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 Vincom Retail
Vincom Retail Joint Stock Company
Mã CK:      VRE      28.50      ■■ 0 (0%)      (cập nhật 12:45 09/02/2023)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://vincom.com.vn/
VRE » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
09/02/2023 28,500 0.00 ■■ 0.00 28,500 28,600 28,150 35,680 1,016,880,000
08/02/2023 28,500 -0.05 -0.18 28,550 28,950 28,450 137,550 3,920,175,000
07/02/2023 28,550 -0.95 -3.33 29,500 29,500 28,550 134,760 3,847,398,000
06/02/2023 29,500 0.30 1.02 29,200 29,500 28,300 94,020 2,773,590,000
03/02/2023 29,200 0.35 1.20 28,850 29,200 28,600 109,580 3,199,736,000
02/02/2023 28,850 0.85 2.95 28,000 28,950 28,050 169,920 4,902,192,000
01/02/2023 28,000 -1.70 -6.07 29,700 29,700 28,000 189,360 5,302,080,000
31/01/2023 29,700 -0.10 -0.34 29,800 30,150 29,250 109,520 3,252,744,000
30/01/2023 29,800 -0.50 -1.68 30,300 30,200 29,300 161,010 4,798,098,000
27/01/2023 30,300 0.65 2.15 29,650 30,500 29,700 197,480 5,983,644,000
19/01/2023 29,650 0.35 1.18 29,300 30,300 29,000 304,350 9,023,977,500
18/01/2023 29,300 -0.55 -1.88 29,850 29,800 29,000 147,360 4,317,648,000
17/01/2023 29,850 1.35 4.52 28,500 29,850 27,950 213,880 6,384,318,000
16/01/2023 28,500 -0.10 -0.35 28,600 28,800 27,950 101,000 2,878,500,000
13/01/2023 28,600 -0.10 -0.35 28,700 29,000 28,250 77,020 2,202,772,000
12/01/2023 28,700 0.20 0.70 28,500 28,900 28,000 103,770 2,978,199,000
11/01/2023 28,500 -0.90 -3.16 29,400 29,500 28,500 98,990 2,821,215,000
10/01/2023 29,400 0.00 ■■ 0.00 29,400 29,400 28,450 91,450 2,688,630,000
09/01/2023 29,400 0.15 0.51 29,250 29,600 29,000 119,370 3,509,478,000
06/01/2023 29,250 0.05 0.17 29,200 29,600 28,350 169,630 4,961,677,500
05/01/2023 29,200 0.60 2.05 28,600 29,200 28,000 407,620 11,902,504,000
04/01/2023 28,600 0.50 1.75 28,100 28,750 28,100 262,420 7,505,212,000
03/01/2023 28,100 1.80 6.41 26,300 28,100 26,350 387,590 10,891,279,000
30/12/2022 26,300 -0.20 -0.76 26,500 27,200 26,150 179,290 4,715,327,000
29/12/2022 26,500 -0.40 -1.51 26,900 27,150 26,500 154,590 4,096,635,000
28/12/2022 26,900 1.10 4.09 25,800 27,100 25,600 181,340 4,878,046,000
27/12/2022 25,800 1.25 4.84 24,550 26,250 24,750 189,720 4,894,776,000
26/12/2022 24,550 -1.25 -5.09 25,800 26,050 24,550 246,040 6,040,282,000
23/12/2022 25,800 -0.20 -0.78 26,000 26,150 25,550 183,570 4,736,106,000
22/12/2022 26,000 0.00 ■■ 0.00 26,000 26,450 25,600 205,470 5,342,220,000
21/12/2022 26,000 0.25 0.96 25,750 26,700 25,600 321,650 8,362,900,000
20/12/2022 25,750 -1.55 -6.02 27,300 27,350 25,650 332,130 8,552,347,500
19/12/2022 27,300 1.10 4.03 26,200 27,800 26,250 264,300 7,215,390,000
15/12/2022 27,900 -0.05 -0.18 27,950 28,050 27,500 213,180 5,947,722,000
14/12/2022 27,950 -0.05 -0.18 28,000 28,100 27,200 253,360 7,081,412,000
13/12/2022 28,000 0.95 3.39 27,050 28,000 27,050 217,860 6,100,080,000
12/12/2022 27,050 -1.85 -6.84 28,900 29,950 27,050 323,130 8,740,666,500
11/12/2022 28,900 0.15 0.52 28,750 29,500 28,050 369,030 10,664,967,000
09/12/2022 28,900 0.15 0.52 28,750 29,500 28,050 369,030 10,664,967,000
08/12/2022 28,750 -0.75 -2.61 29,500 30,100 28,500 249,740 7,180,025,000
07/12/2022 29,500 0.15 0.51 29,350 30,200 28,600 221,750 6,541,625,000
06/12/2022 29,350 -2.20 -7.50 31,550 30,950 29,350 288,340 8,462,779,000
05/12/2022 31,550 0.00 ■■ 0.00 31,550 31,650 31,000 235,610 7,433,495,500
04/12/2022 31,550 1.55 4.91 30,000 31,550 29,000 286,430 9,036,866,500
02/12/2022 31,550 1.55 4.91 30,000 31,550 29,000 286,430 9,036,866,500
01/12/2022 30,000 -0.55 -1.83 30,550 30,800 29,550 281,250 8,437,500,000
30/11/2022 30,550 0.05 0.16 30,500 31,000 29,800 289,430 8,842,086,500
29/11/2022 30,500 1.20 3.93 29,300 30,500 28,900 397,200 12,114,600,000
28/11/2022 29,300 1.90 6.48 27,400 29,300 27,550 423,140 12,398,002,000
27/11/2022 27,400 0.30 1.09 27,100 27,700 27,100 90,030 2,466,822,000
25/11/2022 27,400 0.30 1.09 27,100 27,700 27,100 90,030 2,466,822,000
24/11/2022 27,100 0.95 3.51 26,150 27,550 26,000 120,960 3,278,016,000
23/11/2022 26,150 0.00 ■■ 0.00 26,150 26,850 25,900 66,130 1,729,299,500
22/11/2022 26,150 -0.15 -0.57 26,300 28,000 26,050 187,040 4,891,096,000
21/11/2022 26,300 -1.30 -4.94 27,600 27,500 26,100 175,000 4,602,500,000
20/11/2022 27,600 1.05 3.80 26,550 28,300 27,300 193,670 5,345,292,000
18/11/2022 27,600 1.05 3.80 26,550 28,300 27,300 193,670 5,345,292,000
17/11/2022 28,400 1.85 6.51 26,550 28,400 26,000 324,140 9,205,576,000
16/11/2022 26,550 1.60 6.03 24,950 26,650 23,300 228,340 6,062,427,000
15/11/2022 24,950 -0.40 -1.60 25,350 25,400 24,500 166,310 4,149,434,500
14/11/2022 25,350 0.05 0.20 25,300 25,350 24,100 170,170 4,313,809,500
13/11/2022 25,300 0.50 1.98 24,800 25,400 24,700 194,040 4,909,212,000
11/11/2022 25,300 0.50 1.98 24,800 25,400 24,700 194,040 4,909,212,000
10/11/2022 24,800 -0.60 -2.42 25,400 25,600 24,550 144,700 3,588,560,000
09/11/2022 25,400 -0.10 -0.39 25,500 26,150 24,800 191,600 4,866,640,000
08/11/2022 25,250 -0.25 -0.99 25,500 25,750 24,800 179,840 4,540,960,000
07/11/2022 25,500 -0.50 -1.96 26,000 26,450 25,250 157,520 4,016,760,000
06/11/2022 26,000 0.00 ■■ 0.00 26,000 26,050 24,550 178,610 4,643,860,000
04/11/2022 26,000 0.00 ■■ 0.00 26,000 26,050 24,550 178,610 4,643,860,000
03/11/2022 26,000 0.20 0.77 25,800 26,000 25,150 52,460 1,363,960,000
02/11/2022 25,800 -0.45 -1.74 26,250 26,300 25,100 120,930 3,119,994,000
01/11/2022 26,250 1.65 6.29 24,600 26,300 24,550 202,390 5,312,737,500
31/10/2022 24,600 0.90 3.66 23,700 24,600 23,000 134,300 3,303,780,000
28/10/2022 23,700 -0.05 -0.21 23,750 24,800 23,550 160,350 3,800,295,000
27/10/2022 23,750 0.75 3.16 23,000 23,750 22,500 196,090 4,657,137,500
26/10/2022 22,200 -0.15 -0.68 22,350 23,200 22,200 66,720 1,481,184,000
25/10/2022 23,000 0.65 2.83 22,350 23,650 21,400 136,920 3,149,160,000
24/10/2022 22,350 -1.65 -7.38 24,000 24,650 22,350 177,810 3,974,053,500
21/10/2022 24,000 -1.10 -4.58 25,100 25,000 24,000 72,060 1,729,440,000
20/10/2022 25,100 -0.10 -0.40 25,200 25,350 24,600 136,500 3,426,150,000
19/10/2022 25,200 -0.60 -2.38 25,800 25,850 24,950 66,180 1,667,736,000
18/10/2022 25,800 0.90 3.49 24,900 25,800 24,800 85,520 2,206,416,000
17/10/2022 24,900 -0.30 -1.20 25,200 24,900 23,900 103,780 2,584,122,000
16/10/2022 25,200 -0.40 -1.59 25,600 26,000 25,050 67,060 1,689,912,000
14/10/2022 25,200 -0.40 -1.59 25,600 26,000 25,050 67,060 1,689,912,000
13/10/2022 25,600 1.40 5.47 24,200 25,600 23,800 158,450 4,056,320,000
12/10/2022 24,200 0.55 2.27 23,650 24,850 22,000 228,160 5,521,472,000
11/10/2022 23,650 -1.75 -7.40 25,400 25,600 23,650 257,630 6,092,949,500
07/10/2022 26,000 -0.50 -1.92 26,500 27,150 24,900 246,440 6,407,440,000
06/10/2022 26,500 -0.50 -1.89 27,000 27,500 26,500 126,290 3,346,685,000
05/10/2022 27,000 0.30 1.11 26,700 27,900 26,550 92,290 2,491,830,000
04/10/2022 26,700 0.60 2.25 26,100 27,000 25,400 174,470 4,658,349,000
03/10/2022 26,100 -1.90 -7.28 28,000 27,900 26,100 136,400 3,560,040,000
02/10/2022 28,000 0.80 2.86 27,200 28,000 26,900 180,030 5,040,840,000
30/09/2022 28,000 0.80 2.86 27,200 28,000 26,900 180,030 5,040,840,000
29/09/2022 27,200 0.35 1.29 26,850 27,800 26,950 158,480 4,310,656,000
28/09/2022 26,850 0.20 0.74 26,650 27,100 26,500 111,810 3,002,098,500
27/09/2022 26,650 0.00 ■■ 0.00 26,650 27,400 26,600 127,110 3,387,481,500
26/09/2022 26,650 -1.85 -6.94 28,500 28,200 26,650 176,470 4,702,925,500
23/09/2022 28,500 -0.15 -0.53 28,650 28,650 28,250 51,520 1,468,320,000
22/09/2022 28,650 0.05 0.17 28,600 28,650 27,750 77,880 2,231,262,000
21/09/2022 28,600 -0.45 -1.57 29,050 28,850 28,300 49,410 1,413,126,000
20/09/2022 29,050 -0.05 -0.17 29,100 29,150 28,600 148,070 4,301,433,500
19/09/2022 29,100 -0.75 -2.58 29,850 29,350 28,800 160,270 4,663,857,000
16/09/2022 29,850 1.00 3.35 28,850 29,850 28,200 287,050 8,568,442,500
15/09/2022 28,850 0.35 1.21 28,500 29,000 28,300 109,260 3,152,151,000
14/09/2022 28,500 0.15 0.53 28,350 28,700 27,950 133,260 3,797,910,000
13/09/2022 28,350 -0.40 -1.41 28,750 29,200 28,350 187,260 5,308,821,000
12/09/2022 28,750 1.35 4.70 27,400 28,800 27,650 187,160 5,380,850,000
09/09/2022 27,500 0.10 0.36 27,400 27,800 27,200 127,000 3,492,500,000
08/09/2022 27,400 -0.25 -0.91 27,650 27,950 27,400 102,730 2,814,802,000
07/09/2022 27,650 -0.40 -1.45 28,050 28,250 27,600 187,590 5,186,863,500
06/09/2022 28,050 0.50 1.78 27,550 28,050 27,450 180,310 5,057,695,500
05/09/2022 27,550 -0.15 -0.54 27,700 28,000 27,550 146,500 4,036,075,000
04/09/2022 27,700 -0.70 -2.53 28,400 28,400 27,700 206,200 5,711,740,000
02/09/2022 27,700 -0.70 -2.53 28,400 28,400 27,700 206,200 5,711,740,000
01/09/2022 27,700 -0.70 -2.53 28,400 28,400 27,700 206,200 5,711,740,000
31/08/2022 27,700 -0.70 -2.53 28,400 28,400 27,700 206,200 5,711,740,000
30/08/2022 28,400 0.00 ■■ 0.00 28,400 28,800 28,300 88,580 2,515,672,000
29/08/2022 28,400 -0.45 -1.58 28,850 28,600 27,850 194,120 5,513,008,000
28/08/2022 28,850 -0.35 -1.21 29,200 29,350 28,850 95,430 2,753,155,500
26/08/2022 28,850 -0.35 -1.21 29,200 29,350 28,850 95,430 2,753,155,500
25/08/2022 29,200 0.60 2.05 28,600 29,200 28,500 113,040 3,300,768,000
24/08/2022 28,600 -0.25 -0.87 28,850 28,900 28,550 156,910 4,487,626,000
23/08/2022 28,850 -0.20 -0.69 29,050 29,000 28,350 184,780 5,330,903,000
22/08/2022 29,050 -0.25 -0.86 29,300 29,300 28,450 138,220 4,015,291,000
21/08/2022 29,300 -0.30 -1.02 29,600 29,600 28,650 250,400 7,336,720,000
19/08/2022 29,300 -0.30 -1.02 29,600 29,600 28,650 250,400 7,336,720,000
18/08/2022 29,600 0.10 0.34 29,500 29,750 29,150 227,190 6,724,824,000
17/08/2022 29,500 0.20 0.68 29,300 29,650 29,250 163,310 4,817,645,000
16/08/2022 29,300 -0.25 -0.85 29,550 29,550 29,100 109,820 3,217,726,000
15/08/2022 29,550 0.20 0.68 29,350 29,700 29,350 120,770 3,568,753,500
12/08/2022 29,350 0.45 1.53 28,900 29,450 28,550 97,910 2,873,658,500
11/08/2022 28,900 0.50 1.73 28,400 29,550 28,500 232,120 6,708,268,000
10/08/2022 28,400 -0.15 -0.53 28,550 28,900 28,400 82,410 2,340,444,000
09/08/2022 28,550 -0.15 -0.53 28,700 28,900 28,550 77,190 2,203,774,500
08/08/2022 28,700 -0.25 -0.87 28,950 28,950 28,700 93,320 2,678,284,000
07/08/2022 28,950 -0.05 -0.17 29,000 29,100 28,500 129,860 3,759,447,000
05/08/2022 28,950 -0.05 -0.17 29,000 29,100 28,500 129,860 3,759,447,000
04/08/2022 29,000 -0.05 -0.17 29,050 29,500 28,650 121,360 3,519,440,000
03/08/2022 29,050 0.05 0.17 29,000 29,050 28,300 194,050 5,637,152,500
02/08/2022 29,000 0.00 ■■ 0.00 29,000 29,000 28,350 218,310 6,330,990,000
01/08/2022 29,000 1.00 3.45 28,000 29,000 27,800 223,870 6,492,230,000
29/07/2022 28,000 -0.10 -0.36 28,100 28,550 27,600 202,460 5,668,880,000
28/07/2022 28,100 1.80 6.41 26,300 28,100 26,350 437,990 12,307,519,000
27/07/2022 26,300 0.25 0.95 26,050 26,300 26,000 67,660 1,779,458,000
26/07/2022 26,050 -0.25 -0.96 26,300 26,400 26,000 55,070 1,434,573,500
25/07/2022 26,300 0.30 1.14 26,000 26,300 25,850 117,390 3,087,357,000
24/07/2022 26,000 -0.30 -1.15 26,300 26,700 26,000 114,600 2,979,600,000
22/07/2022 26,000 -0.30 -1.15 26,300 26,700 26,000 114,600 2,979,600,000
21/07/2022 26,300 0.25 0.95 26,050 26,450 26,000 200,590 5,275,517,000
20/07/2022 26,050 0.05 0.19 26,000 26,250 26,000 142,390 3,709,259,500
19/07/2022 26,000 -0.05 -0.19 26,050 26,050 25,750 93,790 2,438,540,000
18/07/2022 26,050 0.00 ■■ 0.00 26,050 26,450 26,000 50,850 1,324,642,500
17/07/2022 26,200 0.15 0.57 26,050 26,300 25,650 121,580 3,185,396,000
15/07/2022 26,200 0.15 0.57 26,050 26,300 25,650 121,580 3,185,396,000
14/07/2022 26,050 -0.20 -0.77 26,250 26,500 25,900 116,100 3,024,405,000
13/07/2022 26,250 0.05 0.19 26,200 26,600 25,800 80,600 2,115,750,000
12/07/2022 26,200 0.20 0.76 26,000 26,450 25,600 108,760 2,849,512,000
11/07/2022 26,000 -1.00 -3.85 27,000 26,500 25,150 346,890 9,019,140,000
10/07/2022 27,000 0.00 ■■ 0.00 27,000 27,250 26,600 103,750 2,801,250,000
08/07/2022 27,000 0.00 ■■ 0.00 27,000 27,250 26,600 103,750 2,801,250,000
07/07/2022 27,000 1.00 3.70 26,000 27,000 26,200 240,260 6,487,020,000
06/07/2022 26,000 -1.95 -7.50 27,950 28,000 26,000 321,080 8,348,080,000
05/07/2022 27,950 -0.55 -1.97 28,500 28,800 27,950 107,950 3,017,202,500
04/07/2022 28,500 -0.15 -0.53 28,650 28,950 28,350 96,900 2,761,650,000
01/07/2022 28,650 0.10 0.35 28,550 28,650 27,900 180,680 5,176,482,000
30/06/2022 28,550 0.10 0.35 28,450 28,850 28,000 160,500 4,582,275,000
29/06/2022 28,450 -0.40 -1.41 28,850 29,150 28,400 109,540 3,116,413,000
28/06/2022 28,850 0.10 0.35 28,750 29,450 28,400 136,700 3,943,795,000
27/06/2022 28,750 1.20 4.17 27,550 28,800 27,650 127,100 3,654,125,000
24/06/2022 27,550 -0.50 -1.81 28,050 28,400 27,550 97,430 2,684,196,500
23/06/2022 28,050 -0.45 -1.60 28,500 28,450 28,000 80,140 2,247,927,000
22/06/2022 28,500 0.50 1.75 28,000 28,900 28,100 122,170 3,481,845,000
21/06/2022 28,000 -0.70 -2.50 28,700 28,350 27,600 257,290 7,204,120,000
20/06/2022 28,700 -0.65 -2.26 29,350 29,300 28,100 218,310 6,265,497,000
17/06/2022 29,350 0.15 0.51 29,200 29,850 28,500 235,030 6,898,130,500
16/06/2022 29,200 0.30 1.03 28,900 30,500 28,650 309,050 9,024,260,000
