Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +14.57 (+1.20%)
  • HNX-Index 305.96 +5.30 (+1.76%)
  • UPCOM-Index 93.12 -0.51 (-0.55%)
CTCP Damsan
DamSan Joint Stock Company
Mã CK:      ADS      29.20      +0.05 (+0.17%)      (cập nhật 23:00 24/05/2022)
Đang giao dịch
ADS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
24/05/2022 29,200 0.05 0.17 29,150 29,300 28,200 25,080 732,336,000
23/05/2022 29,150 0.45 1.54 28,700 29,300 28,650 41,290 1,203,603,500
22/05/2022 28,700 0.50 1.74 28,200 29,000 27,000 94,720 2,718,464,000
20/05/2022 28,700 0.50 1.74 28,200 29,000 27,000 94,720 2,718,464,000
19/05/2022 28,200 0.20 0.71 28,000 28,300 27,050 15,710 443,022,000
18/05/2022 28,000 0.20 0.71 27,800 28,900 27,350 35,060 981,680,000
17/05/2022 27,800 0.35 1.26 27,450 27,900 25,550 36,110 1,003,858,000
16/05/2022 27,450 -1.40 -5.10 28,850 29,800 26,900 40,590 1,114,195,500
13/05/2022 28,850 -2.15 -7.45 31,000 30,500 28,850 48,650 1,403,552,500
12/05/2022 31,000 -1.90 -6.13 32,900 32,800 30,600 35,180 1,090,580,000
11/05/2022 32,900 -0.60 -1.82 33,500 32,900 32,000 25,500 838,950,000
10/05/2022 33,500 0.85 2.54 32,650 33,500 30,400 69,890 2,341,315,000
09/05/2022 32,650 -2.45 -7.50 35,100 34,800 32,650 48,560 1,585,484,000
29/04/2022 36,000 0.90 2.50 35,100 36,000 34,850 36,390 1,310,040,000
28/04/2022 35,100 -0.40 -1.14 35,500 35,500 35,000 17,880 627,588,000
27/04/2022 35,500 0.30 0.85 35,200 35,500 33,800 35,380 1,255,990,000
26/04/2022 35,200 0.20 0.57 35,000 35,200 32,700 65,590 2,308,768,000
25/04/2022 35,000 -2.50 -7.14 37,500 37,000 35,000 54,350 1,902,250,000
23/04/2022 37,500 -0.10 -0.27 37,600 37,900 36,800 125,290 4,698,375,000
22/04/2022 37,500 -0.10 -0.27 37,600 37,900 36,800 125,290 4,698,375,000
21/04/2022 37,600 0.30 0.80 37,300 37,600 35,400 56,930 2,140,568,000
20/04/2022 37,300 0.30 0.80 37,000 37,300 36,050 132,930 4,958,289,000
19/04/2022 37,000 -1.20 -3.24 38,200 38,250 37,000 58,520 2,165,240,000
18/04/2022 38,200 -0.20 -0.52 38,400 38,500 37,500 39,240 1,498,968,000
16/04/2022 38,400 0.25 0.65 38,150 39,100 38,000 62,260 2,390,784,000
15/04/2022 38,400 0.25 0.65 38,150 39,100 38,000 62,260 2,390,784,000
14/04/2022 38,150 0.25 0.66 37,900 38,350 37,750 38,830 1,481,364,500
13/04/2022 37,900 0.70 1.85 37,200 37,900 36,600 61,490 2,330,471,000
12/04/2022 37,200 -0.10 -0.27 37,300 37,500 36,600 59,700 2,220,840,000
08/04/2022 37,300 -0.10 -0.27 37,400 37,600 37,150 49,170 1,834,041,000
07/04/2022 37,400 0.00 ■■ 0.00 37,400 37,800 37,100 119,780 4,479,772,000
06/04/2022 37,400 0.30 0.80 37,100 37,800 37,000 34,730 1,298,902,000
05/04/2022 37,100 0.30 0.81 36,800 37,300 36,800 36,620 1,358,602,000
04/04/2022 36,800 0.00 ■■ 0.00 36,800 37,000 36,600 36,840 1,355,712,000
01/04/2022 36,800 -0.15 -0.41 36,950 36,950 36,350 32,980 1,213,664,000
31/03/2022 36,950 0.45 1.22 36,500 36,950 36,300 35,200 1,300,640,000
30/03/2022 36,500 -0.30 -0.82 36,800 36,900 36,000 49,670 1,812,955,000
29/03/2022 36,800 -0.15 -0.41 36,950 37,600 36,700 33,770 1,242,736,000
28/03/2022 36,950 0.00 ■■ 0.00 36,950 36,950 35,850 62,950 2,326,002,500
25/03/2022 36,950 0.65 1.76 36,300 37,000 36,200 69,490 2,567,655,500
24/03/2022 36,300 0.70 1.93 35,600 36,750 35,000 78,120 2,835,756,000
23/03/2022 35,600 0.15 0.42 35,450 35,800 35,200 37,450 1,333,220,000
22/03/2022 35,450 -0.25 -0.71 35,700 36,000 35,350 56,390 1,999,025,500
21/03/2022 35,700 -0.20 -0.56 35,900 36,200 35,700 50,400 1,799,280,000
18/03/2022 35,900 -0.25 -0.70 36,150 36,200 35,850 27,510 987,609,000
17/03/2022 36,150 0.15 0.41 36,000 36,700 35,850 51,370 1,857,025,500
16/03/2022 36,000 2.20 6.11 33,800 36,100 33,600 293,890 10,580,040,000
15/03/2022 33,800 0.35 1.04 33,450 34,200 32,850 67,190 2,271,022,000
14/03/2022 33,450 -0.45 -1.35 33,900 34,000 33,300 41,890 1,401,220,500
11/03/2022 33,900 0.00 ■■ 0.00 33,900 34,900 33,550 74,380 2,521,482,000
10/03/2022 33,900 0.60 1.77 33,300 34,000 33,300 41,850 1,418,715,000
09/03/2022 33,300 -0.10 -0.30 33,400 33,500 32,650 65,690 2,187,477,000
08/03/2022 33,400 -0.50 -1.50 33,900 34,100 33,000 54,790 1,829,986,000
07/03/2022 33,900 0.50 1.47 33,400 34,200 33,000 57,410 1,946,199,000
06/03/2022 33,400 0.65 1.95 32,750 33,800 31,950 112,500 3,757,500,000
04/03/2022 33,400 0.65 1.95 32,750 33,800 31,950 112,500 3,757,500,000
03/03/2022 32,750 -0.05 -0.15 32,800 34,000 32,500 76,200 2,495,550,000
02/03/2022 32,800 0.25 0.76 32,550 32,900 32,200 53,270 1,747,256,000
01/03/2022 32,550 0.25 0.77 32,300 32,600 31,900 65,110 2,119,330,500
28/02/2022 32,300 0.00 ■■ 0.00 32,300 32,400 31,500 43,790 1,414,417,000
27/02/2022 32,300 0.40 1.24 31,900 32,800 31,900 68,010 2,196,723,000
25/02/2022 32,300 0.40 1.24 31,900 32,800 31,900 68,010 2,196,723,000
24/02/2022 31,900 1.10 3.45 30,800 32,000 30,550 213,670 6,816,073,000
23/02/2022 30,800 0.10 0.32 30,700 31,300 30,600 41,390 1,274,812,000
22/02/2022 30,700 -0.90 -2.93 31,600 31,450 30,500 52,870 1,623,109,000
21/02/2022 31,600 0.15 0.47 31,450 32,400 31,100 68,080 2,151,328,000
20/02/2022 31,450 -0.25 -0.79 31,700 31,900 31,100 58,490 1,839,510,500
18/02/2022 31,450 -0.25 -0.79 31,700 31,900 31,100 58,490 1,839,510,500
17/02/2022 31,700 0.20 0.63 31,500 32,000 31,000 60,350 1,913,095,000
16/02/2022 31,500 0.60 1.90 30,900 31,500 30,800 43,870 1,381,905,000
15/02/2022 30,900 2.00 6.47 28,900 30,900 28,050 225,950 6,981,855,000
14/02/2022 28,900 0.10 0.35 28,800 28,900 27,600 136,380 3,941,382,000
11/02/2022 28,800 -0.10 -0.35 28,900 28,900 27,500 47,980 1,381,824,000
10/02/2022 28,900 -0.10 -0.35 29,000 29,250 28,200 33,000 953,700,000
09/02/2022 29,000 -0.20 -0.69 29,200 29,300 28,600 25,890 750,810,000
08/02/2022 29,200 0.40 1.37 28,800 29,750 28,600 49,790 1,453,868,000
07/02/2022 28,800 -0.20 -0.69 29,000 29,600 28,600 38,460 1,107,648,000
01/02/2022 29,000 0.65 2.24 28,350 29,000 27,000 62,570 1,814,530,000
31/01/2022 29,000 0.65 2.24 28,350 29,000 27,000 62,570 1,814,530,000
28/01/2022 29,000 0.65 2.24 28,350 29,000 27,000 62,570 1,814,530,000
27/01/2022 28,350 -0.05 -0.18 28,400 28,800 27,000 40,670 1,152,994,500
26/01/2022 28,400 0.45 1.58 27,950 28,700 27,600 29,870 848,308,000
25/01/2022 27,950 0.95 3.40 27,000 28,350 26,000 133,160 3,721,822,000
24/01/2022 27,000 -0.85 -3.15 27,850 27,850 27,000 28,510 769,770,000
21/01/2022 27,850 0.05 0.18 27,800 28,500 27,300 33,360 929,076,000
20/01/2022 27,500 0.10 0.36 27,400 27,500 26,950 20,960 576,400,000
19/01/2022 27,400 -1.10 -4.01 28,500 28,800 26,550 58,350 1,598,790,000
18/01/2022 29,800 0.70 2.35 29,100 29,800 27,100 77,620 2,313,076,000
17/01/2022 29,600 -1.55 -5.24 31,150 31,200 29,300 40,860 1,209,456,000
16/01/2022 31,150 0.40 1.28 30,750 31,300 29,500 42,680 1,329,482,000
14/01/2022 31,150 0.40 1.28 30,750 31,300 29,500 42,680 1,329,482,000
13/01/2022 30,750 -1.25 -4.07 32,000 31,900 30,200 27,130 834,247,500
12/01/2022 32,000 0.65 2.03 31,350 32,000 29,500 58,980 1,887,360,000
11/01/2022 31,350 -1.80 -5.74 33,150 32,800 30,850 87,740 2,750,649,000
10/01/2022 33,150 -2.45 -7.39 35,600 35,600 33,150 76,590 2,538,958,500
09/01/2022 35,600 -0.15 -0.42 35,750 35,700 35,100 40,080 1,426,848,000
07/01/2022 35,600 -0.15 -0.42 35,750 35,700 35,100 40,080 1,426,848,000
06/01/2022 35,750 -0.25 -0.70 36,000 36,400 35,550 47,350 1,692,762,500
05/01/2022 36,000 0.20 0.56 35,800 36,000 34,500 154,580 5,564,880,000
04/01/2022 35,800 -0.55 -1.54 36,350 36,350 35,450 24,460 875,668,000
03/01/2022 35,650 -0.30 -0.84 35,950 36,300 35,400 31,900 1,137,235,000
31/12/2021 36,350 0.25 0.69 36,100 36,450 35,400 29,000 1,054,150,000
30/12/2021 36,100 -0.20 -0.55 36,300 36,450 35,000 37,700 1,360,970,000
29/12/2021 36,300 -1.60 -4.41 37,900 38,000 36,300 43,020 1,561,626,000
23/12/2021 39,100 1.15 2.94 37,950 39,300 37,000 86,950 3,399,745,000
22/12/2021 39,100 1.15 2.94 37,950 39,300 37,000 86,950 3,399,745,000
21/12/2021 37,950 -0.35 -0.92 38,300 38,100 36,600 45,680 1,733,556,000
20/12/2021 38,300 -0.10 -0.26 38,300 38,600 38,000 37,940 1,453,102,000
17/12/2021 38,300 2.10 5.48 36,200 38,300 36,000 120,760 4,625,108,000
16/12/2021 36,200 0.90 2.49 35,300 36,500 34,700 109,110 3,949,782,000
15/12/2021 35,300 -0.05 -0.14 35,350 35,750 34,800 30,200 1,066,060,000
14/12/2021 35,350 0.65 1.84 34,700 36,550 34,550 49,040 1,733,564,000
13/12/2021 34,700 -0.10 -0.29 34,700 34,800 34,450 49,820 1,728,754,000
12/12/2021 34,700 -0.60 -1.73 35,300 35,400 34,600 29,190 1,012,893,000
10/12/2021 34,700 -0.60 -1.73 35,300 35,400 34,600 29,190 1,012,893,000
09/12/2021 35,300 -0.30 -0.85 35,600 35,600 35,000 22,730 802,369,000
08/12/2021 35,600 -0.40 -1.12 36,000 36,200 35,300 24,340 866,504,000
07/12/2021 36,000 0.75 2.08 35,250 36,000 34,450 28,240 1,016,640,000
06/12/2021 35,250 -0.40 -1.13 35,650 35,600 33,950 62,870 2,216,167,500
04/12/2021 35,650 -0.30 -0.84 35,950 36,300 35,400 31,900 1,137,235,000
03/12/2021 35,650 -0.30 -0.84 35,950 36,300 35,400 31,900 1,137,235,000
02/12/2021 35,950 0.10 0.28 35,850 36,000 35,450 28,040 1,008,038,000
01/12/2021 35,850 0.20 0.56 35,650 36,200 35,600 27,630 990,535,500
30/11/2021 35,650 -0.35 -0.98 36,000 36,150 35,150 39,680 1,414,592,000
29/11/2021 36,000 -0.60 -1.67 36,600 36,000 35,500 24,360 876,960,000
28/11/2021 36,600 0.15 0.41 36,450 36,900 36,000 38,960 1,425,936,000
26/11/2021 36,600 0.15 0.41 36,450 36,900 36,000 38,960 1,425,936,000
25/11/2021 36,450 2.35 6.45 34,100 36,450 33,800 112,760 4,110,102,000
24/11/2021 34,100 -0.50 -1.47 34,600 34,600 33,900 35,350 1,205,435,000
23/11/2021 34,600 0.50 1.45 34,100 34,600 31,750 37,310 1,290,926,000
22/11/2021 34,100 -0.80 -2.35 34,900 34,900 33,100 69,400 2,366,540,000
19/11/2021 34,900 -0.40 -1.15 35,300 35,500 34,000 73,820 2,576,318,000
18/11/2021 35,300 1.50 4.25 33,800 35,400 33,250 99,810 3,523,293,000
17/11/2021 33,800 1.70 5.03 32,100 33,850 32,000 70,550 2,384,590,000
16/11/2021 32,100 0.60 1.87 31,500 32,500 31,350 83,690 2,686,449,000
15/11/2021 31,500 0.95 3.02 30,550 32,450 30,350 90,480 2,850,120,000
14/11/2021 32,650 1.55 4.75 31,100 31,100 30,500 910 29,711,500
12/11/2021 30,550 -0.55 -1.80 31,100 31,100 30,500 43,030 1,314,566,500
11/11/2021 31,100 0.10 0.32 31,000 31,250 30,800 43,350 1,348,185,000
10/11/2021 31,000 0.15 0.48 30,850 31,500 30,900 31,830 986,730,000
09/11/2021 30,850 0.15 0.49 30,700 31,000 30,700 24,780 764,463,000
08/11/2021 30,700 -0.15 -0.49 30,850 31,000 30,500 25,500 782,850,000
07/11/2021 30,850 0.45 1.46 30,400 31,300 30,400 39,580 1,221,043,000
05/11/2021 30,850 0.45 1.46 30,400 31,300 30,400 39,580 1,221,043,000
04/11/2021 30,350 -1.75 -5.77 32,100 32,100 30,350 70,220 2,131,177,000
03/11/2021 30,350 -1.75 -5.77 32,100 32,100 30,350 70,220 2,131,177,000
02/11/2021 32,100 -0.10 -0.31 32,200 32,400 32,000 40,730 1,307,433,000
01/11/2021 32,200 -0.90 -2.80 33,100 33,300 32,100 76,160 2,452,352,000
31/10/2021 33,100 -0.20 -0.60 33,300 33,400 33,000 37,470 1,240,257,000
29/10/2021 33,100 -0.20 -0.60 33,300 33,400 33,000 37,470 1,240,257,000
28/10/2021 33,300 -0.40 -1.20 33,700 33,800 33,250 38,110 1,269,063,000
27/10/2021 33,700 0.60 1.78 33,100 34,500 33,100 50,650 1,706,905,000
26/10/2021 33,100 0.10 0.30 33,000 33,400 33,000 26,270 869,537,000
25/10/2021 33,000 0.20 0.61 33,000 33,900 33,000 42,250 1,394,250,000
23/10/2021 33,000 0.30 0.91 32,700 33,200 32,600 22,210 732,930,000
22/10/2021 33,000 0.30 0.91 32,700 33,200 32,600 22,210 732,930,000
21/10/2021 32,700 -0.20 -0.61 32,900 32,950 32,550 19,910 651,057,000
20/10/2021 32,900 1.70 5.17 31,200 33,350 32,400 33,140 1,090,306,000
19/10/2021 38,750 -0.45 -1.16 39,200 39,300 38,600 81,530 3,159,287,500
18/10/2021 39,200 0.05 0.13 39,150 39,800 39,150 39,800 1,560,160,000
16/10/2021 39,150 -0.35 -0.89 39,500 39,650 39,150 41,820 1,637,253,000
15/10/2021 39,150 -0.35 -0.89 39,500 39,650 39,150 41,820 1,637,253,000
14/10/2021 39,500 0.40 1.01 39,100 40,200 39,100 80,090 3,163,555,000
13/10/2021 39,100 0.15 0.38 38,950 39,500 38,950 21,990 859,809,000
12/10/2021 38,950 -0.35 -0.90 39,300 39,500 38,950 28,080 1,093,716,000
11/10/2021 39,300 -0.10 -0.25 39,400 40,300 39,300 41,830 1,643,919,000
08/10/2021 39,400 1.35 3.43 38,050 39,850 38,400 55,560 2,189,064,000
07/10/2021 38,050 -0.25 -0.66 38,300 38,600 38,000 19,320 735,126,000
06/10/2021 38,300 1.15 3.00 37,150 38,300 36,550 49,180 1,883,594,000
05/10/2021 37,150 -0.15 -0.40 37,300 37,400 36,800 32,060 1,191,029,000
04/10/2021 37,300 -0.15 -0.40 37,450 37,500 37,000 23,210 865,733,000
01/10/2021 37,450 0.15 0.40 37,300 38,200 37,300 27,970 1,047,476,500
30/09/2021 37,300 2.25 6.03 35,050 37,500 35,050 93,480 3,486,804,000
29/09/2021 35,050 -0.05 -0.14 35,050 35,200 34,600 18,290 641,064,500
28/09/2021 35,050 0.35 1.00 34,700 35,300 34,000 26,180 917,609,000
27/09/2021 34,700 -0.10 -0.29 34,800 34,800 33,700 21,140 733,558,000
