 116,976,630
22/07/2020 6,110 -0.20 -3.27 6,320 6,350 6,110 10,136 61,930,960
21/07/2020 6,320 -0.20 -3.16 6,500 6,500 6,300 7,588 47,956,160
20/07/2020 6,500 0.00 ■■ 0.00 6,510 6,510 6,400 11,521 74,886,500
18/07/2020 6,510 -0.10 -1.54 6,610 6,610 6,510 11,336 73,797,360
17/07/2020 6,510 -0.10 -1.54 6,610 6,610 6,510 11,336 73,797,360
16/07/2020 6,610 0.00 ■■ 0.00 6,620 6,650 6,550 5,129 33,902,690
15/07/2020 6,620 0.00 ■■ 0.00 6,630 6,680 6,600 10,117 66,974,540
14/07/2020 6,630 0.00 ■■ 0.00 6,620 6,700 6,610 4,310 28,575,300
13/07/2020 6,620 0.00 ■■ 0.00 6,620 6,780 6,620 8,826 58,428,120
12/07/2020 6,620 -0.10 -1.51 6,750 6,800 6,620 11,601 76,798,620
10/07/2020 6,620 -0.10 -1.51 6,750 6,800 6,620 11,601 76,798,620
09/07/2020 6,750 0.00 ■■ 0.00 6,700 6,850 6,650 6,276 42,363,000
08/07/2020 6,700 0.10 1.49 6,640 6,850 6,640 11,604 77,746,800
07/07/2020 6,640 -0.10 -1.51 6,740 6,760 6,580 11,108 73,757,120
06/07/2020 6,740 0.00 ■■ 0.00 6,780 6,800 6,500 5,998 40,426,520
03/07/2020 6,780 0.10 1.47 6,700 6,870 6,700 14,357 97,340,460
02/07/2020 6,700 0.00 ■■ 0.00 6,680 6,840 6,500 7,550 50,585,000
01/07/2020 6,680 0.20 2.99 6,440 6,750 6,300 14,381 96,065,080
30/06/2020 6,440 -0.20 -3.11 6,610 6,990 6,230 26,782 172,476,080
29/06/2020 6,610 -0.50 -7.56 7,100 7,080 6,610 46,906 310,048,660
26/06/2020 7,100 -0.28 -3.94 7,380 7,800 6,960 166,240 1,180,304,000
25/06/2020 7,380 -0.10 -1.36 7,440 7,500 6,950 26,674 196,854,120
24/06/2020 7,440 -0.60 -8.06 7,990 7,950 7,440 44,258 329,279,520
23/06/2020 7,990 0.10 1.25 7,920 8,250 7,800 18,500 147,815,000
22/06/2020 7,920 -0.30 -3.79 8,250 8,190 7,680 35,767 283,274,640
19/06/2020 8,250 0.00 ■■ 0.00 8,240 8,400 8,000 66,656 549,912,000
18/06/2020 8,240 0.00 ■■ 0.00 8,240 8,400 8,000 14,761 121,630,640
17/06/2020 8,240 0.53 6.43 7,710 8,240 7,710 383,320 3,158,556,800
16/06/2020 7,710 0.00 ■■ 0.00 7,710 8,000 7,400 25,690 198,069,900
15/06/2020 7,710 -0.60 -7.78 8,290 8,600 7,710 37,279 287,421,090
14/06/2020 8,290 -0.10 -1.21 8,370 8,340 7,790 73,891 612,556,390
12/06/2020 8,290 -0.10 -1.21 8,370 8,340 7,790 73,891 612,556,390
11/06/2020 8,370 -0.60 -7.17 9,000 9,300 8,370 100,656 842,490,720
10/06/2020 9,000 0.10 1.11 8,880 9,360 8,510 41,439 372,951,000
09/06/2020 8,880 0.60 6.76 8,300 8,880 8,010 61,752 548,357,760
08/06/2020 8,300 -0.30 -3.61 8,600 8,730 8,100 60,609 503,054,700
06/06/2020 8,600 0.40 4.65 8,160 8,730 8,440 112,392 966,571,200
05/06/2020 8,600 0.40 4.65 8,160 8,730 8,440 112,392 966,571,200
04/06/2020 8,160 0.50 6.13 7,630 8,160 7,800 32,495 265,159,200
03/06/2020 7,630 0.50 6.55 7,140 7,630 7,200 63,866 487,297,580
02/06/2020 7,140 0.50 7.00 6,680 7,140 6,800 92,175 658,129,500
01/06/2020 6,680 0.30 4.49 6,360 6,750 6,470 45,978 307,133,040
31/05/2020 6,360 0.10 1.57 6,240 6,390 6,240 12,099 76,949,640
29/05/2020 6,360 0.10 1.57 6,240 6,390 6,240 12,099 76,949,640
28/05/2020 6,240 0.00 ■■ 0.00 6,260 6,400 6,240 16,633 103,789,920
27/05/2020 6,260 -0.10 -1.60 6,370 6,600 6,260 33,963 212,608,380
26/05/2020 6,370 0.10 1.57 6,250 6,490 6,250 23,491 149,637,670
25/05/2020 6,250 -0.10 -1.60 6,390 6,460 6,250 20,710 129,437,500
24/05/2020 6,390 -0.10 -1.56 6,500 6,570 6,300 18,998 121,397,220
22/05/2020 6,390 -0.10 -1.56 6,500 6,570 6,300 18,998 121,397,220
21/05/2020 6,500 -0.20 -3.08 6,660 6,660 6,480 10,683 69,439,500
20/05/2020 6,660 0.30 4.50 6,410 6,760 6,400 17,088 113,806,080
19/05/2020 6,410 -0.20 -3.12 6,600 6,800 6,400 17,568 112,610,880
18/05/2020 6,600 -0.10 -1.52 6,700 6,700 6,500 23,568 155,548,800
17/05/2020 6,700 -0.30 -4.48 6,950 7,300 6,700 30,689 205,616,300
15/05/2020 6,700 -0.30 -4.48 6,950 7,300 6,700 30,689 205,616,300
14/05/2020 6,950 0.50 7.19 6,500 6,950 6,570 28,814 200,257,300
13/05/2020 6,500 0.40 6.15 6,110 6,500 6,150 52,503 341,269,500
12/05/2020 6,110 -0.30 -4.91 6,360 6,350 6,100 19,750 120,672,500
11/05/2020 6,360 0.10 1.57 6,310 6,460 6,310 33,925 215,763,000
10/05/2020 6,310 0.40 6.34 5,900 6,310 5,910 21,431 135,229,610
08/05/2020 6,310 0.40 6.34 5,900 6,310 5,910 21,431 135,229,610
07/05/2020 5,900 -0.10 -1.69 5,970 5,970 5,810 24,029 141,771,100
06/05/2020 5,970 0.20 3.35 5,750 6,120 5,720 24,437 145,888,890
05/05/2020 5,750 -0.20 -3.48 5,900 5,980 5,720 11,401 65,555,750
04/05/2020 5,900 -0.30 -5.08 6,170 6,150 5,900 14,445 85,225,500
01/05/2020 6,170 -0.10 -1.62 6,250 6,250 6,000 13,232 81,641,440
30/04/2020 6,170 -0.10 -1.62 6,250 6,250 6,000 13,232 81,641,440
29/04/2020 6,170 -0.10 -1.62 6,250 6,250 6,000 13,232 81,641,440
28/04/2020 6,250 0.00 ■■ 0.00 6,250 6,300 6,110 20,848 130,300,000
27/04/2020 6,250 -0.10 -1.60 6,310 6,540 6,060 19,351 120,943,750
26/04/2020 6,310 -0.40 -6.34 6,730 6,700 6,260 19,064 120,293,840
24/04/2020 6,310 -0.40 -6.34 6,730 6,700 6,260 19,064 120,293,840
23/04/2020 6,730 0.00 ■■ 0.00 6,730 7,000 6,720 22,690 152,703,700
22/04/2020 6,730 0.30 4.46 6,480 6,750 6,050 18,304 123,185,920
21/04/2020 6,480 0.40 6.17 6,120 6,540 5,800 117,086 758,717,280
20/04/2020 6,120 0.40 6.54 5,720 6,120 6,120 2,748 16,817,760
19/04/2020 5,720 0.40 6.99 5,350 5,720 5,720 6,887 39,393,640
17/04/2020 5,720 0.40 6.99 5,350 5,720 5,720 6,887 39,393,640
16/04/2020 5,350 0.40 7.48 5,000 5,350 5,000 31,239 167,128,650
15/04/2020 5,000 0.00 ■■ 0.00 4,960 5,190 4,910 11,490 57,450,000
14/04/2020 4,960 -0.20 -4.03 5,160 5,160 4,940 7,407 36,738,720
13/04/2020 5,160 0.00 ■■ 0.00 5,190 5,200 5,000 6,875 35,475,000
12/04/2020 5,190 0.00 ■■ 0.00 5,180 5,300 4,900 9,910 51,432,900
10/04/2020 5,190 0.00 ■■ 0.00 5,180 5,300 4,900 9,910 51,432,900
09/04/2020 5,180 0.00 ■■ 0.00 5,190 5,310 5,100 5,016 25,982,880
08/04/2020 5,190 0.20 3.85 4,960 5,300 4,630 7,042 36,547,980
07/04/2020 4,960 -0.10 -2.02 5,040 5,100 4,700 8,458 41,951,680
06/04/2020 5,040 0.30 5.95 4,740 5,070 4,700 7,054 35,552,160
03/04/2020 4,740 0.10 2.11 4,620 4,850 4,420 4,338 20,562,120
02/04/2020 4,620 0.30 6.49 4,330 4,630 4,110 3,226 14,904,120
01/04/2020 4,620 0.30 6.49 4,330 4,630 4,110 3,226 14,904,120
31/03/2020 4,330 -0.30 -6.93 4,650 4,800 4,330 15,733 68,123,890
30/03/2020 4,650 -0.40 -8.60 5,000 5,000 4,650 17,801 82,774,650
29/03/2020 5,000 -0.30 -6.00 5,320 5,500 4,980 10,733 53,665,000
27/03/2020 5,000 -0.30 -6.00 5,320 5,500 4,980 10,733 53,665,000
26/03/2020 5,320 -0.30 -5.64 5,600 5,590 5,310 8,838 47,018,160
25/03/2020 5,600 -0.10 -1.79 5,650 5,890 5,310 3,327 18,631,200
24/03/2020 5,650 0.20 3.54 5,500 5,690 5,160 12,549 70,901,850
23/03/2020 5,500 -0.40 -7.27 5,910 5,910 5,500 18,611 102,360,500
22/03/2020 5,910 -0.40 -6.77 6,350 6,300 5,910 25,117 148,441,470
20/03/2020 5,910 -0.40 -6.77 6,350 6,300 5,910 25,117 148,441,470
19/03/2020 6,350 0.30 4.72 6,010 6,430 5,860 59,993 380,955,550
18/03/2020 6,010 0.40 6.66 5,620 6,010 6,010 7,131 42,857,310
17/03/2020 5,620 0.40 7.12 5,260 5,620 5,200 21,762 122,302,440
16/03/2020 5,260 0.34 6.46 4,920 5,260 4,620 244,690 1,287,069,400
13/03/2020 4,920 -0.35 -7.11 5,270 5,000 4,910 280,370 1,379,420,400
12/03/2020 5,270 -0.39 -7.40 5,660 5,410 5,270 325,340 1,714,541,800
11/03/2020 5,660 -0.39 -6.89 6,050 6,100 5,650 126,050 713,443,000
10/03/2020 6,050 -0.50 -8.26 6,500 6,190 6,050 18,259 110,466,950