15/06/2022 28,900 -0.25 -0.87 29,150 29,150 28,300 249,810 7,219,509,000
14/06/2022 29,150 0.15 0.51 29,000 29,150 27,150 228,970 6,674,475,500
13/06/2022 29,000 -1.50 -5.17 30,500 29,400 28,400 317,940 9,220,260,000
12/06/2022 30,500 -0.40 -1.31 30,900 30,600 29,950 193,660 5,906,630,000
10/06/2022 30,500 -0.40 -1.31 30,900 30,600 29,950 193,660 5,906,630,000
09/06/2022 30,900 0.50 1.62 30,400 30,900 30,000 144,240 4,457,016,000
08/06/2022 30,400 0.50 1.64 29,900 30,500 29,700 217,030 6,597,712,000
07/06/2022 29,900 -0.05 -0.17 29,950 29,900 29,150 183,900 5,498,610,000
06/06/2022 29,950 0.00 ■■ 0.00 29,950 30,000 29,500 138,700 4,154,065,000
05/06/2022 32,000 2.05 6.41 29,950 29,950 29,300 50,590 1,618,880,000
03/06/2022 29,950 0.00 ■■ 0.00 29,950 29,950 29,300 149,130 4,466,443,500
02/06/2022 29,950 -0.10 -0.33 30,050 30,200 29,600 194,780 5,833,661,000
01/06/2022 30,050 -0.10 -0.33 30,150 30,150 29,550 230,150 6,916,007,500
31/05/2022 30,150 0.20 0.66 29,950 30,300 29,400 249,830 7,532,374,500
30/05/2022 29,950 0.15 0.50 29,800 29,950 29,200 284,920 8,533,354,000
29/05/2022 29,800 0.20 0.67 29,600 29,800 29,000 295,940 8,819,012,000
27/05/2022 29,800 0.20 0.67 29,600 29,800 29,000 295,940 8,819,012,000
26/05/2022 29,600 0.15 0.51 29,450 29,750 28,950 197,630 5,849,848,000
25/05/2022 29,450 1.35 4.58 28,100 29,450 27,650 412,120 12,136,934,000
24/05/2022 28,100 0.75 2.67 27,350 28,100 26,600 261,110 7,337,191,000
23/05/2022 27,350 0.00 ■■ 0.00 27,350 27,850 26,400 226,740 6,201,339,000
22/05/2022 27,350 -0.05 -0.18 27,400 27,700 26,850 212,760 5,818,986,000
20/05/2022 27,350 -0.05 -0.18 27,400 27,700 26,850 212,760 5,818,986,000
19/05/2022 27,400 0.00 ■■ 0.00 27,400 27,900 26,500 229,410 6,285,834,000
18/05/2022 27,400 0.00 ■■ 0.00 27,400 27,650 26,750 603,780 16,543,572,000
17/05/2022 27,400 1.15 4.20 26,250 27,500 25,800 423,310 11,598,694,000
16/05/2022 26,250 0.95 3.62 25,300 26,800 25,500 464,960 12,205,200,000
13/05/2022 25,300 -1.60 -6.32 26,900 27,300 25,100 690,190 17,461,807,000
12/05/2022 26,900 -2.00 -7.43 28,900 28,900 26,900 370,390 9,963,491,000
11/05/2022 28,900 0.80 2.77 28,100 29,700 28,200 434,310 12,551,559,000
10/05/2022 28,100 -0.10 -0.36 28,200 28,350 27,800 422,640 11,876,184,000
09/05/2022 28,200 -1.40 -4.96 29,600 29,900 27,900 749,720 21,142,104,000
29/04/2022 30,900 1.05 3.40 29,850 30,900 29,850 418,570 12,933,813,000
28/04/2022 29,850 -0.65 -2.18 30,500 30,550 29,850 348,860 10,413,471,000
27/04/2022 30,500 -0.55 -1.80 31,050 31,000 29,600 401,060 12,232,330,000
26/04/2022 31,050 2.00 6.44 29,050 31,050 28,400 614,280 19,073,394,000
25/04/2022 29,050 -1.85 -6.37 30,900 31,350 28,750 563,240 16,362,122,000
23/04/2022 30,900 0.40 1.29 30,500 31,200 30,500 323,820 10,006,038,000
22/04/2022 30,900 0.40 1.29 30,500 31,200 30,500 323,820 10,006,038,000
21/04/2022 30,500 -0.15 -0.49 30,650 30,750 28,550 557,210 16,994,905,000
20/04/2022 30,650 -0.20 -0.65 30,850 31,050 30,450 360,480 11,048,712,000
19/04/2022 30,850 -0.50 -1.62 31,350 31,850 30,850 340,400 10,501,340,000
18/04/2022 31,350 -0.15 -0.48 31,500 32,000 31,250 351,680 11,025,168,000
16/04/2022 31,500 -0.35 -1.11 31,850 32,400 31,500 317,090 9,988,335,000
15/04/2022 31,500 -0.35 -1.11 31,850 32,400 31,500 317,090 9,988,335,000
14/04/2022 31,850 0.00 ■■ 0.00 31,850 32,100 31,750 222,310 7,080,573,500
13/04/2022 31,850 0.75 2.35 31,100 31,900 31,200 271,370 8,643,134,500
12/04/2022 31,100 -1.10 -3.54 32,200 32,450 31,100 499,320 15,528,852,000
08/04/2022 32,200 -0.45 -1.40 32,650 33,000 32,200 324,580 10,451,476,000
07/04/2022 32,650 -0.95 -2.91 33,600 33,800 32,650 438,710 14,323,881,500
06/04/2022 33,600 -0.05 -0.15 33,650 34,150 33,400 541,140 18,182,304,000
05/04/2022 33,650 -0.40 -1.19 34,050 34,200 33,500 309,530 10,415,684,500
04/04/2022 34,050 0.00 ■■ 0.00 34,050 34,650 34,050 401,890 13,684,354,500
01/04/2022 34,050 0.60 1.76 33,450 34,050 33,050 648,610 22,085,170,500
31/03/2022 33,450 0.95 2.84 32,500 33,750 32,700 565,900 18,929,355,000
30/03/2022 32,500 -0.05 -0.15 32,550 33,150 32,400 339,850 11,045,125,000
29/03/2022 32,550 0.55 1.69 32,000 32,750 32,150 270,500 8,804,775,000
28/03/2022 32,000 -0.70 -2.19 32,700 32,900 32,000 367,290 11,753,280,000
25/03/2022 32,700 -0.10 -0.31 32,800 32,950 32,600 208,780 6,827,106,000
24/03/2022 32,800 -0.05 -0.15 32,850 33,100 32,750 331,060 10,858,768,000
23/03/2022 32,850 -0.35 -1.07 33,200 33,500 32,850 372,480 12,235,968,000
22/03/2022 33,200 0.00 ■■ 0.00 33,200 33,350 32,950 400,880 13,309,216,000
21/03/2022 33,200 0.20 0.60 33,000 33,300 32,800 355,630 11,806,916,000
18/03/2022 33,000 0.75 2.27 32,250 33,350 32,150 680,550 22,458,150,000
17/03/2022 32,250 0.50 1.55 31,750 32,250 31,950 248,730 8,021,542,500
16/03/2022 31,750 0.00 ■■ 0.00 31,750 32,150 31,750 347,130 11,021,377,500
15/03/2022 31,750 -0.25 -0.79 32,000 32,250 31,650 326,670 10,371,772,500
14/03/2022 32,000 0.15 0.47 31,850 32,450 31,000 519,130 16,612,160,000
11/03/2022 31,850 -0.15 -0.47 32,000 32,500 31,500 360,780 11,490,843,000
10/03/2022 32,000 0.40 1.25 31,600 32,600 32,000 1,404,530 44,944,960,000
09/03/2022 31,600 -0.90 -2.85 32,500 32,600 31,600 656,050 20,731,180,000
08/03/2022 32,500 -0.40 -1.23 32,900 33,000 32,500 493,500 16,038,750,000
07/03/2022 32,900 -0.85 -2.58 33,750 33,300 32,800 1,089,280 35,837,312,000
06/03/2022 33,750 1.05 3.11 32,700 34,000 32,350 1,224,800 41,337,000,000
04/03/2022 33,750 1.05 3.11 32,700 34,000 32,350 1,224,800 41,337,000,000
03/03/2022 32,700 -0.10 -0.31 32,800 33,100 32,500 679,600 22,222,920,000
02/03/2022 32,800 -0.70 -2.13 33,500 33,500 32,600 756,390 24,809,592,000
01/03/2022 33,500 0.00 ■■ 0.00 33,500 33,900 33,300 402,130 13,471,355,000
28/02/2022 33,500 -0.50 -1.49 34,000 34,200 33,500 520,310 17,430,385,000
27/02/2022 34,000 0.00 ■■ 0.00 34,000 34,500 34,000 408,050 13,873,700,000
25/02/2022 34,000 0.00 ■■ 0.00 34,000 34,500 34,000 408,050 13,873,700,000
24/02/2022 34,000 -0.90 -2.65 34,900 34,900 33,150 1,218,280 41,421,520,000
23/02/2022 34,900 0.40 1.15 34,500 35,450 34,600 676,980 23,626,602,000
22/02/2022 34,500 0.40 1.16 34,100 34,800 33,500 744,520 25,685,940,000
21/02/2022 34,100 0.50 1.47 33,600 34,200 33,450 550,970 18,788,077,000
20/02/2022 33,600 -0.85 -2.53 34,450 34,350 33,500 618,200 20,771,520,000
18/02/2022 33,600 -0.85 -2.53 34,450 34,350 33,500 618,200 20,771,520,000
17/02/2022 34,450 0.15 0.44 34,300 34,750 34,000 376,470 12,969,391,500
16/02/2022 34,300 0.30 0.87 34,000 34,450 33,750 474,830 16,286,669,000
15/02/2022 34,000 1.00 2.94 33,000 34,000 32,700 810,720 27,564,480,000
14/02/2022 33,000 -1.60 -4.85 34,600 34,250 33,000 923,420 30,472,860,000
11/02/2022 34,600 -1.40 -4.05 36,000 35,950 34,600 774,170 26,786,282,000
10/02/2022 36,000 0.10 0.28 35,900 36,700 35,300 1,102,580 39,692,880,000
09/02/2022 35,900 0.40 1.11 35,500 35,900 35,400 534,010 19,170,959,000
08/02/2022 35,500 0.00 ■■ 0.00 35,500 35,950 35,000 548,040 19,455,420,000
07/02/2022 35,500 0.55 1.55 34,950 36,850 35,100 1,220,570 43,330,235,000
01/02/2022 34,950 0.00 ■■ 0.00 34,200 35,800 34,100 972,070 33,973,846,500
31/01/2022 34,950 0.75 2.15 34,200 35,800 34,100 972,070 33,973,846,500
28/01/2022 34,950 0.75 2.15 34,200 35,800 34,100 972,070 33,973,846,500
27/01/2022 34,200 0.30 0.88 33,900 34,950 33,600 613,360 20,976,912,000
26/01/2022 33,900 0.75 2.21 33,150 35,250 33,150 896,630 30,395,757,000
25/01/2022 33,150 2.15 6.49 31,000 33,150 31,000 617,710 20,477,086,500
24/01/2022 31,000 -2.10 -6.77 33,100 33,100 31,000 670,440 20,783,640,000
21/01/2022 33,100 -0.50 -1.51 33,600 34,000 33,100 456,790 15,119,749,000
20/01/2022 33,900 0.65 1.92 33,250 34,300 32,700 455,810 15,451,959,000
19/01/2022 32,950 0.55 1.67 32,400 33,300 32,500 452,910 14,923,384,500
18/01/2022 32,200 0.20 0.62 32,000 33,200 31,600 586,480 18,884,656,000
17/01/2022 33,150 -1.25 -3.77 34,400 34,700 33,000 413,610 13,711,171,500
16/01/2022 34,400 0.60 1.74 33,800 34,650 33,000 554,930 19,089,592,000
14/01/2022 34,400 0.60 1.74 33,800 34,650 33,000 554,930 19,089,592,000
13/01/2022 33,800 -2.20 -6.51 36,000 36,250 33,800 1,054,960 35,657,648,000
12/01/2022 36,000 1.80 5.00 34,200 36,050 32,200 1,791,330 64,487,880,000
11/01/2022 34,200 -0.80 -2.34 35,000 35,600 33,950 1,355,720 46,365,624,000
10/01/2022 35,000 0.25 0.71 34,750 36,500 34,650 1,105,800 38,703,000,000
09/01/2022 34,750 -0.85 -2.45 35,600 37,000 34,750 1,644,700 57,153,325,000
07/01/2022 34,750 -0.85 -2.45 35,600 37,000 34,750 1,644,700 57,153,325,000
06/01/2022 35,600 0.00 ■■ 0.00 33,300 35,600 34,100 2,489,780 88,636,168,000
05/01/2022 33,300 0.00 ■■ 0.00 31,150 33,300 31,250 1,078,970 35,929,701,000
04/01/2022 31,150 1.05 3.37 30,100 31,500 30,300 822,790 25,629,908,500
03/01/2022 28,100 -1.55 -5.52 29,650 29,900 28,100 1,028,960 28,913,776,000
31/12/2021 30,100 -0.40 -1.33 30,500 31,050 30,100 617,720 18,593,372,000
30/12/2021 30,500 -0.05 -0.16 30,550 31,150 30,400 406,120 12,386,660,000
29/12/2021 30,550 -0.25 -0.82 30,800 31,450 30,450 501,000 15,305,550,000
23/12/2021 31,500 0.10 0.32 31,400 31,900 31,000 860,650 27,110,475,000
22/12/2021 31,500 0.10 0.32 31,400 31,900 31,000 860,650 27,110,475,000
21/12/2021 31,400 0.35 1.11 31,050 31,850 30,800 1,086,710 34,122,694,000
20/12/2021 31,050 0.25 0.81 30,800 31,400 30,800 794,160 24,658,668,000
17/12/2021 30,800 0.70 2.27 30,100 31,550 30,100 1,470,100 45,279,080,000
16/12/2021 30,100 -0.30 -1.00 30,400 30,550 30,100 456,110 13,728,911,000
15/12/2021 30,400 0.20 0.66 30,200 30,400 30,050 418,000 12,707,200,000
14/12/2021 30,200 -0.25 -0.83 30,450 30,450 30,100 558,640 16,870,928,000
13/12/2021 30,450 0.10 0.33 30,350 30,550 30,200 797,530 24,284,788,500
12/12/2021 30,350 -0.10 -0.33 30,450 30,550 30,100 683,090 20,731,781,500
10/12/2021 30,350 -0.10 -0.33 30,450 30,550 30,100 683,090 20,731,781,500
09/12/2021 30,450 0.35 1.15 30,100 30,500 29,700 969,700 29,527,365,000
08/12/2021 30,100 0.15 0.50 29,950 30,600 29,900 930,100 27,996,010,000
07/12/2021 29,950 1.95 6.51 28,000 29,950 28,150 899,480 26,939,426,000
06/12/2021 28,000 -0.10 -0.36 28,100 28,650 27,900 887,640 24,853,920,000
04/12/2021 28,100 -1.55 -5.52 29,650 29,900 28,100 1,028,960 28,913,776,000
03/12/2021 28,100 -1.55 -5.52 29,650 29,900 28,100 1,028,960 28,913,776,000
02/12/2021 29,650 -0.05 -0.17 29,700 29,900 29,650 398,410 11,812,856,500
01/12/2021 29,700 -0.10 -0.34 29,800 30,400 29,600 720,330 21,393,801,000
30/11/2021 29,800 -0.35 -1.17 30,150 30,400 29,600 989,140 29,476,372,000
29/11/2021 30,150 -0.25 -0.83 30,400 30,700 29,800 948,800 28,606,320,000
28/11/2021 30,400 -0.45 -1.48 30,850 31,400 30,300 1,269,720 38,599,488,000
26/11/2021 30,400 -0.45 -1.48 30,850 31,400 30,300 1,269,720 38,599,488,000
25/11/2021 30,850 -0.25 -0.81 31,100 31,700 30,800 1,195,740 36,888,579,000
24/11/2021 31,100 0.95 3.05 30,150 31,400 30,100 1,022,230 31,791,353,000
23/11/2021 30,150 0.25 0.83 29,900 30,500 29,350 727,600 21,937,140,000
22/11/2021 29,900 -0.60 -2.01 30,500 30,600 29,900 563,660 16,853,434,000
19/11/2021 30,500 -0.60 -1.97 31,100 31,400 30,000 1,033,920 31,534,560,000
18/11/2021 31,100 0.65 2.09 30,450 31,200 30,350 1,299,560 40,416,316,000
17/11/2021 30,450 0.40 1.31 30,050 30,500 30,050 672,790 20,486,455,500
16/11/2021 30,050 -0.15 -0.50 30,200 30,600 30,000 566,330 17,018,216,500
15/11/2021 30,200 0.10 0.33 30,100 30,550 30,100 783,780 23,670,156,000
14/11/2021 32,000 1.70 5.31 30,300 30,400 30,000 34,200 1,094,400,000
12/11/2021 30,100 -0.20 -0.66 30,300 30,400 30,000 653,880 19,681,788,000
11/11/2021 30,300 -0.60 -1.98 30,900 31,000 30,300 744,040 22,544,412,000
10/11/2021 30,900 0.50 1.62 30,400 31,050 30,400 735,700 22,733,130,000
09/11/2021 30,400 -0.45 -1.48 30,850 30,850 30,350 956,990 29,092,496,000
08/11/2021 30,850 -0.35 -1.13 31,200 31,200 30,750 878,270 27,094,629,500
07/11/2021 31,200 -0.35 -1.12 31,550 31,900 31,050 590,900 18,436,080,000
05/11/2021 31,200 -0.35 -1.12 31,550 31,900 31,050 590,900 18,436,080,000
04/11/2021 31,700 0.85 2.68 30,850 32,500 30,800 1,373,090 43,526,953,000
03/11/2021 31,700 0.85 2.68 30,850 32,500 30,800 1,373,090 43,526,953,000
02/11/2021 30,850 -0.30 -0.97 31,150 31,200 30,700 820,960 25,326,616,000
01/11/2021 31,150 -0.05 -0.16 31,200 31,400 30,900 1,026,180 31,965,507,000
31/10/2021 31,200 0.20 0.64 31,000 31,200 30,700 1,051,350 32,802,120,000
29/10/2021 31,200 0.20 0.64 31,000 31,200 30,700 1,051,350 32,802,120,000
28/10/2021 31,000 -0.20 -0.65 31,200 31,500 30,800 735,560 22,802,360,000
27/10/2021 31,200 0.60 1.92 30,600 31,200 30,500 1,000,750 31,223,400,000
26/10/2021 30,600 0.20 0.65 30,400 30,600 29,400 792,550 24,252,030,000
25/10/2021 30,400 -0.25 -0.82 30,650 30,750 30,400 493,710 15,008,784,000
23/10/2021 30,650 0.05 0.16 30,600 31,000 30,550 622,280 19,072,882,000
22/10/2021 30,650 0.05 0.16 30,600 31,000 30,550 622,280 19,072,882,000
21/10/2021 30,600 -0.35 -1.14 30,950 31,050 30,600 504,900 15,449,940,000
20/10/2021 30,950 0.65 2.10 30,300 31,100 30,200 690,860 21,382,117,000
19/10/2021 30,300 -0.50 -1.65 30,800 30,800 30,300 367,200 11,126,160,000
18/10/2021 30,800 0.30 0.97 30,500 31,200 30,450 558,300 17,195,640,000