26/09/2021 34,800 0.20 0.57 34,600 35,000 34,000 33,690 1,172,412,000
24/09/2021 34,800 0.20 0.57 34,600 35,000 34,000 33,690 1,172,412,000
23/09/2021 34,600 -0.30 -0.87 34,900 34,950 34,450 13,920 481,632,000
22/09/2021 34,900 0.10 0.29 34,800 35,000 34,400 19,400 677,060,000
21/09/2021 34,800 0.15 0.43 34,650 34,800 33,650 41,710 1,451,508,000
20/09/2021 34,650 -0.30 -0.87 34,950 34,950 34,450 20,700 717,255,000
17/09/2021 34,950 -0.25 -0.72 35,200 35,300 34,950 19,950 697,252,500
16/09/2021 35,200 0.20 0.57 35,000 35,500 35,000 20,660 727,232,000
15/09/2021 35,000 0.80 2.29 34,200 35,200 34,100 21,590 755,650,000
14/09/2021 34,200 0.10 0.29 34,100 34,350 33,850 34,900 1,193,580,000
13/09/2021 34,100 -0.50 -1.47 34,600 34,700 34,050 23,860 813,626,000
11/09/2021 34,600 0.10 0.29 34,500 34,900 34,500 17,950 621,070,000
10/09/2021 34,600 0.10 0.29 34,500 34,900 34,500 17,950 621,070,000
09/09/2021 34,500 -0.20 -0.58 34,700 35,150 34,500 17,280 596,160,000
08/09/2021 34,700 -0.10 -0.29 34,800 35,200 34,400 14,280 495,516,000
07/09/2021 34,800 -0.75 -2.16 35,550 35,600 34,800 32,980 1,147,704,000
06/09/2021 35,550 0.75 2.11 34,800 35,800 34,700 44,100 1,567,755,000
05/09/2021 30,050 -0.35 -1.16 30,400 30,900 30,150 37,360 1,122,668,000
03/09/2021 30,900 0.50 1.62 30,400 30,900 30,150 39,420 1,218,078,000
01/09/2021 34,800 -0.05 -0.14 34,850 34,900 34,700 25,400 883,920,000
31/08/2021 34,850 0.15 0.43 34,700 35,200 34,700 27,770 967,784,500
30/08/2021 34,700 0.50 1.44 34,200 35,000 34,200 30,960 1,074,312,000
27/08/2021 34,200 0.50 1.46 33,700 34,300 33,500 20,630 705,546,000
26/08/2021 33,700 0.60 1.78 33,100 34,400 33,000 27,150 914,955,000
25/08/2021 33,100 0.25 0.76 32,850 33,200 32,700 23,600 781,160,000
24/08/2021 32,850 -0.05 -0.15 32,900 33,200 32,800 24,060 790,371,000
23/08/2021 32,900 -0.70 -2.13 33,600 33,600 32,900 39,770 1,308,433,000
20/08/2021 33,600 -0.05 -0.15 33,600 34,000 33,150 48,370 1,625,232,000
19/08/2021 33,600 0.60 1.79 33,000 33,700 33,000 27,590 927,024,000
18/08/2021 33,000 1.20 3.64 31,800 33,000 31,750 32,240 1,063,920,000
17/08/2021 31,800 -0.10 -0.31 31,900 32,000 31,450 42,340 1,346,412,000
16/08/2021 31,900 -0.05 -0.16 31,950 32,550 31,850 50,000 1,595,000,000
13/08/2021 31,950 0.35 1.10 31,600 32,300 31,500 36,830 1,176,718,500
12/08/2021 31,600 0.35 1.11 31,250 31,700 31,300 35,390 1,118,324,000
11/08/2021 31,250 2.00 6.40 29,250 31,250 29,150 82,840 2,588,750,000
10/08/2021 29,250 -0.25 -0.85 29,500 29,500 29,200 48,030 1,404,877,500
09/08/2021 29,500 -0.20 -0.68 29,700 29,800 29,400 24,280 716,260,000
06/08/2021 29,700 -0.35 -1.18 30,050 30,100 29,550 34,970 1,038,609,000
05/08/2021 30,050 0.20 0.67 29,850 30,050 29,400 37,360 1,122,668,000
04/08/2021 29,850 -1.05 -3.52 30,900 30,900 29,800 66,890 1,996,666,500
03/08/2021 30,900 0.50 1.62 30,400 30,900 30,150 39,420 1,218,078,000
02/08/2021 30,400 0.50 1.64 29,900 30,800 29,500 40,510 1,231,504,000
30/07/2021 29,900 0.10 0.33 29,800 30,200 29,800 32,290 965,471,000
29/07/2021 29,800 0.90 3.02 28,900 29,950 28,600 42,760 1,274,248,000
28/07/2021 28,900 0.30 1.04 28,600 28,900 28,400 24,380 704,582,000
27/07/2021 28,600 -0.40 -1.40 29,000 29,400 28,600 18,710 535,106,000
26/07/2021 29,000 0.70 2.41 28,300 29,200 28,050 36,620 1,061,980,000
23/07/2021 28,300 -0.15 -0.53 28,450 28,350 27,700 69,490 1,966,567,000
21/07/2021 28,750 1.65 5.74 26,900 0 0 56,990 1,638,462,500
20/07/2021 26,900 1.40 5.20 25,500 26,900 25,200 54,690 1,471,161,000
19/07/2021 25,500 -0.10 -0.39 25,600 25,600 25,000 25,930 661,215,000
17/07/2021 25,600 0.50 1.95 25,100 25,600 24,300 43,930 1,124,608,000
16/07/2021 25,600 0.50 1.95 25,100 25,600 24,300 43,930 1,124,608,000
15/07/2021 25,100 0.30 1.20 24,800 25,200 24,200 17,820 447,282,000
14/07/2021 24,800 -0.15 -0.60 24,950 25,400 24,500 11,770 291,896,000
13/07/2021 24,950 0.25 1.00 24,700 25,000 24,500 15,090 376,495,500
12/07/2021 24,700 -0.50 -2.02 25,200 24,800 23,700 35,650 880,555,000
09/07/2021 25,200 -0.30 -1.19 25,500 25,900 25,200 28,600 720,720,000
08/07/2021 25,500 -0.20 -0.78 25,500 25,500 25,000 20,070 511,785,000
07/07/2021 25,500 0.25 0.98 25,250 25,500 24,500 40,870 1,042,185,000
06/07/2021 25,250 -0.25 -0.99 25,500 26,000 24,800 37,810 954,702,500
05/07/2021 25,500 -0.40 -1.57 25,900 26,200 24,850 79,250 2,020,875,000
02/07/2021 25,900 -0.20 -0.77 26,100 26,400 25,750 30,760 796,684,000
01/07/2021 26,100 0.20 0.77 25,900 26,200 25,650 42,970 1,121,517,000
30/06/2021 25,900 0.60 2.32 25,300 25,950 25,100 37,960 983,164,000
29/06/2021 25,300 -0.20 -0.79 25,500 25,500 25,300 19,100 483,230,000
28/06/2021 25,500 -0.10 -0.39 25,600 26,150 25,200 48,530 1,237,515,000
25/06/2021 25,600 0.15 0.59 25,450 25,600 24,700 32,240 825,344,000
24/06/2021 25,450 -0.05 -0.20 25,500 25,500 25,000 13,150 334,667,500
23/06/2021 25,500 -0.10 -0.39 25,600 25,600 25,100 28,780 733,890,000
22/06/2021 25,600 0.40 1.56 25,200 25,600 24,950 39,230 1,004,288,000
21/06/2021 25,200 0.20 0.79 24,650 25,500 24,300 59,720 1,504,944,000
18/06/2021 24,650 -0.35 -1.42 25,000 24,700 24,400 44,500 1,096,925,000
17/06/2021 25,000 0.40 1.60 24,600 25,000 24,200 49,870 1,246,750,000
16/06/2021 24,600 -0.05 -0.20 24,650 24,650 24,100 26,150 643,290,000
15/06/2021 24,800 0.10 0.40 24,800 24,900 24,500 16,340 405,232,000
14/06/2021 24,800 -0.40 -1.61 25,200 25,300 24,800 26,610 659,928,000
11/06/2021 25,200 0.35 1.39 24,850 25,850 24,700 40,820 1,028,664,000
10/06/2021 24,850 1.10 4.43 23,750 25,300 23,500 49,490 1,229,826,500
09/06/2021 23,750 0.15 0.63 23,600 23,900 23,000 54,580 1,296,275,000
08/06/2021 23,600 0.55 2.33 23,050 23,800 22,500 71,270 1,681,972,000
07/06/2021 23,050 -0.25 -1.08 23,300 23,300 22,400 58,070 1,338,513,500
04/06/2021 23,300 -0.40 -1.72 23,700 23,700 23,000 35,580 829,014,000
03/06/2021 23,700 -0.20 -0.84 23,900 24,350 23,100 30,440 721,428,000
02/06/2021 23,900 0.65 2.72 23,250 23,900 22,800 76,340 1,824,526,000
01/06/2021 23,250 -0.25 -1.08 23,500 23,700 23,050 17,790 413,617,500
31/05/2021 23,500 7.05 30.00 22,350 23,850 23,000 67,570 1,587,895,000
28/05/2021 22,350 1.45 6.49 20,900 22,350 20,700 116,680 2,607,798,000
27/05/2021 20,900 0.40 1.91 20,500 20,900 19,850 88,690 1,853,621,000
26/05/2021 20,500 -0.10 -0.49 20,500 20,500 20,100 57,900 1,186,950,000
25/05/2021 20,500 -0.30 -1.46 20,800 21,300 20,500 32,450 665,225,000
24/05/2021 20,800 0.55 2.64 20,250 21,300 19,700 127,340 2,648,672,000
23/05/2021 20,250 0.75 3.70 19,500 20,850 20,250 125,220 2,535,705,000
21/05/2021 20,250 0.75 3.70 19,500 20,850 20,250 125,220 2,535,705,000
20/05/2021 19,500 1.25 6.41 18,250 19,500 18,300 92,370 1,801,215,000
19/05/2021 18,250 1.15 6.30 17,100 18,250 17,100 62,940 1,148,655,000
18/05/2021 17,100 1.10 6.43 16,000 17,100 15,700 105,380 1,801,998,000
17/05/2021 16,000 -0.50 -3.13 16,500 16,600 15,750 48,040 768,640,000
16/05/2021 16,500 -0.05 -0.30 16,550 16,800 16,200 61,110 1,008,315,000
14/05/2021 16,500 -0.05 -0.30 16,550 16,800 16,200 61,110 1,008,315,000
13/05/2021 16,550 0.30 1.81 16,250 16,600 15,900 94,760 1,568,278,000
12/05/2021 16,250 0.80 4.92 15,450 16,400 14,900 138,970 2,258,262,500
11/05/2021 15,450 0.60 3.88 14,850 15,600 15,200 59,760 923,292,000
10/05/2021 14,850 0.95 6.40 13,900 14,850 13,700 39,940 593,109,000
07/05/2021 13,900 0.05 0.36 13,850 13,900 13,400 10,340 143,726,000
06/05/2021 13,850 -0.10 -0.72 13,850 14,100 13,700 11,380 157,613,000
05/05/2021 13,850 0.35 2.53 13,500 14,050 13,400 15,280 211,628,000
04/05/2021 13,500 -0.30 -2.22 13,800 13,650 13,100 18,380 248,130,000
03/05/2021 18,050 1.15 6.37 16,900 18,050 15,750 260 4,693,000
30/04/2021 13,800 -0.35 -2.54 14,150 14,400 13,800 11,790 162,702,000
29/04/2021 13,800 -0.35 -2.54 14,150 14,400 13,800 11,790 162,702,000
28/04/2021 14,150 0.15 1.06 14,000 14,450 14,000 6,710 94,946,500
27/04/2021 14,000 -0.50 -3.57 14,500 14,500 14,000 11,770 164,780,000
26/04/2021 14,500 0.50 3.45 14,000 14,950 14,300 31,220 452,690,000
23/04/2021 14,000 0.45 3.21 13,550 14,200 13,500 13,030 182,420,000
22/04/2021 13,550 0.15 1.11 13,400 14,300 13,300 25,010 338,885,500
20/04/2021 13,400 -0.60 -4.48 14,000 14,200 13,400 12,410 166,294,000
19/04/2021 14,000 -0.15 -1.07 14,150 14,800 14,000 12,880 180,320,000
16/04/2021 14,150 -0.80 -5.65 14,950 14,600 13,950 20,380 288,377,000
15/04/2021 14,950 -0.15 -1.00 15,100 15,700 14,550 14,520 217,074,000
14/04/2021 15,100 -0.40 -2.65 15,500 15,500 14,750 22,280 336,428,000
13/04/2021 15,500 -0.80 -5.16 16,300 16,300 15,500 20,130 312,015,000
12/04/2021 16,300 -0.20 -1.23 16,500 16,500 16,200 15,900 259,170,000
11/04/2021 15,350 -1.10 -7.17 16,450 16,500 16,400 70 1,074,500
09/04/2021 16,500 0.05 0.30 16,450 16,500 16,400 5,150 84,975,000
08/04/2021 16,450 0.10 0.61 16,350 16,700 16,350 8,420 138,509,000
07/04/2021 16,350 -0.15 -0.92 16,500 16,700 16,200 9,180 150,093,000
06/04/2021 16,500 0.10 0.61 16,400 16,900 16,400 13,620 224,730,000
05/04/2021 16,400 -0.45 -2.74 16,850 17,000 16,000 12,600 206,640,000
03/04/2021 18,050 1.15 6.37 16,900 17,150 16,800 260 4,693,000
02/04/2021 16,850 -0.05 -0.30 16,900 17,150 16,800 14,260 240,281,000
01/04/2021 16,900 0.50 2.96 16,400 17,200 16,450 13,740 232,206,000
31/03/2021 16,400 -0.05 -0.30 16,450 16,600 16,300 6,330 103,812,000
30/03/2021 16,450 -0.05 -0.30 16,500 16,500 16,300 5,420 89,159,000
29/03/2021 16,500 -0.05 -0.30 16,500 16,600 16,100 10,780 177,870,000
26/03/2021 16,500 0.50 3.03 16,000 16,600 15,600 18,210 300,465,000
25/03/2021 16,000 -0.45 -2.81 16,450 16,900 15,600 32,200 515,200,000
24/03/2021 16,450 -0.80 -4.86 17,250 17,150 16,200 17,950 295,277,500
23/03/2021 17,250 -0.20 -1.16 17,450 17,400 17,050 24,640 425,040,000
22/03/2021 17,450 -0.65 -3.72 18,100 18,000 17,300 18,540 323,523,000
19/03/2021 18,100 0.10 0.55 18,000 18,500 17,700 23,490 425,169,000
18/03/2021 18,000 -0.50 -2.78 18,500 18,600 17,250 14,010 252,180,000
17/03/2021 18,500 0.60 3.24 17,900 18,500 16,700 43,760 809,560,000
16/03/2021 17,900 -0.60 -3.35 18,500 18,500 17,250 57,340 1,026,386,000
15/03/2021 18,500 -0.40 -2.16 18,900 19,300 18,500 32,040 592,740,000
12/03/2021 18,900 -0.75 -3.97 19,650 19,650 18,600 22,860 432,054,000
11/03/2021 19,650 0.90 4.58 18,750 19,900 19,000 35,490 697,378,500
10/03/2021 18,750 1.20 6.40 17,550 18,750 17,700 46,310 868,312,500
09/03/2021 17,550 0.65 3.70 16,900 17,600 16,500 44,290 777,289,500
08/03/2021 16,900 1.10 6.51 15,800 16,900 16,000 34,100 576,290,000
05/03/2021 15,800 0.05 0.32 15,750 15,800 14,700 23,740 375,092,000
04/03/2021 15,750 -0.65 -4.13 16,400 16,400 15,400 26,570 418,477,500
03/03/2021 16,400 -0.10 -0.61 16,500 17,150 16,400 35,740 586,136,000
02/03/2021 16,500 0.75 4.55 15,750 16,800 15,800 31,440 518,760,000
01/03/2021 15,750 1.00 6.35 14,750 15,750 14,750 15,810 249,007,500
26/02/2021 14,750 0.30 2.03 14,450 15,200 13,600 18,840 277,890,000
25/02/2021 14,450 -0.55 -3.81 15,000 15,200 14,000 46,810 676,404,500
24/02/2021 15,000 0.90 6.00 14,100 15,050 14,100 20,030 300,450,000
23/02/2021 14,100 0.20 1.42 13,900 14,450 13,700 22,950 323,595,000
22/02/2021 13,900 0.65 4.68 13,250 14,100 13,650 51,230 712,097,000
19/02/2021 13,250 -0.10 -0.75 13,350 13,600 13,100 15,740 208,555,000
18/02/2021 13,350 0.20 1.50 13,150 13,500 13,000 33,350 445,222,500
17/02/2021 13,150 0.55 4.18 12,600 13,350 12,600 6,190 81,398,500
09/02/2021 12,600 0.30 2.38 12,300 12,600 12,400 1,360 17,136,000
08/02/2021 12,300 -0.25 -2.03 12,550 12,550 12,000 1,840 22,632,000
05/02/2021 12,550 -0.25 -1.99 12,800 12,750 12,500 2,570 32,253,500
05/01/2021 10,150 0.05 0.49 10,150 10,200 10,150 1,080 10,962,000
04/01/2021 10,150 -0.05 -0.49 10,200 10,200 10,100 840 8,526,000
01/01/2021 10,200 -0.35 -3.43 10,550 10,500 9,850 12,460 127,092,000
31/12/2020 10,200 -0.35 -3.43 10,550 10,500 9,850 12,460 127,092,000
30/12/2020 10,550 -0.05 -0.47 10,550 10,550 10,000 14,160 149,388,000
29/12/2020 10,550 0.30 2.84 10,300 10,600 10,500 1,253 13,219,150
28/12/2020 10,300 -0.10 -0.97 10,400 10,400 10,000 1,235 12,720,500
27/12/2020 10,400 -0.20 -1.92 10,600 10,600 10,400 1,196 12,438,400
25/12/2020 10,400 -0.20 -1.92 10,600 10,600 10,400 1,196 12,438,400
24/12/2020 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 8 84,800
23/12/2020 10,600 -0.10 -0.94 10,650 10,650 10,350 847 8,978,200
22/12/2020 10,650 -0.20 -1.88 10,800 10,800 10,500 976 10,394,400
21/12/2020 10,800 0.00 ■■ 0.00 10,850 10,800 10,500 1,546 16,696,800
20/12/2020 10,850 0.40 3.69 10,500 11,200 9,910 3,601 39,070,850
18/12/2020 10,850 0.40 3.69 10,500 11,200 9,910 3,601 39,070,850
17/12/2020 10,500 -0.80 -7.62 11,250 10,750 10,500 13,041 136,930,500
16/12/2020 11,250 0.00 ■■ 0.00 11,250 12,000 11,250 1,375 15,468,750
15/12/2020 11,250 0.70 6.22 10,550 11,250 11,150 6,319 71,088,750