09/03/2020 6,500 0.30 4.62 6,230 6,500 5,800 45,433 295,314,500
07/03/2020 6,230 -0.30 -4.82 6,500 6,500 6,200 19,715 122,824,450
06/03/2020 6,230 -0.30 -4.82 6,500 6,500 6,200 19,715 122,824,450
05/03/2020 6,500 0.00 ■■ 0.00 6,520 6,800 6,430 29,476 191,594,000
04/03/2020 6,520 0.00 ■■ 0.00 6,560 6,580 6,360 13,293 86,670,360
03/03/2020 6,560 0.10 1.52 6,480 6,720 6,500 16,491 108,180,960
02/03/2020 6,480 -0.20 -3.09 6,710 6,640 6,350 14,368 93,104,640
28/02/2020 6,710 -0.10 -1.49 6,820 6,780 6,350 46,407 311,390,970
27/02/2020 6,820 -0.10 -1.47 6,950 7,050 6,600 14,665 100,015,300
26/02/2020 6,950 0.50 7.19 6,500 6,950 6,080 52,611 365,646,450
25/02/2020 6,500 -0.50 -7.69 6,980 6,500 6,500 5,785 37,602,500
24/02/2020 6,980 -0.50 -7.16 7,500 7,200 6,980 16,216 113,187,680
21/02/2020 7,500 -0.10 -1.33 7,580 8,080 7,120 63,387 475,402,500
20/02/2020 7,580 0.50 6.60 7,090 7,580 7,300 98,771 748,684,180
19/02/2020 7,090 0.50 7.05 6,630 7,090 7,090 3,521 24,963,890
18/02/2020 6,630 0.40 6.03 6,200 6,630 6,630 2,457 16,289,910
17/02/2020 6,200 0.40 6.45 5,800 6,200 6,200 7,551 46,816,200
15/02/2020 5,800 -0.10 -1.72 5,900 5,890 5,700 20,080 116,464,000
14/02/2020 5,800 -0.10 -1.72 5,900 5,890 5,700 20,080 116,464,000
13/02/2020 5,900 0.00 ■■ 0.00 5,900 5,930 5,800 15,814 93,302,600
12/02/2020 5,900 -0.10 -1.69 6,050 6,050 5,650 19,320 113,988,000
11/02/2020 6,050 0.20 3.31 5,850 6,100 5,810 17,985 108,809,250
10/02/2020 5,850 -0.30 -5.13 6,150 6,300 5,800 27,761 162,401,850
09/02/2020 6,150 0.30 4.88 5,840 6,240 5,840 50,648 311,485,200
07/02/2020 6,150 0.30 4.88 5,840 6,240 5,840 50,648 311,485,200
06/02/2020 5,840 0.40 6.85 5,460 5,840 5,500 21,986 128,398,240
05/02/2020 5,460 -0.30 -5.49 5,720 5,980 5,320 46,584 254,348,640
04/02/2020 5,720 -0.40 -6.99 6,140 6,000 5,720 48,601 277,997,720
03/02/2020 6,140 -0.50 -8.14 6,600 6,140 6,140 3,879 23,817,060
02/02/2020 6,600 -0.50 -7.58 7,090 7,250 6,600 61,264 404,342,400
31/01/2020 6,600 -0.50 -7.58 7,090 7,250 6,600 61,264 404,342,400
30/01/2020 7,090 0.50 7.05 6,630 7,090 7,000 70,872 502,482,480
29/01/2020 6,630 0.40 6.03 6,200 6,630 5,770 389,657 2,583,425,910
28/01/2020 6,630 0.40 6.03 6,200 6,630 5,770 389,657 2,583,425,910
27/01/2020 6,630 0.40 6.03 6,200 6,630 5,770 389,657 2,583,425,910
26/01/2020 6,630 0.40 6.03 6,200 6,630 5,770 389,657 2,583,425,910
24/01/2020 6,630 0.40 6.03 6,200 6,630 5,770 389,657 2,583,425,910
23/01/2020 6,630 0.40 6.03 6,200 6,630 5,770 389,657 2,583,425,910
22/01/2020 6,630 0.40 6.03 6,200 6,630 5,770 389,657 2,583,425,910
21/01/2020 6,200 -0.46 -7.42 6,660 6,200 6,200 37,350 231,570,000
20/01/2020 6,660 -0.50 -7.51 7,160 6,660 6,660 5,340 35,564,400
17/01/2020 7,160 -0.53 -7.40 7,690 7,160 7,160 7,070 50,621,200
16/01/2020 7,690 -0.57 -7.41 8,260 7,690 7,690 384,600 2,957,574,000
15/01/2020 8,260 -0.62 -7.51 8,880 8,260 8,260 13,080 108,040,800
14/01/2020 8,880 -0.66 -7.43 9,540 8,880 8,880 5,200 46,176,000
13/01/2020 9,540 -0.70 -7.34 10,250 9,540 9,540 66 629,640
10/01/2020 10,250 -0.80 -7.80 11,000 10,250 10,250 323 3,310,750
09/01/2020 11,000 -0.80 -7.27 11,800 11,000 11,000 1,322 14,542,000
08/01/2020 11,800 -0.90 -7.63 12,650 11,800 11,800 620 7,316,000
07/01/2020 12,650 -0.90 -7.11 13,550 12,650 12,650 293 3,706,450
06/01/2020 13,550 -1.00 -7.38 14,550 13,550 13,550 575 7,791,250
03/01/2020 14,550 -1.10 -7.56 15,600 14,550 14,550 2,049 29,812,950
02/01/2020 15,600 -1.20 -7.69 16,750 15,600 15,600 374 5,834,400
31/12/2019 16,750 -1.30 -7.76 18,000 16,750 16,750 26 435,500
30/12/2019 18,000 -1.40 -7.78 19,350 18,000 18,000 543 9,774,000
28/12/2019 19,350 -1.50 -7.75 20,800 19,350 19,350 21 406,350
27/12/2019 19,350 -1.50 -7.75 20,800 19,350 19,350 21 406,350
26/12/2019 20,800 -1.60 -7.69 22,350 20,800 20,800 5,245 109,096,000
25/12/2019 22,350 -1.70 -7.61 24,000 24,000 22,350 53,973 1,206,296,550
24/12/2019 24,000 -0.10 -0.42 24,100 24,100 23,400 70,334 1,688,016,000
23/12/2019 24,100 -1.20 -4.98 25,250 25,300 24,100 128,642 3,100,272,200
21/12/2019 25,250 0.30 1.19 24,950 25,300 24,950 403,880 10,197,970,000
20/12/2019 25,250 0.30 1.19 24,950 25,300 24,950 403,880 10,197,970,000
19/12/2019 24,950 0.20 0.80 24,750 24,950 24,700 49,011 1,222,824,450
18/12/2019 24,750 1.40 5.66 23,350 24,800 23,400 210,806 5,217,448,500
17/12/2019 23,350 -0.20 -0.86 23,550 23,600 23,300 21,096 492,591,600
16/12/2019 23,550 0.40 1.70 23,100 23,600 23,100 112,966 2,660,349,300
14/12/2019 23,100 -0.60 -2.60 23,700 23,600 23,050 112,299 2,594,106,900
13/12/2019 23,100 -0.60 -2.60 23,700 23,600 23,050 112,299 2,594,106,900
12/12/2019 23,700 -0.10 -0.42 23,750 23,800 23,400 65,845 1,560,526,500
11/12/2019 23,750 0.40 1.68 23,300 23,750 22,800 106,015 2,517,856,250
10/12/2019 23,300 -0.40 -1.72 23,700 23,800 23,200 64,876 1,511,610,800
09/12/2019 23,700 0.00 ■■ 0.00 23,700 23,700 23,500 53,541 1,268,921,700
07/12/2019 23,700 0.00 ■■ 0.00 23,700 23,800 23,450 69,302 1,642,457,400
06/12/2019 23,700 0.00 ■■ 0.00 23,700 23,800 23,450 69,302 1,642,457,400
05/12/2019 23,700 0.50 2.11 23,200 23,700 23,100 78,476 1,859,881,200
04/12/2019 23,200 0.20 0.86 23,000 23,250 22,600 91,831 2,130,479,200
03/12/2019 23,000 -0.20 -0.87 23,200 23,200 22,800 96,893 2,228,539,000
02/12/2019 23,200 0.20 0.86 23,000 23,400 22,700 78,994 1,832,660,800
29/11/2019 23,000 0.60 2.61 22,400 23,000 21,100 135,360 3,113,280,000
28/11/2019 22,400 0.10 0.45 22,300 22,500 21,900 78,745 1,763,888,000
27/11/2019 22,300 1.10 4.93 21,200 22,400 20,900 90,001 2,007,022,300
26/11/2019 21,200 1.00 4.72 20,200 21,300 20,300 106,727 2,262,612,400
25/11/2019 20,200 0.20 0.99 20,000 20,600 19,900 103,221 2,085,064,200
23/11/2019 20,000 0.90 4.50 19,150 20,000 19,000 179,132 3,582,640,000
22/11/2019 20,000 0.90 4.50 19,150 20,000 19,000 179,132 3,582,640,000
21/11/2019 19,150 0.50 2.61 18,600 19,150 18,300 113,994 2,182,985,100
20/11/2019 18,600 0.10 0.54 18,500 18,700 18,250 53,081 987,306,600
19/11/2019 18,500 -0.10 -0.54 18,600 18,600 18,350 48,154 890,849,000
18/11/2019 18,600 0.80 4.30 17,850 18,600 17,550 76,166 1,416,687,600
15/11/2019 17,850 0.10 0.56 17,800 17,900 17,500 68,645 1,225,313,250
14/11/2019 17,800 -0.10 -0.56 17,950 18,000 17,700 71,747 1,277,096,600
13/11/2019 17,950 0.10 0.56 17,900 18,100 17,650 85,067 1,526,952,650
12/11/2019 17,900 0.50 2.79 17,400 17,900 17,100 94,678 1,694,736,200
11/11/2019 17,400 0.10 0.57 17,300 17,500 17,000 83,695 1,456,293,000
08/11/2019 17,300 -0.10 -0.58 17,400 17,600 17,100 56,261 973,315,300
07/11/2019 17,400 -0.30 -1.72 17,650 17,800 17,250 57,237 995,923,800
06/11/2019 17,650 0.00 ■■ 0.00 17,650 18,000 17,500 94,004 1,659,170,600
05/11/2019 17,650 1.20 6.80 16,500 17,650 16,300 133,817 2,361,870,050
04/11/2019 16,500 0.40 2.42 16,100 16,500 16,000 67,508 1,113,882,000
01/11/2019 16,100 0.10 0.62 16,000 16,200 15,500 65,619 1,056,465,900
31/10/2019 16,000 -0.30 -1.88 16,300 16,200 15,900 72,426 1,158,816,000
30/10/2019 16,300 -0.10 -0.61 16,350 16,300 15,800 48,102 784,062,600
29/10/2019 16,350 0.00 ■■ 0.00 16,400 16,500 15,850 57,611 941,939,850
28/10/2019 16,400 0.20 1.22 16,200 16,400 15,800 57,020 935,128,000
25/10/2019 16,200 0.10 0.62 16,050 16,500 15,900 76,316 1,236,319,200