16/10/2021 30,500 -0.20 -0.66 30,700 30,850 30,400 243,800 7,435,900,000
15/10/2021 30,500 -0.20 -0.66 30,700 30,850 30,400 243,800 7,435,900,000
14/10/2021 30,700 0.30 0.98 30,400 30,900 30,200 409,460 12,570,422,000
13/10/2021 30,400 -0.40 -1.32 30,800 30,900 30,350 477,440 14,514,176,000
12/10/2021 30,800 0.35 1.14 30,450 31,000 30,400 770,620 23,735,096,000
11/10/2021 30,450 1.30 4.27 29,150 30,500 29,300 951,430 28,971,043,500
08/10/2021 29,150 -0.15 -0.51 29,300 29,450 29,150 321,190 9,362,688,500
07/10/2021 29,300 -0.10 -0.34 29,400 29,550 29,150 408,160 11,959,088,000
06/10/2021 29,400 0.95 3.23 28,450 29,400 28,500 567,400 16,681,560,000
05/10/2021 28,450 0.20 0.70 28,250 28,600 28,250 338,020 9,616,669,000
04/10/2021 28,250 0.05 0.18 28,200 28,600 28,050 350,350 9,897,387,500
01/10/2021 28,200 -0.90 -3.19 29,100 29,100 28,200 525,740 14,825,868,000
30/09/2021 29,100 0.80 2.75 28,300 29,100 28,350 566,320 16,479,912,000
29/09/2021 28,300 -0.20 -0.71 28,500 28,550 28,000 242,040 6,849,732,000
28/09/2021 28,500 0.25 0.88 28,250 28,600 27,900 340,110 9,693,135,000
27/09/2021 28,250 -0.25 -0.88 28,500 28,750 28,100 365,780 10,333,285,000
26/09/2021 28,500 -0.40 -1.40 28,900 28,950 28,250 302,600 8,624,100,000
24/09/2021 28,500 -0.40 -1.40 28,900 28,950 28,250 302,600 8,624,100,000
23/09/2021 28,900 0.45 1.56 28,450 28,900 28,300 315,250 9,110,725,000
22/09/2021 28,450 0.05 0.18 28,400 28,800 28,000 408,010 11,607,884,500
21/09/2021 28,400 -0.90 -3.17 29,300 29,150 27,350 841,580 23,900,872,000
20/09/2021 29,300 0.10 0.34 29,200 30,150 29,200 601,990 17,638,307,000
17/09/2021 29,200 -0.80 -2.74 30,000 30,450 29,200 1,187,000 34,660,400,000
16/09/2021 30,000 1.45 4.83 28,550 30,300 28,700 1,483,100 44,493,000,000
15/09/2021 28,550 0.25 0.88 28,300 28,650 28,000 485,740 13,867,877,000
14/09/2021 28,300 0.40 1.41 27,900 28,800 28,200 659,560 18,665,548,000
13/09/2021 27,900 -0.10 -0.36 28,000 28,300 27,850 468,180 13,062,222,000
11/09/2021 28,000 0.55 1.96 27,450 28,350 27,600 581,890 16,292,920,000
10/09/2021 28,000 0.55 1.96 27,450 28,350 27,600 581,890 16,292,920,000
09/09/2021 27,450 0.35 1.28 27,100 27,950 27,050 353,730 9,709,888,500
08/09/2021 27,100 -0.10 -0.37 27,200 27,450 27,050 228,940 6,204,274,000
07/09/2021 27,200 -0.90 -3.31 28,100 28,100 27,200 335,820 9,134,304,000
06/09/2021 28,100 0.30 1.07 27,900 28,200 28,000 286,970 8,063,857,000
05/09/2021 27,950 0.45 1.61 27,500 28,450 27,350 430,290 12,026,605,500
03/09/2021 28,300 0.80 2.83 27,500 28,450 27,350 886,000 25,073,800,000
01/09/2021 27,900 0.60 2.15 27,300 27,900 27,000 358,210 9,994,059,000
31/08/2021 27,300 0.10 0.37 27,200 27,300 26,850 244,790 6,682,767,000
30/08/2021 27,200 0.40 1.47 26,800 27,250 26,700 237,220 6,452,384,000
27/08/2021 26,800 0.30 1.12 26,450 26,800 26,300 287,410 7,702,588,000
26/08/2021 26,450 0.15 0.57 26,300 26,850 26,350 251,150 6,642,917,500
25/08/2021 26,300 0.15 0.57 26,150 26,600 26,050 254,570 6,695,191,000
24/08/2021 26,150 0.10 0.38 26,050 26,350 25,900 423,830 11,083,154,500
23/08/2021 26,050 -1.00 -3.84 27,050 26,850 26,050 528,420 13,765,341,000
20/08/2021 27,050 -0.90 -3.33 27,950 27,900 26,700 675,080 18,260,914,000
19/08/2021 27,950 0.15 0.54 27,800 28,100 27,550 394,360 11,022,362,000
18/08/2021 27,800 -0.25 -0.90 28,050 28,150 27,800 464,080 12,901,424,000
17/08/2021 28,050 -0.45 -1.60 28,500 28,750 28,000 388,120 10,886,766,000
16/08/2021 28,500 0.50 1.75 28,000 28,900 28,100 596,550 17,001,675,000
13/08/2021 28,000 0.05 0.18 28,000 28,250 27,800 477,470 13,369,160,000
12/08/2021 28,000 0.05 0.18 28,000 28,400 27,900 530,210 14,845,880,000
11/08/2021 28,000 -0.35 -1.25 28,350 28,500 28,000 580,570 16,255,960,000
10/08/2021 28,350 -0.25 -0.88 28,600 29,000 28,250 442,860 12,555,081,000
09/08/2021 28,600 0.65 2.27 27,950 28,750 27,950 677,350 19,372,210,000
06/08/2021 27,950 0.05 0.18 27,950 28,450 27,750 669,820 18,721,469,000
05/08/2021 27,950 0.05 0.18 27,900 28,050 27,750 430,290 12,026,605,500
04/08/2021 27,900 -0.40 -1.43 28,300 28,400 27,900 404,290 11,279,691,000
03/08/2021 28,300 0.80 2.83 27,500 28,450 27,350 886,000 25,073,800,000
02/08/2021 27,500 -0.15 -0.55 27,650 27,800 27,300 321,010 8,827,775,000
30/07/2021 27,650 0.30 1.08 27,350 27,700 27,300 504,460 13,948,319,000
29/07/2021 27,350 0.15 0.55 27,200 27,900 27,100 417,230 11,411,240,500
28/07/2021 27,200 -0.45 -1.65 27,650 27,600 27,150 222,860 6,061,792,000
27/07/2021 27,650 0.90 3.25 26,750 27,950 27,300 606,040 16,757,006,000
26/07/2021 26,750 -0.25 -0.93 27,000 27,200 26,400 312,240 8,352,420,000
23/07/2021 27,000 -1.20 -4.44 28,200 28,000 27,000 494,580 13,353,660,000
21/07/2021 27,400 0.70 2.55 26,700 28,250 26,750 556,350 15,243,990,000
20/07/2021 26,700 -0.10 -0.37 26,800 26,900 25,100 679,310 18,137,577,000
19/07/2021 26,800 -0.90 -3.36 27,700 27,400 25,850 538,190 14,423,492,000
17/07/2021 27,700 -0.30 -1.08 28,000 28,300 27,700 284,320 7,875,664,000
16/07/2021 27,700 -0.30 -1.08 28,000 28,300 27,700 284,320 7,875,664,000
15/07/2021 28,000 -0.25 -0.89 28,250 28,250 27,650 368,630 10,321,640,000
14/07/2021 28,250 0.40 1.42 27,850 28,850 27,850 435,490 12,302,592,500
13/07/2021 27,850 0.85 3.05 27,000 27,850 27,100 281,620 7,843,117,000
12/07/2021 27,000 -1.00 -3.70 28,000 28,700 26,100 654,210 17,663,670,000
09/07/2021 28,000 -1.90 -6.79 29,900 29,550 28,000 502,160 14,060,480,000
08/07/2021 29,900 -1.00 -3.34 30,900 30,500 29,400 360,370 10,775,063,000
07/07/2021 30,900 1.40 4.53 29,500 30,900 29,150 545,790 16,864,911,000
06/07/2021 29,500 0.30 1.02 29,500 30,400 29,500 609,270 17,973,465,000
05/07/2021 29,500 -2.20 -7.46 31,700 31,700 29,500 666,280 19,655,260,000
02/07/2021 31,700 -0.10 -0.32 31,800 31,900 31,700 278,150 8,817,355,000
01/07/2021 31,800 0.05 0.16 31,750 32,200 31,650 309,310 9,836,058,000
30/06/2021 31,750 0.05 0.16 31,700 32,800 31,750 652,150 20,705,762,500
29/06/2021 31,700 -0.10 -0.32 31,800 31,950 31,600 241,700 7,661,890,000
28/06/2021 31,800 0.20 0.63 31,600 31,950 31,500 285,680 9,084,624,000
25/06/2021 31,600 -0.40 -1.27 32,000 32,200 31,600 358,340 11,323,544,000
24/06/2021 32,000 0.50 1.56 31,500 32,000 31,450 311,280 9,960,960,000
23/06/2021 31,500 0.20 0.63 31,500 32,250 31,400 375,590 11,831,085,000
22/06/2021 31,500 -0.30 -0.95 31,800 32,300 31,500 341,130 10,745,595,000
21/06/2021 31,800 -1.05 -3.30 32,500 32,400 31,700 419,450 13,338,510,000
18/06/2021 32,500 -0.35 -1.08 32,850 33,250 32,050 411,790 13,383,175,000
17/06/2021 32,850 0.05 0.15 32,800 33,150 32,100 567,060 18,627,921,000
16/06/2021 32,800 -0.05 -0.15 32,850 33,400 32,500 505,540 16,581,712,000
15/06/2021 32,150 0.20 0.62 31,950 32,500 31,950 133,050 4,277,557,500
14/06/2021 31,950 0.45 1.41 31,500 32,500 31,500 641,770 20,504,551,500
11/06/2021 31,500 0.70 2.22 30,800 31,800 31,000 427,320 13,460,580,000
10/06/2021 30,800 -0.90 -2.92 31,700 31,900 30,800 513,920 15,828,736,000
09/06/2021 31,700 0.05 0.16 31,650 32,000 30,900 748,040 23,712,868,000
08/06/2021 31,650 -1.70 -5.37 33,350 33,500 31,650 804,470 25,461,475,500
07/06/2021 33,350 1.15 3.45 32,200 33,700 32,600 958,470 31,964,974,500
04/06/2021 32,200 1.70 5.28 30,500 32,500 30,400 1,424,170 45,858,274,000
03/06/2021 30,500 0.40 1.31 30,100 30,700 29,700 818,430 24,962,115,000
02/06/2021 30,100 -0.60 -1.99 30,700 30,800 30,000 444,380 13,375,838,000
01/06/2021 30,700 1.30 4.23 29,400 30,900 29,100 603,260 18,520,082,000
31/05/2021 29,400 -3.20 -10.88 30,550 30,100 29,300 805,050 23,668,470,000
28/05/2021 30,550 -0.20 -0.65 30,750 30,700 30,000 645,640 19,724,302,000
27/05/2021 30,750 -0.50 -1.63 31,250 31,250 30,450 499,520 15,360,240,000
26/05/2021 31,250 0.05 0.16 31,200 31,450 30,700 526,120 16,441,250,000
25/05/2021 31,200 0.35 1.12 30,850 31,450 30,600 714,090 22,279,608,000
24/05/2021 30,850 0.50 1.62 30,350 31,150 30,400 506,140 15,614,419,000
23/05/2021 30,350 0.85 2.80 29,500 30,500 29,000 657,960 19,969,086,000
21/05/2021 30,350 0.85 2.80 29,500 30,500 29,000 657,960 19,969,086,000
20/05/2021 29,500 0.15 0.51 29,350 29,550 28,800 752,600 22,201,700,000
19/05/2021 29,350 -0.65 -2.21 30,000 30,400 29,000 1,202,800 35,302,180,000
18/05/2021 30,000 -0.70 -2.33 30,700 31,100 30,000 623,690 18,710,700,000
17/05/2021 30,700 0.05 0.16 30,650 31,700 30,700 559,590 17,179,413,000
16/05/2021 30,650 -0.25 -0.82 30,900 31,200 30,650 471,660 14,456,379,000
14/05/2021 30,650 -0.25 -0.82 30,900 31,200 30,650 471,660 14,456,379,000
13/05/2021 30,900 -0.30 -0.97 31,200 31,300 30,900 478,260 14,778,234,000
12/05/2021 31,200 0.20 0.64 31,000 31,500 30,800 375,280 11,708,736,000
11/05/2021 31,000 -0.75 -2.42 31,750 31,900 31,000 511,470 15,855,570,000
10/05/2021 31,750 0.75 2.36 31,000 31,950 30,400 865,840 27,490,420,000
07/05/2021 31,000 -0.20 -0.65 31,200 31,600 30,800 567,800 17,601,800,000
06/05/2021 31,200 -0.40 -1.28 31,600 32,350 31,200 508,470 15,864,264,000
05/05/2021 31,600 0.30 0.95 31,300 32,000 31,300 986,290 31,166,764,000
04/05/2021 31,300 -0.70 -2.24 32,000 31,650 30,500 719,350 22,515,655,000
03/05/2021 36,200 2.35 6.49 33,850 36,200 33,850 71,810 2,599,522,000
30/04/2021 32,000 0.50 1.56 31,500 32,450 31,550 584,720 18,711,040,000
29/04/2021 32,000 0.50 1.56 31,500 32,450 31,550 584,720 18,711,040,000
28/04/2021 31,500 0.90 2.86 30,600 31,750 30,800 755,620 23,802,030,000
27/04/2021 30,600 -0.55 -1.80 31,150 31,350 30,550 682,520 20,885,112,000
26/04/2021 31,150 -1.65 -5.30 32,800 33,000 31,150 1,131,830 35,256,504,500
23/04/2021 32,800 0.60 1.83 32,200 33,000 32,200 877,240 28,773,472,000
22/04/2021 32,200 -2.40 -7.45 34,600 35,200 32,200 797,860 25,691,092,000
21/04/2021 34,600 0.65 1.88 33,950 36,100 34,150 1,359,580 47,041,468,000
20/04/2021 34,600 0.65 1.88 33,950 36,100 34,150 1,359,580 47,041,468,000
19/04/2021 33,950 -0.10 -0.29 33,950 34,200 33,000 412,240 13,995,548,000
16/04/2021 33,950 -0.05 -0.15 34,000 34,450 32,800 677,200 22,990,940,000
15/04/2021 34,000 -1.00 -2.94 35,000 35,300 34,000 601,680 20,457,120,000
14/04/2021 35,000 -0.30 -0.86 35,300 35,250 34,650 580,330 20,311,550,000
13/04/2021 35,300 0.05 0.14 35,300 36,800 35,300 1,169,780 41,293,234,000
12/04/2021 35,300 0.95 2.69 35,000 35,400 34,900 545,210 19,245,913,000
09/04/2021 35,000 -0.30 -0.86 35,300 35,400 35,000 532,980 18,654,300,000
08/04/2021 35,300 -0.10 -0.28 35,400 35,700 35,100 597,110 21,077,983,000
07/04/2021 35,400 0.40 1.13 35,000 35,500 34,800 677,960 23,999,784,000
06/04/2021 35,000 0.50 1.43 34,500 35,450 34,400 854,800 29,918,000,000
05/04/2021 34,500 0.65 1.88 33,850 35,500 34,000 689,110 23,774,295,000
02/04/2021 33,850 0.05 0.15 33,850 34,500 33,750 419,210 14,190,258,500
01/04/2021 33,850 1.15 3.40 32,700 33,900 32,700 548,660 18,572,141,000
31/03/2021 32,700 0.10 0.31 32,600 33,000 32,600 452,060 14,782,362,000
30/03/2021 32,600 -0.45 -1.38 33,050 33,150 32,500 526,280 17,156,728,000
29/03/2021 33,050 0.85 2.57 32,200 33,250 32,200 446,050 14,741,952,500
26/03/2021 32,200 -0.65 -2.02 32,850 32,750 31,200 671,820 21,632,604,000
25/03/2021 32,850 -0.55 -1.67 33,400 33,700 32,700 529,170 17,383,234,500
24/03/2021 33,400 -0.75 -2.25 34,150 34,000 33,000 571,740 19,096,116,000
23/03/2021 34,150 -0.45 -1.32 34,600 34,600 34,000 429,000 14,650,350,000
22/03/2021 34,600 0.60 1.73 34,000 35,000 34,500 409,100 14,154,860,000
19/03/2021 34,000 -1.00 -2.94 35,000 35,450 34,000 978,650 33,274,100,000
18/03/2021 35,000 0.15 0.43 34,850 35,400 34,800 315,420 11,039,700,000
17/03/2021 34,850 0.05 0.14 34,800 35,400 34,800 555,850 19,371,372,500
16/03/2021 34,800 0.35 1.01 34,450 35,150 34,500 586,050 20,394,540,000
15/03/2021 34,450 -0.20 -0.58 34,650 34,650 34,300 303,470 10,454,541,500
12/03/2021 34,650 0.30 0.87 34,350 34,800 34,350 371,300 12,865,545,000
11/03/2021 34,350 0.20 0.58 34,150 34,700 34,250 268,350 9,217,822,500
10/03/2021 34,150 0.05 0.15 34,100 34,500 34,000 310,900 10,617,235,000
09/03/2021 34,100 -0.35 -1.03 34,450 34,500 33,600 325,800 11,109,780,000
08/03/2021 34,450 -0.10 -0.29 34,550 35,200 34,200 450,140 15,507,323,000
05/03/2021 34,550 -0.25 -0.72 34,550 34,950 33,100 488,680 16,883,894,000
04/03/2021 34,550 -0.95 -2.75 35,500 35,900 34,000 377,460 13,041,243,000
03/03/2021 35,500 0.80 2.25 34,700 36,000 34,100 691,630 24,552,865,000
02/03/2021 34,700 0.45 1.30 34,250 35,200 34,300 629,200 21,833,240,000
01/03/2021 34,250 1.05 3.07 33,200 34,400 33,400 538,360 18,438,830,000
26/02/2021 33,200 -0.55 -1.66 33,750 33,600 33,000 516,830 17,158,756,000
25/02/2021 33,750 0.05 0.15 33,700 34,150 33,350 422,580 14,262,075,000
24/02/2021 33,700 -0.70 -2.08 34,400 34,800 33,000 526,290 17,735,973,000
23/02/2021 34,400 0.25 0.73 34,150 34,600 34,100 478,370 16,455,928,000
22/02/2021 34,150 -0.35 -1.02 34,500 34,900 34,000 403,870 13,792,160,500
19/02/2021 34,500 -0.35 -1.01 34,850 35,100 34,100 459,920 15,867,240,000
18/02/2021 34,850 1.10 3.16 33,750 34,850 33,000 707,650 24,661,602,500
17/02/2021 33,750 2.20 6.52 31,550 33,750 31,650 509,710 17,202,712,500
10/02/2021 31,550 0.65 2.06 30,900 32,000 30,100 641,730 20,246,581,500
09/02/2021 31,550 0.65 2.06 30,900 32,000 30,100 641,730 20,246,581,500
08/02/2021 30,900 -1.80 -5.83 32,700 32,700 30,450 1,011,030 31,240,827,000