14/12/2020 10,550 0.70 6.64 9,900 10,550 9,900 4,661 49,173,550
13/12/2020 9,900 0.10 1.01 9,800 9,900 9,830 991 9,810,900
11/12/2020 9,900 0.10 1.01 9,800 9,900 9,830 991 9,810,900
10/12/2020 9,800 -0.10 -1.02 9,950 9,900 9,800 771 7,555,800
09/12/2020 9,950 0.00 ■■ 0.00 9,950 9,950 9,900 1,351 13,442,450
08/12/2020 9,950 -0.10 -1.01 10,000 9,950 9,900 1,079 10,736,050
07/12/2020 10,000 -0.10 -1.00 10,100 10,050 10,000 725 7,250,000
04/12/2020 10,050 0.05 0.50 10,000 10,050 10,000 3,550 35,677,500
03/12/2020 10,000 -0.10 -1.00 10,050 10,050 9,800 922 9,220,000
02/12/2020 10,050 0.10 1.00 10,000 10,050 9,900 1,445 14,522,250
01/12/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,950 985 9,850,000
30/11/2020 10,000 0.19 1.90 9,810 10,050 9,700 27,350 273,500,000
28/11/2020 9,810 -0.24 -2.45 10,050 10,000 9,370 11,420 112,030,200
27/11/2020 9,810 -0.24 -2.45 10,050 10,000 9,370 11,420 112,030,200
26/11/2020 10,050 0.05 0.50 10,000 10,050 10,000 7,540 75,777,000
25/11/2020 10,000 -0.15 -1.50 10,150 10,200 9,580 10,750 107,500,000
24/11/2020 10,150 -0.15 -1.48 10,300 10,250 9,900 12,940 131,341,000
23/11/2020 10,300 -0.20 -1.94 10,500 10,550 10,200 16,370 168,611,000
20/11/2020 10,500 0.10 0.95 10,400 10,500 10,450 1,163 12,211,500
19/11/2020 10,400 0.20 1.92 10,200 10,400 10,250 1,076 11,190,400
18/11/2020 10,200 0.20 1.96 10,000 10,200 9,700 18,900 192,780,000
17/11/2020 10,000 0.30 3.00 9,750 10,000 9,780 1,337 13,370,000
16/11/2020 9,750 0.10 1.03 9,700 9,750 9,500 1,322 12,889,500
13/11/2020 9,700 0.20 2.06 9,500 9,700 9,600 1,233 11,960,100
12/11/2020 9,500 0.00 ■■ 0.00 9,500 9,500 9,450 1,396 13,262,000
11/11/2020 9,500 0.10 1.05 9,420 9,500 9,400 1,617 15,361,500
10/11/2020 9,420 0.00 ■■ 0.00 9,400 9,420 9,400 1,533 14,440,860
09/11/2020 9,400 0.00 ■■ 0.00 9,420 9,400 9,300 1,823 17,136,200
08/11/2020 9,420 0.00 ■■ 0.00 9,400 9,420 9,310 1,480 13,941,600
06/11/2020 9,420 0.00 ■■ 0.00 9,400 9,420 9,310 1,480 13,941,600
05/11/2020 9,400 0.00 ■■ 0.00 9,450 9,450 9,300 1,708 16,055,200
04/11/2020 9,450 0.10 1.06 9,370 9,450 9,380 1,748 16,518,600
03/11/2020 9,370 0.00 ■■ 0.00 9,360 9,370 9,010 1,610 15,085,700
02/11/2020 9,360 0.00 ■■ 0.00 9,380 9,380 9,350 1,707 15,977,520
30/10/2020 9,380 0.10 1.07 9,320 9,700 9,300 1,826 17,127,880
29/10/2020 9,320 0.00 ■■ 0.00 9,300 9,330 9,300 1,108 10,326,560
28/10/2020 9,300 0.00 ■■ 0.00 9,350 9,370 8,800 1,257 11,690,100
27/10/2020 9,350 0.00 ■■ 0.00 9,350 9,380 9,200 1,461 13,660,350
26/10/2020 9,350 0.00 ■■ 0.00 9,350 9,370 8,710 1,965 18,372,750
23/10/2020 9,350 0.10 1.07 9,290 9,400 9,290 1,576 14,735,600
22/10/2020 9,290 0.00 ■■ 0.00 9,290 9,300 9,290 1,298 12,058,420
21/10/2020 9,290 0.00 ■■ 0.00 9,250 9,300 9,250 1,251 11,621,790
20/10/2020 9,250 0.10 1.08 9,200 9,250 9,100 1,973 18,250,250
19/10/2020 9,200 -0.10 -1.09 9,250 9,270 9,000 3,596 33,083,200
16/10/2020 9,250 0.10 1.08 9,190 9,250 9,000 1,551 14,346,750
15/10/2020 9,190 -0.01 -0.11 9,200 9,250 9,000 21,230 195,103,700
14/10/2020 9,200 0.00 ■■ 0.00 9,200 9,250 9,000 1,728 15,897,600
13/10/2020 9,200 0.10 1.09 9,100 9,280 8,500 1,561 14,361,200
12/10/2020 9,100 0.00 ■■ 0.00 9,130 9,130 9,050 1,363 12,403,300
09/10/2020 9,130 0.00 ■■ 0.00 9,130 9,130 9,050 1,385 12,645,050
08/10/2020 9,130 0.00 ■■ 0.00 9,130 9,130 9,120 1,521 13,886,730
07/10/2020 9,130 0.00 ■■ 0.00 9,100 9,150 9,100 1,790 16,342,700
06/10/2020 9,100 0.10 1.10 9,000 9,100 9,000 2,374 21,603,400
05/10/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,990 1,385 12,465,000
02/10/2020 9,000 0.00 ■■ 0.00 9,010 9,010 9,000 1,528 13,752,000
01/10/2020 9,010 0.00 ■■ 0.00 9,010 9,010 9,000 2,125 19,146,250
30/09/2020 9,010 0.00 ■■ 0.00 9,020 9,010 8,900 1,331 11,992,310
29/09/2020 9,020 0.00 ■■ 0.00 9,020 9,020 9,000 1,737 15,667,740
28/09/2020 9,020 0.00 ■■ 0.00 9,000 9,020 8,990 1,803 16,263,060
25/09/2020 9,000 0.00 ■■ 0.00 8,990 9,000 8,950 2,104 18,936,000
24/09/2020 8,990 0.00 ■■ 0.00 8,990 8,990 8,850 1,446 12,999,540
23/09/2020 8,990 0.00 ■■ 0.00 8,950 9,000 8,950 2,268 20,389,320
22/09/2020 8,950 -0.10 -1.12 9,000 9,030 8,950 1,043 9,334,850
21/09/2020 9,000 0.00 ■■ 0.00 9,020 9,020 8,920 837 7,533,000
18/09/2020 9,020 0.00 ■■ 0.00 9,000 9,020 8,820 1,951 17,598,020
17/09/2020 9,000 0.20 2.22 8,820 0 0 2,226 20,034,000
16/09/2020 8,820 -0.20 -2.27 8,980 8,990 8,820 2,558 22,561,560
15/09/2020 8,980 0.10 1.11 8,900 8,990 8,850 1,545 13,874,100
14/09/2020 8,900 0.20 2.25 8,680 8,900 8,200 1,435 12,771,500
11/09/2020 8,680 0.10 1.15 8,600 8,700 8,600 1,741 15,111,880
10/09/2020 8,600 -0.30 -3.49 8,880 8,880 8,500 2,984 25,662,400
09/09/2020 8,880 0.18 2.03 8,700 8,880 8,700 17,150 152,292,000
08/09/2020 8,700 -0.30 -3.45 8,960 9,000 8,700 1,488 12,945,600
07/09/2020 8,960 -0.10 -1.12 9,030 9,030 8,960 1,587 14,219,520
04/09/2020 9,030 0.00 ■■ 0.00 9,050 9,040 8,900 1,990 17,969,700
03/09/2020 9,050 0.10 1.10 8,950 9,050 8,900 1,804 16,326,200
01/09/2020 8,630 -0.30 -3.48 8,930 8,970 8,630 1,394 12,030,220
31/08/2020 8,930 -0.10 -1.12 9,000 9,070 8,750 1,387 12,385,910
28/08/2020 9,000 0.00 ■■ 0.00 8,960 9,050 8,880 1,934 17,406,000
27/08/2020 8,960 -0.20 -2.23 9,180 8,990 8,800 2,001 17,928,960
26/08/2020 9,180 0.00 ■■ 0.00 9,180 9,180 8,550 2,077 19,066,860
25/08/2020 9,180 0.30 3.27 8,900 9,350 8,900 1,915 17,579,700
24/08/2020 8,900 -0.10 -1.12 9,000 9,300 8,390 3,296 29,334,400
21/08/2020 9,000 -0.30 -3.33 9,270 9,010 8,600 1,608 14,472,000
20/08/2020 9,270 0.00 ■■ 0.00 9,250 9,400 8,630 1,692 15,684,840
19/08/2020 9,250 -0.40 -4.32 9,600 9,590 9,200 3,022 27,953,500
18/08/2020 9,600 -0.10 -1.04 9,650 9,700 9,000 2,055 19,728,000
17/08/2020 9,650 0.40 4.15 9,270 9,900 9,280 3,344 32,269,600
16/08/2020 9,270 0.00 ■■ 0.00 9,300 9,300 9,190 2,243 20,792,610
14/08/2020 9,270 0.00 ■■ 0.00 9,300 9,300 9,190 2,243 20,792,610
13/08/2020 9,300 -0.10 -1.08 9,380 9,350 9,300 2,037 18,944,100
12/08/2020 9,380 0.20 2.13 9,190 9,400 9,170 3,966 37,201,080
11/08/2020 9,190 0.00 ■■ 0.00 9,200 9,200 9,030 3,823 35,133,370
10/08/2020 9,200 0.00 ■■ 0.00 9,200 9,200 9,100 188 1,729,600
07/08/2020 9,200 0.20 2.17 9,010 9,230 9,100 2,982 27,434,400
06/08/2020 9,010 -0.10 -1.11 9,130 9,280 8,850 2,302 20,741,020
05/08/2020 9,130 -0.20 -2.19 9,300 9,300 9,130 3,985 36,383,050
04/08/2020 9,300 0.10 1.08 9,250 9,330 9,000 2,074 19,288,200
03/08/2020 9,250 0.00 ■■ 0.00 9,250 9,290 8,830 4,930 45,602,500
31/07/2020 9,250 0.00 ■■ 0.00 9,280 9,280 8,640 5,375 49,718,750
30/07/2020 9,280 -0.20 -2.16 9,450 9,350 8,790 3,906 36,247,680
29/07/2020 9,450 0.00 ■■ 0.00 9,400 9,790 9,400 5,731 54,157,950
28/07/2020 8,530 -0.60 -7.03 9,170 9,530 8,530 2,954 25,197,620
27/07/2020 9,170 -0.70 -7.63 9,850 10,450 9,170 6,338 58,119,460
24/07/2020 9,850 -0.20 -2.03 10,050 10,700 9,850 7,017 69,117,450
23/07/2020 10,050 -0.80 -7.96 10,800 11,000 10,050 13,041 131,062,050
22/07/2020 10,800 -0.70 -6.48 11,500 11,550 10,800 6,417 69,303,600
21/07/2020 11,500 -0.10 -0.87 11,600 11,900 11,300 10,194 117,231,000
20/07/2020 11,600 0.00 ■■ 0.00 11,600 12,100 11,300 11,830 137,228,000
17/07/2020 11,600 0.40 3.45 11,250 12,000 11,500 17,874 207,338,400
16/07/2020 11,250 0.70 6.22 10,550 11,250 10,000 20,721 233,111,250
15/07/2020 10,550 0.70 6.64 9,890 10,550 9,620 14,515 153,133,250
14/07/2020 9,890 0.00 ■■ 0.00 9,900 9,900 9,610 238 2,353,820
13/07/2020 9,900 0.10 1.01 9,800 9,940 9,890 164 1,623,600
10/07/2020 9,800 -0.10 -1.02 9,860 9,810 9,600 410 4,018,000
09/07/2020 9,860 0.20 2.03 9,700 10,200 9,700 138 1,360,680
08/07/2020 9,700 0.00 ■■ 0.00 9,690 9,800 9,700 262 2,541,400
07/07/2020 9,690 0.00 ■■ 0.00 9,730 9,850 9,600 141 1,366,290
06/07/2020 9,730 0.00 ■■ 0.00 9,690 9,730 9,730 47 457,310
03/07/2020 9,690 0.00 ■■ 0.00 9,690 9,690 9,660 193 1,870,170
02/07/2020 9,690 -0.10 -1.03 9,740 9,700 9,690 31 300,390
01/07/2020 9,740 0.00 ■■ 0.00 9,790 9,740 9,210 146 1,422,040
30/06/2020 9,790 0.00 ■■ 0.00 9,790 9,810 9,740 116 1,135,640
29/06/2020 9,790 0.00 ■■ 0.00 9,770 9,800 9,650 127 1,243,330
26/06/2020 9,770 0.01 0.10 9,760 9,790 9,690 2,610 25,499,700
25/06/2020 9,760 -0.10 -1.02 9,860 9,820 9,550 139 1,356,640
24/06/2020 9,860 0.00 ■■ 0.00 9,890 9,940 9,500 806 7,947,160
23/06/2020 9,890 0.40 4.04 9,450 9,890 9,500 361 3,570,290
22/06/2020 9,450 -0.50 -5.29 9,980 9,950 9,400 258 2,438,100
19/06/2020 9,980 0.00 ■■ 0.00 9,950 9,980 9,500 254 2,534,920
18/06/2020 9,950 0.00 ■■ 0.00 9,950 9,950 9,670 1,750 17,412,500
17/06/2020 9,950 0.06 0.60 9,890 10,550 9,950 3,690 36,715,500
16/06/2020 9,890 0.00 ■■ 0.00 9,900 9,900 9,880 742 7,338,380
15/06/2020 9,900 0.40 4.04 9,500 9,900 9,660 252 2,494,800
12/06/2020 9,500 -0.40 -4.21 9,890 9,900 9,500 271 2,574,500
11/06/2020 9,890 0.00 ■■ 0.00 9,910 9,910 9,550 227 2,245,030
10/06/2020 9,910 0.00 ■■ 0.00 9,900 9,910 9,300 224 2,219,840
09/06/2020 9,900 0.10 1.01 9,850 9,900 9,900 513 5,078,700
08/06/2020 9,850 0.00 ■■ 0.00 9,800 9,900 9,800 368 3,624,800
06/06/2020 9,800 -0.10 -1.02 9,900 9,900 9,800 453 4,439,400
05/06/2020 9,800 -0.10 -1.02 9,900 9,900 9,800 453 4,439,400
04/06/2020 9,900 0.00 ■■ 0.00 9,870 9,930 9,800 405 4,009,500
03/06/2020 9,870 0.00 ■■ 0.00 9,900 9,900 9,870 158 1,559,460
02/06/2020 9,900 0.00 ■■ 0.00 9,940 9,910 9,900 78 772,200
01/06/2020 9,940 -0.10 -1.01 10,000 9,940 9,900 103 1,023,820
31/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 102 1,020,000
29/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 102 1,020,000
28/05/2020 10,000 -0.10 -1.00 10,050 10,000 9,660 197 1,970,000
27/05/2020 10,050 0.00 ■■ 0.00 10,100 10,100 9,670 481 4,834,050
26/05/2020 10,100 0.10 0.99 10,000 10,200 9,810 237 2,393,700
25/05/2020 10,000 -0.20 -2.00 10,150 10,100 9,800 246 2,460,000
24/05/2020 10,150 0.10 0.99 10,050 10,150 10,150 1 10,150
22/05/2020 10,150 0.10 0.99 10,050 10,150 10,150 1 10,150
21/05/2020 10,050 0.00 ■■ 0.00 10,100 10,100 10,000 181 1,819,050
20/05/2020 10,100 0.10 0.99 10,000 10,200 9,720 297 2,999,700
19/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,650 260 2,600,000
18/05/2020 10,000 0.30 3.00 9,660 10,000 9,600 335 3,350,000
17/05/2020 9,660 -0.60 -6.21 10,250 10,300 9,660 290 2,801,400
15/05/2020 9,660 -0.60 -6.21 10,250 10,300 9,660 290 2,801,400
14/05/2020 10,250 0.10 0.98 10,200 10,300 10,250 179 1,834,750
13/05/2020 10,200 0.10 0.98 10,050 10,200 10,150 265 2,703,000
12/05/2020 10,050 0.20 1.99 9,850 10,200 10,000 316 3,175,800
11/05/2020 9,850 0.20 2.03 9,690 9,900 9,800 257 2,531,450
10/05/2020 9,690 -0.20 -2.06 9,900 9,780 9,550 277 2,684,130
08/05/2020 9,690 -0.20 -2.06 9,900 9,780 9,550 277 2,684,130
07/05/2020 9,900 0.00 ■■ 0.00 9,940 9,900 9,850 203 2,009,700
06/05/2020 9,940 -0.10 -1.01 10,000 9,950 9,550 245 2,435,300
05/05/2020 10,000 -0.30 -3.00 10,300 10,300 10,000 201 2,010,000
04/05/2020 10,300 0.30 2.91 10,000 10,300 10,000 307 3,162,100
01/05/2020 10,000 -0.30 -3.00 10,250 10,250 9,660 282 2,820,000
30/04/2020 10,000 -0.30 -3.00 10,250 10,250 9,660 282 2,820,000
29/04/2020 10,000 -0.30 -3.00 10,250 10,250 9,660 282 2,820,000
28/04/2020 10,250 -0.10 -0.98 10,300 10,300 10,000 288 2,952,000
27/04/2020 10,300 0.30 2.91 10,000 10,400 10,250 275 2,832,500
26/04/2020 10,000 0.00 ■■ 0.00 10,000 10,050 9,990 261 2,610,000
24/04/2020 10,000 0.00 ■■ 0.00 10,000 10,050 9,990 261 2,610,000
23/04/2020 10,000 -0.10 -1.00 10,100 10,050 9,950 311 3,110,000
22/04/2020 10,100 -0.40 -3.96 10,450 10,200 10,100 310 3,131,000
21/04/2020 10,450 -0.20 -1.91 10,600 10,550 10,450 267 2,790,150
20/04/2020 10,600 0.60 5.66 10,000 10,700 10,400 351 3,720,600
19/04/2020 10,000 0.50 5.00 9,460 10,100 9,600 964 9,640,000
17/04/2020 10,000 0.50 5.00 9,460 10,100 9,600 964 9,640,000
16/04/2020 9,460 -0.60 -6.34 10,100 10,750 9,460 284 2,686,640
15/04/2020 10,100 -0.30 -2.97 10,400 10,900 10,100 321 3,242,100
14/04/2020 10,400 0.00 ■■ 0.00 10,450 10,450 9,720 104 1,081,600
13/04/2020 10,450 0.00 ■■ 0.00 10,450 10,450 10,450 1 10,450
12/04/2020 10,450 0.00 ■■ 0.00 10,450 10,450 10,400 201 2,100,450
10/04/2020 10,450 0.00 ■■ 0.00 10,450 10,450 10,400 201 2,100,450
09/04/2020 10,450 -0.10 -0.96 10,550 10,450 10,450 132 1,379,400
08/04/2020 10,550 0.00 ■■ 0.00 10,600 11,000 10,550 1,196 12,617,800
07/04/2020 10,600 0.70 6.60 9,950 10,600 10,150 201 2,130,600
06/04/2020 9,950 0.50 5.03 9,420 9,950 9,950 1 9,950
05/04/2020 9,950 0.50 5.03 9,420 9,950 9,950 1 9,950
03/04/2020 9,950 0.50 5.03 9,420 9,950 9,950 1 9,950
02/04/2020 9,420 -0.70 -7.43 10,100 10,800 9,420 2,882 27,148,440
01/04/2020 9,420 -0.70 -7.43 10,100 10,800 9,420 2,882 27,148,440
31/03/2020 10,100 0.50 4.95 9,630 10,100 9,030 151 1,525,100
30/03/2020 9,630 -0.70 -7.27 10,350 10,200 9,630 248 2,388,240
29/03/2020 10,350 -0.60 -5.80 10,950 10,350 10,300 211 2,183,850
27/03/2020 10,350 -0.60 -5.80 10,950 10,350 10,300 211 2,183,850