24/10/2019 16,050 1.10 6.85 15,000 16,050 14,900 105,102 1,686,887,100
23/10/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,750 39,649 594,735,000
22/10/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,750 84,724 1,270,860,000
21/10/2019 15,000 0.00 ■■ 0.00 15,000 15,100 14,600 49,025 735,375,000
18/10/2019 15,000 0.00 ■■ 0.00 15,000 15,100 14,900 41,439 621,585,000
17/10/2019 15,000 -0.20 -1.33 15,200 15,250 14,850 74,831 1,122,465,000
16/10/2019 15,200 0.00 ■■ 0.00 15,200 15,300 14,850 36,942 561,518,400
15/10/2019 15,200 0.00 ■■ 0.00 15,200 15,200 15,000 41,791 635,223,200
14/10/2019 15,200 -0.10 -0.66 15,300 15,300 15,050 22,495 341,924,000
11/10/2019 15,300 0.10 0.65 15,200 15,400 14,950 21,394 327,328,200
10/10/2019 15,200 -0.10 -0.66 15,250 15,300 15,100 36,813 559,557,600
09/10/2019 15,250 -0.20 -1.31 15,400 15,400 15,050 26,957 411,094,250
08/10/2019 15,400 -0.20 -1.30 15,600 15,500 15,250 28,109 432,878,600
07/10/2019 15,600 0.00 ■■ 0.00 15,600 15,600 15,400 22,384 349,190,400
04/10/2019 15,600 0.00 ■■ 0.00 15,600 15,700 15,450 9,400 146,640,000
03/10/2019 15,600 0.20 1.28 15,400 15,600 15,000 29,750 464,100,000
02/10/2019 15,400 -0.40 -2.60 15,800 15,800 15,400 24,200 372,680,000
01/10/2019 15,800 0.00 ■■ 0.00 15,850 15,850 15,650 22,267 351,818,600
30/09/2019 15,850 -0.10 -0.63 15,900 16,000 15,600 22,913 363,171,050
27/09/2019 15,900 0.00 ■■ 0.00 15,900 16,000 15,600 25,531 405,942,900
26/09/2019 15,900 0.10 0.63 15,800 16,000 15,650 25,011 397,674,900
25/09/2019 15,800 -0.20 -1.27 16,000 16,000 15,800 43,780 691,724,000
24/09/2019 16,000 0.10 0.63 15,900 16,000 15,550 29,188 467,008,000
23/09/2019 15,900 -0.10 -0.63 16,000 16,100 15,600 30,859 490,658,100
20/09/2019 16,000 0.00 ■■ 0.00 16,000 16,100 15,800 19,943 319,088,000
19/09/2019 16,000 0.30 1.88 15,700 16,000 15,600 24,463 391,408,000
18/09/2019 15,700 -0.30 -1.91 16,000 16,000 15,600 21,843 342,935,100
17/09/2019 16,000 0.00 ■■ 0.00 16,000 16,000 15,500 31,198 499,168,000
16/09/2019 16,000 -0.20 -1.25 16,200 16,200 15,750 20,074 321,184,000
13/09/2019 16,200 0.80 4.94 15,450 16,300 15,450 40,834 661,510,800
12/09/2019 15,450 -0.10 -0.65 15,500 15,450 15,200 14,185 219,158,250
11/09/2019 15,500 0.00 ■■ 0.00 15,500 15,600 15,300 10,616 164,548,000
10/09/2019 15,500 0.00 ■■ 0.00 15,500 15,550 15,300 22,260 345,030,000
09/09/2019 15,500 -0.10 -0.65 15,550 15,600 15,200 44,941 696,585,500
06/09/2019 15,550 0.00 ■■ 0.00 15,550 15,600 15,400 18,317 284,829,350
05/09/2019 15,550 0.10 0.64 15,500 15,550 15,300 14,581 226,734,550
04/09/2019 15,500 0.00 ■■ 0.00 15,500 15,600 15,300 10,861 168,345,500
03/09/2019 15,500 -0.10 -0.65 15,600 15,600 15,450 35,012 542,686,000
30/08/2019 15,600 0.00 ■■ 0.00 15,600 15,700 15,500 35,647 556,093,200
29/08/2019 15,600 0.00 ■■ 0.00 15,600 15,700 15,500 26,194 408,626,400
28/08/2019 15,600 0.00 ■■ 0.00 15,600 15,700 15,400 10,117 157,825,200
27/08/2019 15,600 -0.20 -1.28 15,800 16,000 15,600 11,519 179,696,400
26/08/2019 15,800 -0.10 -0.63 15,900 15,800 15,600 10,180 160,844,000
23/08/2019 15,900 -0.30 -1.89 16,200 16,100 15,600 12,624 200,721,600
22/08/2019 16,200 0.00 ■■ 0.00 16,200 16,400 16,000 12,183 197,364,600
21/08/2019 16,200 0.50 3.09 15,700 16,200 15,700 35,622 577,076,400
20/08/2019 15,700 0.70 4.46 15,000 15,700 14,800 41,394 649,885,800
19/08/2019 15,000 0.10 0.67 14,900 15,000 14,700 8,961 134,415,000
16/08/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,550 16,333 243,361,700
15/08/2019 14,900 -0.10 -0.67 15,000 14,900 14,800 6,830 101,767,000
14/08/2019 15,000 0.10 0.67 14,900 15,000 14,750 10,116 151,740,000
13/08/2019 14,900 -0.10 -0.67 15,000 15,000 14,700 10,140 151,086,000
12/08/2019 15,000 -0.10 -0.67 15,100 15,050 14,900 8,586 128,790,000
09/08/2019 15,100 0.00 ■■ 0.00 15,100 15,100 14,900 10,724 161,932,400
08/08/2019 15,100 -0.10 -0.66 15,150 15,150 14,900 7,135 107,738,500
07/08/2019 15,150 0.00 ■■ 0.00 15,150 15,200 15,000 10,307 156,151,050
06/08/2019 15,150 -0.30 -1.98 15,400 15,300 14,900 13,930 211,039,500
05/08/2019 15,400 0.10 0.65 15,300 15,400 15,000 18,652 287,240,800
02/08/2019 15,300 0.30 1.96 15,050 15,300 14,800 8,765 134,104,500
01/08/2019 15,050 0.20 1.33 14,850 15,100 14,000 61,697 928,539,850
31/07/2019 14,850 0.00 ■■ 0.00 14,800 14,850 14,600 13,525 200,846,250
30/07/2019 14,800 0.00 ■■ 0.00 14,850 14,850 14,550 5,267 77,951,600
29/07/2019 14,850 0.00 ■■ 0.00 14,850 14,850 14,500 7,663 113,795,550
26/07/2019 14,850 0.00 ■■ 0.00 14,850 14,850 14,400 17,916 266,052,600
25/07/2019 14,850 -0.10 -0.67 14,900 15,000 14,500 10,256 152,301,600
24/07/2019 14,900 -0.20 -1.34 15,100 15,100 14,800 9,254 137,884,600
23/07/2019 15,100 0.00 ■■ 0.00 15,050 15,100 14,500 28,686 433,158,600
22/07/2019 15,050 -0.40 -2.66 15,500 15,500 15,050 12,215 183,835,750
19/07/2019 15,500 -0.20 -1.29 15,700 15,600 15,350 10,277 159,293,500
18/07/2019 15,700 -0.10 -0.64 15,750 15,750 15,500 4,908 77,055,600
17/07/2019 15,750 0.10 0.63 15,700 15,750 15,500 7,790 122,692,500
16/07/2019 15,700 0.10 0.64 15,600 15,700 15,450 11,498 180,518,600
15/07/2019 15,600 -0.10 -0.64 15,700 15,700 15,500 7,479 116,672,400
12/07/2019 15,700 -0.10 -0.64 15,750 15,750 15,600 6,318 99,192,600
11/07/2019 15,750 0.00 ■■ 0.00 15,750 15,800 15,650 6,255 98,516,250
10/07/2019 15,750 0.10 0.63 15,700 15,800 15,600 8,267 130,205,250
09/07/2019 15,700 0.10 0.64 15,550 15,700 15,550 7,205 113,118,500
08/07/2019 15,550 -0.30 -1.93 15,800 15,700 15,550 7,433 115,583,150
05/07/2019 15,800 0.10 0.63 15,700 15,900 15,500 13,197 208,512,600
04/07/2019 15,700 -0.10 -0.64 15,800 15,900 15,500 9,783 153,593,100
03/07/2019 15,800 0.00 ■■ 0.00 15,800 15,800 15,400 28,120 444,296,000
02/07/2019 15,800 0.00 ■■ 0.00 15,800 15,900 15,650 15,209 240,302,200
01/07/2019 15,800 -0.20 -1.27 16,000 16,000 15,800 8,679 137,128,200
28/06/2019 16,000 -0.10 -0.63 16,100 16,100 15,850 9,772 156,352,000
27/06/2019 16,100 0.00 ■■ 0.00 16,100 16,100 15,850 8,652 139,297,200
26/06/2019 16,100 0.00 ■■ 0.00 16,100 16,250 16,000 9,969 160,500,900
25/06/2019 16,100 -0.10 -0.62 16,200 16,100 16,000 6,477 104,279,700
24/06/2019 16,200 0.00 ■■ 0.00 16,200 16,200 16,000 6,604 106,984,800
21/06/2019 16,200 0.00 ■■ 0.00 16,200 16,200 16,000 5,638 91,335,600
20/06/2019 16,200 0.00 ■■ 0.00 16,200 16,200 16,000 6,788 109,965,600
19/06/2019 16,200 0.10 0.62 16,100 16,200 15,900 7,656 124,027,200
18/06/2019 16,100 -0.10 -0.62 16,250 16,200 15,950 12,930 208,173,000
17/06/2019 16,250 -0.10 -0.62 16,300 16,300 16,050 6,687 108,663,750
16/06/2019 16,300 0.00 ■■ 0.00 16,300 16,300 16,000 10,190 166,097,000
14/06/2019 16,300 0.00 ■■ 0.00 16,300 16,300 16,000 10,190 166,097,000
13/06/2019 16,300 0.20 1.23 16,100 16,300 15,900 8,800 143,440,000
11/06/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 7,468 123,222,000
10/06/2019 16,500 -0.10 -0.61 16,550 16,600 16,300 9,505 156,832,500
09/06/2019 16,550 -0.10 -0.60 16,600 16,700 16,500 4,735 78,364,250
07/06/2019 16,550 -0.10 -0.60 16,600 16,700 16,500 4,735 78,364,250
06/06/2019 16,600 0.00 ■■ 0.00 16,600 16,700 16,400 4,320 71,712,000
05/06/2019 16,600 0.10 0.60 16,500 16,750 16,300 9,873 163,891,800