05/02/2021 32,700 0.10 0.31 32,600 33,000 32,450 374,670 12,251,709,000
05/01/2021 32,150 0.50 1.56 31,650 32,200 31,500 204,990 6,590,428,500
04/01/2021 31,650 0.25 0.79 31,400 32,450 31,400 929,970 29,433,550,500
01/01/2021 31,400 0.05 0.16 31,350 31,500 31,200 4,650,930 146,039,202,000
31/12/2020 31,400 0.05 0.16 31,350 31,500 31,200 4,650,930 146,039,202,000
30/12/2020 31,350 -0.30 -0.96 31,650 32,050 31,100 5,264,090 165,029,221,500
29/12/2020 31,650 1.20 3.79 30,450 31,800 30,250 1,162,818 36,803,189,700
28/12/2020 30,450 0.00 ■■ 0.00 30,450 30,850 30,050 821,621 25,018,359,450
27/12/2020 30,450 0.50 1.64 29,950 30,600 29,550 568,256 17,303,395,200
25/12/2020 30,450 0.50 1.64 29,950 30,600 29,550 568,256 17,303,395,200
24/12/2020 29,950 -0.70 -2.34 30,600 30,800 28,600 889,689 26,646,185,550
23/12/2020 30,600 0.30 0.98 30,300 31,350 30,100 1,122,557 34,350,244,200
22/12/2020 30,300 -0.10 -0.33 30,400 30,350 30,050 631,176 19,124,632,800
21/12/2020 30,400 0.30 0.99 30,150 30,650 29,950 998,831 30,364,462,400
20/12/2020 30,150 0.40 1.33 29,750 30,350 29,650 1,194,925 36,026,988,750
18/12/2020 30,150 0.40 1.33 29,750 30,350 29,650 1,194,925 36,026,988,750
17/12/2020 29,750 -0.80 -2.69 30,500 30,400 29,300 1,031,850 30,697,537,500
16/12/2020 30,500 0.40 1.31 30,100 30,500 29,850 747,286 22,792,223,000
15/12/2020 30,100 0.10 0.33 30,000 30,850 29,800 1,398,563 42,096,746,300
14/12/2020 30,000 1.40 4.67 28,600 30,000 29,050 1,793,023 53,790,690,000
13/12/2020 28,600 0.40 1.40 28,200 28,600 28,100 466,273 13,335,407,800
11/12/2020 28,600 0.40 1.40 28,200 28,600 28,100 466,273 13,335,407,800
10/12/2020 28,200 -0.20 -0.71 28,400 28,850 28,150 804,767 22,694,429,400
09/12/2020 28,400 0.20 0.70 28,200 28,500 28,000 685,842 19,477,912,800
08/12/2020 28,200 -0.10 -0.35 28,300 28,500 28,050 389,722 10,990,160,400
07/12/2020 28,300 0.30 1.06 28,000 28,300 27,850 361,766 10,237,977,800
04/12/2020 28,100 -0.30 -1.07 28,400 28,400 28,050 1,868,080 52,493,048,000
03/12/2020 28,400 -0.10 -0.35 28,500 28,700 28,400 466,578 13,250,815,200
02/12/2020 28,500 0.30 1.05 28,250 28,650 28,100 874,640 24,927,240,000
01/12/2020 28,250 0.10 0.35 28,200 28,300 27,600 532,326 15,038,209,500
30/11/2020 27,750 -0.15 -0.54 27,900 28,000 27,550 5,764,680 159,969,870,000
27/11/2020 27,750 -0.15 -0.54 27,900 28,000 27,550 5,764,680 159,969,870,000
26/11/2020 27,900 -0.35 -1.25 28,250 28,100 27,700 3,159,210 88,141,959,000
25/11/2020 28,250 0.30 1.06 27,950 28,650 28,100 7,359,970 207,919,152,500
24/11/2020 27,950 0.25 0.89 27,700 28,100 27,700 5,644,640 157,767,688,000
23/11/2020 27,700 0.05 0.18 27,650 27,850 27,500 3,107,690 86,083,013,000
20/11/2020 27,650 -0.30 -1.08 27,900 28,050 27,550 454,557 12,568,501,050
19/11/2020 27,900 0.40 1.43 27,500 27,900 27,400 585,043 16,322,699,700
18/11/2020 27,500 0.30 1.09 27,200 27,500 27,100 4,157,080 114,319,700,000
17/11/2020 27,200 0.30 1.10 26,850 27,200 26,850 312,327 8,495,294,400
16/11/2020 26,850 -0.30 -1.12 27,200 27,450 26,700 749,905 20,134,949,250
13/11/2020 27,200 0.00 ■■ 0.00 27,200 27,300 27,050 334,252 9,091,654,400
12/11/2020 27,200 0.70 2.57 26,500 27,200 26,500 405,356 11,025,683,200
11/11/2020 26,500 -0.20 -0.75 26,700 26,850 26,500 606,841 16,081,286,500
10/11/2020 26,700 0.60 2.25 26,100 27,050 26,400 1,145,073 30,573,449,100
09/11/2020 26,100 0.50 1.92 25,600 26,200 25,600 334,880 8,740,368,000
06/11/2020 25,600 -0.50 -1.95 26,100 26,150 25,550 421,602 10,793,011,200
05/11/2020 26,100 0.20 0.77 25,950 26,500 25,950 348,691 9,100,835,100
04/11/2020 25,950 0.40 1.54 25,550 26,300 25,650 633,621 16,442,464,950
03/11/2020 25,550 0.10 0.39 25,500 25,800 25,500 381,980 9,759,589,000
02/11/2020 25,500 0.20 0.78 25,300 25,600 25,300 299,130 7,627,815,000
30/10/2020 25,300 -0.30 -1.19 25,600 26,000 25,050 496,034 12,549,660,200
29/10/2020 25,600 0.10 0.39 25,500 25,900 25,050 680,073 17,409,868,800
28/10/2020 25,500 -1.50 -5.88 27,000 26,950 25,500 1,044,822 26,642,961,000
27/10/2020 27,000 -0.80 -2.96 27,750 27,900 27,000 386,878 10,445,706,000
26/10/2020 27,750 -0.60 -2.16 28,350 29,000 27,750 687,705 19,083,813,750
25/10/2020 28,350 0.30 1.06 28,100 28,350 28,100 1,235,165 35,016,927,750
23/10/2020 28,350 0.30 1.06 28,100 28,350 28,100 1,235,165 35,016,927,750
22/10/2020 28,100 0.20 0.71 27,900 28,100 27,550 366,956 10,311,463,600
21/10/2020 27,900 0.40 1.43 27,450 28,250 27,450 822,992 22,961,476,800
20/10/2020 27,450 0.10 0.36 27,350 27,600 27,250 187,931 5,158,705,950
19/10/2020 27,350 -0.10 -0.37 27,500 27,500 27,200 190,610 5,213,183,500
18/10/2020 27,500 -0.10 -0.36 27,600 27,900 27,450 358,365 9,855,037,500
16/10/2020 27,500 -0.10 -0.36 27,600 27,900 27,450 358,365 9,855,037,500
15/10/2020 27,600 0.25 0.91 27,350 27,700 27,350 4,181,580 115,411,608,000
14/10/2020 27,350 0.20 0.73 27,200 27,450 27,200 210,087 5,745,879,450
13/10/2020 27,200 0.10 0.37 27,100 27,400 27,150 301,580 8,202,976,000
12/10/2020 27,100 -0.50 -1.85 27,650 28,000 27,100 388,469 10,527,509,900
11/10/2020 27,650 0.00 ■■ 0.00 27,650 27,750 26,500 219,966 6,082,059,900
09/10/2020 27,650 0.00 ■■ 0.00 27,650 27,750 26,500 219,966 6,082,059,900
08/10/2020 27,650 -0.20 -0.72 27,800 28,000 27,550 143,422 3,965,618,300
07/10/2020 27,800 0.30 1.08 27,500 27,950 27,500 319,805 8,890,579,000
06/10/2020 27,500 0.10 0.36 27,400 27,600 27,400 213,580 5,873,450,000
05/10/2020 27,400 0.10 0.36 27,300 27,800 27,350 201,540 5,522,196,000
04/10/2020 27,300 -0.40 -1.47 27,700 27,950 26,500 254,882 6,958,278,600
02/10/2020 27,300 -0.40 -1.47 27,700 27,950 26,500 254,882 6,958,278,600
01/10/2020 27,700 0.10 0.36 27,600 27,900 27,600 215,413 5,966,940,100
30/09/2020 27,600 0.20 0.72 27,450 27,950 27,250 159,215 4,394,334,000
29/09/2020 27,450 -0.40 -1.46 27,800 28,100 27,400 261,569 7,180,069,050
28/09/2020 27,800 -0.60 -2.16 28,400 28,450 27,550 593,096 16,488,068,800
25/09/2020 28,400 -0.20 -0.70 28,600 28,650 28,100 157,559 4,474,675,600
24/09/2020 28,600 -0.50 -1.75 29,100 29,150 28,500 152,067 4,349,116,200
23/09/2020 29,100 0.40 1.37 28,700 29,150 28,700 332,144 9,665,390,400
22/09/2020 28,700 -0.30 -1.05 28,950 28,900 28,600 185,088 5,312,025,600
21/09/2020 28,950 0.40 1.38 28,500 29,150 28,600 373,747 10,819,975,650
18/09/2020 28,500 0.20 0.70 28,300 28,500 28,200 409,234 11,663,169,000
17/09/2020 28,300 -0.60 -2.12 28,900 28,900 28,200 261,241 7,393,120,300
16/09/2020 28,900 0.00 ■■ 0.00 28,900 29,050 28,750 216,018 6,242,920,200
15/09/2020 28,900 0.30 1.04 28,600 29,100 28,450 307,549 8,888,166,100
14/09/2020 28,600 0.20 0.70 28,400 28,600 28,350 269,846 7,717,595,600
11/09/2020 28,400 0.00 ■■ 0.00 28,400 28,450 28,150 180,486 5,125,802,400
10/09/2020 28,400 0.00 ■■ 0.00 28,400 28,750 28,300 169,062 4,801,360,800
09/09/2020 28,400 0.10 0.35 28,300 28,450 27,900 2,278,700 64,715,080,000
08/09/2020 28,300 0.60 2.12 27,700 28,400 27,550 304,822 8,626,462,600
07/09/2020 27,700 -0.80 -2.89 28,500 28,600 27,700 390,943 10,829,121,100
04/09/2020 28,500 0.40 1.40 28,100 28,700 27,700 609,832 17,380,212,000
03/09/2020 28,100 0.90 3.20 27,250 28,500 27,350 526,681 14,799,736,100
02/09/2020 27,250 0.30 1.10 27,000 27,300 26,800 194,447 5,298,680,750
01/09/2020 27,250 0.30 1.10 27,000 27,300 26,800 194,447 5,298,680,750
31/08/2020 27,000 -0.20 -0.74 27,200 27,650 26,700 426,276 11,509,452,000
28/08/2020 27,200 0.00 ■■ 0.00 27,200 27,400 27,100 245,785 6,685,352,000
27/08/2020 27,200 0.00 ■■ 0.00 27,200 27,650 27,100 207,702 5,649,494,400
26/08/2020 27,200 0.30 1.10 26,950 27,350 26,850 220,407 5,995,070,400
25/08/2020 26,950 0.10 0.37 26,900 27,200 26,900 268,042 7,223,731,900
24/08/2020 26,900 0.40 1.49 26,500 27,300 26,650 501,151 13,480,961,900
21/08/2020 26,500 0.10 0.38 26,350 26,650 26,300 179,816 4,765,124,000
20/08/2020 26,350 0.00 ■■ 0.00 26,350 26,800 26,200 217,460 5,730,071,000
19/08/2020 26,350 0.30 1.14 26,100 26,600 26,200 169,908 4,477,075,800
18/08/2020 26,100 -0.40 -1.53 26,500 26,700 26,100 194,705 5,081,800,500
17/08/2020 26,500 -0.40 -1.51 26,850 26,800 26,250 172,470 4,570,455,000
14/08/2020 26,850 0.00 ■■ 0.00 26,850 27,300 26,650 308,924 8,294,609,400
13/08/2020 26,850 0.50 1.86 26,400 27,000 26,300 259,413 6,965,239,050
12/08/2020 26,400 0.10 0.38 26,300 26,550 26,150 176,476 4,658,966,400
11/08/2020 26,300 -0.30 -1.14 26,650 26,800 26,300 151,275 3,978,532,500
10/08/2020 26,650 0.30 1.13 26,400 26,950 26,500 168,083 4,479,411,950
07/08/2020 26,400 0.00 ■■ 0.00 26,350 26,550 26,100 125,702 3,318,532,800
06/08/2020 26,350 0.00 ■■ 0.00 26,350 26,750 26,100 209,605 5,523,091,750
05/08/2020 26,350 0.10 0.38 26,300 26,700 25,900 215,497 5,678,345,950
04/08/2020 26,300 0.70 2.66 25,650 26,350 25,900 160,222 4,213,838,600
03/08/2020 25,650 0.50 1.95 25,100 25,900 25,150 187,211 4,801,962,150
31/07/2020 25,100 -0.80 -3.19 25,950 26,050 25,100 233,365 5,857,461,500
30/07/2020 25,950 0.40 1.54 25,550 26,150 25,700 106,955 2,775,482,250
29/07/2020 25,550 -1.70 -6.65 27,200 26,400 25,300 263,593 6,734,801,150
28/07/2020 27,200 0.40 1.47 26,800 27,300 25,900 448,094 12,188,156,800
27/07/2020 26,800 -1.20 -4.48 27,950 27,500 26,100 321,144 8,606,659,200
26/07/2020 27,950 -0.40 -1.43 28,300 28,150 27,000 473,011 13,220,657,450
24/07/2020 27,950 -0.40 -1.43 28,300 28,150 27,000 473,011 13,220,657,450
23/07/2020 28,300 1.40 4.95 26,950 28,300 27,000 724,985 20,517,075,500
22/07/2020 26,950 0.60 2.23 26,300 27,250 26,600 225,142 6,067,576,900
21/07/2020 26,300 0.10 0.38 26,200 26,550 26,150 172,563 4,538,406,900
20/07/2020 26,200 -0.70 -2.67 26,850 26,850 26,200 125,890 3,298,318,000
19/07/2020 26,850 -0.40 -1.49 27,300 27,200 26,850 72,082 1,935,401,700
17/07/2020 26,850 -0.40 -1.49 27,300 27,200 26,850 72,082 1,935,401,700
16/07/2020 27,300 0.60 2.20 26,700 27,300 26,750 127,092 3,469,611,600
15/07/2020 26,700 0.30 1.12 26,400 27,000 26,500 150,241 4,011,434,700
14/07/2020 26,400 -0.10 -0.38 26,500 26,700 26,050 193,873 5,118,247,200
13/07/2020 26,500 -0.60 -2.26 27,050 27,350 26,500 229,164 6,072,846,000
12/07/2020 27,150 -0.40 -1.47 27,550 27,550 26,950 94,798 2,573,765,700
10/07/2020 27,150 -0.40 -1.47 27,550 27,550 26,950 94,798 2,573,765,700
09/07/2020 27,550 0.10 0.36 27,450 27,750 27,250 190,322 5,243,371,100
08/07/2020 27,450 0.00 ■■ 0.00 27,450 27,500 27,050 93,958 2,579,147,100
07/07/2020 27,450 0.30 1.09 27,100 27,800 27,050 434,645 11,931,005,250
06/07/2020 27,100 0.60 2.21 26,500 27,200 26,450 310,108 8,403,926,800
05/07/2020 26,500 0.30 1.13 26,200 26,650 26,200 232,855 6,170,657,500
03/07/2020 26,500 0.30 1.13 26,200 26,650 26,200 232,855 6,170,657,500
02/07/2020 26,200 -0.30 -1.15 26,450 26,400 25,850 95,182 2,493,768,400
01/07/2020 26,450 1.70 6.43 24,800 26,500 24,800 146,901 3,885,531,450
30/06/2020 24,800 -0.60 -2.42 25,400 26,150 24,800 170,063 4,217,562,400
29/06/2020 25,400 -0.80 -3.15 26,200 26,200 25,000 215,688 5,478,475,200
28/06/2020 26,200 -0.30 -1.15 26,500 26,750 26,000 1,867,820 48,936,884,000
26/06/2020 26,200 -0.30 -1.15 26,500 26,750 26,000 1,867,820 48,936,884,000
25/06/2020 26,500 -0.40 -1.51 26,850 26,800 26,300 213,329 5,653,218,500
24/06/2020 26,850 -0.30 -1.12 27,200 27,700 26,850 139,166 3,736,607,100
23/06/2020 27,200 -0.40 -1.47 27,600 27,600 27,100 101,960 2,773,312,000
22/06/2020 27,600 -0.20 -0.72 27,800 28,000 27,400 155,941 4,303,971,600
19/06/2020 27,800 0.30 1.08 27,550 27,800 26,700 367,776 10,224,172,800
18/06/2020 27,550 0.10 0.36 27,500 27,650 26,350 168,124 4,631,816,200
17/06/2020 27,500 0.75 2.73 26,750 27,850 27,100 3,148,000 86,570,000,000
16/06/2020 26,750 1.80 6.73 25,000 26,750 25,300 309,733 8,285,357,750
15/06/2020 25,000 -0.90 -3.60 25,900 26,400 25,000 205,649 5,141,225,000
14/06/2020 25,900 -0.20 -0.77 26,100 25,900 25,000 252,989 6,552,415,100
12/06/2020 25,900 -0.20 -0.77 26,100 25,900 25,000 252,989 6,552,415,100
11/06/2020 26,100 -1.90 -7.28 27,950 27,950 26,100 472,566 12,333,972,600
10/06/2020 27,950 0.10 0.36 27,900 28,000 27,200 211,990 5,925,120,500
09/06/2020 27,800 -0.80 -2.88 28,600 28,600 27,800 286,425 7,962,615,000
08/06/2020 28,600 0.20 0.70 28,450 28,900 28,250 282,653 8,083,875,800
06/06/2020 28,450 0.10 0.35 28,400 28,800 28,000 216,249 6,152,284,050
05/06/2020 28,450 0.10 0.35 28,400 28,800 28,000 216,249 6,152,284,050
04/06/2020 28,400 0.30 1.06 28,100 28,850 28,300 283,903 8,062,845,200
03/06/2020 28,100 0.50 1.78 27,600 28,100 27,100 334,233 9,391,947,300
02/06/2020 27,600 -0.20 -0.72 27,800 28,000 27,300 290,948 8,030,164,800
01/06/2020 27,800 0.30 1.08 27,500 28,050 27,650 399,255 11,099,289,000
31/05/2020 27,500 0.60 2.18 26,900 28,200 26,550 782,257 21,512,067,500
29/05/2020 27,500 0.60 2.18 26,900 28,200 26,550 782,257 21,512,067,500
28/05/2020 26,900 1.40 5.20 25,500 27,000 25,500 648,194 17,436,418,600
27/05/2020 25,500 -1.00 -3.92 26,500 26,650 25,500 707,463 18,040,306,500
26/05/2020 26,500 0.30 1.13 26,200 26,800 26,250 396,939 10,518,883,500
25/05/2020 26,200 0.40 1.53 25,800 26,650 25,300 377,499 9,890,473,800
24/05/2020 25,800 -0.50 -1.94 26,300 26,100 25,500 593,813 15,320,375,400
22/05/2020 25,800 -0.50 -1.94 26,300 26,100 25,500 593,813 15,320,375,400
21/05/2020 26,300 -0.30 -1.14 26,550 27,250 26,000 504,647 13,272,216,100