26/03/2020 10,950 0.50 4.57 10,450 10,950 10,900 301 3,295,950
25/03/2020 10,450 0.40 3.83 10,100 10,450 9,500 421 4,399,450
24/03/2020 10,100 0.40 3.96 9,650 10,100 10,000 264 2,666,400
23/03/2020 9,650 -0.70 -7.25 10,350 11,050 9,650 391 3,773,150
22/03/2020 10,350 -0.60 -5.80 10,950 10,500 10,200 237 2,452,950
20/03/2020 10,350 -0.60 -5.80 10,950 10,500 10,200 237 2,452,950
19/03/2020 10,950 -0.10 -0.91 11,000 10,950 10,250 286 3,131,700
18/03/2020 11,000 0.70 6.36 10,350 11,000 10,300 475 5,225,000
17/03/2020 10,350 0.00 ■■ 0.00 10,300 10,350 10,100 587 6,075,450
16/03/2020 10,300 0.30 2.91 10,000 10,350 10,000 5,590 57,577,000
13/03/2020 10,000 -0.30 -3.00 10,300 10,300 9,600 1,160 11,600,000
12/03/2020 10,300 0.20 1.94 10,100 10,400 9,450 1,750 18,025,000
11/03/2020 10,100 -0.10 -0.99 10,200 10,300 10,100 950 9,595,000
10/03/2020 10,200 0.20 1.96 10,000 10,400 9,350 159 1,621,800
09/03/2020 10,000 -0.40 -4.00 10,400 10,600 9,690 499 4,990,000
06/03/2020 10,400 0.00 ■■ 0.00 10,400 10,500 10,350 74 769,600
05/03/2020 10,400 0.40 3.85 10,000 10,400 10,400 23 239,200
04/03/2020 10,000 -0.60 -6.00 10,600 10,000 9,910 2 20,000
03/03/2020 10,600 -0.10 -0.94 10,700 10,800 9,970 87 922,200
02/03/2020 10,700 0.10 0.93 10,600 10,900 10,200 360 3,852,000
28/02/2020 10,600 0.50 4.72 10,050 10,600 9,550 783 8,299,800
27/02/2020 10,050 -0.60 -5.97 10,700 10,050 9,990 170 1,708,500
25/02/2020 10,700 -0.20 -1.87 10,900 10,700 10,300 140 1,498,000
24/02/2020 10,900 0.60 5.50 10,300 10,900 9,950 217 2,365,300
21/02/2020 10,300 0.20 1.94 10,100 10,700 9,900 255 2,626,500
20/02/2020 10,100 -0.10 -0.99 10,200 10,100 10,100 30 303,000
19/02/2020 10,200 0.00 ■■ 0.00 10,150 10,250 9,550 326 3,325,200
15/02/2020 10,150 0.00 ■■ 0.00 10,150 10,150 9,500 61 619,150
14/02/2020 10,150 0.00 ■■ 0.00 10,150 10,150 9,500 61 619,150
13/02/2020 10,150 0.00 ■■ 0.00 10,150 10,150 10,050 90 913,500
12/02/2020 10,150 0.70 6.90 9,500 10,150 9,500 73 740,950
11/02/2020 9,500 -0.10 -1.05 9,630 9,500 9,500 1 9,500
10/02/2020 9,630 0.00 ■■ 0.00 9,630 9,630 9,630 19 182,970
09/02/2020 9,630 0.50 5.19 9,150 9,630 9,630 50 481,500
07/02/2020 9,630 0.50 5.19 9,150 9,630 9,630 50 481,500
06/02/2020 9,150 -0.50 -5.46 9,650 9,350 9,150 125 1,143,750
05/02/2020 9,650 -0.40 -4.15 10,000 9,650 9,650 1 9,650
04/02/2020 10,000 0.00 ■■ 0.00 10,000 10,050 9,550 35 350,000
03/02/2020 10,000 -0.30 -3.00 10,250 10,250 10,000 19 190,000
02/02/2020 10,250 0.40 3.90 9,850 10,250 10,250 1 10,250
31/01/2020 10,250 0.40 3.90 9,850 10,250 10,250 1 10,250
30/01/2020 9,850 -0.20 -2.03 10,000 10,700 9,850 185 1,822,250
22/01/2020 10,000 -0.20 -2.00 10,150 10,250 9,750 126 1,260,000
21/01/2020 10,000 -0.15 -1.50 10,150 10,250 9,750 1,260 12,600,000
20/01/2020 10,150 -0.30 -2.96 10,450 10,200 10,150 1,300 13,195,000
17/01/2020 10,450 -0.15 -1.44 10,600 10,450 9,870 310 3,239,500
16/01/2020 10,600 -0.40 -3.77 11,000 10,700 10,250 4,210 44,626,000
15/01/2020 11,000 -0.05 -0.45 11,050 11,000 10,300 4,670 51,370,000
14/01/2020 10,450 -0.75 -7.18 11,200 10,450 10,450 710 7,419,500
13/01/2020 11,200 -0.10 -0.89 11,250 11,250 10,500 829 9,284,800
10/01/2020 11,250 -0.10 -0.89 11,350 11,250 10,650 592 6,660,000
09/01/2020 11,350 -0.10 -0.88 11,400 11,350 11,300 616 6,991,600
08/01/2020 11,400 -0.20 -1.75 11,550 11,500 10,800 150 1,710,000
07/01/2020 11,550 -0.30 -2.60 11,800 11,600 11,050 540 6,237,000
06/01/2020 11,800 -0.20 -1.69 12,000 11,800 11,500 722 8,519,600
03/01/2020 12,000 0.40 3.33 11,550 12,000 10,750 310 3,720,000
02/01/2020 11,550 -0.90 -7.79 12,400 11,650 11,550 334 3,857,700
31/12/2019 12,400 0.80 6.45 11,650 12,400 10,850 2,443 30,293,200
30/12/2019 11,650 0.80 6.87 10,900 11,650 10,650 911 10,613,150
27/12/2019 10,900 0.30 2.75 10,650 10,900 10,650 708 7,717,200
26/12/2019 10,650 0.60 5.63 10,100 10,650 10,250 704 7,497,600
25/12/2019 10,100 0.00 ■■ 0.00 10,050 10,500 10,100 261 2,636,100
24/12/2019 10,050 -0.80 -7.96 10,800 11,300 10,050 347 3,487,350
23/12/2019 10,800 -0.10 -0.93 10,900 10,900 10,550 492 5,313,600
20/12/2019 10,900 -0.25 -2.29 11,150 11,150 10,650 3,630 39,567,000
19/12/2019 11,150 0.00 ■■ 0.00 11,150 11,150 10,750 564 6,288,600
18/12/2019 11,150 0.00 ■■ 0.00 11,150 11,150 11,050 693 7,726,950
17/12/2019 11,150 0.30 2.69 10,900 11,200 11,100 681 7,593,150
13/12/2019 10,900 -0.10 -0.92 11,000 11,200 10,800 547 5,962,300
12/12/2019 11,000 -0.40 -3.64 11,350 11,200 11,000 132 1,452,000
10/12/2019 11,350 -0.10 -0.88 11,450 11,400 11,300 697 7,910,950
09/12/2019 11,450 0.40 3.49 11,000 11,450 10,800 341 3,904,450
06/12/2019 11,000 -0.40 -3.64 11,350 11,000 11,000 11 121,000
05/12/2019 11,350 -0.10 -0.88 11,400 11,500 11,300 541 6,140,350
04/12/2019 11,400 0.00 ■■ 0.00 11,400 0 0 471 5,369,400
03/12/2019 11,400 -0.40 -3.51 11,850 11,650 11,400 322 3,670,800
02/12/2019 11,850 0.80 6.75 11,100 11,850 11,100 841 9,965,850
29/11/2019 11,100 -0.30 -2.70 11,400 11,350 11,100 813 9,024,300
28/11/2019 11,400 0.00 ■■ 0.00 11,400 11,400 11,200 1,241 14,147,400
27/11/2019 11,400 -0.10 -0.88 11,500 11,400 11,100 735 8,379,000
26/11/2019 11,500 0.00 ■■ 0.00 11,500 12,000 11,100 500 5,750,000
25/11/2019 11,500 0.30 2.61 11,200 11,900 10,550 857 9,855,500
22/11/2019 11,200 -0.20 -1.79 11,400 11,500 11,200 811 9,083,200
21/11/2019 11,400 0.30 2.63 11,150 11,400 11,000 627 7,147,800
20/11/2019 11,150 0.10 0.90 11,050 11,250 11,150 558 6,221,700
19/11/2019 11,050 0.10 0.90 11,000 11,150 11,050 501 5,536,050
18/11/2019 11,000 0.40 3.64 10,550 11,000 10,450 1,010 11,110,000
15/11/2019 10,550 0.10 0.95 10,450 10,550 10,350 667 7,036,850
14/11/2019 10,450 0.10 0.96 10,350 10,450 10,150 998 10,429,100
13/11/2019 10,350 0.00 ■■ 0.00 10,350 10,350 10,300 286 2,960,100
12/11/2019 10,350 0.00 ■■ 0.00 10,300 10,350 10,300 502 5,195,700
11/11/2019 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 602 6,200,600
08/11/2019 10,300 0.00 ■■ 0.00 10,350 10,350 10,150 276 2,842,800
07/11/2019 10,350 0.00 ■■ 0.00 10,350 10,350 10,100 631 6,530,850
06/11/2019 10,350 0.00 ■■ 0.00 10,300 10,350 10,250 621 6,427,350
05/11/2019 10,300 0.00 ■■ 0.00 10,300 10,300 10,100 1,132 11,659,600
04/11/2019 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 608 6,262,400
01/11/2019 10,300 -0.10 -0.97 10,450 10,400 10,150 736 7,580,800
30/10/2019 10,450 0.10 0.96 10,300 10,450 10,250 904 9,446,800
29/10/2019 10,300 0.00 ■■ 0.00 10,300 10,300 9,580 1,237 12,741,100
28/10/2019 10,300 0.30 2.91 10,000 10,300 10,000 583 6,004,900
26/10/2019 10,000 -0.40 -4.00 10,350 10,100 10,000 56 560,000
25/10/2019 10,000 -0.40 -4.00 10,350 10,100 10,000 56 560,000
24/10/2019 10,350 0.20 1.93 10,200 10,800 10,000 510 5,278,500
23/10/2019 10,200 -0.30 -2.94 10,500 10,350 10,200 458 4,671,600
22/10/2019 10,500 -0.30 -2.86 10,800 10,600 10,500 227 2,383,500
21/10/2019 10,800 0.10 0.93 10,700 10,850 10,500 1,708 18,446,400
18/10/2019 10,700 0.00 ■■ 0.00 10,700 10,700 10,200 962 10,293,400
17/10/2019 10,700 0.30 2.80 10,400 10,700 10,450 1,046 11,192,200
16/10/2019 10,400 0.40 3.85 10,000 10,600 9,900 1,595 16,588,000
15/10/2019 10,000 -0.20 -2.00 10,200 10,050 10,000 161 1,610,000
11/10/2019 10,200 -0.10 -0.98 10,300 10,250 10,150 655 6,681,000
10/10/2019 10,300 0.00 ■■ 0.00 10,300 10,300 10,200 1,024 10,547,200
09/10/2019 10,300 -0.20 -1.94 10,500 10,300 9,990 1,022 10,526,600
08/10/2019 10,500 -0.30 -2.86 10,750 10,600 10,300 312 3,276,000
07/10/2019 10,750 0.70 6.51 10,050 10,750 10,000 1,203 12,932,250
04/10/2019 10,050 -0.10 -1.00 10,200 10,200 10,050 654 6,572,700
03/10/2019 10,200 -0.20 -1.96 10,350 10,300 10,200 425 4,335,000
02/10/2019 10,350 -0.10 -0.97 10,400 10,350 10,300 602 6,230,700
01/10/2019 10,400 0.00 ■■ 0.00 10,450 10,450 10,000 969 10,077,600
30/09/2019 10,450 0.00 ■■ 0.00 10,400 10,450 10,200 1,170 12,226,500
27/09/2019 10,400 -0.10 -0.96 10,500 10,450 10,400 563 5,855,200
26/09/2019 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 514 5,397,000
25/09/2019 10,500 -0.10 -0.95 10,600 10,550 10,500 292 3,066,000
24/09/2019 10,600 -0.20 -1.89 10,800 10,750 10,600 1,341 14,214,600
23/09/2019 10,800 0.00 ■■ 0.00 10,850 10,800 10,700 1,034 11,167,200
20/09/2019 10,850 -0.10 -0.92 10,900 11,000 10,800 463 5,023,550
19/09/2019 10,900 0.00 ■■ 0.00 10,900 11,050 10,900 622 6,779,800
18/09/2019 10,900 -0.20 -1.83 11,100 10,950 10,750 682 7,433,800
17/09/2019 11,100 -0.10 -0.90 11,150 11,100 11,000 877 9,734,700
16/09/2019 11,150 0.00 ■■ 0.00 11,150 11,300 10,900 1,097 12,231,550
13/09/2019 11,150 -0.10 -0.90 11,250 11,200 10,950 919 10,246,850
12/09/2019 11,250 -0.10 -0.89 11,300 11,250 11,150 364 4,095,000
11/09/2019 11,300 0.00 ■■ 0.00 11,300 11,300 10,900 686 7,751,800
10/09/2019 11,300 0.00 ■■ 0.00 11,350 11,300 11,250 498 5,627,400
09/09/2019 11,350 0.00 ■■ 0.00 11,300 11,400 11,300 640 7,264,000
06/09/2019 11,300 -0.10 -0.88 11,450 11,300 10,750 563 6,361,900
05/09/2019 11,450 0.50 4.37 10,900 11,450 11,100 1,091 12,491,950
04/09/2019 10,900 -0.50 -4.59 11,450 11,450 10,800 1,032 11,248,800
03/09/2019 11,450 -0.20 -1.75 11,650 11,500 10,850 1,688 19,327,600
30/08/2019 11,650 -0.10 -0.86 11,750 11,650 10,950 499 5,813,350
29/08/2019 11,750 -0.10 -0.85 11,850 11,750 11,050 1,963 23,065,250
28/08/2019 11,850 0.00 ■■ 0.00 11,800 11,900 11,000 1,730 20,500,500
27/08/2019 11,800 -0.10 -0.85 11,900 12,000 11,800 1,092 12,885,600
26/08/2019 11,900 0.00 ■■ 0.00 11,900 11,950 11,850 1,016 12,090,400
23/08/2019 11,900 0.10 0.84 11,850 11,900 11,800 638 7,592,200
22/08/2019 11,850 0.00 ■■ 0.00 11,800 11,850 11,100 1,098 13,011,300
21/08/2019 11,800 -0.10 -0.85 11,900 11,900 11,700 505 5,959,000
20/08/2019 11,900 0.20 1.68 11,700 11,900 11,700 1,025 12,197,500
19/08/2019 11,700 -0.20 -1.71 11,900 11,700 11,400 594 6,949,800
16/08/2019 11,900 -0.20 -1.68 12,100 12,100 11,500 1,236 14,708,400
15/08/2019 12,100 -0.10 -0.83 12,200 12,200 12,100 242 2,928,200
14/08/2019 12,200 -0.10 -0.82 12,300 12,300 11,950 767 9,357,400
13/08/2019 12,300 -0.10 -0.81 12,450 12,300 12,300 173 2,127,900
12/08/2019 12,450 -0.50 -4.02 12,950 12,850 12,450 466 5,801,700
09/08/2019 12,950 0.00 ■■ 0.00 12,900 12,950 12,000 633 8,197,350
08/08/2019 12,900 0.00 ■■ 0.00 12,900 13,000 12,900 962 12,409,800
07/08/2019 12,900 0.00 ■■ 0.00 12,900 12,900 12,850 982 12,667,800
06/08/2019 12,900 0.10 0.78 12,850 12,900 12,800 1,814 23,400,600
05/08/2019 12,850 -0.10 -0.78 12,950 13,000 12,850 1,603 20,598,550
02/08/2019 12,950 0.00 ■■ 0.00 12,950 12,950 12,950 255 3,302,250
01/08/2019 12,950 -0.10 -0.77 13,000 13,000 12,850 784 10,152,800
31/07/2019 13,000 0.00 ■■ 0.00 13,000 13,050 12,850 744 9,672,000
30/07/2019 13,000 -0.20 -1.54 13,150 13,000 13,000 197 2,561,000
26/07/2019 13,150 0.00 ■■ 0.00 13,200 13,200 13,000 1,290 16,963,500
25/07/2019 13,200 0.20 1.52 13,000 13,200 13,100 1,455 19,206,000
24/07/2019 13,000 -0.20 -1.54 13,200 13,200 12,950 868 11,284,000
23/07/2019 13,200 -0.10 -0.76 13,250 13,200 13,150 1,226 16,183,200
22/07/2019 13,250 0.00 ■■ 0.00 13,250 13,300 13,150 1,377 18,245,250
19/07/2019 13,250 0.10 0.75 13,200 13,300 13,000 1,389 18,404,250
18/07/2019 13,200 0.00 ■■ 0.00 13,200 13,200 13,100 1,143 15,087,600
17/07/2019 13,200 0.00 ■■ 0.00 13,200 13,200 13,150 1,390 18,348,000
16/07/2019 13,200 -0.10 -0.76 13,250 13,200 13,000 1,330 17,556,000
15/07/2019 13,250 0.00 ■■ 0.00 13,250 13,300 13,200 1,250 16,562,500
12/07/2019 13,250 -0.10 -0.75 13,300 13,300 13,250 930 12,322,500
11/07/2019 13,300 0.10 0.75 13,250 13,300 13,250 1,250 16,625,000
10/07/2019 13,250 0.10 0.75 13,200 13,250 13,150 1,276 16,907,000
09/07/2019 13,200 0.00 ■■ 0.00 13,150 13,250 13,150 1,041 13,741,200
08/07/2019 13,150 0.00 ■■ 0.00 13,150 13,200 13,050 1,019 13,399,850
05/07/2019 13,150 0.00 ■■ 0.00 13,200 13,200 13,050 733 9,638,950
04/07/2019 13,200 0.00 ■■ 0.00 13,200 13,250 13,150 1,110 14,652,000
03/07/2019 13,200 -0.10 -0.76 13,250 13,200 12,900 1,060 13,992,000
02/07/2019 13,250 0.00 ■■ 0.00 13,250 13,300 13,000 980 12,985,000
01/07/2019 13,250 0.00 ■■ 0.00 13,250 13,350 13,000 1,117 14,800,250
28/06/2019 13,250 0.10 0.75 13,150 13,250 13,050 1,041 13,793,250
27/06/2019 13,150 -0.10 -0.76 13,250 13,200 12,900 840 11,046,000
26/06/2019 13,250 -0.10 -0.75 13,350 13,350 13,000 981 12,998,250
25/06/2019 13,350 -0.10 -0.75 13,400 13,450 13,000 1,321 17,635,350
24/06/2019 13,400 -0.20 -1.49 13,550 13,500 13,300 550 7,370,000
21/06/2019 13,550 0.00 ■■ 0.00 13,550 13,600 13,150 990 13,414,500
20/06/2019 13,550 0.00 ■■ 0.00 13,550 13,700 13,550 1,500 20,325,000
19/06/2019 13,550 0.50 3.69 13,100 13,550 13,350 1,381 18,712,550
18/06/2019 13,100 -0.50 -3.82 13,550 13,550 13,100 1,236 16,191,600
17/06/2019 13,550 0.00 ■■ 0.00 13,550 13,550 13,500 1,522 20,623,100
16/06/2019 13,550 0.00 ■■ 0.00 13,550 13,600 13,500 1,265 17,140,750
14/06/2019 13,550 0.00 ■■ 0.00 13,550 13,600 13,500 1,265 17,140,750