04/06/2019 16,500 -0.10 -0.61 16,600 16,700 16,300 11,372 187,638,000
03/06/2019 16,600 -0.10 -0.60 16,700 16,700 16,200 12,314 204,412,400
02/06/2019 16,700 -0.10 -0.60 16,800 16,700 16,500 8,788 146,759,600
31/05/2019 16,700 -0.10 -0.60 16,800 16,700 16,500 8,788 146,759,600
30/05/2019 16,800 0.10 0.60 16,750 16,800 16,600 4,934 82,891,200
29/05/2019 16,750 0.00 ■■ 0.00 16,750 16,800 16,600 5,536 92,728,000
28/05/2019 16,750 -0.10 -0.60 16,800 16,800 16,500 6,434 107,769,500
27/05/2019 16,800 -0.10 -0.60 16,900 16,900 16,600 4,960 83,328,000
26/05/2019 16,900 0.00 ■■ 0.00 16,900 16,900 16,550 11,129 188,080,100
24/05/2019 16,900 0.00 ■■ 0.00 16,900 16,900 16,550 11,129 188,080,100
23/05/2019 16,900 0.30 1.78 16,600 16,900 16,600 7,254 122,592,600
22/05/2019 16,600 -0.60 -3.61 17,200 17,100 16,600 15,698 260,586,800
21/05/2019 17,200 0.00 ■■ 0.00 17,200 17,350 16,900 10,859 186,774,800
20/05/2019 17,200 -0.10 -0.58 17,250 17,400 17,100 8,214 141,280,800
19/05/2019 17,250 0.30 1.74 17,000 17,300 16,900 11,923 205,671,750
17/05/2019 17,250 0.30 1.74 17,000 17,300 16,900 11,923 205,671,750
16/05/2019 17,000 0.20 1.18 16,800 17,300 16,900 13,449 228,633,000
15/05/2019 16,800 0.10 0.60 16,700 17,000 16,700 7,212 121,161,600
14/05/2019 16,700 -0.20 -1.20 16,900 16,900 16,700 14,572 243,352,400
13/05/2019 16,900 0.00 ■■ 0.00 16,900 16,900 16,600 7,417 125,347,300
12/05/2019 16,900 0.10 0.59 16,750 16,900 16,600 10,247 173,174,300
10/05/2019 16,900 0.10 0.59 16,750 16,900 16,600 10,247 173,174,300
09/05/2019 16,750 -0.10 -0.60 16,800 16,800 16,600 18,769 314,380,750
08/05/2019 16,800 0.00 ■■ 0.00 16,800 16,800 16,400 16,006 268,900,800
07/05/2019 16,800 0.40 2.38 16,400 16,800 16,300 30,424 511,123,200
06/05/2019 16,400 0.00 ■■ 0.00 16,400 16,400 16,200 13,965 229,026,000
05/05/2019 16,400 -0.30 -1.83 16,650 16,700 16,400 15,171 248,804,400
03/05/2019 16,400 -0.30 -1.83 16,650 16,700 16,400 15,171 248,804,400
02/05/2019 16,650 0.10 0.60 16,550 16,700 16,500 14,719 245,071,350
01/05/2019 16,550 -0.20 -1.21 16,750 16,800 16,500 12,150 201,082,500
30/04/2019 16,550 -0.20 -1.21 16,750 16,800 16,500 12,150 201,082,500
29/04/2019 16,550 -0.20 -1.21 16,750 16,800 16,500 12,150 201,082,500
28/04/2019 16,550 -0.20 -1.21 16,750 16,800 16,500 12,150 201,082,500
26/04/2019 16,550 -0.20 -1.21 16,750 16,800 16,500 12,150 201,082,500
25/04/2019 16,750 0.00 ■■ 0.00 16,750 16,800 16,500 21,143 354,145,250
24/04/2019 16,750 0.10 0.60 16,600 16,750 16,600 13,778 230,781,500
23/04/2019 16,600 0.10 0.60 16,500 16,700 16,500 25,905 430,023,000
22/04/2019 16,500 -0.40 -2.42 16,850 16,900 16,500 13,677 225,670,500
21/04/2019 16,850 0.10 0.59 16,750 17,000 16,700 20,657 348,070,450
19/04/2019 16,850 0.10 0.59 16,750 17,000 16,700 20,657 348,070,450
18/04/2019 16,750 -0.10 -0.60 16,800 16,800 16,400 17,521 293,476,750
17/04/2019 16,800 0.00 ■■ 0.00 16,800 16,850 16,700 12,533 210,554,400
16/04/2019 16,800 0.00 ■■ 0.00 16,800 16,900 16,500 16,908 284,054,400
15/04/2019 16,800 -0.10 -0.60 16,950 16,950 16,600 18,887 317,301,600
12/04/2019 16,800 -0.10 -0.60 16,950 16,950 16,600 18,887 317,301,600
11/04/2019 16,950 0.40 2.36 16,500 17,000 16,250 40,760 690,882,000
10/04/2019 16,500 -0.20 -1.21 16,700 16,500 16,250 18,000 297,000,000
09/04/2019 16,700 -0.30 -1.80 16,950 16,900 16,350 37,921 633,280,700
08/04/2019 16,950 0.00 ■■ 0.00 16,950 17,000 16,700 25,950 439,852,500
05/04/2019 16,950 -0.30 -1.77 17,200 17,200 16,950 17,267 292,675,650
04/04/2019 17,200 0.40 2.33 16,800 17,250 16,500 61,702 1,061,274,400
03/04/2019 16,800 -0.10 -0.60 16,900 16,950 16,600 20,971 352,312,800
02/04/2019 16,900 -0.30 -1.78 17,200 17,300 16,850 37,643 636,166,700
01/04/2019 17,200 0.30 1.74 16,850 17,600 16,850 66,006 1,135,303,200
30/03/2019 21,900 1.10 5.02 20,800 21,900 20,700 562,390 12,316,341,000
29/03/2019 16,850 0.10 0.59 16,800 16,850 16,600 18,612 313,612,200
28/03/2019 16,800 0.20 1.19 16,650 16,800 16,450 22,484 377,731,200
27/03/2019 16,650 0.20 1.20 16,450 16,750 16,350 32,217 536,413,050
26/03/2019 16,450 0.10 0.61 16,400 16,500 15,700 55,509 913,123,050
25/03/2019 16,400 -0.50 -3.05 16,850 16,700 15,700 42,502 697,032,800
22/03/2019 16,850 0.00 ■■ 0.00 16,850 16,900 16,600 40,843 688,204,550
21/03/2019 16,850 -0.40 -2.37 17,300 17,300 16,850 37,473 631,420,050
20/03/2019 17,300 -0.10 -0.58 17,400 17,300 16,800 37,337 645,930,100
19/03/2019 17,400 -0.50 -2.87 17,900 17,900 17,400 59,557 1,036,291,800
18/03/2019 17,900 0.10 0.56 17,800 18,000 17,600 81,991 1,467,638,900
15/03/2019 17,800 -0.10 -0.56 17,900 18,000 17,600 42,501 756,517,800
14/03/2019 17,900 -0.10 -0.56 18,000 18,000 17,750 46,492 832,206,800
13/03/2019 18,000 0.10 0.56 17,900 18,200 17,700 86,610 1,558,980,000
12/03/2019 17,900 0.30 1.68 17,600 18,100 17,700 68,564 1,227,295,600
11/03/2019 17,600 -0.40 -2.27 18,000 17,900 17,500 43,918 772,956,800
08/03/2019 18,000 -0.50 -2.78 18,500 18,400 17,800 34,651 623,718,000
07/03/2019 18,500 0.10 0.54 18,400 19,000 18,300 103,755 1,919,467,500
06/03/2019 18,400 0.80 4.35 17,600 18,400 17,300 66,608 1,225,587,200
05/03/2019 17,600 -0.30 -1.70 17,950 17,900 17,450 37,728 664,012,800
04/03/2019 17,950 0.60 3.34 17,300 17,950 17,050 91,427 1,641,114,650
01/03/2019 17,300 0.30 1.73 17,050 17,500 16,600 50,250 869,325,000
28/02/2019 17,050 -0.30 -1.76 17,300 17,300 16,850 40,704 694,003,200
27/02/2019 17,300 -0.10 -0.58 17,400 17,300 16,750 57,562 995,822,600
26/02/2019 17,400 -0.20 -1.15 17,600 17,700 17,000 29,372 511,072,800
25/02/2019 17,600 0.30 1.70 17,300 17,600 17,100 31,911 561,633,600
22/02/2019 17,300 0.20 1.16 17,100 17,300 16,750 46,612 806,387,600
21/02/2019 17,100 -0.50 -2.92 17,600 17,700 17,000 37,840 647,064,000
20/02/2019 17,600 -0.40 -2.27 18,000 17,900 17,450 70,593 1,242,436,800
19/02/2019 18,000 -0.50 -2.78 18,500 18,500 17,950 55,624 1,001,232,000
18/02/2019 18,500 0.40 2.16 18,150 18,700 18,150 67,308 1,245,198,000
15/02/2019 18,150 1.20 6.61 17,000 18,150 16,800 108,239 1,964,537,850
14/02/2019 17,000 0.20 1.18 16,800 17,000 16,300 72,579 1,233,843,000
13/02/2019 16,800 -0.20 -1.19 17,000 16,900 16,400 37,186 624,724,800
12/02/2019 17,000 0.00 ■■ 0.00 17,000 17,000 16,800 39,958 679,286,000
11/02/2019 17,000 -0.10 -0.59 17,100 17,150 16,900 26,335 447,695,000
01/02/2019 17,100 0.00 ■■ 0.00 17,150 17,200 16,900 12,217 208,910,700
31/01/2019 17,150 0.40 2.33 16,700 17,150 16,700 27,316 468,469,400
30/01/2019 16,700 -0.10 -0.60 16,800 16,900 16,600 20,237 337,957,900
29/01/2019 16,800 -0.10 -0.60 16,900 16,950 16,800 33,900 569,520,000
28/01/2019 16,900 -0.30 -1.78 17,150 17,200 16,600 30,643 517,866,700
25/01/2019 17,150 0.40 2.33 16,750 17,200 16,700 40,634 696,873,100
24/01/2019 16,750 -0.10 -0.60 16,800 16,900 16,600 14,636,000 245,153,000,000
23/01/2019 16,800 -0.10 -0.60 16,900 16,900 16,600 24,206,000 406,660,800,000
22/01/2019 16,900 0.00 ■■ 0.00 16,900 17,300 16,800 25,499,000 430,933,100,000
21/01/2019 16,900 0.30 1.78 16,600 16,900 16,300 391,620 6,618,378,000
19/01/2019 16,600 -0.10 -0.60 16,700 16,800 16,100 34,049,000 565,213,400,000
18/01/2019 16,600 -0.10 -0.60 16,700 16,800 16,100 340,490 5,652,134,000
17/01/2019 16,700 0.10 0.60 16,600 16,700 16,200 449,470 7,506,149,000