20/05/2020 26,550 1.70 6.40 24,900 26,550 24,800 679,380 18,037,539,000
19/05/2020 24,900 0.30 1.20 24,550 25,800 24,600 831,356 20,700,764,400
18/05/2020 24,550 0.40 1.63 24,100 24,700 24,050 259,712 6,375,929,600
17/05/2020 24,100 0.10 0.41 24,050 24,750 24,100 226,260 5,452,866,000
15/05/2020 24,100 0.10 0.41 24,050 24,750 24,100 226,260 5,452,866,000
14/05/2020 24,050 -0.40 -1.66 24,500 24,350 23,900 395,222 9,505,089,100
13/05/2020 24,500 -0.80 -3.27 25,250 25,100 24,500 403,706 9,890,797,000
12/05/2020 25,250 -0.20 -0.79 25,450 25,400 24,950 365,427 9,227,031,750
11/05/2020 25,450 0.10 0.39 25,300 25,650 24,800 351,543 8,946,769,350
10/05/2020 25,300 0.50 1.98 24,800 25,900 25,000 403,861 10,217,683,300
08/05/2020 25,300 0.50 1.98 24,800 25,900 25,000 403,861 10,217,683,300
07/05/2020 24,800 -0.20 -0.81 25,000 25,200 24,650 251,845 6,245,756,000
06/05/2020 25,000 1.50 6.00 23,550 25,000 23,550 520,141 13,003,525,000
05/05/2020 23,550 0.10 0.42 23,450 23,850 23,500 248,082 5,842,331,100
04/05/2020 23,450 0.30 1.28 23,100 23,750 22,800 175,772 4,121,853,400
01/05/2020 23,100 0.40 1.73 22,750 23,350 22,600 266,170 6,148,527,000
30/04/2020 23,100 0.40 1.73 22,750 23,350 22,600 266,170 6,148,527,000
29/04/2020 23,100 0.40 1.73 22,750 23,350 22,600 266,170 6,148,527,000
28/04/2020 22,750 -0.80 -3.52 23,500 23,750 22,300 398,803 9,072,768,250
27/04/2020 23,500 -0.50 -2.13 24,000 24,200 23,450 341,872 8,033,992,000
26/04/2020 24,000 -0.10 -0.42 24,100 24,400 23,500 163,911 3,933,864,000
24/04/2020 24,000 -0.10 -0.42 24,100 24,400 23,500 163,911 3,933,864,000
23/04/2020 24,100 0.60 2.49 23,550 24,650 23,600 309,513 7,459,263,300
22/04/2020 23,550 -0.80 -3.40 24,400 25,000 22,800 528,077 12,436,213,350
21/04/2020 24,400 -1.80 -7.38 26,200 25,900 24,400 280,483 6,843,785,200
20/04/2020 26,200 -0.30 -1.15 26,500 26,500 25,800 232,630 6,094,906,000
19/04/2020 26,500 0.00 ■■ 0.00 26,500 27,200 26,200 434,897 11,524,770,500
17/04/2020 26,500 0.00 ■■ 0.00 26,500 27,200 26,200 434,897 11,524,770,500
16/04/2020 26,500 0.40 1.51 26,100 26,500 25,350 292,426 7,749,289,000
15/04/2020 26,100 -0.10 -0.38 26,200 26,700 25,650 268,690 7,012,809,000
14/04/2020 26,200 0.80 3.05 25,450 27,200 24,800 305,471 8,003,340,200
13/04/2020 25,450 1.70 6.68 23,800 25,450 23,700 238,264 6,063,818,800
12/04/2020 23,800 0.10 0.42 23,700 24,000 23,000 202,797 4,826,568,600
10/04/2020 23,800 0.10 0.42 23,700 24,000 23,000 202,797 4,826,568,600
09/04/2020 23,700 1.20 5.06 22,500 24,050 22,300 476,119 11,284,020,300
08/04/2020 22,500 0.20 0.89 22,300 22,500 21,300 336,170 7,563,825,000
07/04/2020 22,300 1.50 6.73 20,850 22,300 21,100 371,576 8,286,144,800
06/04/2020 20,850 1.40 6.71 19,500 20,850 19,850 451,595 9,415,755,750
03/04/2020 19,500 0.30 1.54 19,250 19,700 18,900 252,229 4,918,465,500
02/04/2020 19,250 0.10 0.52 19,150 19,700 18,100 93,087 1,791,924,750
01/04/2020 19,250 0.10 0.52 19,150 19,700 18,100 93,087 1,791,924,750
31/03/2020 19,150 0.10 0.52 19,000 20,300 18,550 356,597 6,828,832,550
30/03/2020 19,000 -1.40 -7.37 20,400 19,250 19,000 227,575 4,323,925,000
29/03/2020 20,400 0.40 1.96 20,000 20,400 18,600 548,054 11,180,301,600
27/03/2020 20,400 0.40 1.96 20,000 20,400 18,600 548,054 11,180,301,600
26/03/2020 20,000 1.10 5.50 18,900 20,200 18,000 455,318 9,106,360,000
25/03/2020 18,900 1.20 6.35 17,700 18,900 16,900 474,782 8,973,379,800
24/03/2020 17,700 -1.30 -7.34 19,000 18,000 17,700 689,056 12,196,291,200
23/03/2020 19,000 -1.40 -7.37 20,400 19,450 19,000 40,188 763,572,000
22/03/2020 20,400 -1.50 -7.35 21,900 21,900 20,400 275,832 5,626,972,800
20/03/2020 20,400 -1.50 -7.35 21,900 21,900 20,400 275,832 5,626,972,800
19/03/2020 21,900 -0.20 -0.91 22,100 22,000 20,700 217,534 4,763,994,600
18/03/2020 22,100 0.00 ■■ 0.00 22,100 22,300 21,250 193,585 4,278,228,500
17/03/2020 22,100 -1.60 -7.24 23,700 22,700 22,050 206,689 4,567,826,900
16/03/2020 23,700 -0.50 -2.11 24,200 24,500 22,550 1,752,440 41,532,828,000
14/03/2020 24,200 0.05 0.21 24,200 24,300 22,550 4,742,820 114,776,244,000
13/03/2020 24,200 0.05 0.21 24,200 24,300 22,550 4,742,820 114,776,244,000
12/03/2020 24,200 -1.80 -7.44 26,000 24,950 24,200 2,976,280 72,025,976,000
11/03/2020 26,000 -0.40 -1.54 26,400 26,400 24,600 4,211,430 109,497,180,000
10/03/2020 26,400 -0.20 -0.76 26,550 26,950 25,150 303,151 8,003,186,400
09/03/2020 26,550 -2.00 -7.53 28,500 27,500 26,550 216,455 5,746,880,250
07/03/2020 28,500 -0.10 -0.35 28,600 28,700 28,200 80,550 2,295,675,000
06/03/2020 28,500 -0.10 -0.35 28,600 28,700 28,200 80,550 2,295,675,000
05/03/2020 28,600 0.20 0.70 28,450 29,000 28,600 85,992 2,459,371,200
04/03/2020 28,450 0.00 ■■ 0.00 28,450 28,500 28,100 96,612 2,748,611,400
03/03/2020 28,450 -0.10 -0.35 28,550 29,050 28,450 176,743 5,028,338,350
02/03/2020 28,550 0.10 0.35 28,500 28,950 28,200 92,915 2,652,723,250
28/02/2020 28,500 -0.50 -1.75 29,000 28,800 28,050 182,483 5,200,765,500
27/02/2020 29,000 0.00 ■■ 0.00 29,000 29,100 28,750 125,494 3,639,326,000
26/02/2020 29,000 -0.20 -0.69 29,200 29,500 28,750 102,878 2,983,462,000
25/02/2020 29,200 -0.20 -0.68 29,350 29,450 28,800 101,490 2,963,508,000
24/02/2020 29,350 -1.40 -4.77 30,700 30,400 29,100 139,185 4,085,079,750
21/02/2020 30,700 -0.20 -0.65 30,900 30,900 30,700 69,744 2,141,140,800
20/02/2020 30,900 0.80 2.59 30,150 30,900 30,300 162,695 5,027,275,500
19/02/2020 30,150 -0.40 -1.33 30,550 30,550 29,800 156,298 4,712,384,700
18/02/2020 30,550 -0.80 -2.62 31,400 31,500 30,500 101,981 3,115,519,550
17/02/2020 31,400 -0.40 -1.27 31,750 31,800 31,200 56,243 1,766,030,200
15/02/2020 31,750 0.30 0.94 31,450 32,200 31,300 138,808 4,407,154,000
14/02/2020 31,750 0.30 0.94 31,450 32,200 31,300 138,808 4,407,154,000
13/02/2020 31,450 0.20 0.64 31,250 31,450 31,000 86,241 2,712,279,450
12/02/2020 31,250 -0.10 -0.32 31,400 31,850 31,250 98,295 3,071,718,750
11/02/2020 31,400 0.30 0.96 31,100 31,650 30,500 257,389 8,082,014,600
10/02/2020 31,100 -0.90 -2.89 32,000 31,500 31,000 61,164 1,902,200,400
09/02/2020 32,000 1.10 3.44 30,950 32,250 30,800 242,394 7,756,608,000
07/02/2020 32,000 1.10 3.44 30,950 32,250 30,800 242,394 7,756,608,000
06/02/2020 30,950 2.00 6.46 28,950 30,950 28,800 366,060 11,329,557,000
05/02/2020 28,950 -0.30 -1.04 29,250 30,200 28,800 203,630 5,895,088,500
04/02/2020 29,250 -0.90 -3.08 30,200 30,150 28,700 223,918 6,549,601,500
03/02/2020 30,200 0.10 0.33 30,050 30,300 27,950 197,760 5,972,352,000
02/02/2020 30,050 -0.90 -3.00 30,950 31,300 30,050 232,257 6,979,322,850
31/01/2020 30,050 -0.90 -3.00 30,950 31,300 30,050 232,257 6,979,322,850
30/01/2020 30,950 -1.70 -5.49 32,600 32,100 30,700 200,222 6,196,870,900
29/01/2020 32,600 0.00 ■■ 0.00 32,600 32,800 32,300 93,250 3,039,950,000
28/01/2020 32,600 0.00 ■■ 0.00 32,600 32,800 32,300 93,250 3,039,950,000
27/01/2020 32,600 0.00 ■■ 0.00 32,600 32,800 32,300 93,250 3,039,950,000
26/01/2020 32,600 0.00 ■■ 0.00 32,600 32,800 32,300 93,250 3,039,950,000
24/01/2020 32,600 0.00 ■■ 0.00 32,600 32,800 32,300 93,250 3,039,950,000
23/01/2020 32,600 0.00 ■■ 0.00 32,600 32,800 32,300 93,250 3,039,950,000
22/01/2020 32,600 0.00 ■■ 0.00 32,600 32,800 32,300 93,250 3,039,950,000
21/01/2020 32,600 0.60 1.84 32,000 32,700 32,000 908,080 29,603,408,000
20/01/2020 32,000 -0.60 -1.88 32,600 32,450 31,850 1,070,940 34,270,080,000
17/01/2020 32,600 -0.20 -0.61 32,800 33,150 32,500 872,560 28,445,456,000
16/01/2020 32,800 -0.40 -1.22 33,200 33,700 32,750 979,630 32,131,864,000
15/01/2020 33,200 -0.55 -1.66 33,750 33,800 33,200 549,700 18,250,040,000
14/01/2020 34,000 0.25 0.74 33,750 34,000 33,750 91,950 3,126,300,000
13/01/2020 33,750 -0.20 -0.59 33,950 34,000 33,600 41,728 1,408,320,000
10/01/2020 33,950 0.00 ■■ 0.00 34,000 34,100 33,550 54,304 1,843,620,800
09/01/2020 34,000 1.30 3.82 32,700 34,000 33,300 105,480 3,586,320,000
08/01/2020 32,700 -1.30 -3.98 33,950 33,500 32,600 91,921 3,005,816,700
07/01/2020 33,950 0.30 0.88 33,650 33,950 33,600 35,678 1,211,268,100
06/01/2020 33,650 -1.00 -2.97 34,600 34,500 33,500 68,279 2,297,588,350
03/01/2020 34,600 0.30 0.87 34,350 34,650 34,100 127,289 4,404,199,400
02/01/2020 34,350 0.40 1.16 34,000 34,450 33,800 58,119 1,996,387,650
31/12/2019 34,000 -0.50 -1.47 34,500 34,400 33,950 41,334 1,405,356,000
30/12/2019 34,500 1.10 3.19 33,400 34,500 33,100 112,055 3,865,897,500
28/12/2019 33,400 0.10 0.30 33,300 33,550 32,900 95,714 3,196,847,600
27/12/2019 33,400 0.10 0.30 33,300 33,550 32,900 95,714 3,196,847,600
26/12/2019 33,300 0.50 1.50 32,800 33,400 32,750 87,212 2,904,159,600
25/12/2019 32,800 -0.10 -0.30 32,900 32,900 32,700 42,803 1,403,938,400
24/12/2019 32,900 0.00 ■■ 0.00 32,900 33,000 32,500 144,363 4,749,542,700
23/12/2019 32,900 -0.10 -0.30 32,950 33,000 32,600 152,071 5,003,135,900
21/12/2019 32,950 0.55 1.67 32,400 33,200 32,400 1,315,280 43,338,476,000
20/12/2019 32,950 0.55 1.67 32,400 33,200 32,400 1,315,280 43,338,476,000
19/12/2019 32,400 0.40 1.23 31,950 32,600 31,850 177,025 5,735,610,000
18/12/2019 31,950 -0.90 -2.82 32,900 33,050 31,800 383,393 12,249,406,350
17/12/2019 32,900 -1.00 -3.04 33,900 34,000 32,900 127,143 4,183,004,700
16/12/2019 33,900 0.40 1.18 33,550 34,400 33,400 161,207 5,464,917,300
14/12/2019 33,550 -1.20 -3.58 34,750 35,000 33,550 216,822 7,274,378,100
13/12/2019 33,550 -1.20 -3.58 34,750 35,000 33,550 216,822 7,274,378,100
12/12/2019 34,750 -0.30 -0.86 35,000 35,150 34,750 263,959 9,172,575,250
11/12/2019 35,000 0.10 0.29 34,900 35,100 34,650 503,282 17,614,870,000
10/12/2019 34,900 -0.30 -0.86 35,200 35,350 34,800 470,331 16,414,551,900
09/12/2019 35,200 0.60 1.70 34,600 35,200 34,600 769,911 27,100,867,200
07/12/2019 34,600 0.10 0.29 34,500 34,650 34,200 473,623 16,387,355,800
06/12/2019 34,600 0.10 0.29 34,500 34,650 34,200 473,623 16,387,355,800
05/12/2019 34,500 0.40 1.16 34,100 34,750 34,150 608,713 21,000,598,500
04/12/2019 34,100 0.10 0.29 34,000 34,200 33,750 591,446 20,168,308,600
03/12/2019 34,000 0.00 ■■ 0.00 34,000 34,200 33,500 459,936 15,637,824,000
02/12/2019 34,000 -0.50 -1.47 34,450 34,450 34,000 335,746 11,415,364,000
29/11/2019 34,450 1.00 2.90 33,500 34,450 33,400 547,709 18,868,575,050
28/11/2019 33,500 -0.50 -1.49 33,950 34,000 33,400 399,293 13,376,315,500
27/11/2019 33,950 -0.10 -0.29 34,100 34,200 33,900 364,636 12,379,392,200
26/11/2019 34,100 0.30 0.88 33,800 34,450 33,800 499,607 17,036,598,700
25/11/2019 33,800 -1.00 -2.96 34,800 34,700 33,500 342,246 11,567,914,800
23/11/2019 34,800 -0.20 -0.57 35,000 35,150 33,400 731,017 25,439,391,600
22/11/2019 34,800 -0.20 -0.57 35,000 35,150 33,400 731,017 25,439,391,600
21/11/2019 35,000 -0.10 -0.29 35,150 35,150 34,800 412,782 14,447,370,000
20/11/2019 35,150 -0.10 -0.28 35,300 35,350 34,700 627,398 22,053,039,700
19/11/2019 35,300 0.10 0.28 35,200 35,550 35,150 652,342 23,027,672,600
18/11/2019 35,200 0.00 ■■ 0.00 35,200 35,300 34,900 599,235 21,093,072,000
15/11/2019 35,200 0.20 0.57 35,000 35,450 34,950 626,071 22,037,699,200
14/11/2019 35,000 0.30 0.86 34,700 35,150 34,750 650,310 22,760,850,000
13/11/2019 34,700 0.00 ■■ 0.00 34,700 34,950 34,450 558,865 19,392,615,500
12/11/2019 34,700 0.00 ■■ 0.00 34,700 35,000 34,650 314,693 10,919,847,100
11/11/2019 34,700 0.10 0.29 34,650 35,200 34,600 227,572 7,896,748,400
09/11/2019 34,650 -0.60 -1.73 35,200 35,500 34,650 407,076 14,105,183,400
08/11/2019 34,650 -0.60 -1.73 35,200 35,500 34,650 407,076 14,105,183,400
07/11/2019 35,200 0.10 0.28 35,150 35,750 35,000 373,823 13,158,569,600
06/11/2019 35,150 -0.50 -1.42 35,600 35,850 35,150 387,820 13,631,873,000
05/11/2019 35,600 0.70 1.97 34,900 35,800 34,950 423,665 15,082,474,000
04/11/2019 35,050 1.80 5.14 33,200 35,300 33,200 967,122 33,897,626,100
01/11/2019 35,050 1.80 5.14 33,200 35,300 33,200 967,122 33,897,626,100
31/10/2019 33,200 0.00 ■■ 0.00 33,250 33,450 33,000 355,263 11,794,731,600
30/10/2019 33,250 0.60 1.80 32,600 33,350 32,650 353,515 11,754,373,750
29/10/2019 32,600 0.10 0.31 32,450 32,800 32,450 227,605 7,419,923,000
28/10/2019 32,450 -0.10 -0.31 32,550 32,650 32,200 159,821 5,186,191,450
26/10/2019 32,550 -0.20 -0.61 32,700 32,800 32,400 170,175 5,539,196,250
25/10/2019 32,550 -0.20 -0.61 32,700 32,800 32,400 170,175 5,539,196,250
24/10/2019 32,700 0.50 1.53 32,250 32,700 32,300 245,376 8,023,795,200
23/10/2019 32,250 0.40 1.24 31,900 32,300 31,900 190,033 6,128,564,250
22/10/2019 31,900 0.00 ■■ 0.00 31,900 32,150 31,900 149,880 4,781,172,000
21/10/2019 31,900 0.00 ■■ 0.00 31,900 32,400 31,900 285,474 9,106,620,600
18/10/2019 31,900 0.00 ■■ 0.00 31,850 32,050 31,850 210,275 6,707,772,500
17/10/2019 31,850 0.00 ■■ 0.00 31,850 31,900 31,550 208,331 6,635,342,350
16/10/2019 31,850 0.00 ■■ 0.00 31,850 32,100 31,800 185,242 5,899,957,700
15/10/2019 31,850 0.20 0.63 31,700 32,150 31,700 235,287 7,493,890,950
14/10/2019 31,700 -0.70 -2.21 32,350 32,350 31,550 317,109 10,052,355,300
11/10/2019 32,350 0.00 ■■ 0.00 32,400 32,900 32,350 512,438 16,577,369,300
10/10/2019 32,400 0.40 1.23 32,000 32,500 32,100 310,427 10,057,834,800
09/10/2019 32,000 0.80 2.50 31,250 32,000 31,200 332,698 10,646,336,000
08/10/2019 31,250 -0.30 -0.96 31,500 31,700 31,200 232,213 7,256,656,250