13/06/2019 13,550 0.10 0.74 13,450 13,550 13,450 1,030 13,956,500
11/06/2019 13,600 0.10 0.74 13,500 13,600 13,450 1,180 16,048,000
10/06/2019 13,500 -0.10 -0.74 13,600 13,600 13,300 1,598 21,573,000
09/06/2019 13,600 -0.10 -0.74 13,700 13,800 13,600 851 11,573,600
07/06/2019 13,600 -0.10 -0.74 13,700 13,800 13,600 851 11,573,600
06/06/2019 13,700 -0.10 -0.73 13,800 13,900 13,650 1,236 16,933,200
05/06/2019 13,800 0.10 0.72 13,700 13,850 13,650 1,550 21,390,000
04/06/2019 13,700 -0.10 -0.73 13,750 13,700 13,600 1,442 19,755,400
03/06/2019 13,750 -0.10 -0.73 13,800 13,800 13,650 1,345 18,493,750
02/06/2019 13,800 0.10 0.72 13,750 13,950 13,550 1,865 25,737,000
31/05/2019 13,800 0.10 0.72 13,750 13,950 13,550 1,865 25,737,000
30/05/2019 13,750 -0.10 -0.73 13,850 13,850 13,400 1,168 16,060,000
29/05/2019 13,850 -0.10 -0.72 13,950 13,900 13,400 924 12,797,400
28/05/2019 13,950 0.10 0.72 13,850 14,000 13,850 1,129 15,749,550
27/05/2019 13,850 0.00 ■■ 0.00 13,850 13,900 13,700 1,430 19,805,500
26/05/2019 13,850 0.00 ■■ 0.00 13,850 14,000 13,850 1,293 17,908,050
24/05/2019 13,850 0.00 ■■ 0.00 13,850 14,000 13,850 1,293 17,908,050
23/05/2019 13,850 0.00 ■■ 0.00 13,850 13,850 13,750 1,088 15,068,800
22/05/2019 13,850 -0.20 -1.44 14,000 14,000 13,850 1,255 17,381,750
21/05/2019 14,000 0.30 2.14 13,750 14,500 13,950 1,348 18,872,000
20/05/2019 13,750 -0.10 -0.73 13,850 13,800 13,500 1,497 20,583,750
19/05/2019 13,850 -1.30 -9.39 15,100 13,850 13,200 1,143 15,830,550
17/05/2019 13,850 -1.30 -9.39 15,100 13,850 13,200 1,143 15,830,550
16/05/2019 15,100 0.00 ■■ 0.00 15,100 15,150 14,700 3,211 48,486,100
15/05/2019 15,100 0.10 0.66 15,000 15,300 15,000 869 13,121,900
14/05/2019 15,000 -0.20 -1.33 15,200 16,000 15,000 1,991 29,865,000
13/05/2019 15,200 0.00 ■■ 0.00 15,200 15,400 15,000 1,556 23,651,200
12/05/2019 15,200 0.60 3.95 14,550 15,200 14,450 2,030 30,856,000
10/05/2019 15,200 0.60 3.95 14,550 15,200 14,450 2,030 30,856,000
09/05/2019 14,550 0.00 ■■ 0.00 14,600 14,600 14,400 1,730 25,171,500
08/05/2019 14,600 0.00 ■■ 0.00 14,600 14,800 14,000 2,187 31,930,200
07/05/2019 14,600 0.30 2.05 14,350 14,600 13,700 2,715 39,639,000
06/05/2019 14,350 0.00 ■■ 0.00 14,300 14,350 14,100 2,653 38,070,550
05/05/2019 14,300 0.20 1.40 14,100 14,300 13,900 1,495 21,378,500
03/05/2019 14,300 0.20 1.40 14,100 14,300 13,900 1,495 21,378,500
02/05/2019 14,100 0.10 0.71 14,000 14,100 13,500 5,545 78,184,500
01/05/2019 14,000 0.10 0.71 13,950 14,000 13,600 2,835 39,690,000
30/04/2019 14,000 0.10 0.71 13,950 14,000 13,600 2,835 39,690,000
29/04/2019 14,000 0.10 0.71 13,950 14,000 13,600 2,835 39,690,000
28/04/2019 14,000 0.10 0.71 13,950 14,000 13,600 2,835 39,690,000
26/04/2019 14,000 0.10 0.71 13,950 14,000 13,600 2,835 39,690,000
25/04/2019 13,950 -0.10 -0.72 14,000 14,000 13,600 1,911 26,658,450
24/04/2019 14,000 -0.10 -0.71 14,100 14,000 13,650 1,423 19,922,000
23/04/2019 14,100 0.40 2.84 13,700 14,100 13,800 1,663 23,448,300
22/04/2019 13,700 0.00 ■■ 0.00 13,700 13,700 13,650 1,282 17,563,400
21/04/2019 13,700 0.30 2.19 13,400 13,800 13,400 1,737 23,796,900
19/04/2019 13,700 0.30 2.19 13,400 13,800 13,400 1,737 23,796,900
18/04/2019 13,400 0.10 0.75 13,350 13,400 13,300 1,396 18,706,400
17/04/2019 13,350 0.00 ■■ 0.00 13,350 13,400 13,250 1,580 21,093,000
16/04/2019 13,350 0.10 0.75 13,250 13,350 13,200 1,845 24,630,750
15/04/2019 13,250 -0.10 -0.75 13,300 13,300 13,200 1,158 15,343,500
12/04/2019 13,250 -0.10 -0.75 13,300 13,300 13,200 1,158 15,343,500
11/04/2019 13,300 0.00 ■■ 0.00 13,300 13,300 13,100 1,501 19,963,300
10/04/2019 13,300 0.00 ■■ 0.00 13,300 13,350 13,250 1,165 15,494,500
09/04/2019 13,300 0.00 ■■ 0.00 13,350 13,350 13,300 1,037 13,792,100
08/04/2019 13,350 -0.10 -0.75 13,400 13,400 13,350 1,351 18,035,850
05/04/2019 13,400 0.10 0.75 13,350 13,400 13,350 1,553 20,810,200
04/04/2019 13,350 0.00 ■■ 0.00 13,350 13,400 12,900 404 5,393,400
03/04/2019 13,350 0.00 ■■ 0.00 13,300 13,350 13,300 833 11,120,550
02/04/2019 13,300 -0.10 -0.75 13,400 13,350 12,950 636 8,458,800
01/04/2019 13,400 0.10 0.75 13,350 13,400 13,350 745 9,983,000
30/03/2019 13,400 0.20 1.49 13,200 13,550 13,150 9,110 122,074,000
29/03/2019 13,350 0.00 ■■ 0.00 13,300 13,350 13,300 1,070 14,284,500
28/03/2019 13,300 0.10 0.75 13,250 13,300 13,050 609 8,099,700
27/03/2019 13,250 0.10 0.75 13,200 13,250 13,200 219 2,901,750
26/03/2019 13,200 -0.10 -0.76 13,250 13,200 13,050 531 7,009,200
25/03/2019 13,250 -0.10 -0.75 13,350 13,250 13,050 615 8,148,750
22/03/2019 13,350 0.00 ■■ 0.00 13,350 13,350 13,350 626 8,357,100
21/03/2019 13,350 0.10 0.75 13,250 13,350 13,100 1,382 18,449,700
20/03/2019 13,250 -0.10 -0.75 13,350 13,400 13,250 220 2,915,000
19/03/2019 13,350 0.00 ■■ 0.00 13,350 13,350 13,050 591 7,889,850
18/03/2019 13,350 0.00 ■■ 0.00 13,300 13,350 13,000 976 13,029,600
15/03/2019 13,300 0.00 ■■ 0.00 13,300 13,300 13,000 949 12,621,700
14/03/2019 13,300 0.10 0.75 13,250 13,350 13,300 850 11,305,000
13/03/2019 13,250 0.00 ■■ 0.00 13,250 13,300 13,050 1,105 14,641,250
12/03/2019 13,250 -0.10 -0.75 13,300 13,300 13,000 1,101 14,588,250
11/03/2019 13,300 0.00 ■■ 0.00 13,300 13,300 12,800 1,000 13,300,000
08/03/2019 13,300 0.00 ■■ 0.00 13,300 13,300 13,150 1,011 13,446,300
07/03/2019 13,300 0.00 ■■ 0.00 13,350 13,350 13,250 508 6,756,400
06/03/2019 13,350 0.00 ■■ 0.00 13,300 13,350 13,250 1,096 14,631,600
05/03/2019 13,300 0.00 ■■ 0.00 13,350 13,350 13,300 612 8,139,600
04/03/2019 13,350 0.00 ■■ 0.00 13,300 13,350 13,200 1,693 22,601,550
01/03/2019 13,300 0.00 ■■ 0.00 13,350 13,350 13,100 1,343 17,861,900
28/02/2019 13,350 -0.10 -0.75 13,400 13,350 13,200 899 12,001,650
27/02/2019 13,400 0.10 0.75 13,350 13,400 13,200 1,110 14,874,000
26/02/2019 13,350 0.00 ■■ 0.00 13,350 13,350 13,200 1,410 18,823,500
25/02/2019 13,350 0.10 0.75 13,250 13,350 13,000 2,191 29,249,850
22/02/2019 13,250 0.00 ■■ 0.00 13,250 13,250 12,900 1,529 20,259,250
21/02/2019 13,250 0.00 ■■ 0.00 13,250 13,250 13,150 1,453 19,252,250
20/02/2019 13,250 -0.10 -0.75 13,300 13,300 13,050 1,678 22,233,500
19/02/2019 13,300 0.00 ■■ 0.00 13,300 13,300 13,200 1,271 16,904,300
18/02/2019 13,300 0.00 ■■ 0.00 13,300 13,350 13,250 1,893 25,176,900
15/02/2019 13,300 0.00 ■■ 0.00 13,300 13,350 13,200 1,655 22,011,500
14/02/2019 13,300 0.00 ■■ 0.00 13,300 13,300 13,200 1,516 20,162,800
13/02/2019 13,300 0.00 ■■ 0.00 13,350 13,350 13,250 618 8,219,400
12/02/2019 13,350 0.00 ■■ 0.00 13,350 13,350 13,200 1,180 15,753,000
11/02/2019 13,350 0.00 ■■ 0.00 13,300 13,350 13,000 1,719 22,948,650
01/02/2019 13,300 0.10 0.75 13,250 13,350 13,100 2,097 27,890,100
31/01/2019 13,250 -0.10 -0.75 13,300 13,250 13,250 350 4,637,500
30/01/2019 13,300 0.00 ■■ 0.00 13,350 13,350 13,000 1,861 24,751,300
29/01/2019 13,350 0.00 ■■ 0.00 13,300 13,350 13,250 1,719 22,948,650
28/01/2019 13,300 0.00 ■■ 0.00 13,300 13,300 13,050 2,060 27,398,000
25/01/2019 13,300 0.10 0.75 13,250 13,350 13,250 1,740 23,142,000
24/01/2019 13,250 -0.10 -0.75 13,300 13,400 13,200 1,545,000 20,471,250,000
23/01/2019 13,300 0.10 0.75 13,200 13,300 13,000 2,075,000 27,597,500,000
22/01/2019 13,200 -0.20 -1.52 13,400 13,450 13,150 1,509,000 19,918,800,000
21/01/2019 13,400 -0.05 -0.37 13,400 13,500 13,350 14,160 189,744,000
19/01/2019 13,400 0.10 0.75 13,350 13,450 13,200 1,649,000 22,096,600,000
18/01/2019 13,400 0.05 0.37 13,350 13,450 13,200 16,490 220,966,000
17/01/2019 13,350 -0.20 -1.50 13,550 13,400 13,300 17,350 231,622,500
16/01/2019 13,550 -0.05 -0.37 13,600 13,600 13,550 13,430 181,976,500
15/01/2019 13,600 0.10 0.74 13,500 13,600 13,400 28,490 387,464,000
14/01/2019 13,500 0.40 2.96 13,100 13,500 13,100 19,210 259,335,000
11/01/2019 13,100 -0.40 -3.05 13,500 13,600 13,100 17,200 225,320,000
10/01/2019 13,500 0.05 0.37 13,500 13,550 13,500 8,090 109,215,000
09/01/2019 13,500 0.20 1.48 13,300 13,500 13,300 15,950 215,325,000
08/01/2019 13,300 -0.30 -2.26 13,600 13,500 13,250 15,620 207,746,000
07/01/2019 13,600 -0.20 -1.47 13,800 14,200 13,500 16,970 230,792,000
04/01/2019 13,800 0.50 3.62 13,300 13,800 13,550 15,650 215,970,000
03/01/2019 13,300 -0.50 -3.76 13,800 13,600 12,900 31,640 420,812,000
02/01/2019 13,800 -0.60 -4.35 14,400 14,400 13,750 14,300 197,340,000
30/12/2018 14,400 0.70 4.86 13,700 14,400 13,400 57,940 834,336,000
28/12/2018 14,400 0.70 4.86 13,700 14,400 13,400 57,940 834,336,000
27/12/2018 13,700 0.60 4.38 13,100 13,700 13,150 40,160 550,192,000
26/12/2018 13,100 -0.10 -0.76 13,200 13,250 13,050 14,270 186,937,000
25/12/2018 13,200 -0.05 -0.38 13,200 13,300 12,700 19,820 261,624,000
24/12/2018 13,200 -0.20 -1.52 13,400 13,450 13,200 17,170 226,644,000
21/12/2018 13,400 -0.10 -0.75 13,500 13,400 13,300 14,840 198,856,000
20/12/2018 13,500 -0.05 -0.37 13,550 13,500 13,300 18,760 253,260,000
19/12/2018 13,550 0.05 0.37 13,500 13,550 13,400 19,310 261,650,500
18/12/2018 13,500 -0.15 -1.11 13,650 13,550 13,150 19,960 269,460,000
17/12/2018 13,650 -0.15 -1.10 13,650 13,650 13,100 22,600 308,490,000
14/12/2018 13,650 -0.05 -0.37 13,700 13,700 13,200 14,130 192,874,500
13/12/2018 13,700 -0.05 -0.36 13,700 13,700 13,600 21,120 289,344,000
12/12/2018 13,700 -0.10 -0.73 13,700 13,700 13,600 20,550 281,535,000
11/12/2018 13,700 0.10 0.73 13,600 13,700 13,400 28,130 385,381,000
10/12/2018 13,600 0.15 1.10 13,450 13,600 13,300 32,140 437,104,000
07/12/2018 13,450 0.05 0.37 13,400 13,450 13,400 19,370 260,526,500
06/12/2018 13,400 0.10 0.75 13,300 13,400 13,350 19,920 266,928,000
05/12/2018 13,300 -0.15 -1.13 13,450 13,450 13,150 17,900 238,070,000
04/12/2018 13,450 0.15 1.12 13,300 13,500 13,300 17,260 232,147,000
03/12/2018 13,300 -0.10 -0.75 13,400 13,650 13,300 15,450 205,485,000
30/11/2018 13,400 0.20 1.49 13,200 13,550 13,150 9,110 122,074,000
29/11/2018 13,200 -0.35 -2.65 13,550 13,600 13,200 12,680 167,376,000
28/11/2018 13,550 -0.20 -1.48 13,750 13,650 13,550 16,400 222,220,000
27/11/2018 13,750 -0.05 -0.36 13,750 13,750 13,400 17,310 238,012,500
26/11/2018 13,750 0.25 1.82 13,500 13,800 13,500 21,210 291,637,500
25/11/2018 13,500 0.05 0.37 13,500 13,700 13,200 21,200 286,200,000
23/11/2018 13,500 0.05 0.37 13,500 13,700 13,200 21,200 286,200,000
22/11/2018 13,500 -0.15 -1.11 13,650 13,700 13,500 11,070 149,445,000
21/11/2018 13,650 -0.20 -1.47 13,850 13,850 13,500 17,090 233,278,500
20/11/2018 13,850 -0.10 -0.72 13,950 14,000 13,800 16,030 222,015,500
19/11/2018 13,950 0.10 0.72 13,850 13,950 13,700 15,810 220,549,500
16/11/2018 13,850 0.05 0.36 13,800 13,850 13,650 18,900 261,765,000
15/11/2018 13,800 0.05 0.36 13,800 13,850 13,500 19,810 273,378,000
14/11/2018 13,800 -0.05 -0.36 13,800 13,850 13,700 16,660 229,908,000
13/11/2018 13,800 0.05 0.36 13,750 13,800 13,650 18,840 259,992,000
12/11/2018 13,750 -0.05 -0.36 13,800 13,800 13,500 20,140 276,925,000
09/11/2018 13,800 0.10 0.72 13,700 13,900 13,650 19,870 274,206,000
08/11/2018 13,700 0.05 0.36 13,650 13,850 13,500 17,030 233,311,000
07/11/2018 13,650 0.10 0.73 13,650 13,750 13,650 16,900 230,685,000
06/11/2018 13,650 -0.10 -0.73 13,750 13,800 13,550 21,530 293,884,500
05/11/2018 13,750 0.05 0.36 13,700 13,750 13,600 23,000 316,250,000
02/11/2018 13,700 -0.05 -0.36 13,700 13,900 13,500 22,500 308,250,000
01/11/2018 13,700 -0.20 -1.46 13,900 13,750 13,500 24,840 340,308,000
31/10/2018 13,900 -0.15 -1.08 14,050 14,000 13,550 24,570 341,523,000
30/10/2018 14,050 0.05 0.36 14,000 14,150 13,900 18,010 253,040,500
29/10/2018 14,000 0.35 2.50 13,650 14,050 13,700 36,970 517,580,000
26/10/2018 13,650 -0.35 -2.56 14,000 13,750 13,300 13,620 185,913,000
25/10/2018 14,000 -0.25 -1.79 14,250 14,150 13,300 24,660 345,240,000
24/10/2018 14,250 -0.15 -1.05 14,400 14,450 14,250 21,650 308,512,500
23/10/2018 14,400 0.10 0.69 14,300 14,450 14,000 21,800 313,920,000
22/10/2018 14,300 -0.55 -3.85 14,850 14,900 14,300 23,520 336,336,000
20/10/2018 14,850 -0.05 -0.34 14,900 14,850 14,800 22,230 330,115,500
19/10/2018 14,850 -0.05 -0.34 14,900 14,850 14,800 22,230 330,115,500
18/10/2018 14,900 0.30 2.01 14,600 14,900 14,700 21,550 321,095,000
17/10/2018 14,600 0.05 0.34 14,550 14,750 14,550 21,560 314,776,000
16/10/2018 14,550 -0.50 -3.44 15,050 15,050 14,550 25,230 367,096,500
15/10/2018 15,050 0.05 0.33 15,000 15,100 14,850 21,000 316,050,000
12/10/2018 15,000 -0.05 -0.33 15,050 15,050 14,800 22,310 334,650,000
11/10/2018 15,050 -0.35 -2.33 15,400 15,400 14,700 21,360 321,468,000
10/10/2018 15,400 0.05 0.32 15,350 15,450 15,100 22,840 351,736,000
09/10/2018 15,350 0.05 0.33 15,300 15,450 15,250 23,400 359,190,000
08/10/2018 15,300 -0.05 -0.33 15,300 15,300 15,100 21,320 326,196,000
05/10/2018 15,300 -0.20 -1.31 15,500 15,500 15,050 23,610 361,233,000
04/10/2018 15,500 -0.05 -0.32 15,500 15,550 15,450 21,180 328,290,000
03/10/2018 15,500 -0.10 -0.65 15,500 15,550 15,400 20,500 317,750,000