16/01/2019 16,600 0.50 3.01 16,100 16,750 15,650 921,740 15,300,884,000
15/01/2019 16,100 -0.70 -4.35 16,800 16,700 15,650 1,175,090 18,918,949,000
14/01/2019 16,800 -0.20 -1.19 17,000 16,900 16,400 120,020 2,016,336,000
12/01/2019 17,000 -0.10 -0.59 17,100 17,000 16,700 102,850 1,748,450,000
11/01/2019 17,000 -0.10 -0.59 17,100 17,000 16,700 102,850 1,748,450,000
10/01/2019 17,100 -0.20 -1.17 17,100 17,100 16,800 69,380 1,186,398,000
09/01/2019 17,100 0.20 1.17 16,900 17,100 16,800 318,560 5,447,376,000
08/01/2019 16,900 -0.10 -0.59 17,000 17,000 16,700 192,150 3,247,335,000
07/01/2019 17,000 -0.10 -0.59 17,000 17,200 16,700 258,280 4,390,760,000
04/01/2019 17,000 -0.15 -0.88 17,150 17,150 16,200 298,290 5,070,930,000
03/01/2019 17,150 -1.25 -7.29 18,400 18,400 17,150 65,540 1,124,011,000
02/01/2019 18,400 0.20 1.09 18,200 18,500 18,200 53,110 977,224,000
28/12/2018 18,200 -0.70 -3.85 18,900 19,000 18,200 238,660 4,343,612,000
27/12/2018 18,900 0.40 2.12 18,500 19,000 18,600 541,630 10,236,807,000
26/12/2018 18,500 -0.70 -3.78 19,200 19,200 18,500 100,850 1,865,725,000
25/12/2018 19,200 -0.10 -0.52 19,300 19,200 18,500 127,370 2,445,504,000
24/12/2018 19,300 -0.10 -0.52 19,400 19,500 19,200 142,910 2,758,163,000
21/12/2018 19,400 0.10 0.52 19,300 19,400 18,900 233,820 4,536,108,000
20/12/2018 19,300 0.30 1.55 19,000 19,400 18,800 399,590 7,712,087,000
19/12/2018 19,000 -0.80 -4.21 19,800 19,900 19,000 163,620 3,108,780,000
18/12/2018 19,800 -0.80 -4.04 20,600 20,400 19,700 434,370 8,600,526,000
17/12/2018 20,600 -0.20 -0.97 20,800 20,800 20,400 395,370 8,144,622,000
14/12/2018 20,800 -0.30 -1.44 21,100 21,100 20,800 324,050 6,740,240,000
13/12/2018 21,100 -0.10 -0.47 21,200 21,300 20,700 411,080 8,673,788,000
12/12/2018 21,200 0.30 1.42 20,900 21,200 20,500 579,180 12,278,616,000
11/12/2018 20,900 -0.10 -0.48 21,000 21,000 20,400 502,350 10,499,115,000
10/12/2018 21,000 -0.20 -0.95 21,200 21,300 20,600 460,250 9,665,250,000
08/12/2018 21,200 -0.10 -0.47 21,300 21,400 20,800 446,710 9,470,252,000
07/12/2018 21,200 -0.10 -0.47 21,300 21,400 20,800 446,710 9,470,252,000
06/12/2018 21,300 0.30 1.41 21,000 21,300 21,000 263,310 5,608,503,000
05/12/2018 21,000 -0.40 -1.90 21,400 21,400 20,900 465,050 9,766,050,000
04/12/2018 21,400 -0.20 -0.93 21,600 21,700 21,000 618,170 13,228,838,000
03/12/2018 21,600 -0.30 -1.39 21,900 21,800 21,400 571,790 12,350,664,000
30/11/2018 21,900 1.10 5.02 20,800 21,900 20,700 562,390 12,316,341,000
29/11/2018 20,800 -0.20 -0.96 20,800 21,000 20,600 364,440 7,580,352,000
28/11/2018 20,800 -0.20 -0.96 21,000 21,100 20,700 361,020 7,509,216,000
27/11/2018 21,000 -0.20 -0.95 21,000 21,200 20,400 918,900 19,296,900,000
26/11/2018 21,000 -0.10 -0.48 21,100 21,600 21,000 572,080 12,013,680,000
23/11/2018 21,100 -0.90 -4.27 22,000 21,900 21,100 524,710 11,071,381,000
22/11/2018 22,000 -0.60 -2.73 22,600 22,800 22,000 596,370 13,120,140,000
21/11/2018 22,600 -0.25 -1.11 22,850 22,700 22,200 336,500 7,604,900,000
20/11/2018 22,850 0.95 4.16 21,900 22,850 21,000 1,332,510 30,447,853,500
19/11/2018 21,900 -0.10 -0.46 22,000 22,100 21,800 270,180 5,916,942,000
16/11/2018 22,000 -0.20 -0.91 22,000 22,200 21,800 456,630 10,045,860,000
15/11/2018 22,000 -0.30 -1.36 22,300 22,400 22,000 228,820 5,034,040,000
14/11/2018 22,300 -0.30 -1.35 22,600 22,900 22,200 516,930 11,527,539,000
13/11/2018 22,600 -0.30 -1.33 22,900 22,900 22,300 274,970 6,214,322,000
12/11/2018 22,900 -0.30 -1.31 23,200 23,100 22,600 360,890 8,264,381,000
09/11/2018 23,200 -0.40 -1.72 23,600 23,500 22,900 227,680 5,282,176,000
08/11/2018 23,600 0.60 2.54 23,000 23,600 23,000 440,980 10,407,128,000
07/11/2018 23,000 -0.30 -1.30 23,000 23,100 22,700 400,270 9,206,210,000
06/11/2018 23,000 -0.30 -1.30 23,000 23,200 22,700 323,700 7,445,100,000
05/11/2018 23,000 -0.40 -1.74 23,400 23,300 22,900 402,720 9,262,560,000
03/11/2018 23,400 0.15 0.64 23,250 23,800 23,250 593,990 13,899,366,000
02/11/2018 23,400 0.15 0.64 23,250 23,800 23,250 593,990 13,899,366,000
01/11/2018 23,250 -0.25 -1.08 23,500 23,600 23,200 311,500 7,242,375,000
31/10/2018 23,500 0.60 2.55 22,900 23,600 23,000 693,010 16,285,735,000
30/10/2018 22,900 0.70 3.06 22,200 22,900 22,100 620,820 14,216,778,000
29/10/2018 22,200 -0.20 -0.90 22,400 22,400 22,000 263,620 5,852,364,000
28/10/2018 22,400 0.10 0.45 22,400 22,700 22,000 558,370 12,507,488,000
26/10/2018 22,400 0.10 0.45 22,400 22,700 22,000 558,370 12,507,488,000
25/10/2018 22,400 0.10 0.45 22,300 22,400 21,500 316,580 7,091,392,000
24/10/2018 22,300 0.20 0.90 22,100 22,300 21,600 539,780 12,037,094,000
23/10/2018 22,100 0.30 1.36 21,800 22,100 21,000 605,030 13,371,163,000
22/10/2018 21,800 -0.40 -1.83 22,200 22,300 21,800 489,390 10,668,702,000
21/10/2018 22,200 -0.80 -3.60 23,000 22,800 22,200 461,670 10,249,074,000
19/10/2018 22,200 -0.80 -3.60 23,000 22,800 22,200 461,670 10,249,074,000
18/10/2018 23,000 -0.30 -1.30 23,000 23,000 22,500 681,510 15,674,730,000
17/10/2018 23,000 -0.20 -0.87 23,200 23,500 23,000 548,050 12,605,150,000
16/10/2018 23,200 0.70 3.02 22,500 23,200 22,500 528,990 12,272,568,000
15/10/2018 22,500 -0.20 -0.89 22,700 22,800 22,300 337,680 7,597,800,000
12/10/2018 22,700 0.80 3.52 21,900 22,700 20,500 942,820 21,402,014,000
11/10/2018 21,900 -1.60 -7.31 23,500 23,000 21,900 473,380 10,367,022,000
10/10/2018 23,500 -0.40 -1.70 23,900 24,000 23,500 455,430 10,702,605,000
09/10/2018 23,900 0.10 0.42 23,800 24,000 23,500 593,380 14,181,782,000
08/10/2018 23,800 -0.30 -1.26 24,100 24,000 23,500 529,450 12,600,910,000
05/10/2018 24,100 -0.30 -1.24 24,400 24,500 23,500 649,140 15,644,274,000
04/10/2018 24,400 0.40 1.64 24,000 24,400 23,800 533,450 13,016,180,000
03/10/2018 24,000 -0.20 -0.83 24,200 24,400 23,500 767,700 18,424,800,000
02/10/2018 24,200 -0.90 -3.72 25,100 25,100 24,200 1,067,960 25,844,632,000
01/10/2018 25,100 0.15 0.60 24,950 25,400 24,600 1,413,230 35,472,073,000
28/09/2018 24,950 0.95 3.81 24,000 25,200 24,000 1,106,960 27,618,652,000
27/09/2018 24,000 1.50 6.25 22,500 24,050 22,300 1,288,340 30,920,160,000
26/09/2018 22,500 -0.10 -0.44 22,600 22,800 22,500 492,290 11,076,525,000
25/09/2018 22,600 -0.20 -0.88 22,600 22,700 22,300 568,210 12,841,546,000
24/09/2018 22,600 -0.20 -0.88 22,800 22,900 22,600 485,030 10,961,678,000
23/09/2018 22,800 -0.20 -0.88 23,000 23,200 22,800 476,640 10,867,392,000
21/09/2018 22,800 -0.20 -0.88 23,000 23,200 22,800 476,640 10,867,392,000
20/09/2018 23,000 0.30 1.30 22,700 23,000 22,400 601,000 13,823,000,000
19/09/2018 22,700 -0.10 -0.44 22,800 23,300 22,700 597,760 13,569,152,000
18/09/2018 22,800 -0.10 -0.44 22,800 22,900 22,500 368,210 8,395,188,000
17/09/2018 22,800 0.10 0.44 22,700 22,900 22,500 314,800 7,177,440,000
14/09/2018 22,700 -0.20 -0.88 22,900 23,100 22,600 671,080 15,233,516,000
13/09/2018 22,900 -0.10 -0.44 23,000 23,300 22,900 608,760 13,940,604,000
12/09/2018 23,000 -0.60 -2.61 23,600 23,800 23,000 593,740 13,656,020,000
11/09/2018 23,600 0.70 2.97 22,900 23,600 22,900 812,560 19,176,416,000
10/09/2018 22,900 0.10 0.44 22,900 23,100 22,800 332,110 7,605,319,000
08/09/2018 22,900 -0.20 -0.87 23,100 23,300 22,800 380,060 8,703,374,000