07/10/2019 31,500 -0.40 -1.27 31,900 32,200 31,500 203,363 6,405,934,500
04/10/2019 31,900 -0.10 -0.31 32,000 32,450 31,850 328,740 10,486,806,000
03/10/2019 32,000 0.00 ■■ 0.00 32,000 32,000 31,250 370,014 11,840,448,000
02/10/2019 32,000 -0.70 -2.19 32,700 32,550 32,000 343,871 11,003,872,000
01/10/2019 32,700 -0.40 -1.22 33,100 33,150 32,550 340,849 11,145,762,300
30/09/2019 33,100 -0.10 -0.30 33,250 33,550 33,050 215,627 7,137,253,700
27/09/2019 33,250 0.50 1.50 32,750 33,300 32,500 589,425 19,598,381,250
26/09/2019 32,750 -0.80 -2.44 33,500 33,650 32,750 476,729 15,612,874,750
25/09/2019 33,500 -0.30 -0.90 33,800 34,000 33,500 171,236 5,736,406,000
24/09/2019 33,800 0.10 0.30 33,700 34,150 33,600 143,051 4,835,123,800
23/09/2019 33,700 -0.30 -0.89 33,950 34,200 33,650 251,368 8,471,101,600
20/09/2019 33,950 -0.10 -0.29 34,100 34,400 33,950 322,869 10,961,402,550
19/09/2019 34,100 0.10 0.29 33,950 34,200 33,950 132,048 4,502,836,800
18/09/2019 33,950 -0.30 -0.88 34,200 34,600 33,950 239,899 8,144,571,050
17/09/2019 34,200 0.20 0.58 34,000 34,700 34,000 317,073 10,843,896,600
16/09/2019 34,000 0.00 ■■ 0.00 33,950 34,300 33,950 169,251 5,754,534,000
13/09/2019 33,950 0.00 ■■ 0.00 33,950 34,200 33,750 155,242 5,270,465,900
12/09/2019 33,950 0.00 ■■ 0.00 33,950 34,300 33,900 91,712 3,113,622,400
11/09/2019 33,950 0.30 0.88 33,700 33,950 33,550 96,552 3,277,940,400
10/09/2019 34,050 0.05 0.15 34,000 34,150 33,700 191,200 6,510,360,000
09/09/2019 34,000 -0.10 -0.29 34,100 34,300 34,000 47,398 1,611,532,000
06/09/2019 34,100 0.00 ■■ 0.00 34,100 34,450 33,950 137,242 4,679,952,200
05/09/2019 34,100 0.10 0.29 34,000 34,450 33,900 99,518 3,393,563,800
04/09/2019 34,000 -0.30 -0.88 34,250 34,300 33,850 135,492 4,606,728,000
03/09/2019 34,250 -0.20 -0.58 34,450 34,800 34,250 76,996 2,637,113,000
30/08/2019 34,450 0.10 0.29 34,350 34,550 34,200 236,561 8,149,526,450
29/08/2019 34,350 -0.40 -1.16 34,700 34,700 34,100 125,464 4,309,688,400
28/08/2019 34,700 0.20 0.58 34,500 34,950 34,550 78,378 2,719,716,600
27/08/2019 34,500 -0.40 -1.16 34,900 35,200 34,500 128,998 4,450,431,000
26/08/2019 34,900 -0.10 -0.29 35,050 35,050 34,550 128,063 4,469,398,700
23/08/2019 35,050 -0.70 -2.00 35,750 35,800 34,900 233,073 8,169,208,650
22/08/2019 35,750 -0.10 -0.28 35,900 36,250 35,750 119,569 4,274,591,750
21/08/2019 35,900 0.30 0.84 35,600 36,300 35,500 225,131 8,082,202,900
20/08/2019 35,600 0.30 0.84 35,300 35,850 35,100 196,456 6,993,833,600
19/08/2019 35,300 0.10 0.28 35,150 35,500 35,250 79,445 2,804,408,500
16/08/2019 35,150 -0.30 -0.85 35,400 35,400 35,150 134,607 4,731,436,050
15/08/2019 35,400 0.70 1.98 34,700 35,400 34,250 127,257 4,504,897,800
14/08/2019 34,700 -0.20 -0.58 34,900 35,500 34,700 131,381 4,558,920,700
13/08/2019 34,900 -0.60 -1.72 35,450 35,450 34,850 169,806 5,926,229,400
12/08/2019 35,450 0.00 ■■ 0.00 35,500 35,600 35,250 89,989 3,190,110,050
09/08/2019 35,500 0.00 ■■ 0.00 35,500 35,900 35,450 95,754 3,399,267,000
08/08/2019 35,500 0.80 2.25 34,700 35,800 34,700 161,122 5,719,831,000
07/08/2019 34,700 -0.10 -0.29 34,850 35,300 34,400 153,974 5,342,897,800
06/08/2019 34,850 -0.10 -0.29 35,000 35,350 34,450 176,797 6,161,375,450
05/08/2019 35,000 -1.30 -3.71 36,250 36,300 35,000 262,987 9,204,545,000
02/08/2019 36,250 -0.80 -2.21 37,000 36,850 36,250 82,629 2,995,301,250
01/08/2019 37,000 0.00 ■■ 0.00 36,950 37,200 36,800 94,085 3,481,145,000
31/07/2019 36,950 1.10 2.98 35,850 37,200 35,350 227,703 8,413,625,850
30/07/2019 35,850 -0.90 -2.51 36,750 36,800 35,850 201,908 7,238,401,800
29/07/2019 36,750 -0.60 -1.63 37,400 37,450 36,300 188,230 6,917,452,500
26/07/2019 37,400 -0.10 -0.27 37,500 37,900 37,350 92,672 3,465,932,800
25/07/2019 37,500 0.10 0.27 37,350 37,950 37,300 164,772 6,178,950,000
24/07/2019 37,350 0.10 0.27 37,300 37,650 36,950 167,790 6,266,956,500
23/07/2019 37,300 0.60 1.61 36,700 37,400 36,500 138,722 5,174,330,600
22/07/2019 36,700 -0.70 -1.91 37,400 37,650 36,600 140,323 5,149,854,100
19/07/2019 37,400 0.80 2.14 36,600 37,400 36,800 225,958 8,450,829,200
18/07/2019 36,600 -0.40 -1.09 37,000 37,050 36,500 165,824 6,069,158,400
17/07/2019 37,000 0.00 ■■ 0.00 37,000 37,400 36,750 138,999 5,142,963,000
16/07/2019 37,000 0.80 2.16 36,250 37,000 36,300 326,553 12,082,461,000
15/07/2019 36,250 0.40 1.10 35,900 36,650 35,600 179,097 6,492,266,250
12/07/2019 35,900 -0.60 -1.67 36,450 36,750 35,900 189,846 6,815,471,400
11/07/2019 36,450 0.30 0.82 36,150 36,450 36,100 156,895 5,718,822,750
10/07/2019 36,150 -0.30 -0.83 36,400 36,500 36,100 128,457 4,643,720,550
09/07/2019 36,400 0.60 1.65 35,800 36,500 35,450 280,531 10,211,328,400
08/07/2019 35,800 0.00 ■■ 0.00 35,750 36,200 35,400 169,234 6,058,577,200
05/07/2019 35,750 1.00 2.80 34,750 35,750 34,800 317,284 11,342,903,000
04/07/2019 34,750 0.50 1.44 34,300 34,750 34,250 172,235 5,985,166,250
03/07/2019 34,300 -0.30 -0.87 34,600 34,400 34,100 75,917 2,603,953,100
02/07/2019 34,600 0.40 1.16 34,250 34,700 34,100 152,244 5,267,642,400
01/07/2019 34,250 0.50 1.46 33,800 34,400 34,100 87,283 2,989,442,750
28/06/2019 33,800 0.00 ■■ 0.00 33,750 34,000 33,500 122,698 4,147,192,400
27/06/2019 33,750 -0.60 -1.78 34,350 34,350 33,750 111,158 3,751,582,500
26/06/2019 34,350 0.10 0.29 34,300 34,400 34,150 91,802 3,153,398,700
25/06/2019 34,300 -0.20 -0.58 34,500 34,700 34,250 86,369 2,962,456,700
24/06/2019 34,500 0.20 0.58 34,300 35,000 34,400 86,136 2,971,692,000
21/06/2019 34,300 -0.60 -1.75 34,900 34,900 34,300 196,164 6,728,425,200
20/06/2019 34,900 0.90 2.58 34,000 34,900 34,000 91,455 3,191,779,500
19/06/2019 34,000 0.50 1.47 33,500 34,000 33,700 65,552 2,228,768,000
18/06/2019 33,500 -0.50 -1.49 34,000 34,100 33,350 149,303 5,001,650,500
17/06/2019 34,000 -0.90 -2.65 34,900 34,900 34,000 107,983 3,671,422,000
16/06/2019 34,900 0.20 0.57 34,700 34,900 34,600 59,352 2,071,384,800
14/06/2019 34,900 0.20 0.57 34,700 34,900 34,600 59,352 2,071,384,800
13/06/2019 34,700 -0.30 -0.86 34,950 34,900 34,600 59,825 2,075,927,500
11/06/2019 35,200 0.20 0.57 35,050 35,650 35,050 133,133 4,686,281,600
10/06/2019 35,050 0.30 0.86 34,750 35,200 34,800 173,886 6,094,704,300
09/06/2019 34,750 0.30 0.86 34,450 34,800 34,300 84,472 2,935,402,000
07/06/2019 34,750 0.30 0.86 34,450 34,800 34,300 84,472 2,935,402,000
06/06/2019 34,450 0.10 0.29 34,350 34,550 33,900 89,623 3,087,512,350
05/06/2019 34,350 0.10 0.29 34,300 34,650 34,150 67,622 2,322,815,700
04/06/2019 34,300 0.50 1.46 33,800 34,400 33,800 97,028 3,328,060,400
03/06/2019 33,800 -1.00 -2.96 34,800 34,650 33,800 180,389 6,097,148,200
02/06/2019 34,800 -0.20 -0.57 35,000 35,100 34,500 207,133 7,208,228,400
31/05/2019 34,800 -0.20 -0.57 35,000 35,100 34,500 207,133 7,208,228,400
30/05/2019 35,000 0.20 0.57 34,800 35,300 34,500 109,403 3,829,105,000
29/05/2019 34,800 0.20 0.57 34,600 35,100 34,200 233,036 8,109,652,800
28/05/2019 34,600 -0.60 -1.73 35,250 35,350 34,500 192,016 6,643,753,600
27/05/2019 35,250 0.30 0.85 35,000 35,250 34,850 104,923 3,698,535,750
26/05/2019 35,000 -0.30 -0.86 35,250 35,700 34,800 277,423 9,709,805,000
24/05/2019 35,000 -0.30 -0.86 35,250 35,700 34,800 277,423 9,709,805,000
23/05/2019 35,250 -0.50 -1.42 35,800 35,850 35,200 168,859 5,952,279,750
22/05/2019 35,800 -0.20 -0.56 36,000 36,350 35,750 112,692 4,034,373,600
21/05/2019 36,000 -0.10 -0.28 36,150 36,300 35,900 186,305 6,706,980,000
20/05/2019 36,150 0.10 0.28 36,000 36,500 35,600 134,087 4,847,245,050
19/05/2019 36,000 -0.60 -1.67 36,600 36,550 36,000 387,808 13,961,088,000
17/05/2019 36,000 -0.60 -1.67 36,600 36,550 36,000 387,808 13,961,088,000
16/05/2019 36,600 0.00 ■■ 0.00 36,600 37,300 36,600 483,493 17,695,843,800
15/05/2019 36,600 0.60 1.64 36,000 36,900 36,150 255,592 9,354,667,200
14/05/2019 36,000 0.00 ■■ 0.00 36,000 36,300 35,700 144,750 5,211,000,000
13/05/2019 36,000 0.60 1.67 35,350 36,200 35,250 184,319 6,635,484,000
12/05/2019 35,350 0.30 0.85 35,100 35,700 34,800 157,178 5,556,242,300
10/05/2019 35,350 0.30 0.85 35,100 35,700 34,800 157,178 5,556,242,300
09/05/2019 35,100 0.00 ■■ 0.00 35,100 35,400 34,900 91,306 3,204,840,600
08/05/2019 35,100 0.00 ■■ 0.00 35,100 35,250 34,600 147,659 5,182,830,900
07/05/2019 35,100 -0.10 -0.28 35,200 35,800 35,000 114,353 4,013,790,300
06/05/2019 35,200 -0.90 -2.56 36,100 35,800 35,000 179,875 6,331,600,000
05/05/2019 36,100 -0.40 -1.11 36,450 36,900 35,900 545,518 19,693,199,800
03/05/2019 36,100 -0.40 -1.11 36,450 36,900 35,900 545,518 19,693,199,800
02/05/2019 36,450 0.50 1.37 36,000 36,500 35,900 262,691 9,575,086,950
01/05/2019 36,000 0.90 2.50 35,150 36,000 35,000 307,198 11,059,128,000
30/04/2019 36,000 0.90 2.50 35,150 36,000 35,000 307,198 11,059,128,000
29/04/2019 36,000 0.90 2.50 35,150 36,000 35,000 307,198 11,059,128,000
28/04/2019 36,000 0.90 2.50 35,150 36,000 35,000 307,198 11,059,128,000
26/04/2019 36,000 0.90 2.50 35,150 36,000 35,000 307,198 11,059,128,000
25/04/2019 35,150 -0.30 -0.85 35,400 35,600 34,900 158,025 5,554,578,750
24/04/2019 35,400 0.70 1.98 34,700 35,400 34,900 157,636 5,580,314,400
23/04/2019 34,700 0.90 2.59 33,850 35,150 33,800 212,855 7,386,068,500
22/04/2019 33,850 0.00 ■■ 0.00 33,900 34,000 33,600 96,692 3,273,024,200
21/04/2019 33,900 0.00 ■■ 0.00 33,900 34,350 33,850 68,353 2,317,166,700
19/04/2019 33,900 0.00 ■■ 0.00 33,900 34,350 33,850 68,353 2,317,166,700
18/04/2019 33,900 0.30 0.88 33,600 34,350 33,400 183,055 6,205,564,500
17/04/2019 33,600 -0.40 -1.19 34,000 34,250 33,500 185,443 6,230,884,800
16/04/2019 34,000 -1.00 -2.94 34,950 34,300 33,400 263,472 8,958,048,000
15/04/2019 34,950 0.20 0.57 34,800 35,050 34,300 103,254 3,608,727,300
12/04/2019 34,950 0.20 0.57 34,800 35,050 34,300 103,254 3,608,727,300
11/04/2019 34,800 -0.20 -0.57 35,000 35,350 34,650 65,093 2,265,236,400
10/04/2019 35,000 0.40 1.14 34,600 35,200 34,150 263,293 9,215,255,000
09/04/2019 34,600 -1.20 -3.47 35,800 36,250 34,400 312,760 10,821,496,000
08/04/2019 35,800 0.00 ■■ 0.00 35,800 36,200 35,400 116,869 4,183,910,200
05/04/2019 35,800 0.30 0.84 35,500 36,250 35,650 146,697 5,251,752,600
04/04/2019 35,500 0.00 ■■ 0.00 35,500 36,150 35,300 185,844 6,597,462,000
03/04/2019 35,500 -0.50 -1.41 36,000 35,900 35,150 260,158 9,235,609,000
02/04/2019 36,000 -0.10 -0.28 36,100 37,200 35,900 325,002 11,700,072,000
01/04/2019 36,100 1.50 4.16 34,600 36,150 34,700 353,006 12,743,516,600
31/03/2019 30,700 -0.50 -1.63 31,200 31,600 30,700 1,809,290 55,545,203,000
29/03/2019 34,600 0.80 2.31 33,800 35,250 33,800 454,430 15,723,278,000
28/03/2019 33,800 -0.20 -0.59 33,950 34,250 33,500 170,666 5,768,510,800
27/03/2019 33,950 1.10 3.24 32,900 34,400 32,700 234,398 7,957,812,100
26/03/2019 32,900 -0.50 -1.52 33,350 33,900 31,950 309,838 10,193,670,200
25/03/2019 32,750 -2.30 -7.02 35,000 34,300 32,550 565,931 18,534,240,250
22/03/2019 35,000 0.50 1.43 34,500 35,500 34,800 296,293 10,370,255,000
21/03/2019 34,500 -1.70 -4.93 36,150 36,650 34,500 361,274 12,463,953,000
20/03/2019 36,150 -1.60 -4.43 37,700 37,200 35,700 485,512 17,551,258,800
19/03/2019 37,700 -0.30 -0.80 38,000 38,150 37,000 190,306 7,174,536,200
18/03/2019 38,000 0.50 1.32 37,500 38,500 37,600 151,267 5,748,146,000
15/03/2019 37,500 -0.50 -1.33 38,000 38,000 37,050 299,945 11,247,937,500
14/03/2019 38,000 0.20 0.53 37,800 39,950 37,700 440,044 16,721,672,000
13/03/2019 37,800 1.10 2.91 36,700 37,900 36,800 491,814 18,590,569,200
12/03/2019 36,700 1.20 3.27 35,500 36,800 35,600 375,229 13,770,904,300
11/03/2019 35,500 0.80 2.25 34,700 35,500 34,250 224,878 7,983,169,000
08/03/2019 34,700 -0.30 -0.86 35,000 35,200 34,500 126,428 4,387,051,600
07/03/2019 35,000 0.50 1.43 34,500 35,450 34,400 279,356 9,777,460,000
06/03/2019 34,500 0.30 0.87 34,200 34,500 33,800 128,964 4,449,258,000
05/03/2019 34,200 -0.10 -0.29 34,350 34,600 33,900 207,135 7,084,017,000
04/03/2019 34,350 0.40 1.16 34,000 34,700 34,000 163,958 5,631,957,300
01/03/2019 34,000 1.00 2.94 33,000 34,000 33,200 123,690 4,205,460,000
28/02/2019 33,000 -1.50 -4.55 34,500 34,400 33,000 483,101 15,942,333,000
27/02/2019 34,500 0.00 ■■ 0.00 34,500 35,200 34,450 141,837 4,893,376,500
26/02/2019 34,500 0.60 1.74 33,900 34,800 33,300 218,470 7,537,215,000
25/02/2019 33,900 -1.10 -3.24 35,000 35,800 33,200 340,800 11,553,120,000
22/02/2019 35,000 1.00 2.86 34,000 35,950 34,000 417,050 14,596,750,000
21/02/2019 34,000 1.90 5.59 32,100 34,000 31,950 382,047 12,989,598,000
20/02/2019 32,100 0.50 1.56 31,600 32,350 31,600 196,058 6,293,461,800
19/02/2019 31,600 0.00 ■■ 0.00 31,650 32,300 31,350 316,021 9,986,263,600
18/02/2019 31,650 0.70 2.21 30,950 31,700 30,900 136,486 4,319,781,900
15/02/2019 30,950 -0.60 -1.94 31,500 31,500 30,850 185,312 5,735,406,400
14/02/2019 31,500 1.10 3.49 30,400 31,500 30,450 256,064 8,066,016,000
13/02/2019 30,400 0.70 2.30 29,700 30,500 29,750 198,939 6,047,745,600
12/02/2019 29,700 0.30 1.01 29,400 30,500 29,300 275,181 8,172,875,700
11/02/2019 29,400 0.40 1.36 29,000 29,450 29,150 84,470 2,483,418,000
01/02/2019 29,000 -0.20 -0.69 29,200 29,300 27,550 186,964 5,421,956,000
31/01/2019 29,200 -0.10 -0.34 29,300 29,500 28,950 165,039 4,819,138,800
30/01/2019 29,300 -0.10 -0.34 29,400 29,450 29,150 66,664 1,953,255,200