02/10/2018 15,500 0.10 0.65 15,400 15,500 15,000 21,840 338,520,000
01/10/2018 15,400 -0.30 -1.95 15,700 15,650 15,300 24,290 374,066,000
28/09/2018 15,700 -0.10 -0.64 15,800 15,750 15,550 18,790 295,003,000
27/09/2018 15,800 0.10 0.63 15,700 15,800 15,550 28,270 446,666,000
26/09/2018 15,700 0.15 0.96 15,550 15,800 15,400 30,700 481,990,000
25/09/2018 15,550 -0.60 -3.86 16,150 16,150 15,250 36,310 564,620,500
24/09/2018 16,150 -0.10 -0.62 16,250 16,150 15,150 22,890 369,673,500
21/09/2018 16,250 -0.15 -0.92 16,400 16,400 16,100 16,860 273,975,000
20/09/2018 16,400 0.35 2.13 16,050 17,150 16,000 30,840 505,776,000
19/09/2018 16,050 1.05 6.54 15,000 16,050 14,900 60,190 966,049,500
18/09/2018 15,000 0.30 2.00 14,700 15,000 14,450 24,700 370,500,000
17/09/2018 14,700 -0.05 -0.34 14,750 14,800 14,400 12,240 179,928,000
14/09/2018 14,750 0.15 1.02 14,600 14,750 14,600 19,440 286,740,000
13/09/2018 14,600 0.10 0.68 14,500 14,600 14,500 15,040 219,584,000
12/09/2018 14,500 0.10 0.69 14,400 14,650 14,400 25,960 376,420,000
11/09/2018 14,400 0.05 0.35 14,350 14,400 14,250 17,100 246,240,000
10/09/2018 14,350 -0.20 -1.39 14,550 14,750 14,250 19,440 278,964,000
07/09/2018 14,550 -0.05 -0.34 14,550 14,700 14,450 15,620 227,271,000
06/09/2018 14,550 -0.10 -0.69 14,650 14,650 14,500 13,930 202,681,500
05/09/2018 14,650 -0.20 -1.37 14,850 14,700 14,500 8,940 130,971,000
04/09/2018 14,850 0.10 0.67 14,750 14,850 14,500 15,170 225,274,500
31/08/2018 14,750 -0.10 -0.68 14,850 14,950 14,350 13,090 193,077,500
30/08/2018 14,850 -0.10 -0.67 14,950 14,850 14,300 13,130 194,980,500
29/08/2018 14,950 -0.05 -0.33 14,950 14,950 14,850 13,920 208,104,000
28/08/2018 14,950 -0.05 -0.33 14,950 14,950 14,900 17,340 259,233,000
27/08/2018 14,950 -0.05 -0.33 14,950 14,950 13,950 16,810 251,309,500
24/08/2018 14,950 -0.05 -0.33 14,950 14,950 14,900 9,910 148,154,500
23/08/2018 14,950 0.10 0.67 14,850 15,000 14,900 10,250 153,237,500
22/08/2018 14,850 -0.05 -0.34 14,900 14,950 14,800 10,350 153,697,500
21/08/2018 14,900 -0.05 -0.34 14,900 14,900 14,800 11,040 164,496,000
20/08/2018 14,900 -0.25 -1.68 15,150 15,100 14,900 12,160 181,184,000
17/08/2018 15,150 0.15 0.99 15,000 15,150 15,100 10,780 163,317,000
16/08/2018 15,000 -0.10 -0.67 15,100 15,050 14,900 10,330 154,950,000
15/08/2018 15,100 -0.05 -0.33 15,150 15,150 15,000 12,400 187,240,000
14/08/2018 15,150 -0.15 -0.99 15,300 15,200 15,100 12,140 183,921,000
13/08/2018 15,300 0.15 0.98 15,150 15,350 15,000 13,170 201,501,000
12/08/2018 15,150 0.15 0.99 15,000 15,300 15,000 9,350 141,652,500
10/08/2018 15,150 0.15 0.99 15,000 15,300 15,000 9,350 141,652,500
09/08/2018 15,000 -0.15 -1.00 15,150 15,150 14,850 9,540 143,100,000
08/08/2018 15,150 -0.10 -0.66 15,250 15,200 15,000 12,200 184,830,000
07/08/2018 15,250 -0.05 -0.33 15,250 15,250 15,200 15,320 233,630,000
06/08/2018 15,250 -0.05 -0.33 15,250 15,250 15,100 16,100 245,525,000
03/08/2018 15,250 -0.10 -0.66 15,350 15,300 15,250 12,670 193,217,500
02/08/2018 15,350 -0.05 -0.33 15,400 15,400 15,200 14,380 220,733,000
01/08/2018 15,400 -0.05 -0.32 15,400 15,400 15,300 14,960 230,384,000
31/07/2018 15,400 -0.10 -0.65 15,500 15,400 15,300 16,630 256,102,000
30/07/2018 15,500 0.10 0.65 15,400 15,500 15,400 16,470 255,285,000
27/07/2018 15,400 0.10 0.65 15,300 15,450 15,300 15,870 244,398,000
26/07/2018 15,300 -0.10 -0.65 15,400 15,350 15,200 14,800 226,440,000
25/07/2018 15,400 -0.10 -0.65 15,500 15,400 15,300 12,550 193,270,000
24/07/2018 15,500 0.05 0.32 15,450 15,500 15,400 12,900 199,950,000
23/07/2018 15,450 0.15 0.97 15,300 15,450 15,300 13,920 215,064,000
20/07/2018 15,300 -0.30 -1.96 15,600 15,450 15,000 16,090 246,177,000
19/07/2018 15,600 -0.10 -0.64 15,600 15,600 15,300 16,850 262,860,000
18/07/2018 15,600 0.05 0.32 15,550 15,650 15,550 12,950 202,020,000
17/07/2018 15,550 0.05 0.32 15,500 15,650 15,250 12,660 196,863,000
16/07/2018 15,500 -0.05 -0.32 15,550 15,500 15,050 12,340 191,270,000
13/07/2018 15,550 0.45 2.89 15,100 15,550 15,300 14,410 224,075,500
12/07/2018 15,100 -0.45 -2.98 15,550 15,800 15,100 16,390 247,489,000
11/07/2018 15,550 -0.10 -0.64 15,650 15,650 15,400 11,230 174,626,500
10/07/2018 15,650 0.05 0.32 15,600 15,650 15,500 10,210 159,786,500
09/07/2018 15,600 -0.05 -0.32 15,650 15,650 15,500 18,870 294,372,000
06/07/2018 15,650 -0.05 -0.32 15,650 15,650 15,600 11,260 176,219,000
05/07/2018 15,650 -0.05 -0.32 15,700 15,750 15,500 11,040 172,776,000
04/07/2018 15,700 0.15 0.96 15,550 15,850 15,500 13,020 204,414,000
03/07/2018 15,550 -0.20 -1.29 15,750 15,600 15,500 12,910 200,750,500
02/07/2018 15,750 -0.10 -0.63 15,850 15,850 15,700 12,020 189,315,000
29/06/2018 15,850 -0.05 -0.32 15,850 0 0 20,200 320,170,000
28/06/2018 15,850 -0.05 -0.32 15,900 16,000 15,850 14,810 234,738,500
27/06/2018 15,900 -0.05 -0.31 15,950 15,900 15,700 18,750 298,125,000
26/06/2018 15,950 -0.05 -0.31 16,000 15,950 15,500 19,520 311,344,000
25/06/2018 16,000 0.05 0.31 15,950 16,000 15,900 15,100 241,600,000
22/06/2018 15,950 -0.05 -0.31 15,950 15,950 15,900 14,800 236,060,000
21/06/2018 15,950 -0.05 -0.31 15,950 15,950 15,900 8,220 131,109,000
20/06/2018 15,950 0.05 0.31 15,900 15,950 15,850 16,750 267,162,500
19/06/2018 15,900 -0.05 -0.31 15,950 15,900 15,500 16,370 260,283,000
18/06/2018 15,950 0.45 2.82 15,500 16,000 15,700 15,720 250,734,000
15/06/2018 15,500 -0.50 -3.23 16,000 16,100 15,500 13,950 216,225,000
14/06/2018 16,000 0.05 0.31 15,950 16,000 15,800 11,700 187,200,000
13/06/2018 15,950 -0.05 -0.31 16,000 16,150 15,700 14,400 229,680,000
12/06/2018 16,000 -0.05 -0.31 16,000 16,000 15,500 14,970 239,520,000
11/06/2018 16,000 0.05 0.31 15,950 16,000 15,900 16,240 259,840,000
08/06/2018 15,950 -0.05 -0.31 16,000 15,950 15,100 13,630 217,398,500
07/06/2018 16,000 -0.05 -0.31 16,000 16,000 15,900 14,920 238,720,000
06/06/2018 16,000 -0.05 -0.31 16,050 16,200 16,000 13,460 215,360,000
05/06/2018 16,050 -0.05 -0.31 16,100 16,050 15,500 13,450 215,872,500
04/06/2018 16,100 0.25 1.55 15,850 16,100 15,950 12,820 206,402,000
01/06/2018 15,850 -0.10 -0.63 15,950 15,900 15,800 13,170 208,744,500
31/05/2018 15,950 -0.15 -0.94 16,100 16,050 15,950 11,340 180,873,000
30/05/2018 16,100 0.05 0.31 16,050 16,150 15,800 12,580 202,538,000
29/05/2018 16,050 0.05 0.31 16,050 16,200 16,050 13,010 208,810,500
28/05/2018 16,050 -0.05 -0.31 16,100 16,150 15,050 30,410 488,080,500
25/05/2018 16,100 -0.20 -1.24 16,300 16,200 16,100 10,950 176,295,000
24/05/2018 16,300 0.05 0.31 16,250 16,300 16,200 13,300 216,790,000
23/05/2018 16,250 -0.05 -0.31 16,250 16,250 16,200 13,900 225,875,000
22/05/2018 16,250 -0.35 -2.15 16,250 16,250 15,900 14,280 232,050,000
21/05/2018 16,250 -0.05 -0.31 16,300 16,300 15,600 15,170 246,512,500
19/05/2018 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 12,780 208,314,000
18/05/2018 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 12,780 208,314,000
17/05/2018 16,300 0.50 3.07 15,800 16,300 16,100 13,690 223,147,000
16/05/2018 16,350 -0.05 -0.31 16,350 16,350 16,300 14,650 239,527,500
15/05/2018 16,350 -0.05 -0.31 16,350 16,400 16,300 18,510 302,638,500
14/05/2018 16,350 0.10 0.61 16,250 16,350 16,250 18,020 294,627,000
11/05/2018 16,250 0.05 0.31 16,200 16,250 15,900 11,960 194,350,000
10/05/2018 16,200 -0.05 -0.31 16,250 16,250 15,950 13,760 222,912,000
09/05/2018 16,250 0.10 0.62 16,150 16,450 16,150 13,870 225,387,500
08/05/2018 16,150 -0.05 -0.31 16,150 16,300 15,900 11,810 190,731,500
07/05/2018 16,150 -0.05 -0.31 16,150 16,150 16,000 11,070 178,780,500
04/05/2018 16,150 -0.05 -0.31 16,150 16,150 16,100 11,150 180,072,500
03/05/2018 16,150 -0.05 -0.31 16,200 16,250 16,150 12,270 198,160,500
02/05/2018 16,200 0.05 0.31 16,150 16,400 16,100 11,060 179,172,000
28/04/2018 16,150 0.05 0.31 16,100 17,000 16,000 11,410 184,271,500
27/04/2018 16,150 0.05 0.31 16,100 17,000 16,000 11,410 184,271,500
26/04/2018 16,100 -0.05 -0.31 16,150 16,100 15,850 12,240 197,064,000
24/04/2018 16,150 -0.05 -0.31 16,150 16,150 16,050 10,100 163,115,000
23/04/2018 16,150 -0.05 -0.31 16,150 16,150 16,100 11,160 180,234,000
20/04/2018 16,150 -0.05 -0.31 16,150 16,150 16,100 14,020 226,423,000
19/04/2018 16,150 0.05 0.31 16,100 16,200 15,900 20,030 323,484,500
18/04/2018 16,100 -0.20 -1.24 16,100 16,150 15,900 15,070 242,627,000
13/04/2018 16,000 0.20 1.25 16,000 16,250 16,000 15,210 243,360,000
12/04/2018 16,100 -0.10 -0.62 16,100 16,200 15,900 11,020 177,422,000
11/04/2018 16,100 -0.10 -0.62 16,100 16,100 15,900 11,190 180,159,000
10/04/2018 16,100 0.10 0.62 16,000 16,200 15,900 15,440 248,584,000
09/04/2018 16,000 -0.35 -2.19 16,350 16,500 16,000 14,350 229,600,000
06/04/2018 16,350 -0.05 -0.31 16,350 16,350 16,200 17,860 292,011,000
05/04/2018 16,350 0.05 0.31 16,300 16,350 16,100 17,850 291,847,500
04/04/2018 16,300 0.05 0.31 16,250 16,450 16,200 14,280 232,764,000
03/04/2018 16,250 -0.05 -0.31 16,300 16,300 16,200 11,270 183,137,500
02/04/2018 16,300 0.30 1.84 16,000 16,300 16,000 14,560 237,328,000
30/03/2018 16,000 -0.25 -1.56 16,250 16,300 16,000 13,510 216,160,000
29/03/2018 16,250 -0.05 -0.31 16,300 16,350 16,250 11,830 192,237,500
28/03/2018 16,300 0.30 1.84 16,000 16,800 16,200 21,210 345,723,000
27/03/2018 16,000 -0.20 -1.25 16,200 16,150 16,000 19,570 313,120,000
26/03/2018 16,200 0.05 0.31 16,150 16,250 16,000 13,530 219,186,000
23/03/2018 16,150 -0.15 -0.93 16,150 16,200 16,000 11,350 183,302,500
22/03/2018 16,150 -0.05 -0.31 16,200 16,250 16,150 6,500 104,975,000
21/03/2018 16,200 0.20 1.23 16,000 16,200 16,000 36,510 591,462,000
20/03/2018 16,000 -0.30 -1.88 16,300 16,300 16,000 16,300 260,800,000
19/03/2018 16,300 0.20 1.23 16,300 16,300 16,100 15,350 250,205,000
16/03/2018 16,300 -0.10 -0.61 16,100 16,400 16,000 19,590 319,317,000
15/03/2018 16,100 -0.30 -1.86 16,400 16,200 16,000 9,430 151,823,000
14/03/2018 16,400 -0.10 -0.61 16,500 16,500 16,100 9,890 162,196,000
13/03/2018 16,500 -0.15 -0.91 16,650 16,600 16,050 16,030 264,495,000
12/03/2018 16,650 -0.05 -0.30 16,650 16,750 16,650 19,660 327,339,000
09/03/2018 16,700 0.05 0.30 16,650 16,750 16,650 15,700 262,190,000
08/03/2018 16,650 0.05 0.30 16,600 16,700 16,500 21,660 360,639,000
07/03/2018 16,600 0.20 1.20 16,400 16,650 16,000 23,090 383,294,000
06/03/2018 16,400 0.05 0.30 16,350 16,450 16,100 50,700 831,480,000
05/03/2018 16,350 -0.50 -3.06 16,850 16,750 16,300 10,150 165,952,500
02/03/2018 16,850 -0.35 -2.08 16,850 16,850 16,300 14,320 241,292,000
01/03/2018 16,850 -0.05 -0.30 16,850 17,000 16,300 35,030 590,255,500
28/02/2018 16,850 -0.05 -0.30 16,900 16,900 16,850 22,400 377,440,000
27/02/2018 16,900 0.15 0.89 16,750 17,000 15,600 5,960 100,724,000
26/02/2018 16,750 -0.35 -2.09 17,100 17,200 16,300 18,520 310,210,000
23/02/2018 17,100 0.10 0.58 17,000 17,150 16,500 5,560 95,076,000
22/02/2018 17,000 -0.10 -0.59 17,100 17,250 16,500 32,700 555,900,000
21/02/2018 17,100 0.00 ■■ 0.00 17,100 17,300 16,300 6,540 111,834,000
13/02/2018 17,100 0.10 0.58 17,000 17,350 16,900 47,540 812,934,000
12/02/2018 17,000 0.30 1.76 16,700 17,050 16,900 39,210 666,570,000
09/02/2018 16,700 -0.30 -1.80 17,000 16,750 15,900 19,740 329,658,000
08/02/2018 17,000 -0.10 -0.59 17,000 17,250 15,900 31,300 532,100,000
07/02/2018 17,000 -0.60 -3.53 17,600 17,450 16,800 18,310 311,270,000
06/02/2018 16,900 -0.70 -4.14 17,600 0 0 36,200 611,780,000
05/02/2018 17,600 0.10 0.57 17,500 17,600 17,000 61,960 1,090,496,000
02/02/2018 17,500 0.05 0.29 17,500 17,600 17,500 74,210 1,298,675,000
01/02/2018 17,500 0.40 2.29 17,100 17,500 17,100 65,190 1,140,825,000
31/01/2018 17,100 -0.30 -1.75 17,400 17,400 17,000 14,040 240,084,000
30/01/2018 17,400 -0.10 -0.57 17,400 17,400 17,300 15,090 262,566,000
29/01/2018 17,400 -0.20 -1.15 17,600 17,450 17,000 46,210 804,054,000
26/01/2018 17,600 0.50 2.84 17,100 17,750 17,200 47,680 839,168,000
25/01/2018 18,600 0.10 0.54 18,600 18,700 18,400 47,400 881,640,000
24/01/2018 19,100 0.60 3.14 18,500 18,600 18,400 85,100 1,625,410,000
22/01/2018 18,600 0.10 0.54 18,500 18,600 18,400 45,640 848,904,000
19/01/2018 18,500 -0.15 -0.81 18,650 18,650 18,200 31,860 589,410,000
18/01/2018 18,650 -0.10 -0.54 18,650 18,650 18,100 62,250 1,160,962,500
17/01/2018 18,650 -0.05 -0.27 18,700 18,750 18,500 20,670 385,495,500
16/01/2018 18,700 0.75 4.01 17,950 18,750 18,000 47,400 886,380,000
15/01/2018 17,950 0.05 0.28 17,900 17,950 17,400 12,630 226,708,500
12/01/2018 17,900 -0.05 -0.28 17,900 17,900 17,850 10,010 179,179,000
11/01/2018 17,900 -0.05 -0.28 17,900 17,900 17,500 10,940 195,826,000
10/01/2018 17,900 0.10 0.56 17,800 17,900 17,800 14,110 252,569,000
09/01/2018 17,800 0.15 0.84 17,650 18,050 17,550 38,770 690,106,000
08/01/2018 17,650 0.10 0.57 17,550 17,650 17,400 22,000 388,300,000
05/01/2018 17,550 0.05 0.28 17,500 17,550 17,400 9,490 166,549,500