07/09/2018 22,900 -0.20 -0.87 23,100 23,300 22,800 380,060 8,703,374,000
06/09/2018 23,100 -0.40 -1.73 23,500 23,500 23,000 566,940 13,096,314,000
05/09/2018 23,500 -0.10 -0.43 23,600 23,500 22,900 950,280 22,331,580,000
04/09/2018 23,600 -0.40 -1.69 24,000 24,000 23,400 594,380 14,027,368,000
01/09/2018 24,000 -0.10 -0.42 24,100 24,300 23,750 554,250 13,302,000,000
31/08/2018 24,000 -0.10 -0.42 24,100 24,300 23,750 554,250 13,302,000,000
30/08/2018 24,100 1.10 4.56 23,000 24,200 23,000 787,720 18,984,052,000
29/08/2018 23,000 0.20 0.87 22,800 23,200 22,500 712,000 16,376,000,000
28/08/2018 22,800 0.10 0.44 22,700 22,800 22,200 519,860 11,852,808,000
27/08/2018 22,700 -0.20 -0.88 22,900 23,100 22,700 439,830 9,984,141,000
24/08/2018 22,900 0.30 1.31 22,600 22,900 22,400 784,330 17,961,157,000
23/08/2018 22,600 -0.10 -0.44 22,600 22,700 22,300 664,740 15,023,124,000
22/08/2018 22,600 -0.80 -3.54 23,400 23,400 22,550 534,520 12,080,152,000
21/08/2018 23,400 0.30 1.28 23,100 23,600 22,850 626,270 14,654,718,000
20/08/2018 23,100 0.65 2.81 22,450 23,100 22,450 676,470 15,626,457,000
17/08/2018 22,450 0.45 2.00 22,000 22,950 21,800 455,630 10,228,893,500
16/08/2018 22,000 0.10 0.45 21,900 22,200 21,500 345,720 7,605,840,000
15/08/2018 21,900 -0.25 -1.14 22,150 22,200 21,500 642,050 14,060,895,000
14/08/2018 22,150 0.15 0.68 22,000 22,200 21,600 689,880 15,280,842,000
13/08/2018 22,000 0.90 4.09 21,100 22,000 20,900 883,860 19,444,920,000
10/08/2018 21,100 0.50 2.37 20,600 21,300 20,500 761,350 16,064,485,000
09/08/2018 20,600 0.40 1.94 20,200 20,700 19,000 587,850 12,109,710,000
08/08/2018 20,200 -0.20 -0.99 20,200 20,200 19,500 291,910 5,896,582,000
07/08/2018 20,200 0.10 0.50 20,200 20,400 19,500 493,730 9,973,346,000
06/08/2018 20,200 -0.70 -3.47 20,900 20,800 20,200 381,490 7,706,098,000
03/08/2018 20,900 0.05 0.24 20,900 21,100 20,800 623,830 13,038,047,000
02/08/2018 20,900 0.40 1.91 20,500 21,300 20,500 781,480 16,332,932,000
01/08/2018 20,500 1.30 6.34 19,200 20,500 19,100 692,520 14,196,660,000
31/07/2018 19,200 0.10 0.52 19,100 19,400 19,000 280,630 5,388,096,000
30/07/2018 19,100 -0.25 -1.31 19,350 19,350 19,000 651,140 12,436,774,000
28/07/2018 19,350 0.25 1.29 19,100 19,500 19,000 362,810 7,020,373,500
27/07/2018 19,350 0.25 1.29 19,100 19,500 19,000 362,810 7,020,373,500
26/07/2018 19,100 -0.20 -1.05 19,300 19,400 18,500 729,480 13,933,068,000
25/07/2018 19,300 0.40 2.07 18,900 19,500 18,800 671,760 12,964,968,000
24/07/2018 18,900 0.50 2.65 18,400 19,100 18,000 867,360 16,393,104,000
23/07/2018 18,400 0.10 0.54 18,400 19,200 17,800 675,600 12,431,040,000
20/07/2018 18,400 -0.05 -0.27 18,450 18,450 18,000 351,060 6,459,504,000
19/07/2018 18,450 0.70 3.79 17,750 18,600 17,750 584,770 10,789,006,500
18/07/2018 17,750 1.15 6.48 16,600 17,750 16,000 592,260 10,512,615,000
17/07/2018 16,600 -0.40 -2.41 16,600 16,600 16,000 324,140 5,380,724,000
16/07/2018 16,600 0.60 3.61 16,000 16,600 15,900 238,310 3,955,946,000
13/07/2018 16,000 0.30 1.88 15,700 16,000 15,600 291,500 4,664,000,000
12/07/2018 15,700 -0.40 -2.55 15,700 15,800 15,100 209,520 3,289,464,000
11/07/2018 15,700 -0.20 -1.27 15,900 15,900 15,300 267,890 4,205,873,000
10/07/2018 15,900 -0.20 -1.26 16,100 16,100 15,700 269,540 4,285,686,000
09/07/2018 16,100 0.10 0.62 16,000 16,300 15,800 346,150 5,573,015,000
06/07/2018 16,000 -0.10 -0.63 16,000 16,200 15,700 188,000 3,008,000,000
05/07/2018 16,000 -0.30 -1.88 16,300 16,400 15,200 209,130 3,346,080,000
04/07/2018 16,300 0.50 3.07 15,800 16,300 14,800 253,070 4,125,041,000
03/07/2018 15,800 -1.15 -7.28 16,950 17,000 15,800 138,790 2,192,882,000
02/07/2018 16,950 -1.25 -7.37 18,200 18,000 16,950 165,140 2,799,123,000
29/06/2018 18,200 -0.30 -1.65 18,200 0 0 312,730 5,691,686,000
28/06/2018 18,200 -0.10 -0.55 18,300 18,400 18,000 270,970 4,931,654,000
27/06/2018 18,300 0.60 3.28 17,700 18,400 17,600 684,920 12,534,036,000
26/06/2018 17,700 -0.20 -1.13 17,700 17,700 17,200 261,180 4,622,886,000
25/06/2018 17,700 0.10 0.56 17,600 17,900 17,500 267,710 4,738,467,000
22/06/2018 17,600 0.10 0.57 17,500 17,600 17,300 284,970 5,015,472,000
21/06/2018 17,500 -0.20 -1.14 17,700 17,800 17,200 309,840 5,422,200,000
20/06/2018 17,700 0.50 2.82 17,200 17,700 17,100 243,390 4,308,003,000
19/06/2018 17,200 -0.80 -4.65 18,000 17,700 16,800 256,310 4,408,532,000
18/06/2018 18,000 -0.80 -4.44 18,800 18,800 17,800 274,350 4,938,300,000
17/06/2018 18,800 0.90 4.79 17,900 18,800 17,700 461,800 8,681,840,000
15/06/2018 18,800 0.90 4.79 17,900 18,800 17,700 461,800 8,681,840,000
14/06/2018 17,900 -0.20 -1.12 18,100 18,000 17,600 196,730 3,521,467,000
13/06/2018 18,100 -0.20 -1.10 18,100 18,200 17,600 220,520 3,991,412,000
12/06/2018 18,100 1.00 5.52 17,100 18,250 17,100 682,830 12,359,223,000
11/06/2018 17,100 1.10 6.43 16,000 17,100 15,900 531,450 9,087,795,000
08/06/2018 16,000 -0.40 -2.50 16,000 16,000 15,550 153,330 2,453,280,000
07/06/2018 16,000 -0.15 -0.94 16,150 16,100 15,700 172,180 2,754,880,000
06/06/2018 16,150 -0.05 -0.31 16,200 16,300 15,600 190,950 3,083,842,500
05/06/2018 16,200 -0.20 -1.23 16,200 16,200 15,900 197,670 3,202,254,000
04/06/2018 16,200 -0.10 -0.62 16,300 16,200 15,900 203,350 3,294,270,000
01/06/2018 16,300 -0.20 -1.23 16,300 16,400 15,900 317,080 5,168,404,000
31/05/2018 16,300 0.60 3.68 15,700 16,350 15,500 190,940 3,112,322,000
30/05/2018 15,700 -0.70 -4.46 16,400 16,300 15,700 278,000 4,364,600,000
29/05/2018 16,400 0.85 5.18 15,550 16,600 15,000 339,770 5,572,228,000
28/05/2018 15,550 -1.15 -7.40 16,700 16,700 15,550 228,960 3,560,328,000
25/05/2018 16,700 0.15 0.90 16,550 16,900 16,500 129,910 2,169,497,000
24/05/2018 16,550 -0.05 -0.30 16,600 16,600 16,000 175,580 2,905,849,000
23/05/2018 16,600 -0.20 -1.20 16,800 16,600 16,000 248,020 4,117,132,000
22/05/2018 16,800 -0.40 -2.38 17,200 17,200 16,000 290,940 4,887,792,000
21/05/2018 17,200 0.15 0.87 17,050 17,300 17,000 237,530 4,085,516,000
18/05/2018 17,050 -0.65 -3.81 17,700 17,700 17,000 318,220 5,425,651,000
17/05/2018 17,700 -0.10 -0.56 17,800 17,800 17,100 298,570 5,284,689,000
16/05/2018 17,800 -0.20 -1.12 18,000 18,000 17,650 300,920 5,356,376,000
15/05/2018 18,000 -0.20 -1.11 18,200 18,300 17,900 196,160 3,530,880,000
14/05/2018 18,200 0.20 1.10 18,000 18,200 17,800 116,720 2,124,304,000
11/05/2018 18,000 -0.20 -1.11 18,200 18,200 17,700 179,130 3,224,340,000
10/05/2018 18,200 -0.60 -3.30 18,800 18,800 18,200 155,320 2,826,824,000
09/05/2018 18,800 -0.50 -2.66 18,800 18,800 18,300 249,250 4,685,900,000
08/05/2018 18,800 -0.40 -2.13 19,200 19,200 18,700 216,970 4,079,036,000
07/05/2018 19,200 0.60 3.13 18,600 19,200 18,400 269,200 5,168,640,000
04/05/2018 18,600 -0.20 -1.08 18,800 18,800 18,500 226,980 4,221,828,000
03/05/2018 18,800 0.80 4.26 18,000 18,800 17,600 406,390 7,640,132,000
02/05/2018 18,000 -0.40 -2.22 18,000 18,000 17,300 477,170 8,589,060,000
27/04/2018 18,000 -0.20 -1.11 18,200 18,600 17,900 387,970 6,983,460,000
26/04/2018 18,200 -1.00 -5.49 19,200 19,200 18,200 348,030 6,334,146,000
24/04/2018 19,200 0.30 1.56 18,900 19,300 18,700 399,130 7,663,296,000
23/04/2018 18,900 -1.40 -7.41 20,300 20,400 18,900 322,380 6,092,982,000