29/01/2019 29,400 0.10 0.34 29,250 29,450 29,100 101,399 2,981,130,600
28/01/2019 29,250 0.10 0.34 29,200 29,400 29,200 79,519 2,325,930,750
25/01/2019 29,200 0.00 ■■ 0.00 29,200 29,400 29,100 47,602 1,389,978,400
24/01/2019 29,200 0.10 0.34 29,100 29,700 28,750 80,697,000 2,356,352,400,000
23/01/2019 29,100 0.20 0.69 28,950 29,200 28,450 57,473,000 1,672,464,300,000
22/01/2019 28,950 -0.40 -1.38 29,300 29,500 28,900 64,487,000 1,866,898,650,000
21/01/2019 29,300 0.05 0.17 29,250 29,700 29,000 470,290 13,779,497,000
18/01/2019 29,250 -0.85 -2.91 30,100 30,600 29,250 664,540 19,437,795,000
17/01/2019 30,100 -1.35 -4.49 31,450 31,400 30,100 1,081,730 32,560,073,000
16/01/2019 31,450 0.45 1.43 31,000 31,450 30,700 1,559,790 49,055,395,500
15/01/2019 31,000 0.65 2.10 30,350 31,000 30,200 1,723,800 53,437,800,000
14/01/2019 30,350 0.45 1.48 29,900 30,350 29,800 1,377,450 41,805,607,500
11/01/2019 29,900 0.45 1.51 29,450 30,000 29,450 1,834,420 54,849,158,000
10/01/2019 29,450 0.40 1.36 29,050 29,500 29,000 1,055,420 31,082,119,000
09/01/2019 29,050 1.45 4.99 27,600 29,150 27,600 2,139,870 62,163,223,500
08/01/2019 27,600 -0.30 -1.09 27,900 27,900 27,500 687,890 18,985,764,000
07/01/2019 27,900 0.40 1.43 27,500 28,500 27,850 905,730 25,269,867,000
04/01/2019 27,500 -0.20 -0.73 27,700 27,800 26,700 982,790 27,026,725,000
03/01/2019 27,700 -1.10 -3.97 28,800 28,950 27,500 1,247,100 34,544,670,000
02/01/2019 28,800 0.90 3.13 27,900 29,400 28,400 2,061,280 59,364,864,000
30/12/2018 27,900 -1.30 -4.66 29,200 29,300 27,900 2,200,470 61,393,113,000
28/12/2018 27,900 -1.30 -4.66 29,200 29,300 27,900 2,200,470 61,393,113,000
27/12/2018 29,200 -0.10 -0.34 29,200 29,900 29,100 2,017,410 58,908,372,000
26/12/2018 29,200 -0.60 -2.05 29,800 29,900 29,200 1,015,230 29,644,716,000
25/12/2018 29,800 0.15 0.50 29,650 29,950 28,900 1,121,900 33,432,620,000
24/12/2018 29,650 0.35 1.18 29,300 29,700 29,150 561,130 16,637,504,500
23/12/2018 29,300 -0.80 -2.73 30,100 30,100 29,300 2,017,450 59,111,285,000
21/12/2018 29,300 -0.80 -2.73 30,100 30,100 29,300 2,017,450 59,111,285,000
20/12/2018 30,100 -1.00 -3.32 31,100 31,200 30,100 1,171,150 35,251,615,000
19/12/2018 31,100 -0.50 -1.61 31,600 31,700 31,100 735,120 22,862,232,000
18/12/2018 31,600 -0.40 -1.27 32,000 31,900 31,000 1,241,410 39,228,556,000
17/12/2018 32,000 -0.20 -0.63 32,200 32,300 31,800 1,643,870 52,603,840,000
16/12/2018 32,200 -0.50 -1.55 32,700 32,700 32,200 1,014,790 32,676,238,000
14/12/2018 32,200 -0.50 -1.55 32,700 32,700 32,200 1,014,790 32,676,238,000
13/12/2018 32,700 -0.10 -0.31 32,800 32,950 32,700 1,262,550 41,285,385,000
12/12/2018 32,800 0.35 1.07 32,450 32,800 32,450 1,355,590 44,463,352,000
11/12/2018 32,450 0.45 1.39 32,000 32,450 31,900 1,487,680 48,275,216,000
10/12/2018 32,000 -1.00 -3.13 33,000 32,800 31,900 2,467,410 78,957,120,000
09/12/2018 33,000 0.05 0.15 33,000 33,200 32,700 1,466,260 48,386,580,000
07/12/2018 33,000 0.05 0.15 33,000 33,200 32,700 1,466,260 48,386,580,000
06/12/2018 33,000 0.05 0.15 32,950 33,100 32,500 1,892,180 62,441,940,000
05/12/2018 32,950 0.25 0.76 32,700 33,150 32,250 2,079,660 68,524,797,000
04/12/2018 32,700 1.35 4.13 31,350 33,200 31,700 3,729,070 121,940,589,000
03/12/2018 31,350 0.65 2.07 30,700 31,550 30,700 2,013,330 63,117,895,500
30/11/2018 30,700 -0.50 -1.63 31,200 31,600 30,700 1,809,290 55,545,203,000
29/11/2018 31,200 0.20 0.64 31,000 31,800 31,100 1,953,160 60,938,592,000
28/11/2018 31,000 0.20 0.65 30,800 31,000 30,700 636,790 19,740,490,000
27/11/2018 30,800 -0.15 -0.49 30,950 31,400 30,800 1,060,950 32,677,260,000
26/11/2018 30,950 0.15 0.48 30,800 31,200 30,600 718,840 22,248,098,000
25/11/2018 30,800 -0.50 -1.62 31,300 31,500 30,800 883,420 27,209,336,000
23/11/2018 30,800 -0.50 -1.62 31,300 31,500 30,800 883,420 27,209,336,000
22/11/2018 31,300 -0.30 -0.96 31,600 31,950 31,300 763,390 23,894,107,000
21/11/2018 31,600 0.95 3.01 30,650 31,650 30,150 1,678,690 53,046,604,000
20/11/2018 30,650 0.50 1.63 30,150 30,650 30,050 1,445,630 44,308,559,500
19/11/2018 30,150 0.15 0.50 30,000 30,400 29,950 707,980 21,345,597,000
16/11/2018 30,000 -0.40 -1.33 30,400 30,500 29,900 946,970 28,409,100,000
15/11/2018 30,400 0.35 1.15 30,050 30,400 29,950 748,760 22,762,304,000
14/11/2018 30,050 -0.15 -0.50 30,200 30,500 30,000 949,010 28,517,750,500
13/11/2018 30,200 -0.70 -2.32 30,900 30,600 30,150 878,980 26,545,196,000
12/11/2018 30,900 0.05 0.16 30,850 30,900 30,000 589,610 18,218,949,000
09/11/2018 30,850 -0.15 -0.49 31,000 31,200 30,700 1,613,770 49,784,804,500
08/11/2018 31,000 0.60 1.94 30,400 31,400 30,600 1,763,770 54,676,870,000
07/11/2018 30,400 -0.25 -0.82 30,400 30,600 30,050 914,420 27,798,368,000
06/11/2018 30,400 -0.30 -0.99 30,700 31,000 30,300 923,790 28,083,216,000
05/11/2018 30,700 1.05 3.42 29,650 30,900 29,300 1,589,870 48,809,009,000
02/11/2018 29,650 0.40 1.35 29,250 30,050 29,300 1,679,450 49,795,692,500
01/11/2018 29,250 -0.55 -1.88 29,800 30,050 29,250 1,140,990 33,373,957,500
31/10/2018 29,800 1.60 5.37 28,200 29,800 28,800 3,496,330 104,190,634,000
30/10/2018 34,500 -0.70 -2.03 35,200 35,750 34,500 1,240,750 42,805,875,000
29/10/2018 35,200 0.20 0.57 35,000 37,450 34,800 1,049,850 36,954,720,000
28/10/2018 35,000 -0.60 -1.71 35,600 36,350 35,000 1,463,430 51,220,050,000
26/10/2018 35,000 -0.60 -1.71 35,600 36,350 35,000 1,463,430 51,220,050,000
25/10/2018 35,600 -0.60 -1.69 36,200 36,200 34,200 1,559,370 55,513,572,000
24/10/2018 36,200 -0.80 -2.21 37,000 37,300 36,200 1,032,200 37,365,640,000
23/10/2018 37,000 -0.50 -1.35 37,500 37,500 36,000 1,449,810 53,642,970,000
22/10/2018 37,500 0.45 1.20 37,050 38,300 37,500 1,688,340 63,312,750,000
21/10/2018 37,050 -0.10 -0.27 37,150 37,100 36,600 1,825,750 67,644,037,500
19/10/2018 37,050 -0.10 -0.27 37,150 37,100 36,600 1,825,750 67,644,037,500
18/10/2018 37,150 -0.45 -1.21 37,600 37,850 37,000 845,260 31,401,409,000
17/10/2018 37,600 0.40 1.06 37,200 38,000 37,500 693,600 26,079,360,000
16/10/2018 37,200 0.40 1.08 36,800 37,300 36,800 926,630 34,470,636,000
15/10/2018 36,800 -1.25 -3.40 38,050 38,100 36,800 1,300,920 47,873,856,000
14/10/2018 38,050 0.65 1.71 37,400 38,350 36,600 1,991,280 75,768,204,000
12/10/2018 38,050 0.65 1.71 37,400 38,350 36,600 1,991,280 75,768,204,000
11/10/2018 37,400 -2.60 -6.95 40,000 39,000 37,300 2,931,770 109,648,198,000
10/10/2018 40,000 0.70 1.75 39,300 40,000 39,200 1,202,700 48,108,000,000
09/10/2018 39,300 0.20 0.51 39,300 39,900 39,300 1,084,660 42,627,138,000
08/10/2018 39,300 -1.70 -4.33 41,000 40,700 39,300 1,896,850 74,546,205,000
07/10/2018 41,000 -0.70 -1.71 41,700 41,700 40,800 1,852,510 75,952,910,000
05/10/2018 41,000 -0.70 -1.71 41,700 41,700 40,800 1,852,510 75,952,910,000
04/10/2018 41,700 0.20 0.48 41,500 41,850 41,400 910,650 37,974,105,000
03/10/2018 41,500 1.00 2.41 40,500 41,900 40,500 1,245,730 51,697,795,000
02/10/2018 40,500 -0.25 -0.62 40,750 41,200 40,500 1,605,930 65,040,165,000
01/10/2018 40,750 -1.15 -2.82 41,900 42,400 40,750 3,307,360 134,774,920,000
30/09/2018 41,900 0.90 2.15 41,000 41,900 40,650 4,333,370 181,568,203,000
28/09/2018 41,900 0.90 2.15 41,000 41,900 40,650 4,333,370 181,568,203,000
27/09/2018 41,000 0.25 0.61 40,750 41,700 40,750 3,614,170 148,180,970,000
26/09/2018 40,750 0.90 2.21 39,850 41,250 39,500 3,416,900 139,238,675,000
25/09/2018 39,850 0.35 0.88 39,500 39,950 39,000 2,167,430 86,372,085,500
24/09/2018 39,500 1.65 4.18 37,850 39,500 38,100 2,168,720 85,664,440,000
21/09/2018 37,850 0.30 0.79 37,550 38,300 37,700 6,783,680 256,762,288,000
20/09/2018 37,550 0.55 1.46 37,000 37,600 37,000 838,620 31,490,181,000
19/09/2018 37,000 0.10 0.27 37,000 38,000 36,600 2,059,670 76,207,790,000
18/09/2018 37,000 -0.20 -0.54 37,200 37,100 36,800 1,170,780 43,318,860,000
17/09/2018 37,200 -0.65 -1.75 37,850 37,850 37,150 840,080 31,250,976,000
14/09/2018 37,850 0.15 0.40 37,700 38,000 37,400 780,380 29,537,383,000
13/09/2018 37,700 -0.20 -0.53 37,900 38,100 37,500 605,180 22,815,286,000
12/09/2018 37,900 -0.40 -1.06 38,300 38,600 37,750 1,076,040 40,781,916,000
11/09/2018 38,300 0.55 1.44 37,750 38,500 37,650 1,343,810 51,467,923,000
10/09/2018 37,750 0.10 0.26 37,650 37,850 37,000 1,093,140 41,266,035,000
07/09/2018 37,650 1.10 2.92 36,550 37,700 36,550 1,606,460 60,483,219,000
06/09/2018 36,550 -0.25 -0.68 36,800 37,300 36,550 1,220,580 44,612,199,000
05/09/2018 36,800 -1.10 -2.99 37,900 38,000 36,800 1,870,870 68,848,016,000
04/09/2018 37,900 -1.45 -3.83 39,350 39,450 37,900 2,123,050 80,463,595,000
03/09/2018 39,350 -0.60 -1.52 39,950 39,900 39,350 1,535,530 60,423,105,500
31/08/2018 39,350 -0.60 -1.52 39,950 39,900 39,350 1,535,530 60,423,105,500
30/08/2018 39,950 0.35 0.88 39,600 39,950 39,500 943,930 37,710,003,500
29/08/2018 39,600 -0.45 -1.14 40,050 40,000 39,500 1,666,850 66,007,260,000
28/08/2018 40,050 -0.45 -1.12 40,500 40,500 40,000 1,338,450 53,604,922,500
27/08/2018 40,500 -0.20 -0.49 40,700 41,000 40,400 1,020,030 41,311,215,000
24/08/2018 40,700 0.10 0.25 40,600 41,400 40,600 1,522,280 61,956,796,000
23/08/2018 40,600 0.65 1.60 39,950 41,200 39,900 1,373,150 55,749,890,000
22/08/2018 39,950 0.45 1.13 39,500 40,250 39,800 883,960 35,314,202,000
21/08/2018 39,500 0.10 0.25 39,500 39,700 39,250 1,032,810 40,795,995,000
20/08/2018 39,500 -0.35 -0.89 39,850 40,000 39,500 758,030 29,942,185,000
17/08/2018 39,850 -0.15 -0.38 40,000 40,450 39,800 632,150 25,191,177,500
16/08/2018 40,000 0.20 0.50 39,800 40,050 39,550 1,346,100 53,844,000,000
15/08/2018 39,800 -0.60 -1.51 40,400 40,600 39,800 865,720 34,455,656,000
14/08/2018 40,400 0.20 0.50 40,200 40,800 40,150 1,299,900 52,515,960,000
13/08/2018 40,200 0.05 0.12 40,200 40,450 39,500 1,104,860 44,415,372,000
10/08/2018 40,200 -0.80 -1.99 41,000 41,200 39,950 1,402,470 56,379,294,000
09/08/2018 41,000 -1.15 -2.80 42,150 42,450 40,850 1,384,190 56,751,790,000
08/08/2018 42,150 0.15 0.36 42,000 42,650 41,750 1,362,870 57,444,970,500
07/08/2018 42,000 0.10 0.24 42,000 42,500 41,800 1,033,000 43,386,000,000
06/08/2018 42,000 0.50 1.19 41,500 42,900 41,600 1,858,550 78,059,100,000
03/08/2018 41,500 1.45 3.49 40,050 42,400 40,250 2,372,910 98,475,765,000
02/08/2018 40,050 -0.65 -1.62 40,700 40,950 39,950 737,700 29,544,885,000
01/08/2018 40,700 0.10 0.25 40,600 41,000 40,500 858,810 34,953,567,000
31/07/2018 40,600 0.80 1.97 39,800 41,800 39,700 1,817,460 73,788,876,000
30/07/2018 39,800 0.60 1.51 39,200 40,100 39,500 789,770 31,432,846,000
29/07/2018 39,200 -0.90 -2.30 40,100 40,800 39,200 854,230 33,485,816,000
27/07/2018 39,200 -0.90 -2.30 40,100 40,800 39,200 854,230 33,485,816,000
26/07/2018 40,100 -0.90 -2.24 41,000 41,000 39,850 1,817,100 72,865,710,000
25/07/2018 41,000 -0.65 -1.59 41,650 41,700 41,000 903,410 37,039,810,000
24/07/2018 41,650 -0.20 -0.48 41,850 42,000 41,300 741,670 30,890,555,500
23/07/2018 41,850 -0.15 -0.36 42,000 42,800 41,000 823,830 34,477,285,500
22/07/2018 42,000 -1.00 -2.38 43,000 42,500 41,200 2,968,820 124,690,440,000
20/07/2018 42,000 -1.00 -2.38 43,000 42,500 41,200 2,968,820 124,690,440,000
19/07/2018 43,000 -1.10 -2.56 43,000 43,000 41,200 1,913,300 82,271,900,000
18/07/2018 43,000 2.60 6.05 40,400 43,050 41,000 2,647,250 113,831,750,000
17/07/2018 40,400 2.60 6.44 37,800 40,400 37,700 1,512,280 61,096,112,000
16/07/2018 37,800 1.30 3.44 36,500 38,100 36,450 1,164,760 44,027,928,000
15/07/2018 36,500 0.05 0.14 36,500 36,700 36,350 614,740 22,438,010,000
13/07/2018 36,500 0.05 0.14 36,500 36,700 36,350 614,740 22,438,010,000
12/07/2018 36,500 0.80 2.19 35,700 36,800 35,700 870,620 31,777,630,000
11/07/2018 35,700 -0.60 -1.68 36,300 36,200 35,000 1,002,400 35,785,680,000
10/07/2018 36,300 -0.60 -1.65 36,900 37,450 36,300 572,200 20,770,860,000
09/07/2018 36,900 0.40 1.08 36,500 37,950 36,500 666,540 24,595,326,000
08/07/2018 36,500 -1.15 -3.15 37,650 37,800 36,050 1,038,790 37,915,835,000
06/07/2018 36,500 -1.15 -3.15 37,650 37,800 36,050 1,038,790 37,915,835,000
05/07/2018 37,650 -0.95 -2.52 38,600 38,500 36,300 640,760 24,124,614,000
04/07/2018 38,600 0.30 0.78 38,300 38,800 37,000 928,320 35,833,152,000
03/07/2018 38,300 -0.40 -1.04 38,700 38,700 37,100 1,347,510 51,609,633,000
02/07/2018 38,700 -0.10 -0.26 38,800 39,000 37,400 1,154,150 44,665,605,000
01/07/2018 38,800 0.70 1.80 38,100 0 0 1,982,580 76,924,104,000
29/06/2018 38,800 0.70 1.80 38,100 39,050 37,800 1,982,580 76,924,104,000
28/06/2018 38,100 -1.60 -4.20 39,700 39,500 38,100 750,120 28,579,572,000
27/06/2018 39,700 -1.00 -2.52 40,700 40,700 39,700 445,810 17,698,657,000
26/06/2018 40,700 -0.10 -0.25 40,800 40,700 39,700 833,120 33,907,984,000
25/06/2018 40,800 0.80 1.96 40,000 42,000 40,800 725,800 29,612,640,000
22/06/2018 40,000 1.50 3.75 38,500 40,000 38,000 2,029,080 81,163,200,000
21/06/2018 38,500 -2.10 -5.45 40,600 40,600 38,500 1,564,770 60,243,645,000
20/06/2018 40,600 0.70 1.72 39,900 41,000 39,900 1,244,080 50,509,648,000
19/06/2018 39,900 -2.10 -5.26 42,000 42,000 39,550 2,291,390 91,426,461,000
18/06/2018 42,000 -3.00 -7.14 45,000 44,900 42,000 653,810 27,460,020,000
17/06/2018 45,000 0.50 1.11 44,500 45,000 43,900 3,948,110 177,664,950,000
15/06/2018 45,000 0.50 1.11 44,500 45,000 43,900 3,948,110 177,664,950,000