04/01/2018 17,500 -0.10 -0.57 17,500 17,500 17,400 9,600 168,000,000
03/01/2018 17,500 0.05 0.29 17,450 17,500 17,200 19,390 339,325,000
02/01/2018 17,450 0.05 0.29 17,400 17,450 17,200 49,160 857,842,000
31/12/2017 17,400 -0.05 -0.29 17,450 17,450 17,400 14,330 249,342,000
29/12/2017 17,400 -0.05 -0.29 17,450 17,450 17,400 14,330 249,342,000
28/12/2017 17,450 -0.05 -0.29 17,500 17,450 17,300 12,550 218,997,500
27/12/2017 17,500 -0.05 -0.29 17,500 17,500 17,450 9,640 168,700,000
26/12/2017 17,500 -0.10 -0.57 17,500 17,500 17,100 17,170 300,475,000
25/12/2017 17,500 -0.05 -0.29 17,500 17,500 17,200 13,340 233,450,000
22/12/2017 17,500 0.05 0.29 17,450 17,500 17,400 12,610 220,675,000
21/12/2017 17,450 -0.05 -0.29 17,450 17,500 17,400 15,710 274,139,500
20/12/2017 17,450 -0.05 -0.29 17,450 17,450 17,400 27,220 474,989,000
19/12/2017 17,450 -0.05 -0.29 17,450 17,500 17,350 21,020 366,799,000
18/12/2017 17,500 0.05 0.29 17,450 17,500 17,450 7,740 135,450,000
15/12/2017 17,550 0.15 0.85 17,400 17,550 17,500 12,600 221,130,000
14/12/2017 17,300 -0.10 -0.58 17,400 17,500 17,300 7,140 123,522,000
13/12/2017 17,400 0.00 ■■ 0.00 0 0 0 0 0
12/12/2017 17,400 0.30 1.75 17,300 17,600 16,700 24,500 426,300,000
11/12/2017 17,100 -0.90 -5.00 17,700 17,800 17,100 8,090 138,339,000
08/12/2017 18,000 -0.30 -1.64 18,250 18,250 17,850 9,920 178,560,000
07/12/2017 18,300 -0.05 -0.27 18,350 18,350 17,950 7,960 145,668,000
06/12/2017 18,350 0.05 0.27 18,400 18,400 18,000 99,480 1,825,458,000
05/12/2017 18,300 0.40 2.23 18,000 18,300 17,000 33,600 614,880,000
04/12/2017 17,900 -0.10 -0.56 18,000 18,000 16,750 72,840 1,303,836,000
01/12/2017 18,000 -0.60 -3.23 18,500 18,500 17,500 66,890 1,204,020,000
30/11/2017 18,600 -0.10 -0.53 18,700 18,800 18,500 70,880 1,318,368,000
29/11/2017 18,700 -0.20 -1.06 18,850 18,850 18,450 69,790 1,305,073,000
28/11/2017 18,900 -0.30 -1.56 19,150 19,200 18,750 16,090 304,101,000
27/11/2017 19,200 0.10 0.52 19,050 19,200 18,700 22,850 438,720,000
24/11/2017 19,100 -0.15 -0.78 19,200 19,250 19,000 85,100 1,625,410,000
23/11/2017 19,250 0.65 3.49 18,550 19,300 18,550 42,340 815,045,000
22/11/2017 18,600 -0.60 -3.12 19,150 19,200 18,600 216,610 4,028,946,000
21/11/2017 19,200 -0.60 -3.03 19,750 19,900 18,450 23,580 452,736,000
20/11/2017 19,800 -0.20 -1.00 20,000 20,000 19,600 20,570 407,286,000
17/11/2017 20,000 -0.25 -1.23 20,250 20,250 19,900 48,570 971,400,000
16/11/2017 20,250 0.00 ■■ 0.00 20,250 20,300 20,000 27,370 554,242,500
15/11/2017 20,250 0.25 1.25 19,900 20,400 19,900 76,370 1,546,492,500
14/11/2017 20,000 -0.30 -1.48 20,150 20,150 19,700 84,990 1,699,800,000
13/11/2017 20,300 -0.20 -0.98 20,500 20,500 20,100 81,660 1,657,698,000
10/11/2017 20,500 -0.30 -1.44 20,800 20,800 20,200 47,850 980,925,000
09/11/2017 20,800 -0.60 -2.80 21,400 21,400 20,350 75,080 1,561,664,000
08/11/2017 21,400 -0.15 -0.70 21,600 21,650 20,600 123,150 2,635,410,000
07/11/2017 21,550 0.05 0.23 21,500 21,700 21,150 148,860 3,207,933,000
06/11/2017 21,500 0.85 4.12 20,650 21,500 20,550 138,560 2,979,040,000
03/11/2017 20,650 0.15 0.73 20,450 20,850 20,450 96,950 2,002,017,500
02/11/2017 20,500 0.70 3.54 19,800 20,500 19,800 116,720 2,392,760,000
01/11/2017 19,800 0.20 1.02 19,500 19,850 19,500 147,590 2,922,282,000
31/10/2017 19,600 0.95 5.09 18,650 19,950 18,650 108,730 2,131,108,000
30/10/2017 18,650 -0.35 -1.84 19,000 19,000 18,350 77,780 1,450,597,000
27/10/2017 19,000 1.05 5.85 17,750 19,000 17,700 45,000 855,000,000
26/10/2017 17,950 -0.65 -3.49 18,600 18,600 17,950 17,150 307,842,500
25/10/2017 18,600 -0.10 -0.53 18,650 18,700 18,500 61,750 1,148,550,000
24/10/2017 18,700 -0.50 -2.60 19,150 19,150 18,700 43,830 819,621,000
23/10/2017 19,200 -0.05 -0.26 19,250 19,350 19,150 52,080 999,936,000
20/10/2017 19,250 0.15 0.79 19,000 19,350 19,000 55,680 1,071,840,000
19/10/2017 19,100 0.25 1.33 18,900 19,200 18,800 66,820 1,276,262,000
18/10/2017 18,850 0.45 2.45 18,400 18,900 18,400 84,080 1,584,908,000
17/10/2017 18,400 -0.60 -3.16 18,800 18,800 18,350 35,300 649,520,000
16/10/2017 19,000 -0.50 -2.56 19,450 19,500 18,800 38,900 739,100,000
13/10/2017 19,500 -0.20 -1.02 19,600 19,600 19,450 24,910 485,745,000
12/10/2017 19,700 -0.15 -0.76 19,850 19,850 19,550 73,290 1,443,813,000
11/10/2017 19,850 -0.10 -0.50 19,900 19,950 19,700 81,440 1,616,584,000
10/10/2017 19,950 0.00 ■■ 0.00 19,850 20,000 19,850 73,830 1,472,908,500
09/10/2017 19,950 -0.05 -0.25 20,000 20,000 19,000 103,810 2,071,009,500
06/10/2017 20,000 0.00 ■■ 0.00 20,000 20,200 19,950 98,310 1,966,200,000
05/10/2017 20,000 0.20 1.01 19,800 20,150 19,800 144,980 2,899,600,000
04/10/2017 19,800 -0.25 -1.25 19,950 20,100 19,650 121,520 2,406,096,000
03/10/2017 20,050 -0.15 -0.74 20,200 20,250 20,050 51,690 1,036,384,500
02/10/2017 20,200 -0.20 -0.98 20,200 20,400 19,550 72,750 1,469,550,000
29/09/2017 20,400 0.05 0.25 20,350 20,600 19,400 166,780 3,402,312,000
28/09/2017 20,350 -0.20 -0.97 20,550 20,700 20,100 174,010 3,541,103,500
27/09/2017 20,550 1.05 5.38 19,450 20,750 19,400 216,550 4,450,102,500
26/09/2017 19,500 0.05 0.26 19,350 19,500 19,250 176,270 3,437,265,000
25/09/2017 19,450 0.00 ■■ 0.00 19,300 19,500 19,300 112,770 2,193,376,500
22/09/2017 19,450 0.05 0.26 19,400 19,450 19,300 137,510 2,674,569,500
21/09/2017 19,400 0.00 ■■ 0.00 19,500 19,500 19,200 106,260 2,061,444,000
20/09/2017 19,400 0.00 ■■ 0.00 19,400 19,400 19,150 135,030 2,619,582,000
19/09/2017 19,400 0.10 0.52 19,350 19,400 19,200 162,740 3,157,156,000
18/09/2017 19,300 0.25 1.31 19,050 19,400 18,950 122,950 2,372,935,000
15/09/2017 19,050 -0.05 -0.26 19,100 19,100 18,900 141,340 2,692,527,000
14/09/2017 19,100 -0.05 -0.26 19,100 19,200 19,000 91,790 1,753,189,000
13/09/2017 19,150 -0.15 -0.78 19,150 19,300 19,000 92,620 1,773,673,000
12/09/2017 19,300 -0.10 -0.52 19,400 19,400 19,050 70,960 1,369,528,000
11/09/2017 19,400 0.00 ■■ 0.00 19,300 19,500 19,000 101,690 1,972,786,000
08/09/2017 19,400 0.10 0.52 19,250 19,400 19,150 155,910 3,024,654,000
07/09/2017 19,300 0.00 ■■ 0.00 19,250 19,400 19,000 138,380 2,670,734,000
06/09/2017 19,300 0.00 ■■ 0.00 19,250 19,450 19,000 182,650 3,525,145,000
05/09/2017 19,300 0.05 0.26 19,200 19,350 19,000 128,630 2,482,559,000
01/09/2017 19,250 0.15 0.79 19,000 19,400 19,000 137,250 2,642,062,500
31/08/2017 19,100 0.05 0.26 19,050 19,100 18,950 106,930 2,042,363,000
30/08/2017 19,050 0.00 ■■ 0.00 19,100 19,100 18,900 37,700 718,185,000
29/08/2017 19,050 -0.05 -0.26 19,100 19,150 18,950 93,160 1,774,698,000
28/08/2017 19,100 -0.05 -0.26 19,100 19,200 19,000 114,660 2,190,006,000
25/08/2017 19,150 -0.20 -1.03 19,300 19,400 19,000 119,360 2,285,744,000
24/08/2017 19,350 0.00 ■■ 0.00 19,350 19,500 19,150 147,910 2,862,058,500
23/08/2017 19,350 -0.15 -0.77 19,450 19,500 18,650 166,450 3,220,807,500
22/08/2017 19,500 0.15 0.78 19,450 19,600 19,300 169,180 3,299,010,000
21/08/2017 19,350 0.20 1.04 19,250 19,500 19,250 208,550 4,035,442,500
18/08/2017 19,150 -0.10 -0.52 19,250 19,250 19,000 128,250 2,455,987,500
17/08/2017 19,250 0.05 0.26 19,200 19,300 19,050 131,710 2,535,417,500
16/08/2017 19,200 0.05 0.26 19,100 19,300 19,000 164,650 3,161,280,000
15/08/2017 19,150 0.05 0.26 19,000 19,200 18,950 124,810 2,390,111,500
14/08/2017 19,100 0.00 ■■ 0.00 19,100 19,200 18,900 16,780 320,498,000
11/08/2017 19,100 0.05 0.26 19,050 19,100 18,850 74,800 1,428,680,000
10/08/2017 19,050 -0.05 -0.26 19,050 19,150 18,700 125,010 2,381,440,500
09/08/2017 19,100 -0.10 -0.52 19,200 19,200 18,900 148,930 2,844,563,000
08/08/2017 19,200 -0.10 -0.52 19,300 19,350 19,000 167,670 3,219,264,000
07/08/2017 19,300 0.30 1.58 19,050 19,400 18,700 130,560 2,519,808,000
04/08/2017 19,000 -0.10 -0.52 19,000 19,000 18,800 78,310 1,487,890,000
03/08/2017 19,100 -0.10 -0.52 19,250 19,300 18,900 121,680 2,324,088,000
02/08/2017 19,200 -0.20 -1.03 19,350 19,350 19,050 118,680 2,278,656,000
01/08/2017 19,400 -0.10 -0.51 19,450 19,750 19,400 127,220 2,468,068,000
31/07/2017 19,500 -0.10 -0.51 19,550 19,600 19,400 145,220 2,831,790,000
28/07/2017 19,600 0.95 5.09 18,600 19,600 18,500 170,280 3,337,488,000
27/07/2017 18,650 -0.25 -1.32 18,900 18,950 18,450 146,670 2,735,395,500
26/07/2017 18,900 -0.20 -1.05 19,000 19,150 18,650 175,300 3,313,170,000
25/07/2017 19,100 0.30 1.60 18,750 19,200 18,750 143,290 2,736,839,000
24/07/2017 18,800 0.95 5.32 17,850 18,850 17,850 123,490 2,321,612,000
21/07/2017 17,850 -1.30 -6.79 19,100 19,200 17,850 91,920 1,640,772,000
20/07/2017 19,150 -0.25 -1.29 19,350 19,450 18,850 173,510 3,322,716,500
19/07/2017 19,400 -0.25 -1.27 19,450 19,550 19,250 163,350 3,168,990,000
18/07/2017 19,650 0.05 0.26 19,450 19,650 19,300 189,400 3,721,710,000
17/07/2017 19,600 0.05 0.26 19,500 19,700 19,400 162,900 3,192,840,000
14/07/2017 19,550 0.60 3.17 18,900 20,250 18,900 221,750 4,335,212,500
13/07/2017 18,950 0.70 3.84 18,250 18,950 18,250 282,020 5,344,279,000
12/07/2017 18,250 -0.75 -3.95 18,950 19,000 18,250 167,460 3,056,145,000
11/07/2017 19,000 -0.30 -1.55 19,200 19,200 18,650 152,850 2,904,150,000
10/07/2017 19,300 0.00 ■■ 0.00 19,250 19,400 19,050 147,400 2,844,820,000
07/07/2017 19,300 0.25 1.31 19,050 19,350 19,000 192,890 3,722,777,000
06/07/2017 19,050 -0.35 -1.80 19,450 19,500 18,700 160,790 3,063,049,500
05/07/2017 19,400 -0.20 -1.02 19,600 19,600 19,150 157,580 3,057,052,000
04/07/2017 19,600 0.30 1.55 19,300 19,750 19,300 208,770 4,091,892,000
03/07/2017 19,300 -0.20 -1.03 19,500 19,550 18,650 4,090 78,937,000
30/06/2017 19,500 -0.10 -0.51 19,600 19,600 19,300 45,570 888,615,000
29/06/2017 19,600 -0.05 -0.25 19,650 19,750 19,450 165,520 3,244,192,000
28/06/2017 19,650 0.15 0.77 19,500 19,750 19,500 135,610 2,664,736,500
27/06/2017 19,500 -0.30 -1.52 19,800 19,800 19,450 173,610 3,385,395,000
26/06/2017 19,800 -0.15 -0.75 19,850 19,950 19,650 258,240 5,113,152,000
23/06/2017 19,950 -0.15 -0.75 20,100 20,200 19,800 274,710 5,480,464,500
22/06/2017 20,100 0.10 0.50 20,000 20,350 19,800 262,670 5,279,667,000
21/06/2017 20,000 0.55 2.83 19,450 20,050 19,450 362,300 7,246,000,000
20/06/2017 19,450 0.00 ■■ 0.00 19,400 19,450 19,300 261,660 5,089,287,000
19/06/2017 19,450 0.05 0.26 19,400 19,550 19,350 343,420 6,679,519,000
16/06/2017 19,400 -0.10 -0.51 19,450 19,500 19,300 295,150 5,725,910,000
15/06/2017 19,500 0.00 ■■ 0.00 19,450 19,500 19,250 270,690 5,278,455,000
14/06/2017 19,500 0.10 0.52 19,400 19,500 19,250 316,930 6,180,135,000
13/06/2017 19,400 0.15 0.78 19,250 19,500 18,750 302,000 5,858,800,000
12/06/2017 19,250 -0.15 -0.77 19,400 19,400 18,950 342,480 6,592,740,000
09/06/2017 19,400 0.05 0.26 19,300 19,500 19,150 360,120 6,986,328,000
08/06/2017 19,350 0.35 1.84 19,000 19,350 19,000 388,370 7,514,959,500
07/06/2017 19,000 0.15 0.80 18,900 19,050 18,800 320,580 6,091,020,000
06/06/2017 18,850 0.00 ■■ 0.00 18,850 19,100 18,650 307,610 5,798,448,500
05/06/2017 18,850 0.10 0.53 18,750 19,100 18,600 281,360 5,303,636,000
02/06/2017 18,750 -0.05 -0.27 18,800 18,850 18,450 234,220 4,391,625,000
01/06/2017 18,800 -0.20 -1.05 19,000 19,250 18,750 266,320 5,006,816,000
31/05/2017 19,000 -0.50 -2.56 19,550 19,750 19,000 202,560 3,848,640,000
30/05/2017 19,500 -0.05 -0.26 19,550 19,950 19,300 229,970 4,484,415,000
29/05/2017 19,550 0.05 0.26 19,500 19,750 19,400 302,900 5,921,695,000
26/05/2017 19,500 -0.45 -2.26 19,950 20,000 19,500 266,540 5,197,530,000
25/05/2017 19,950 0.15 0.76 19,750 20,000 19,700 338,410 6,751,279,500
24/05/2017 19,800 -0.15 -0.75 19,950 19,950 19,700 258,860 5,125,428,000
23/05/2017 19,950 -0.05 -0.25 20,000 20,050 19,500 298,610 5,957,269,500
22/05/2017 20,000 -0.10 -0.50 20,100 20,200 19,900 298,340 5,966,800,000
19/05/2017 20,100 0.20 1.01 19,850 20,200 19,750 310,290 6,236,829,000
18/05/2017 19,900 -0.35 -1.73 20,250 20,550 19,850 263,380 5,241,262,000
17/05/2017 20,250 -0.40 -1.94 20,600 20,750 20,100 248,950 5,041,237,500
16/05/2017 20,650 0.15 0.73 20,600 21,100 20,600 343,000 7,082,950,000
15/05/2017 20,500 0.45 2.24 20,100 20,700 20,100 415,190 8,511,395,000
09/05/2017 19,900 -0.25 -1.24 19,700 20,100 19,500 27,110 539,489,000
08/05/2017 20,150 -0.40 -1.95 20,550 20,700 20,100 130,090 2,621,313,500
05/05/2017 20,550 -0.30 -1.44 20,000 20,850 20,000 148,770 3,057,223,500
04/05/2017 20,850 -0.05 -0.24 20,950 21,150 20,700 206,460 4,304,691,000
03/05/2017 20,900 0.10 0.48 21,000 21,000 20,750 207,410 4,334,869,000
28/04/2017 20,800 0.00 ■■ 0.00 20,600 21,000 20,600 213,750 4,446,000,000
27/04/2017 20,800 0.40 1.96 20,500 20,900 20,500 257,130 5,348,304,000
26/04/2017 22,350 0.65 3.00 21,600 22,350 21,500 302,330 6,757,075,500
25/04/2017 21,700 0.20 0.93 21,600 21,900 21,400 288,240 6,254,808,000
24/04/2017 21,500 -0.60 -2.71 22,100 22,100 21,500 211,070 4,538,005,000
21/04/2017 22,100 -0.55 -2.43 22,600 22,700 22,100 294,780 6,514,638,000
20/04/2017 22,650 0.85 3.90 21,700 22,700 21,650 323,570 7,328,860,500
19/04/2017 21,800 0.95 4.56 20,850 22,000 20,250 404,210 8,811,778,000
18/04/2017 20,850 0.05 0.24 20,800 20,850 20,400 204,980 4,273,833,000
17/04/2017 20,800 -0.20 -0.95 21,000 21,100 20,550 234,190 4,871,152,000
14/04/2017 21,000 0.15 0.72 20,900 21,650 20,350 241,410 5,069,610,000
13/04/2017 20,850 0.15 0.72 21,000 21,000 20,600 200,280 4,175,838,000
12/04/2017 20,700 -0.70 -3.27 21,200 21,200 20,700 175,890 3,640,923,000
11/04/2017 21,400 -0.20 -0.93 21,600 21,950 21,000 190,720 4,081,408,000
10/04/2017 21,600 -0.10 -0.46 21,700 21,800 21,000 275,830 5,957,928,000
07/04/2017 21,700 -0.10 -0.46 21,750 21,850 21,500 52,360 1,136,212,000
05/04/2017 21,800 0.10 0.46 21,700 21,800 20,650 63,750 1,389,750,000
04/04/2017 21,700 -0.45 -2.03 22,150 22,300 21,600 144,110 3,127,187,000
03/04/2017 22,150 -0.15 -0.67 22,250 22,300 21,150 204,680 4,533,662,000
31/03/2017 22,300 0.00 ■■ 0.00 22,300 22,550 22,150 306,810 6,841,863,000
30/03/2017 22,300 -0.55 -2.41 22,800 22,800 22,200 210,110 4,685,453,000
29/03/2017 22,850 0.10 0.44 22,800 22,850 22,450 223,840 5,114,744,000
28/03/2017 22,750 0.25 1.11 22,450 22,800 22,400 256,530 5,836,057,500
27/03/2017 22,500 -0.15 -0.66 22,750 22,750 22,350 213,200 4,797,000,000
24/03/2017 22,650 -0.10 -0.44 22,750 22,800 22,450 203,870 4,617,655,500
23/03/2017 22,750 0.20 0.89 22,650 22,750 22,500 248,590 5,655,422,500
22/03/2017 22,550 0.15 0.67 22,400 22,600 22,200 252,590 5,695,904,500
21/03/2017 22,400 -0.40 -1.75 22,850 22,900 22,400 210,740 4,720,576,000
20/03/2017 22,800 0.20 0.88 22,600 22,850 22,600 227,770 5,193,156,000
17/03/2017 22,600 0.35 1.57 22,250 22,800 22,250 201,630 4,556,838,000
16/03/2017 22,250 -1.30 -5.52 23,500 23,550 22,100 209,900 4,670,275,000
15/03/2017 23,550 0.00 ■■ 0.00 23,500 23,650 23,400 240,660 5,667,543,000
14/03/2017 23,550 0.10 0.43 23,350 23,700 22,800 276,740 6,517,227,000
13/03/2017 23,450 -0.30 -1.26 23,800 23,800 23,350 215,130 5,044,798,500
10/03/2017 23,750 0.50 2.15 23,200 23,750 23,000 260,680 6,191,150,000
09/03/2017 23,250 -0.25 -1.06 23,500 23,550 23,200 237,960 5,532,570,000
08/03/2017 23,500 0.40 1.73 23,100 23,500 23,100 263,900 6,201,650,000
07/03/2017 23,100 0.05 0.22 23,100 23,100 22,800 290,980 6,721,638,000
06/03/2017 23,050 0.35 1.54 22,650 23,100 22,650 263,030 6,062,841,500
03/03/2017 22,700 0.20 0.89 22,500 22,700 22,400 284,950 6,468,365,000
02/03/2017 22,500 0.15 0.67 22,400 22,550 22,250 252,220 5,674,950,000
01/03/2017 22,350 -0.05 -0.22 22,400 22,400 22,200 264,710 5,916,268,500
28/02/2017 22,400 -0.05 -0.22 22,500 22,600 22,350 266,420 5,967,808,000
27/02/2017 22,450 0.05 0.22 22,400 22,500 22,350 242,880 5,452,656,000
24/02/2017 22,400 0.10 0.45 22,250 22,500 22,250 259,560 5,814,144,000
23/02/2017 22,300 -0.15 -0.67 22,450 22,500 22,150 196,900 4,390,870,000
22/02/2017 22,450 -0.05 -0.22 22,450 22,600 22,350 352,900 7,922,605,000
21/02/2017 22,500 0.05 0.22 22,600 22,650 22,400 311,490 7,008,525,000
20/02/2017 22,450 0.05 0.22 22,650 22,800 22,300 317,690 7,132,140,500
17/02/2017 22,400 0.15 0.67 22,550 22,850 22,150 291,900 6,538,560,000
16/02/2017 22,250 0.40 1.83 21,850 22,250 21,650 286,130 6,366,392,500
15/02/2017 21,850 0.15 0.69 21,700 21,850 21,500 275,750 6,025,137,500
14/02/2017 21,700 0.15 0.70 21,550 21,700 21,500 388,650 8,433,705,000
13/02/2017 21,550 0.05 0.23 21,600 21,600 21,350 237,590 5,120,064,500
10/02/2017 21,500 0.20 0.94 21,300 21,500 21,250 220,870 4,748,705,000
09/02/2017 21,300 0.30 1.43 21,150 21,300 21,000 212,900 4,534,770,000
08/02/2017 21,000 -0.15 -0.71 21,250 21,250 20,800 182,240 3,827,040,000
07/02/2017 21,150 -0.15 -0.70 21,200 21,250 19,850 215,290 4,553,383,500
06/02/2017 21,300 0.20 0.95 21,100 21,300 20,000 80,680 1,718,484,000
03/02/2017 21,100 -0.80 -3.65 21,750 21,750 21,050 122,250 2,579,475,000
02/02/2017 21,900 -0.25 -1.13 22,250 22,250 21,900 147,940 3,239,886,000
25/01/2017 22,150 0.20 0.91 22,000 22,150 21,600 187,840 4,160,656,000
24/01/2017 21,950 -0.25 -1.13 22,250 22,250 21,600 155,770 3,419,151,500
23/01/2017 22,200 -0.05 -0.22 22,450 22,700 22,200 202,250 4,489,950,000
20/01/2017 22,250 0.70 3.25 21,650 22,250 21,600 184,080 4,095,780,000
19/01/2017 21,550 0.55 2.62 21,000 21,600 21,000 164,900 3,553,595,000
18/01/2017 21,000 0.05 0.24 21,000 21,050 20,750 176,170 3,699,570,000
17/01/2017 20,950 0.35 1.70 20,700 21,000 20,650 186,180 3,900,471,000
16/01/2017 20,600 -0.15 -0.72 20,800 20,800 20,500 185,800 3,827,480,000
13/01/2017 20,750 0.05 0.24 20,700 20,800 20,600 183,920 3,816,340,000
12/01/2017 20,700 0.05 0.24 20,650 20,900 20,500 165,400 3,423,780,000
11/01/2017 20,650 -0.10 -0.48 20,750 20,750 20,500 184,350 3,806,827,500
10/01/2017 20,750 0.00 ■■ 0.00 20,700 20,750 20,550 201,260 4,176,145,000
09/01/2017 20,750 -0.05 -0.24 20,800 20,900 20,650 176,370 3,659,677,500
06/01/2017 20,800 0.05 0.24 20,850 20,900 20,550 172,290 3,583,632,000
05/01/2017 20,750 0.05 0.24 20,700 20,750 20,350 177,170 3,676,277,500
04/01/2017 20,700 0.00 ■■ 0.00 20,750 20,750 20,500 151,210 3,130,047,000
03/01/2017 20,700 0.05 0.24 20,700 20,700 20,600 83,860 1,735,902,000
30/12/2016 20,650 -0.05 -0.24 20,750 20,750 20,400 160,760 3,319,694,000
29/12/2016 20,700 0.00 ■■ 0.00 20,700 20,700 20,600 153,040 3,167,928,000
28/12/2016 20,700 0.00 ■■ 0.00 20,700 20,700 20,600 112,870 2,336,409,000
27/12/2016 20,700 0.10 0.49 20,700 20,700 20,550 143,240 2,965,068,000
26/12/2016 20,600 0.00 ■■ 0.00 20,650 20,650 20,300 151,670 3,124,402,000
23/12/2016 20,600 0.00 ■■ 0.00 20,700 20,700 20,550 82,650 1,702,590,000
22/12/2016 20,600 -0.10 -0.48 20,700 20,700 20,500 197,660 4,071,796,000
21/12/2016 20,700 -0.05 -0.24 20,800 20,800 20,600 156,020 3,229,614,000
20/12/2016 20,750 -0.10 -0.48 20,800 20,850 20,650 102,540 2,127,705,000
19/12/2016 20,850 0.05 0.24 20,700 20,900 20,700 111,280 2,320,188,000
16/12/2016 20,800 0.00 ■■ 0.00 20,800 20,800 20,500 111,420 2,317,536,000
15/12/2016 20,800 0.05 0.24 20,700 20,900 20,500 114,320 2,377,856,000
14/12/2016 20,750 0.25 1.22 20,500 20,750 20,400 114,000 2,365,500,000
13/12/2016 20,500 0.00 ■■ 0.00 20,500 20,500 20,400 103,620 2,124,210,000
12/12/2016 20,500 -0.20 -0.97 20,600 20,600 20,450 112,840 2,313,220,000
09/12/2016 20,700 0.10 0.49 20,600 20,700 20,550 165,900 3,434,130,000
08/12/2016 20,600 -0.10 -0.48 20,700 20,700 20,300 126,560 2,607,136,000
07/12/2016 20,700 0.80 4.02 19,950 20,700 19,000 289,180 5,986,026,000
06/12/2016 19,900 -0.55 -2.69 20,450 20,450 19,900 103,650 2,062,635,000
05/12/2016 20,450 -0.50 -2.39 20,900 20,900 20,100 137,220 2,806,149,000
02/12/2016 20,950 -0.05 -0.24 20,950 20,950 20,700 173,950 3,644,252,500
01/12/2016 21,000 -0.15 -0.71 21,300 21,300 20,850 184,600 3,876,600,000
30/11/2016 21,150 -0.20 -0.94 21,400 21,400 21,100 88,430 1,870,294,500
29/11/2016 21,350 0.65 3.14 20,700 21,350 20,700 155,340 3,316,509,000
28/11/2016 20,700 0.00 ■■ 0.00 20,800 20,850 20,650 103,770 2,148,039,000
25/11/2016 20,700 0.00 ■■ 0.00 20,800 20,850 20,550 244,680 5,064,876,000
24/11/2016 20,700 -0.25 -1.19 21,000 21,000 20,700 145,490 3,011,643,000
23/11/2016 20,950 0.15 0.72 20,800 21,000 20,800 126,710 2,654,574,500
22/11/2016 20,800 0.00 ■■ 0.00 20,800 21,000 20,750 153,160 3,185,728,000
21/11/2016 20,800 0.20 0.97 20,600 20,800 20,450 122,630 2,550,704,000
18/11/2016 20,600 0.00 ■■ 0.00 20,600 20,700 20,550 130,110 2,680,266,000
17/11/2016 20,600 -0.10 -0.48 21,000 21,050 20,550 222,610 4,585,766,000
16/11/2016 20,700 0.70 3.50 20,000 20,700 19,850 155,730 3,223,611,000
15/11/2016 20,000 0.75 3.90 19,300 20,000 19,250 189,730 3,794,600,000
14/11/2016 19,250 -0.25 -1.28 19,600 19,900 19,100 287,010 5,524,942,500
11/11/2016 19,500 -0.15 -0.76 19,750 19,900 19,500 171,390 3,342,105,000
10/11/2016 19,650 0.60 3.15 19,350 19,650 19,350 171,940 3,378,621,000
09/11/2016 19,050 0.00 ■■ 0.00 19,150 19,150 18,500 182,130 3,469,576,500
08/11/2016 19,050 0.00 ■■ 0.00 19,300 19,300 18,700 162,620 3,097,911,000
07/11/2016 19,050 1.05 5.83 18,900 19,050 18,700 165,470 3,152,203,500
04/11/2016 18,950 0.10 0.53 18,950 19,000 18,850 146,470 2,775,606,500
03/11/2016 18,850 0.10 0.53 18,750 18,900 18,500 194,060 3,658,031,000
02/11/2016 18,750 0.25 1.35 18,400 18,900 18,400 202,860 3,803,625,000
01/11/2016 18,500 -0.10 -0.54 18,700 18,750 18,400 194,070 3,590,295,000
31/10/2016 18,600 1.15 6.59 17,100 18,600 17,100 219,600 4,084,560,000
28/10/2016 17,450 0.45 2.65 16,850 17,450 16,650 185,940 3,244,653,000
27/10/2016 17,000 -0.10 -0.58 17,150 17,250 16,800 110,630 1,880,710,000
26/10/2016 17,100 0.50 3.01 16,550 17,100 16,400 154,530 2,642,463,000
25/10/2016 16,600 0.10 0.61 16,400 16,600 16,400 94,260 1,564,716,000
24/10/2016 16,500 0.00 ■■ 0.00 16,450 16,800 16,400 93,630 1,544,895,000
21/10/2016 16,500 0.00 ■■ 0.00 16,600 16,600 16,350 98,350 1,622,775,000
20/10/2016 16,500 0.15 0.92 16,450 16,500 16,350 75,590 1,247,235,000
19/10/2016 16,350 0.20 1.24 16,150 16,450 16,000 92,100 1,505,835,000
18/10/2016 16,150 -0.05 -0.31 16,150 16,200 16,000 24,310 392,606,500
17/10/2016 16,200 -0.10 -0.61 16,400 16,500 16,200 18,770 304,074,000
14/10/2016 16,300 -0.65 -3.83 16,850 16,850 16,300 37,340 608,642,000
13/10/2016 16,950 0.00 ■■ 0.00 16,850 16,950 16,500 70,280 1,191,246,000
12/10/2016 16,950 0.15 0.89 16,900 16,950 16,400 75,810 1,284,979,500
11/10/2016 16,800 -0.05 -0.30 16,900 16,900 16,650 44,580 748,944,000
10/10/2016 16,850 -0.05 -0.30 16,850 16,950 16,750 94,760 1,596,706,000
07/10/2016 16,900 0.10 0.60 16,800 16,900 16,700 58,320 985,608,000
06/10/2016 16,800 -0.05 -0.30 16,750 16,950 16,700 97,520 1,638,336,000
05/10/2016 16,850 0.15 0.90 16,650 17,000 16,650 96,730 1,629,900,500
04/10/2016 16,700 -0.05 -0.30 16,750 16,750 16,600 75,780 1,265,526,000
03/10/2016 16,750 -0.05 -0.30 16,900 16,900 16,500 52,340 876,695,000
30/09/2016 16,800 -0.40 -2.33 17,150 17,200 16,700 88,400 1,485,120,000
29/09/2016 17,200 0.20 1.18 17,200 17,200 16,800 115,660 1,989,352,000
28/09/2016 17,000 0.20 1.19 16,850 17,000 16,850 104,170 1,770,890,000
27/09/2016 16,800 0.10 0.60 16,700 16,900 16,100 101,520 1,705,536,000
26/09/2016 16,700 -0.40 -2.34 17,100 17,100 16,700 49,970 834,499,000
23/09/2016 17,100 -0.10 -0.58 17,250 17,250 16,850 79,730 1,363,383,000
22/09/2016 17,200 0.30 1.78 16,900 17,200 16,650 108,320 1,863,104,000
21/09/2016 16,900 0.10 0.60 16,800 17,000 16,800 86,800 1,466,920,000
20/09/2016 16,800 0.00 ■■ 0.00 16,800 16,800 16,500 85,110 1,429,848,000
19/09/2016 16,800 0.20 1.20 16,600 16,800 16,350 91,620 1,539,216,000
16/09/2016 16,600 0.10 0.61 16,350 16,600 16,300 86,950 1,443,370,000
15/09/2016 16,500 -0.65 -3.79 16,950 16,950 16,300 95,190 1,570,635,000
14/09/2016 17,150 0.05 0.29 17,250 17,400 16,650 90,800 1,557,220,000
13/09/2016 17,100 0.10 0.59 16,800 17,300 16,650 97,110 1,660,581,000
12/09/2016 17,000 0.90 5.59 16,000 17,000 16,000 123,220 2,094,740,000
09/09/2016 16,100 0.30 1.90 15,800 16,300 15,500 78,960 1,271,256,000
08/09/2016 15,800 0.00 ■■ 0.00 15,600 15,900 15,500 81,460 1,287,068,000
07/09/2016 15,800 -0.50 -3.07 16,300 16,400 15,600 98,350 1,553,930,000
06/09/2016 16,300 0.10 0.62 16,600 17,000 16,200 103,380 1,685,094,000
05/09/2016 16,200 0.70 4.52 15,100 16,200 15,100 110,020 1,782,324,000
01/09/2016 15,500 0.50 3.33 14,800 15,500 14,800 121,450 1,882,475,000
31/08/2016 15,000 0.30 2.04 14,500 15,000 14,300 62,120 931,800,000
30/08/2016 14,700 -0.10 -0.68 14,500 14,800 14,200 49,980 734,706,000
29/08/2016 14,800 0.30 2.07 14,700 15,000 14,500 59,390 878,972,000
26/08/2016 14,500 0.20 1.40 14,400 14,700 14,400 72,400 1,049,800,000
25/08/2016 14,300 -0.20 -1.38 14,500 14,500 14,200 40,170 574,431,000
24/08/2016 14,500 0.10 0.69 13,700 14,500 13,700 28,410 411,945,000
23/08/2016 14,400 0.00 ■■ 0.00 14,300 14,400 14,000 12,060 173,664,000
22/08/2016 14,400 -0.20 -1.37 14,200 14,400 14,200 110 1,584,000
19/08/2016 14,600 0.70 5.04 13,800 14,600 13,800 39,360 574,656,000
18/08/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 2,000 27,800,000
17/08/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,700 5,980 83,122,000
16/08/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,700 2,040 28,356,000
15/08/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 1,020 14,178,000
12/08/2016 13,900 0.20 1.46 13,700 13,900 13,700 4,510 62,689,000
11/08/2016 13,700 -0.30 -2.14 14,000 14,000 13,700 520 7,124,000
10/08/2016 14,000 0.00 ■■ 0.00 14,000 14,000 13,700 9,500 133,000,000
09/08/2016 14,000 0.00 ■■ 0.00 14,000 14,500 14,000 20,190 282,660,000
08/08/2016 14,000 -0.10 -0.71 14,000 14,000 14,000 7,000 98,000,000
05/08/2016 14,100 0.40 2.92 13,700 14,100 13,700 11,530 162,573,000
04/08/2016 13,700 -0.30 -2.14 13,500 14,000 13,400 24,100 330,170,000
03/08/2016 14,000 0.00 ■■