20/04/2018 20,300 0.10 0.49 20,300 20,400 20,100 278,390 5,651,317,000
19/04/2018 20,300 0.10 0.49 20,200 20,600 19,900 571,610 11,603,683,000
18/04/2018 20,200 0.10 0.50 20,200 21,000 20,200 731,970 14,785,794,000
15/04/2018 19,900 -0.10 -0.50 20,000 20,000 19,600 424,610 8,449,739,000
13/04/2018 19,900 -0.10 -0.50 20,000 20,000 19,600 424,610 8,449,739,000
12/04/2018 20,000 0.20 1.00 19,800 20,000 19,300 409,610 8,192,200,000
11/04/2018 19,800 -0.70 -3.54 20,500 20,600 19,400 338,590 6,704,082,000
10/04/2018 20,500 0.70 3.41 19,800 20,500 19,500 770,690 15,799,145,000
09/04/2018 19,800 -0.70 -3.54 20,500 20,700 19,800 362,950 7,186,410,000
06/04/2018 20,500 0.50 2.44 20,000 21,300 20,000 585,490 12,002,545,000
05/04/2018 20,000 -0.20 -1.00 20,000 20,200 19,800 353,100 7,062,000,000
04/04/2018 20,000 -0.20 -1.00 20,200 20,300 19,700 304,600 6,092,000,000
03/04/2018 20,200 -0.50 -2.48 20,700 20,700 19,900 484,980 9,796,596,000
02/04/2018 20,700 0.20 0.97 20,500 20,900 20,400 346,640 7,175,448,000
30/03/2018 20,500 -0.20 -0.98 20,500 20,600 20,200 329,480 6,754,340,000
29/03/2018 20,500 0.70 3.41 19,800 20,800 19,700 527,390 10,811,495,000
28/03/2018 19,800 -0.20 -1.01 20,000 20,000 19,500 420,920 8,334,216,000
27/03/2018 20,000 -0.40 -2.00 20,400 20,500 19,800 247,650 4,953,000,000
26/03/2018 20,400 -0.10 -0.49 20,400 20,800 19,900 515,100 10,508,040,000
23/03/2018 20,400 -0.40 -1.96 20,800 20,500 19,700 327,230 6,675,492,000
22/03/2018 20,800 -0.20 -0.96 21,000 21,200 20,600 446,360 9,284,288,000
21/03/2018 21,000 -0.60 -2.86 21,600 21,950 21,000 733,350 15,400,350,000
20/03/2018 21,600 0.65 3.01 20,950 22,000 20,950 807,500 17,442,000,000
19/03/2018 20,950 1.35 6.44 19,600 20,950 19,500 1,082,310 22,674,394,500
16/03/2018 19,600 0.40 2.04 19,600 19,800 19,300 464,420 9,102,632,000
15/03/2018 19,600 0.40 2.04 19,200 19,800 19,200 552,900 10,836,840,000
14/03/2018 19,200 -0.70 -3.65 19,900 20,000 19,200 367,310 7,052,352,000
13/03/2018 19,900 -0.10 -0.50 20,000 20,000 19,600 290,710 5,785,129,000
12/03/2018 20,000 -0.20 -1.00 20,200 20,400 19,700 375,500 7,510,000,000
09/03/2018 19,700 -0.50 -2.54 20,200 20,400 19,700 534,000 10,519,800,000
08/03/2018 20,200 -0.20 -0.99 20,400 20,500 19,900 242,530 4,899,106,000
07/03/2018 20,400 -0.50 -2.45 20,400 20,600 19,900 338,850 6,912,540,000
06/03/2018 20,400 0.30 1.47 20,100 20,900 20,100 664,930 13,564,572,000
05/03/2018 20,100 -1.40 -6.97 21,500 21,800 20,100 796,890 16,017,489,000
02/03/2018 21,500 0.40 1.86 21,100 21,500 20,800 501,500 10,782,250,000
01/03/2018 21,100 -0.15 -0.71 21,250 21,500 20,850 613,430 12,943,373,000
28/02/2018 21,250 0.25 1.18 21,000 21,600 20,550 757,270 16,091,987,500
27/02/2018 21,000 -0.60 -2.86 21,600 21,700 20,900 548,520 11,518,920,000
26/02/2018 21,600 -0.10 -0.46 21,700 21,900 21,400 681,610 14,722,776,000
23/02/2018 21,700 0.40 1.84 21,300 21,900 21,300 589,900 12,800,830,000
22/02/2018 21,300 -0.50 -2.35 21,800 21,800 20,800 560,070 11,929,491,000
21/02/2018 21,800 1.35 6.19 20,450 21,850 20,450 564,530 12,306,754,000
14/02/2018 20,450 0.70 3.42 19,750 20,500 19,800 443,960 9,078,982,000
13/02/2018 20,450 0.70 3.42 19,750 20,500 19,800 443,960 9,078,982,000
12/02/2018 19,750 1.25 6.33 18,500 19,750 18,500 463,770 9,159,457,500
09/02/2018 18,500 -0.70 -3.78 19,200 18,900 18,200 407,070 7,530,795,000
08/02/2018 19,200 -0.40 -2.08 19,600 19,600 19,200 230,530 4,426,176,000
07/02/2018 19,600 -1.40 -7.14 21,000 20,200 19,500 519,610 10,184,356,000
06/02/2018 19,550 -1.45 -7.42 21,000 20,600 19,550 566,710 11,079,180,500
05/02/2018 21,000 -1.00 -4.76 22,000 21,600 20,700 446,580 9,378,180,000
03/02/2018 22,000 0.10 0.45 21,900 22,000 21,300 362,690 7,979,180,000
02/02/2018 22,000 0.10 0.45 21,900 22,000 21,300 362,690 7,979,180,000
01/02/2018 21,900 -1.10 -5.02 23,000 23,000 21,900 490,820 10,748,958,000
31/01/2018 23,000 0.55 2.39 22,450 23,950 23,000 656,300 15,094,900,000
30/01/2018 22,450 1.45 6.46 21,000 22,450 21,000 767,360 17,227,232,000
29/01/2018 21,000 -0.20 -0.95 21,200 21,200 20,500 419,650 8,812,650,000
28/01/2018 21,200 -0.10 -0.47 21,300 21,300 20,800 422,550 8,958,060,000
26/01/2018 21,200 -0.10 -0.47 21,300 21,300 20,800 422,550 8,958,060,000
25/01/2018 21,300 -0.10 -0.47 21,000 21,300 20,600 436,090 9,288,717,000
24/01/2018 18,300 -3.10 -16.94 21,400 21,400 21,000 190,710 3,489,993,000
22/01/2018 21,100 -0.40 -1.90 21,400 21,400 21,000 374,710 7,906,381,000
19/01/2018 21,400 -0.20 -0.93 21,600 21,800 21,300 480,450 10,281,630,000
18/01/2018 21,600 0.40 1.85 21,200 21,600 20,900 377,880 8,162,208,000
17/01/2018 21,200 -0.25 -1.18 21,450 21,450 20,800 552,750 11,718,300,000
16/01/2018 21,450 -0.75 -3.50 22,200 22,200 21,350 448,450 9,619,252,500
15/01/2018 22,200 1.30 5.86 20,900 22,300 20,400 609,610 13,533,342,000
14/01/2018 20,900 1.25 5.98 19,650 21,000 20,300 967,110 20,212,599,000
12/01/2018 20,900 1.25 5.98 19,650 21,000 20,300 967,110 20,212,599,000
11/01/2018 18,700 1.25 6.68 18,400 19,650 18,500 982,310 18,369,197,000
10/01/2018 18,400 1.20 6.52 17,200 18,400 17,200 906,770 16,684,568,000
09/01/2018 17,200 0.15 0.87 17,050 17,300 16,700 159,530 2,743,916,000
08/01/2018 17,050 -0.05 -0.29 17,100 17,250 16,900 85,260 1,453,683,000
07/01/2018 17,100 0.20 1.17 16,900 17,200 16,800 173,200 2,961,720,000
05/01/2018 17,100 0.20 1.17 16,900 17,200 16,800 173,200 2,961,720,000
04/01/2018 16,900 -0.15 -0.89 17,050 17,300 16,900 166,860 2,819,934,000
03/01/2018 17,050 -0.15 -0.88 17,200 17,600 17,050 178,730 3,047,346,500
02/01/2018 17,200 0.30 1.74 16,900 17,500 16,950 162,120 2,788,464,000
29/12/2017 16,900 0.25 1.48 16,650 17,200 16,600 246,110 4,159,259,000
28/12/2017 16,650 0.10 0.60 16,550 17,000 16,650 79,170 1,318,180,500
27/12/2017 16,550 0.05 0.30 16,500 17,500 16,000 201,650 3,337,307,500
26/12/2017 16,500 -0.40 -2.42 16,900 17,250 16,500 84,680 1,397,220,000
25/12/2017 16,900 0.10 0.59 16,800 17,000 16,700 106,550 1,800,695,000
22/12/2017 16,900 -0.20 -1.18 17,100 17,200 16,700 58,160 982,904,000
21/12/2017 17,100 0.40 2.34 16,700 17,350 16,700 117,590 2,010,789,000
20/12/2017 16,700 -0.30 -1.80 17,000 17,450 16,650 89,550 1,495,485,000
19/12/2017 17,400 0.05 0.29 17,400 17,750 17,150 68,300 1,188,420,000
18/12/2017 17,650 0.25 1.42 17,400 17,650 17,650 2,150 37,947,500
15/12/2017 17,600 0.20 1.14 17,400 17,600 17,600 2,000 35,200,000
14/12/2017 16,400 -0.20 -1.22 16,600 16,600 16,400 350 5,740,000
13/12/2017 16,500 -0.20 -1.21 16,700 16,500 16,500 3,420 56,430,000
12/12/2017 17,000 -0.30 -1.76 17,300 17,000 16,500 8,480 144,160,000
11/12/2017 17,700 -0.10 -0.56 17,800 17,800 17,700 3,210 56,817,000
08/12/2017 16,950 0.30 1.77 16,650 16,950 16,900 11,270 191,026,500
07/12/2017 16,650 0.30 1.80 16,350 16,800 15,850 125,010 2,081,416,500
01/12/2017 18,400 0.00 ■■ 0.00 0 0 0 0 0
30/11/2017 18,400 0.40 2.22 18,600 18,650 18,300 93,370 1,718,008,000
29/11/2017 18,000 0.30 1.69 17,700 18,300 17,700 131,550 2,367,900,000
28/11/2017 17,700 -1.00 -5.35 18,400 18,700 17,700 171,870 3,042,099,000
24/11/2017 18,300 -0.85 -4.44 18,550 18,550 18,300 190,710 3,489,993,000
23/11/2017 19,150 1.25 6.98 17,900 19,150 17,700 251,400 4,814,310,000
22/11/2017 17,900 -0.50 -2.72 18,000 18,200 17,700 116,190 2,079,801,000
21/11/2017 18,400 -0.20 -1.08 18,400 18,500 18,000 72,780 1,339,152,000
17/11/2017 19,300 -0.10 -0.52 19,200 19,600 19,000 118,380 2,284,734,000
16/11/2017 19,400 -0.50 -2.51 19,450 19,600 19,200 113,500 2,201,900,000
15/11/2017 19,900 0.00 ■■ 0.00 19,500 19,900 19,300 251,290 5,000,671,000
14/11/2017 19,900 0.05 0.25 19,500 19,900 19,300 220,450 4,386,955,000
13/11/2017 19,850 -0.35 -1.73 20,200 20,200 19,500 250,530 4,973,020,500
10/11/2017 20,200 -0.20 -0.98 20,100 20,500 20,050 206,960 4,180,592,000
09/11/2017 20,400 -0.30 -1.45 20,500 20,700 20,100 262,070 5,346,228,000
08/11/2017 20,700 0.20 0.98 20,400 20,800 20,400 143,910 2,978,937,000
07/11/2017 20,500 -0.20 -0.97 21,200 21,200 20,500 112,210 2,300,305,000
06/11/2017 20,700 0.70 3.50 20,500 20,700 19,850 246,840 5,109,588,000
03/11/2017 20,000 0.40 2.04 19,300 20,000 19,000 353,800 7,076,000,000
02/11/2017 19,600 -1.10 -5.31 20,300 20,700 19,600 225,530 4,420,388,000
01/11/2017 20,700 0.00 ■■ 0.00 20,600 21,100 20,600 169,790 3,514,653,000
31/10/2017 20,700 -1.00 -4.61 21,300 21,300 20,500 144,130 2,983,491,000
30/10/2017 21,700 -0.65 -2.91 22,150 22,400 21,100 314,370 6,821,829,000
27/10/2017 22,350 0.70 3.23 21,700 22,500 21,650 374,810 8,377,003,500
26/10/2017 21,650 1.35 6.65 20,500 21,700 20,500 302,660 6,552,589,000
25/10/2017 20,300 0.30 1.50 20,500 20,600 20,000 280,870 5,701,661,000
24/10/2017 20,000 0.60 3.09 19,900 20,700 18,700 184,410 3,688,200,000
23/10/2017 19,400 -0.50 -2.51 20,300 20,400 19,400 30,730 596,162,000
20/10/2017 19,900 0.20 1.02 19,700 19,900 19,400 20,030 398,597,000
19/10/2017 19,700 -0.20 -1.01 20,700 20,700 19,700 10,170 200,349,000
18/10/2017 19,900 -0.60 -2.93 20,400 20,500 19,700 46,890 933,111,000
17/10/2017 20,500 0.20 0.99 20,600 20,600 20,000 22,830 468,015,000
16/10/2017 20,300 0.30 1.50 20,000 21,300 20,000 40,900 830,270,000
13/10/2017 20,000 -1.50 -6.98 21,000 21,500 20,000 64,110 1,282,200,000
12/10/2017 21,500 -0.30 -1.38 22,200 22,400 21,500 118,600 2,549,900,000
11/10/2017 21,800 0.95 4.56 20,850 21,800 20,100 54,210 1,181,778,000
10/10/2017 20,850 1.35 6.92 20,000 20,850 19,000 216,900 4,522,365,000
09/10/2017 19,500 0.30 1.56 19,900 19,900 18,500 248,360 4,843,020,000
06/10/2017 19,200 -0.30 -1.54 19,000 19,400 18,900 57,640 1,106,688,000
05/10/2017 19,500 -0.20 -1.02 19,700 20,000 19,500 26,890 524,355,000
04/10/2017 19,700 -1.15 -5.52 20,150 20,900 19,700 80,360 1,583,092,000
03/10/2017 20,850 -0.25 -1.18 21,000 21,000 20,000 37,190 775,411,500
02/10/2017 21,100 -0.20 -0.94 21,300 21,300 20,900 17,640 372,204,000
29/09/2017 21,300 -0.10 -0.47 21,000 21,500 20,500 30,410 647,733,000
28/09/2017 21,400 0.40 1.90 21,000 22,000 20,000 84,570 1,809,798,000
27/09/2017 21,000 -1.00 -4.55 21,700 21,900 21,000 58,070 1,219,470,000
26/09/2017 22,000 0.00 ■■ 0.00 22,000 22,000 21,500 109,940 2,418,680,000
25/09/2017 22,000 -0.50 -2.22 22,100 22,900 22,000 50,170 1,103,740,000
22/09/2017 22,500 -0.30 -1.32 23,300 23,300 22,500 40,640 914,400,000
21/09/2017 22,800 -0.50 -2.15 23,200 23,200 22,700 51,900 1,183,320,000
20/09/2017 23,300 -0.10 -0.43 23,300 23,400 22,000 78,380 1,826,254,000
19/09/2017 23,400 -0.40 -1.68 23,800 23,900 23,000 43,750 1,023,750,000
18/09/2017 23,800 0.20 0.85 23,500 23,900 23,500 35,010 833,238,000
15/09/2017 23,600 0.50 2.16 22,500 24,100 22,500 146,830 3,465,188,000
14/09/2017 23,100 -0.10 -0.43 24,500 24,500 22,000 132,010 3,049,431,000
13/09/2017 23,200 1.50 6.91 23,200 23,200 23,200 53,900 1,250,480,000
12/09/2017 21,700 -5.10 -19.03 21,700 21,700 21,700 15,120 328,104,000
11/09/2017 26,800 -0.05 -0.19 27,400 27,400 26,400 335,810 8,999,708,000
08/09/2017 26,850 -0.05 -0.19 26,800 27,500 26,700 141,590 3,801,691,500
07/09/2017 26,900 -0.10 -0.37 26,900 27,000 26,400 166,360 4,475,084,000
06/09/2017 27,000 0.00 ■■ 0.00 27,000 27,000 26,500 58,530 1,580,310,000
05/09/2017 27,000 -1.10 -3.91 27,400 27,500 26,800 67,340 1,818,180,000
01/09/2017 28,100 -0.65 -2.26 29,300 29,300 28,000 69,890 1,963,909,000
31/08/2017 28,750 0.05 0.17 29,000 29,000 28,000 67,460 1,939,475,000
30/08/2017 28,700 1.60 5.90 27,000 28,950 27,000 102,270 2,935,149,000
29/08/2017 27,100 -0.40 -1.45 27,500 27,500 26,500 41,040 1,112,184,000
28/08/2017 27,500 -0.40 -1.43 27,600 27,900 27,500 85,160 2,341,900,000
25/08/2017 27,900 0.00 ■■ 0.00 28,200 28,200 27,400 62,620 1,747,098,000
24/08/2017 27,900 1.40 5.28 27,900 28,200 26,900 64,870 1,809,873,000
23/08/2017 26,500 1.70 6.85 25,600 26,500 25,000 134,330 3,559,745,000
22/08/2017 24,800 -0.40 -1.59 24,000 25,200 24,000 185,860 4,609,328,000
21/08/2017 25,200 -0.80 -3.08 26,500 26,500 25,200 55,390 1,395,828,000
18/08/2017 26,000 -1.00 -3.70 26,000 26,800 26,000 27,240 708,240,000
17/08/2017 27,000 0.00 ■■ 0.00 27,000 27,400 26,100 83,710 2,260,170,000
16/08/2017 27,000 -0.20 -0.74 27,000 27,200 26,000 99,840 2,695,680,000
15/08/2017 27,200 -0.70 -2.51 27,900 27,900 27,000 45,420 1,235,424,000
14/08/2017 27,900 0.00 ■■ 0.00 28,600 28,600 27,300 67,530 1,884,087,000
11/08/2017 27,900 0.00 ■■ 0.00 27,800 29,550 26,900 122,950 3,430,305,000
10/08/2017 27,900 0.00 ■■ 0.00 26,800 28,100 26,800 10,830 302,157,000
09/08/2017 27,900 -0.75 -2.62 28,650 28,650 27,900 32,100 895,590,000
08/08/2017 28,650 -0.15 -0.52 28,500 28,800 28,300 78,990 2,263,063,500
07/08/2017 28,800 0.60 2.13 28,300 28,900 27,900 131,200 3,778,560,000
04/08/2017 28,200 -0.20 -0.70 29,500 29,500 28,100 60,160 1,696,512,000
03/08/2017 28,400 0.40 1.43 28,050 29,000 28,050 99,640 2,829,776,000
02/08/2017 28,000 -1.00 -3.45 29,200 29,200 27,100 166,840 4,671,520,000
01/08/2017 29,000 -0.20 -0.68 29,200 29,850 29,000 97,980 2,841,420,000
31/07/2017 29,200 -0.80 -2.67 29,900 29,900 29,200 106,440 3,108,048,000
28/07/2017 30,000 -0.40 -1.32 30,400 30,900 29,100 151,450 4,543,500,000
27/07/2017 30,400 -0.50 -1.62 30,950 31,000 30,300 106,520 3,238,208,000
26/07/2017 30,900 -0.55 -1.75 31,700 31,700 30,900 55,950 1,728,855,000
25/07/2017 31,450 0.05 0.16 31,700 31,700 31,000 28,210 887,204,500
24/07/2017 31,400 -0.20 -0.63 31,550 32,600 31,000 69,700 2,188,580,000
21/07/2017 31,600 -0.40 -1.25 32,000 32,100 31,600 123,200 3,893,120,000
20/07/2017 32,000 0.40 1.27 32,000 32,000 31,100 82,740 2,647,680,000
19/07/2017 31,600 0.30 0.96 32,500 33,100 31,200 107,680 3,402,688,000
18/07/2017 31,300 -0.60 -1.88 31,100 31,500 30,800 101,270 3,169,751,000
17/07/2017 31,900 -0.60 -1.85 32,500 32,500 31,600 31,360 1,000,384,000
14/07/2017 32,500 -0.40 -1.22 32,900 33,400 32,500 65,160 2,117,700,000
13/07/2017 32,900 0.80 2.49 32,800 33,500 32,100 270,780 8,908,662,000
12/07/2017 32,100 -0.10 -0.31 32,200 32,300 32,000 53,170 1,706,757,000
11/07/2017 32,200 0.20 0.63 31,000 32,200 31,000 82,430 2,654,246,000
10/07/2017 32,000 -0.25 -0.78 31,000 32,100 31,000 38,490 1,231,680,000
07/07/2017 32,250 1.65 5.39 30,600 32,250 30,200 146,020 4,709,145,000
06/07/2017 30,600 -0.30 -0.97 30,200 31,300 30,200 116,450 3,563,370,000
05/07/2017 30,900 -0.50 -1.59 31,200 31,500 30,900 79,020 2,441,718,000
04/07/2017 31,400 0.00 ■■ 0.00 31,900 32,000 31,100 40,280 1,264,792,000
03