14/06/2018 44,500 -0.50 -1.12 45,000 45,400 44,500 658,980 29,324,610,000
13/06/2018 45,000 0.50 1.11 44,500 45,000 44,200 703,960 31,678,200,000
12/06/2018 44,500 -0.60 -1.35 45,100 45,150 44,000 1,835,490 81,679,305,000
11/06/2018 45,100 0.60 1.33 44,500 46,000 44,500 1,700,470 76,691,197,000
10/06/2018 44,500 -0.50 -1.12 45,000 45,200 44,200 1,029,530 45,814,085,000
08/06/2018 44,500 -0.50 -1.12 45,000 45,200 44,200 1,029,530 45,814,085,000
07/06/2018 45,000 -0.30 -0.67 45,300 46,500 45,000 1,577,590 70,991,550,000
06/06/2018 45,300 0.05 0.11 45,300 45,800 44,850 862,170 39,056,301,000
05/06/2018 45,300 -0.30 -0.66 45,600 46,250 45,100 770,010 34,881,453,000
04/06/2018 45,600 0.15 0.33 45,450 45,800 44,700 1,301,620 59,353,872,000
03/06/2018 45,450 2.45 5.39 43,000 45,450 43,150 2,668,090 121,264,690,500
01/06/2018 45,450 2.45 5.39 43,000 45,450 43,150 2,668,090 121,264,690,500
31/05/2018 43,000 1.00 2.33 42,000 43,400 41,300 1,631,960 70,174,280,000
30/05/2018 42,000 -1.00 -2.38 43,000 43,000 41,600 1,113,380 46,761,960,000
29/05/2018 43,000 2.70 6.28 40,300 43,100 39,200 1,616,060 69,490,580,000
28/05/2018 40,300 -0.60 -1.49 40,900 40,300 38,100 4,710,840 189,846,852,000
27/05/2018 40,900 -2.70 -6.60 43,600 43,900 40,550 2,872,130 117,470,117,000
25/05/2018 40,900 -2.70 -6.60 43,600 43,900 40,550 2,872,130 117,470,117,000
24/05/2018 43,600 0.10 0.23 43,500 44,500 43,400 2,242,270 97,762,972,000
23/05/2018 43,500 0.50 1.15 43,000 43,500 41,500 2,004,030 87,175,305,000
22/05/2018 43,000 -1.60 -3.72 44,600 45,000 42,400 2,855,940 122,805,420,000
21/05/2018 44,600 -2.10 -4.71 46,700 47,000 44,600 2,166,530 96,627,238,000
20/05/2018 46,700 0.70 1.50 46,000 46,900 45,500 1,740,510 81,281,817,000
18/05/2018 46,700 0.70 1.50 46,000 46,900 45,500 1,740,510 81,281,817,000
17/05/2018 46,000 0.70 1.52 46,000 47,000 45,800 1,723,590 79,285,140,000
16/05/2018 46,000 -1.90 -4.13 47,900 47,900 46,000 1,437,910 66,143,860,000
15/05/2018 47,900 -0.95 -1.98 48,850 49,100 47,800 2,182,670 104,549,893,000
14/05/2018 48,850 3.15 6.45 45,700 48,850 45,800 2,378,110 116,170,673,500
13/05/2018 45,700 0.60 1.31 45,100 45,900 44,500 858,310 39,224,767,000
11/05/2018 45,700 0.60 1.31 45,100 45,900 44,500 858,310 39,224,767,000
10/05/2018 45,100 -0.60 -1.33 45,100 45,200 44,300 1,532,550 69,118,005,000
09/05/2018 45,100 -0.70 -1.55 45,800 46,000 45,100 801,110 36,130,061,000
08/05/2018 45,800 -1.00 -2.18 46,800 46,900 45,800 993,570 45,505,506,000
07/05/2018 46,800 0.05 0.11 46,750 46,950 46,600 1,779,760 83,292,768,000
05/05/2018 46,750 0.45 0.96 46,300 47,200 45,600 1,853,480 86,650,190,000
04/05/2018 46,750 0.45 0.96 46,300 47,200 45,600 1,853,480 86,650,190,000
03/05/2018 46,300 0.70 1.51 46,300 47,500 44,800 7,397,000 342,481,100,000
02/05/2018 46,300 -1.00 -2.16 46,300 47,000 44,800 5,343,670 247,411,921,000
30/04/2018 46,300 0.80 1.73 45,500 46,800 45,400 1,568,390 72,616,457,000
27/04/2018 46,300 0.80 1.73 45,500 46,800 45,400 1,568,390 72,616,457,000
26/04/2018 45,500 -2.50 -5.49 48,000 48,050 44,900 2,559,440 116,454,520,000
25/04/2018 48,000 2.50 5.21 45,500 48,300 44,700 1,978,120 94,949,760,000
24/04/2018 48,000 2.50 5.21 45,500 48,300 44,700 1,978,120 94,949,760,000
23/04/2018 45,500 -2.50 -5.49 48,000 48,600 45,000 1,661,040 75,577,320,000
20/04/2018 48,000 1.20 2.50 46,800 48,000 46,500 1,434,640 68,862,720,000
19/04/2018 46,800 -1.20 -2.56 48,000 48,900 46,800 2,471,560 115,669,008,000
18/04/2018 48,000 -2.00 -4.17 50,000 50,500 48,000 2,055,070 98,643,360,000
13/04/2018 50,800 -1.00 -1.97 51,800 52,400 50,800 789,100 40,086,280,000
12/04/2018 51,800 0.80 1.54 51,000 52,500 50,700 2,250,890 116,596,102,000
11/04/2018 51,000 -2.00 -3.92 53,000 53,000 51,000 2,465,650 125,748,150,000
10/04/2018 53,000 -0.50 -0.94 53,500 54,000 52,600 2,853,710 151,246,630,000
09/04/2018 53,500 1.00 1.87 52,500 54,300 53,100 3,921,740 209,813,090,000
06/04/2018 52,500 3.30 6.29 49,200 52,600 49,000 3,742,930 196,503,825,000
05/04/2018 49,200 -0.30 -0.61 49,500 50,000 49,200 1,075,160 52,897,872,000
04/04/2018 49,500 -0.40 -0.81 49,900 50,300 49,300 1,132,560 56,061,720,000
03/04/2018 49,900 0.05 0.10 49,900 50,400 48,900 2,078,100 103,697,190,000
02/04/2018 49,900 -1.30 -2.61 51,200 51,400 49,850 2,006,810 100,139,819,000
30/03/2018 51,200 0.20 0.39 51,000 51,400 50,300 1,682,610 86,149,632,000
29/03/2018 51,000 0.20 0.39 50,800 51,400 49,600 1,549,830 79,041,330,000
28/03/2018 50,800 0.50 0.98 50,300 51,500 50,300 710,900 36,113,720,000
27/03/2018 50,300 1.70 3.38 48,600 50,900 49,500 1,625,420 81,758,626,000
26/03/2018 48,600 -1.30 -2.67 49,900 50,000 48,500 2,399,520 116,616,672,000
23/03/2018 49,900 -1.90 -3.81 51,800 50,800 49,200 2,521,210 125,808,379,000
22/03/2018 51,800 0.30 0.58 51,500 52,500 51,500 1,412,140 73,148,852,000
21/03/2018 51,500 -1.30 -2.52 52,800 52,900 50,700 3,173,550 163,437,825,000
20/03/2018 52,800 -0.20 -0.38 53,000 53,300 52,500 1,240,830 65,515,824,000
19/03/2018 53,000 0.80 1.51 52,200 53,600 52,200 1,745,990 92,537,470,000
16/03/2018 52,200 -1.30 -2.49 53,000 54,100 52,200 15,641,390 816,480,558,000
15/03/2018 53,000 -0.50 -0.94 53,500 54,500 51,500 6,265,540 332,073,620,000
14/03/2018 53,500 -2.30 -4.30 55,800 56,200 53,300 4,665,300 249,593,550,000
13/03/2018 55,800 -0.10 -0.18 55,800 56,000 54,900 5,678,180 316,842,444,000
12/03/2018 55,800 0.10 0.18 55,700 57,000 55,000 5,799,900 323,634,420,000
09/03/2018 55,700 -0.10 -0.18 55,700 57,000 55,000 3,884,030 216,340,471,000
08/03/2018 55,700 1.10 1.97 54,600 56,000 54,500 2,586,890 144,089,773,000
07/03/2018 54,600 -0.30 -0.55 54,900 56,100 54,000 2,847,760 155,487,696,000
06/03/2018 54,900 3.50 6.38 51,400 54,900 52,100 3,849,780 211,352,922,000
05/03/2018 51,400 -3.80 -7.39 55,200 56,400 51,400 4,686,530 240,887,642,000
02/03/2018 55,200 -0.20 -0.36 55,400 55,500 54,400 3,044,310 168,045,912,000
01/03/2018 55,400 1.60 2.89 53,800 55,500 54,000 3,196,120 177,065,048,000
28/02/2018 53,800 -1.10 -2.04 54,900 55,900 53,800 5,531,320 297,585,016,000
27/02/2018 54,900 -0.10 -0.18 55,000 56,800 53,800 3,097,420 170,048,358,000
26/02/2018 55,000 3.40 6.18 51,600 55,200 52,700 5,377,610 295,768,550,000
23/02/2018 51,600 1.70 3.29 49,900 51,600 49,800 3,430,070 176,991,612,000
22/02/2018 49,900 0.40 0.80 49,500 49,900 49,000 3,575,630 178,423,937,000
21/02/2018 49,500 1.45 2.93 48,050 50,000 48,700 2,928,020 144,936,990,000
14/02/2018 48,050 0.30 0.62 47,750 48,200 47,700 3,305,870 158,847,053,500
13/02/2018 48,050 0.30 0.62 47,750 48,200 47,700 3,305,870 158,847,053,500
12/02/2018 47,750 -0.80 -1.68 47,750 48,450 45,500 3,845,820 183,637,905,000
09/02/2018 47,750 -1.25 -2.62 49,000 47,750 45,600 3,215,790 153,553,972,500
08/02/2018 49,000 -2.00 -4.08 51,000 51,500 49,000 1,062,120 52,043,880,000
07/02/2018 51,000 -0.30 -0.59 51,300 51,000 49,100 3,212,830 163,854,330,000
06/02/2018 47,750 -3.55 -7.43 51,300 51,000 47,750 9,071,240 433,151,710,000
05/02/2018 51,300 -3.80 -7.41 55,100 54,500 51,300 3,142,830 161,227,179,000
02/02/2018 55,100 0.10 0.18 55,000 55,100 54,400 1,375,890 75,811,539,000
01/02/2018 55,000 -0.40 -0.73 55,400 55,500 53,000 3,912,850 215,206,750,000
31/01/2018 55,400 0.20 0.36 55,200 58,700 55,400 6,251,570 346,336,978,000
30/01/2018 55,200 0.20 0.36 55,000 56,300 54,500 2,951,010 162,895,752,000
29/01/2018 55,000 -0.10 -0.18 55,000 57,900 54,900 4,390,910 241,500,050,000
26/01/2018 55,000 -1.00 -1.82 56,000 58,500 55,000 4,619,400 254,067,000,000
25/01/2018 56,000 -3.50 -6.25 59,500 61,400 56,000 7,105,690 397,918,640,000
24/01/2018 50,600 -10.40 -20.55 61,000 61,000 58,500 2,384,820 120,671,892,000
22/01/2018 60,100 -1.50 -2.50 61,000 61,000 58,500 3,749,050 225,317,905,000
19/01/2018 61,000 3.50 5.74 57,500 61,500 58,500 3,426,360 209,007,960,000
18/01/2018 57,500 2.50 4.35 55,000 58,800 54,500 2,999,350 172,462,625,000
17/01/2018 55,000 1.10 2.00 53,900 57,300 54,000 3,459,330 190,263,150,000
16/01/2018 53,900 -0.70 -1.30 54,600 54,900 53,800 2,440,360 131,535,404,000
15/01/2018 54,600 -0.40 -0.73 55,000 55,600 53,700 2,874,160 156,929,136,000
12/01/2018 55,000 3.10 5.64 51,900 55,500 52,100 4,587,910 252,335,050,000
11/01/2018 51,900 2.10 4.05 49,800 52,200 49,000 2,676,140 138,891,666,000
10/01/2018 49,800 2.80 5.62 47,000 50,200 47,000 3,018,830 150,337,734,000
09/01/2018 47,000 0.60 1.28 46,400 47,300 46,400 1,945,080 91,418,760,000
08/01/2018 46,400 -0.60 -1.29 47,000 47,150 46,200 1,708,070 79,254,448,000
05/01/2018 47,000 -0.20 -0.43 47,200 47,500 46,950 1,664,520 78,232,440,000
04/01/2018 47,200 -0.20 -0.42 47,400 48,000 46,900 935,370 44,149,464,000
03/01/2018 47,400 0.05 0.11 47,350 48,450 47,400 1,663,590 78,854,166,000
02/01/2018 47,350 0.20 0.42 47,150 47,700 47,100 596,280 28,233,858,000
01/01/2018 47,150 0.25 0.53 46,900 47,750 46,200 2,825,760 133,234,584,000
29/12/2017 47,150 0.25 0.53 46,900 47,750 46,200 2,825,760 133,234,584,000
28/12/2017 46,900 -0.55 -1.17 47,450 47,700 46,900 940,350 44,102,415,000
27/12/2017 47,450 -0.55 -1.16 48,000 48,200 47,350 1,103,520 52,362,024,000
26/12/2017 48,000 1.00 2.08 47,000 48,450 46,800 1,555,640 74,670,720,000
25/12/2017 47,000 -0.80 -1.70 47,800 48,000 47,000 881,540 41,432,380,000
24/12/2017 47,800 -0.40 -0.84 48,200 48,850 47,800 962,890 46,026,142,000
22/12/2017 47,800 -0.40 -0.84 48,200 48,850 47,800 962,890 46,026,142,000
21/12/2017 48,200 2.40 4.98 45,800 48,300 45,800 2,896,650 139,618,530,000
20/12/2017 45,800 -0.50 -1.09 46,300 46,200 45,600 1,430,200 65,503,160,000
19/12/2017 46,600 0.30 0.64 46,300 46,650 46,500 27,650 1,288,490,000
18/12/2017 46,750 0.85 1.82 45,900 46,900 46,400 52,300 2,445,025,000
17/12/2017 45,900 0.70 1.53 45,200 46,400 45,100 1,761,240 80,840,916,000
15/12/2017 45,200 -0.65 -1.44 45,850 45,800 44,900 1,424,710 64,396,892,000
14/12/2017 45,850 -0.15 -0.33 46,000 46,100 45,400 883,220 40,495,637,000
13/12/2017 45,850 -0.15 -0.33 46,000 46,100 45,400 883,220 40,495,637,000
12/12/2017 46,000 1.00 2.22 45,200 46,100 43,100 1,598,220 73,518,120,000
11/12/2017 45,000 -2.00 -4.26 45,000 46,500 45,000 943,290 42,448,050,000
08/12/2017 47,000 1.00 2.17 46,000 47,650 44,400 1,558,790 73,263,130,000
07/12/2017 46,000 -1.10 -2.34 47,700 47,900 46,000 1,067,350 49,098,100,000
06/12/2017 47,100 -0.90 -1.88 48,000 48,500 46,700 1,834,150 86,388,465,000
05/12/2017 48,000 -1.50 -3.03 50,000 50,000 47,900 1,980,030 95,041,440,000
04/12/2017 49,500 0.00 ■■ 0.00 49,900 50,000 48,850 1,584,010 78,408,495,000
01/12/2017 49,500 0.50 1.02 49,200 49,900 48,500 1,312,140 64,950,930,000
30/11/2017 49,000 -0.40 -0.81 49,000 49,000 47,850 3,235,960 158,562,040,000
29/11/2017 49,400 -0.40 -0.80 49,500 50,200 48,850 1,595,900 78,837,460,000
28/11/2017 49,800 -1.30 -2.54 51,900 51,900 49,500 2,811,900 140,032,620,000
27/11/2017 51,100 0.50 0.99 50,600 52,000 49,000 3,451,040 176,348,144,000
24/11/2017 50,600 -1.40 -2.69 51,500 52,100 50,500 2,384,820 120,671,892,000
23/11/2017 52,000 0.40 0.78 51,600 52,800 50,500 2,316,540 120,460,080,000
22/11/2017 51,600 0.60 1.18 51,500 54,000 50,400 7,455,670 384,712,572,000
21/11/2017 51,000 3.30 6.92 49,900 51,000 49,000 8,062,730 411,199,230,000
20/11/2017 47,700 3.10 6.95 45,600 47,700 45,000 3,176,670 151,527,159,000
17/11/2017 44,600 0.60 1.36 44,000 45,500 43,300 10,742,380 479,110,148,000
16/11/2017 44,000 -0.50 -1.12 44,500 44,500 42,750 5,521,990 242,967,560,000
15/11/2017 44,500 -2.50 -5.32 46,350 47,000 43,800 6,550,260 291,486,570,000
14/11/2017 47,000 0.65 1.40 49,550 49,550 46,350 15,464,870 726,848,890,000
13/11/2017 46,350 3.00 6.92 46,350 46,350 46,350 132,380 6,135,813,000
10/11/2017 43,350 2.80 6.91 43,350 43,350 43,350 31,030 1,345,150,500
09/11/2017 40,550 0.00 ■■ 0.00 40,550 40,550 40,550 0 0
08/11/2017 40,550 0.00 ■■ 0.00 40,550 40,550 40,550 0 0
07/11/2017 40,550 0.00 ■■ 0.00 40,550 40,550 40,550 0 0
06/11/2017 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 26,000 1,105,000,000
06/11/2017 40,550 0.00 ■■ 0.00 40,550 40,550 40,550 800 32,440,000
05/11/2017 42,500 0.25 0.59 42,250 42,500 42,500 26,000 1,105,000,000
04/11/2017 42,250 0.00 ■■ 0.00 42,250 42,500 42,000 66,000 2,785,000,000
03/11/2017 42,250 0.00 ■■ 0.00 42,250 42,500 42,000 66,000 2,785,000,000
02/11/2017 42,250 0.75 1.81 41,500 42,500 42,000 66,000 2,785,000,000
01/11/2017 41,500 0.08 0.20 41,417 42,500 41,000 586,000 24,105,000,000
31/10/2017 41,417 0.00 ■■ 0.00 41,417 42,500 41,000 606,000 24,925,000,000
30/10/2017 41,417 0.22 0.53 41,200 42,500 41,000 606,000 24,925,000,000
29/10/2017 41,200 0.00 ■■ 0.00 41,200 42,000 41,000 580,000 23,820,000,000
28/10/2017 41,200 0.20 0.49 41,000 42,000 41,000 580,000 23,820,000,000
27/10/2017 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 540,000 22,140,000,000
26/10/2017 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 540,000 22,140,000,000
25/10/2017 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 540,000 22,140,000,000
24/10/2017 41,000 0.00 ■■ 0.00 0 41,000 41,000 20,000 820,000,000
01/01/1970 28,500 0.00 ■■ 0.00 28,500 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2023 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp