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%)
TCT Cổ Phần Bảo Hiểm NH Đầu Tư & Phát Triển Việt Nam
BIDV Insurance Corporation
Mã CK:      BIC      26.70      ■■ 0 (0%)      (cập nhật 04:15 25/05/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bảo hiểm
Website: http://www.bic.vn
BIC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
25/05/2022 26,700 0.00 ■■ 0.00 26,700 27,150 25,300 2,980 79,566,000
24/05/2022 26,700 0.00 ■■ 0.00 26,700 27,150 25,300 2,980 79,566,000
23/05/2022 26,700 0.30 1.12 26,400 27,400 25,850 5,060 135,102,000
22/05/2022 26,400 -1.00 -3.79 27,400 27,700 26,000 6,740 177,936,000
20/05/2022 26,400 -1.00 -3.79 27,400 27,700 26,000 6,740 177,936,000
19/05/2022 27,400 -0.60 -2.19 28,000 27,400 26,400 5,330 146,042,000
18/05/2022 28,000 0.15 0.54 27,850 28,700 27,800 2,690 75,320,000
17/05/2022 27,850 1.80 6.46 26,050 27,850 25,300 4,510 125,603,500
16/05/2022 26,050 -1.75 -6.72 27,800 29,400 25,900 9,970 259,718,500
13/05/2022 27,800 -1.15 -4.14 28,950 28,300 26,950 6,610 183,758,000
12/05/2022 28,950 -2.15 -7.43 31,100 31,100 28,950 6,390 184,990,500
11/05/2022 31,100 -0.40 -1.29 31,500 32,000 30,000 1,690 52,559,000
10/05/2022 31,500 1.15 3.65 30,350 31,500 28,250 9,350 294,525,000
09/05/2022 30,350 -2.25 -7.41 32,600 32,500 30,350 4,060 123,221,000
29/04/2022 33,250 1.95 5.86 31,300 33,450 30,500 6,440 214,130,000
28/04/2022 31,300 0.15 0.48 31,150 32,000 30,500 2,170 67,921,000
27/04/2022 31,150 0.00 ■■ 0.00 31,150 32,000 30,000 2,160 67,284,000
26/04/2022 31,150 -0.10 -0.32 31,250 31,250 29,100 4,420 137,683,000
25/04/2022 31,250 -2.30 -7.36 33,550 33,550 31,250 5,740 179,375,000
23/04/2022 33,550 -1.45 -4.32 35,000 37,000 33,000 8,490 284,839,500
22/04/2022 33,550 -1.45 -4.32 35,000 37,000 33,000 8,490 284,839,500
21/04/2022 35,000 0.20 0.57 34,800 36,000 33,000 12,230 428,050,000
20/04/2022 34,800 -0.70 -2.01 35,500 35,250 33,200 4,620 160,776,000
19/04/2022 35,500 0.00 ■■ 0.00 35,500 36,800 33,200 8,750 310,625,000
18/04/2022 35,500 0.00 ■■ 0.00 35,500 35,900 34,500 10,280 364,940,000
16/04/2022 35,500 2.15 6.06 33,350 35,650 32,800 15,760 559,480,000
15/04/2022 35,500 2.15 6.06 33,350 35,650 32,800 15,760 559,480,000
14/04/2022 33,350 0.45 1.35 32,900 33,800 32,800 2,500 83,375,000
13/04/2022 32,900 0.90 2.74 32,000 34,000 32,000 1,500 49,350,000
12/04/2022 32,000 -1.50 -4.69 33,500 33,800 31,250 6,270 200,640,000
08/04/2022 33,500 -1.10 -3.28 34,600 35,000 33,300 7,980 267,330,000
07/04/2022 34,600 -1.15 -3.32 35,750 35,950 34,150 3,870 133,902,000
06/04/2022 35,750 0.05 0.14 35,700 36,000 34,550 5,480 195,910,000
05/04/2022 35,700 0.20 0.56 35,500 36,700 33,100 11,780 420,546,000
04/04/2022 35,500 0.60 1.69 34,900 36,400 34,900 7,150 253,825,000
01/04/2022 34,900 0.40 1.15 34,500 35,200 34,500 7,450 260,005,000
31/03/2022 34,500 -0.15 -0.43 34,650 34,700 34,000 5,210 179,745,000
30/03/2022 34,650 1.65 4.76 33,000 35,000 32,400 14,020 485,793,000
29/03/2022 33,000 0.75 2.27 32,250 33,000 31,000 8,620 284,460,000
28/03/2022 32,250 -1.25 -3.88 33,500 33,600 32,000 7,680 247,680,000
25/03/2022 33,500 -0.30 -0.90 33,800 35,000 33,000 5,050 169,175,000
24/03/2022 33,800 0.50 1.48 33,300 34,000 33,300 6,220 210,236,000
23/03/2022 33,300 1.40 4.20 31,900 33,800 31,050 11,500 382,950,000
22/03/2022 31,900 0.25 0.78 31,650 32,400 31,700 12,750 406,725,000
21/03/2022 31,650 2.05 6.48 29,600 31,650 29,700 27,950 884,617,500
18/03/2022 29,600 0.10 0.34 29,500 29,750 29,400 4,910 145,336,000
17/03/2022 29,500 0.20 0.68 29,300 29,550 29,000 3,230 95,285,000
16/03/2022 29,300 0.30 1.02 29,000 29,800 28,900 1,300 38,090,000
15/03/2022 29,000 -0.35 -1.21 29,350 29,350 28,500 1,550 44,950,000
14/03/2022 29,350 0.05 0.17 29,300 29,450 28,600 2,340 68,679,000
11/03/2022 29,300 0.15 0.51 29,150 29,600 28,900 1,040 30,472,000
10/03/2022 29,150 0.20 0.69 28,950 29,500 29,000 6,460 188,309,000
09/03/2022 28,950 -0.20 -0.69 29,150 29,250 27,350 7,940 229,863,000
08/03/2022 29,150 -0.30 -1.03 29,450 29,750 29,150 3,950 115,142,500
07/03/2022 29,450 -0.25 -0.85 29,700 29,650 29,000 4,180 123,101,000
06/03/2022 29,700 0.00 ■■ 0.00 29,700 30,200 29,300 6,140 182,358,000
04/03/2022 29,700 0.00 ■■ 0.00 29,700 30,200 29,300 6,140 182,358,000
03/03/2022 29,700 0.00 ■■ 0.00 29,700 30,150 28,000 3,400 100,980,000
02/03/2022 29,700 -0.20 -0.67 29,900 30,300 29,650 5,650 167,805,000
01/03/2022 29,900 0.00 ■■ 0.00 29,900 30,000 29,550 7,490 223,951,000
28/02/2022 29,900 0.20 0.67 29,700 30,000 29,450 4,640 138,736,000
27/02/2022 29,700 0.75 2.53 28,950 29,800 28,900 2,750 81,675,000
25/02/2022 29,700 0.75 2.53 28,950 29,800 28,900 2,750 81,675,000
24/02/2022 28,950 -0.80 -2.76 29,750 29,800 28,800 7,160 207,282,000
23/02/2022 29,750 -0.05 -0.17 29,800 29,850 29,300 2,770 82,407,500
22/02/2022 29,800 0.30 1.01 29,500 29,900 29,450 3,120 92,976,000
21/02/2022 29,500 0.30 1.02 29,200 29,950 29,250 4,240 125,080,000
20/02/2022 29,200 -0.60 -2.05 29,800 29,750 29,200 4,120 120,304,000
18/02/2022 29,200 -0.60 -2.05 29,800 29,750 29,200 4,120 120,304,000
17/02/2022 29,800 -0.20 -0.67 30,000 30,000 29,450 1,170 34,866,000
16/02/2022 30,000 0.10 0.33 29,900 30,050 28,500 2,840 85,200,000
15/02/2022 29,900 -0.10 -0.33 30,000 30,100 29,300 1,020 30,498,000
14/02/2022 30,000 -0.25 -0.83 30,250 30,250 29,600 5,050 151,500,000
11/02/2022 30,250 0.05 0.17 30,200 30,500 30,000 6,740 203,885,000
10/02/2022 30,200 0.20 0.66 30,000 30,500 29,600 5,250 158,550,000
09/02/2022 30,000 0.70 2.33 29,300 30,100 29,300 8,580 257,400,000
08/02/2022 29,300 -0.20 -0.68 29,500 30,000 29,200 2,580 75,594,000
07/02/2022 29,500 -0.90 -3.05 30,400 30,450 29,500 3,680 108,560,000
01/02/2022 30,400 1.50 4.93 28,900 30,500 27,800 6,760 205,504,000
31/01/2022 30,400 1.50 4.93 28,900 30,500 27,800 6,760 205,504,000
28/01/2022 30,400 1.50 4.93 28,900 30,500 27,800 6,760 205,504,000
27/01/2022 28,900 0.45 1.56 28,450 28,900 27,600 37,000 1,069,300,000
26/01/2022 28,450 0.55 1.93 27,900 28,550 27,700 2,630 74,823,500
25/01/2022 27,900 0.40 1.43 27,500 27,950 26,500 2,380 66,402,000
24/01/2022 27,500 -1.50 -5.45 29,000 29,000 27,350 1,170 32,175,000
21/01/2022 29,000 1.80 6.21 27,200 29,000 26,400 7,650 221,850,000
20/01/2022 27,100 -0.90 -3.32 28,000 28,500 27,000 7,590 205,689,000
19/01/2022 28,200 -0.30 -1.06 28,500 28,850 28,000 1,830 51,606,000
18/01/2022 28,200 -0.60 -2.13 28,800 29,350 28,000 5,400 152,280,000
17/01/2022 29,000 -0.45 -1.55 29,450 29,400 28,900 2,750 79,750,000
16/01/2022 29,450 -0.10 -0.34 29,550 29,700 29,100 2,020 59,489,000
14/01/2022 29,450 -0.10 -0.34 29,550 29,700 29,100 2,020 59,489,000
13/01/2022 29,550 0.55 1.86 29,000 29,550 29,100 8,600 254,130,000
12/01/2022 29,000 -0.20 -0.69 29,200 29,200 28,000 2,720 78,880,000
11/01/2022 29,200 -0.05 -0.17 29,250 29,500 29,000 4,890 142,788,000
10/01/2022 29,250 0.05 0.17 29,200 30,050 29,100 8,350 244,237,500
09/01/2022 29,200 -0.10 -0.34 29,300 29,300 29,000 6,830 199,436,000
07/01/2022 29,200 -0.10 -0.34 29,300 29,300 29,000 6,830 199,436,000
06/01/2022 29,300 0.00 ■■ 0.00 29,250 29,500 29,000 1,670 48,931,000
05/01/2022 29,250 0.00 ■■ 0.00 29,250 29,700 28,900 4,920 143,910,000
04/01/2022 29,250 -0.60 -2.05 29,850 29,900 29,200 2,940 85,995,000
03/01/2022 29,000 -0.55 -1.90 29,550 29,600 29,000 3,770 109,330,000
31/12/2021 29,850 0.35 1.17 29,500 30,000 28,650 5,690 169,846,500
30/12/2021 29,500 0.10 0.34 29,400 29,500 28,950 4,320 127,440,000
29/12/2021 29,400 0.50 1.70 28,900 29,500 28,300 2,380 69,972,000
23/12/2021 29,200 -0.45 -1.54 29,650 29,800 29,000 5,300 154,760,000
22/12/2021 29,200 -0.45 -1.54 29,650 29,800 29,000 5,300 154,760,000
21/12/2021 29,650 0.15 0.51 29,500 29,750 29,100 4,830 143,209,500
20/12/2021 29,500 0.20 0.68 29,300 29,500 28,800 4,470 131,865,000
17/12/2021 29,300 0.15 0.51 29,150 29,300 28,750 7,840 229,712,000
16/12/2021 29,150 -0.25 -0.86 29,400 29,500 29,000 2,230 65,004,500
15/12/2021 29,400 -0.20 -0.68 29,600 29,700 29,300 2,750 80,850,000
14/12/2021 29,600 0.45 1.52 29,150 29,600 29,050 6,660 197,136,000
13/12/2021 29,150 -0.35 -1.20 29,500 29,500 28,900 4,700 137,005,000
12/12/2021 29,500 -0.50 -1.69 29,500 29,500 29,000 2,550 75,225,000
10/12/2021 29,500 -0.50 -1.69 29,500 29,500 29,000 2,550 75,225,000
09/12/2021 29,500 0.65 2.20 28,850 29,850 28,850 1,380 40,710,000
08/12/2021 28,850 -0.65 -2.25 29,500 29,500 28,700 1,370 39,524,500
07/12/2021 29,500 0.90 3.05 28,600 29,500 27,550 6,710 197,945,000
06/12/2021 28,600 -0.40 -1.40 29,000 29,000 28,450 4,390 125,554,000
04/12/2021 29,000 -0.55 -1.90 29,550 29,600 29,000 3,770 109,330,000
03/12/2021 29,000 -0.55 -1.90 29,550 29,600 29,000 3,770 109,330,000
02/12/2021 29,550 -0.45 -1.52 30,000 30,000 29,050 4,580 135,339,000
01/12/2021 30,000 -0.80 -2.67 30,800 30,400 29,800 1,430 42,900,000
30/11/2021 30,800 1.40 4.55 29,400 30,950 28,950 9,220 283,976,000
29/11/2021 29,400 -0.40 -1.36 29,800 29,500 28,600 7,510 220,794,000
28/11/2021 29,800 -0.20 -0.67 30,000 30,050 29,400 4,900 146,020,000
26/11/2021 29,800 -0.20 -0.67 30,000 30,050 29,400 4,900 146,020,000
25/11/2021 30,000 -0.10 -0.33 30,000 30,200 29,850 4,880 146,400,000
24/11/2021 30,000 -0.20 -0.67 30,200 30,500 29,900 4,450 133,500,000
23/11/2021 30,200 0.40 1.32 29,800 30,500 29,100 3,780 114,156,000
22/11/2021 29,800 -0.40 -1.34 30,200 30,100 29,000 11,210 334,058,000
19/11/2021 30,200 -1.25 -4.14 31,450 31,500 29,550 11,330 342,166,000
18/11/2021 31,450 -0.55 -1.75 32,000 31,850 31,350 7,210 226,754,500
17/11/2021 32,000 -0.25 -0.78 32,000 32,400 31,450 16,290 521,280,000
16/11/2021 32,000 0.40 1.25 31,600 32,000 31,300 10,150 324,800,000
15/11/2021 31,600 -0.20 -0.63 31,800 31,950 31,500 9,280 293,248,000
14/11/2021 32,000 -0.30 -0.94 32,300 32,350 31,700 2,850 91,200,000
12/11/2021 31,800 -0.50 -1.57 32,300 32,350 31,700 5,940 188,892,000
11/11/2021 32,300 0.65 2.01 31,650 32,900 32,000 13,700 442,510,000
10/11/2021 31,650 -0.05 -0.16 31,700 31,700 31,250 8,590 271,873,500
09/11/2021 31,700 0.45 1.42 31,250 32,500 31,150 8,710 276,107,000
08/11/2021 31,250 0.10 0.32 31,150 31,500 31,000 8,620 269,375,000
07/11/2021 31,150 0.05 0.16 31,100 31,500 30,900 7,380 229,887,000
05/11/2021 31,150 0.05 0.16 31,100 31,500 30,900 7,380 229,887,000
04/11/2021 31,000 -0.40 -1.29 31,400 32,000 30,700 19,320 598,920,000
03/11/2021 31,000 -0.40 -1.29 31,400 32,000 30,700 19,320 598,920,000
02/11/2021 31,400 0.10 0.32 31,300 31,750 31,150 11,910 373,974,000
01/11/2021 31,300 -0.65 -2.08 31,950 32,200 31,300 7,790 243,827,000
31/10/2021 31,950 0.35 1.10 31,600 32,000 31,000 13,630 435,478,500
29/10/2021 31,950 0.35 1.10 31,600 32,000 31,000 13,630 435,478,500
28/10/2021 31,600 1.40 4.43 30,200 31,600 30,300 22,300 704,680,000
27/10/2021 30,200 -0.30 -0.99 30,500 31,000 30,000 9,890 298,678,000
26/10/2021 30,500 -0.10 -0.33 30,600 30,600 30,100 13,960 425,780,000
25/10/2021 30,600 0.70 2.29 29,900 31,500 30,050 17,960 549,576,000
23/10/2021 29,900 0.30 1.00 29,600 29,950 29,350 8,300 248,170,000
22/10/2021 29,900 0.30 1.00 29,600 29,950 29,350 8,300 248,170,000
21/10/2021 29,600 -0.30 -1.01 29,900 30,000 29,300 5,480 162,208,000
20/10/2021 29,900 -0.60 -2.01 30,500 30,900 29,000 17,660 528,034,000
19/10/2021 30,500 1.65 5.41 28,850 30,850 28,700 30,800 939,400,000
18/10/2021 28,850 -0.10 -0.35 28,950 29,100 28,700 10,400 300,040,000
16/10/2021 28,950 0.25 0.86 28,700 29,400 28,700 14,390 416,590,500
15/10/2021 28,950 0.25 0.86 28,700 29,400 28,700 14,390 416,590,500
14/10/2021 28,700 -0.10 -0.35 28,800 29,100 28,600 10,480 300,776,000
13/10/2021 28,800 0.40 1.39 28,400 29,000 28,400 7,390 212,832,000
12/10/2021 28,400 -0.45 -1.58 28,850 28,950 28,350 13,600 386,240,000
11/10/2021 28,850 0.05 0.17 28,800 29,000 28,400 9,480 273,498,000
08/10/2021 28,800 -0.40 -1.39 29,200 29,500 28,500 9,280 267,264,000
07/10/2021 29,200 0.60 2.05 28,600 29,500 28,350 23,890 697,588,000
06/10/2021 28,600 -0.20 -0.70 28,800 28,900 28,150 14,420 412,412,000
05/10/2021 28,800 0.35 1.22 28,450 28,800 28,150 8,250 237,600,000
04/10/2021 28,450 -0.05 -0.18 28,500 29,500 28,000 11,730 333,718,500
01/10/2021 28,500 -0.30 -1.05 28,800 28,800 28,000 66,380 1,891,830,000
30/09/2021 28,800 -0.30 -1.04 29,100 29,100 28,250 11,130 320,544,000
29/09/2021 29,100 -0.10 -0.34 29,100 30,500 28,050 12,900 375,390,000
28/09/2021 29,100 1.90 6.53 27,200 29,100 26,700 17,580 511,578,000
27/09/2021 27,200 -1.40 -5.15 28,600 28,650 27,200 18,420 501,024,000
26/09/2021 28,600 -0.40 -1.40 29,000 29,450 28,600 14,990 428,714,000
24/09/2021 28,600 -0.40 -1.40 29,000 29,450 28,600 14,990 428,714,000
23/09/2021 29,000 -0.75 -2.59 29,750 30,900 28,850 30,570 886,530,000
22/09/2021 29,750 1.80 6.05 27,950 29,750 28,300 36,070 1,073,082,500
21/09/2021 27,950 1.10 3.94 26,850 27,950 26,000 27,690 773,935,500
20/09/2021 26,850 -0.75 -2.79 27,600 28,000 26,800 31,150 836,377,500
17/09/2021 27,600 0.20 0.72 27,400 27,900 27,300 11,450 316,020,000
16/09/2021 27,400 0.70 2.55 26,700 27,500 25,900 23,070 632,118,000
15/09/2021 26,700 0.70 2.62 26,000 26,850 25,400 11,740 313,458,000
14/09/2021 26,000 -0.55 -2.12 26,550 27,000 25,600 9,320 242,320,000
13/09/2021 26,550 -0.80 -3.01 27,350 27,500 26,450 11,550 306,652,500
11/09/2021 27,350 0.35 1.28 27,000 27,600 27,000 10,500 287,175,000
10/09/2021 27,350 0.35 1.28 27,000 27,600 27,000 10,500 287,175,000
09/09/2021 27,000 -1.00 -3.70 28,000 27,950 26,800 14,100 380,700,000
08/09/2021 28,000 0.80 2.86 27,200 28,000 27,200 10,960 306,880,000
07/09/2021 27,200 -1.30 -4.78 28,500 28,500 27,200 13,290 361,488,000
06/09/2021 28,500 -0.10 -0.35 28,600 28,600 26,600 50,520 1,439,820,000
05/09/2021 24,200 0.70 2.89 23,500 25,000 23,500 20,780 502,876,000
03/09/2021 25,000 1.50 6.00 23,500 25,000 23,500 46,010 1,150,250,000
01/09/2021 28,600 -0.80 -2.80 29,400 29,500 28,200 18,150 519,090,000
31/08/2021 29,400 -0.90 -3.06 29,400 29,400 28,000 17,440 512,736,000
30/08/2021 29,400 1.50 5.10 27,900 29,500 27,000 30,840 906,696,000
27/08/2021 27,900 1.80 6.45 26,100 27,900 25,250 50,610 1,412,019,000
26/08/2021 26,100 1.10 4.21 25,000 26,500 24,550 18,400 480,240,000
25/08/2021 25,000 -0.25 -1.00 25,250 25,250 24,550 4,890 122,250,000
24/08/2021 25,250 1.65 6.53 23,600 25,250 22,900 25,120 634,280,000
23/08/2021 23,600 -0.40 -1.69 24,000 25,000 23,600 14,680 346,448,000
20/08/2021 24,000 -1.60 -6.67 25,600 25,700 24,000 26,860 644,640,000
19/08/2021 25,600 -0.60 -2.34 26,200 26,200 25,500 10,240 262,144,000
18/08/2021 26,200 0.60 2.29 25,600 26,400 25,700 12,630 330,906,000
17/08/2021 25,600 -1.10 -4.30 26,700 26,700 25,600 14,950 382,720,000
16/08/2021 26,700 -0.30 -1.12 26,700 26,700 25,900 18,320 489,144,000
13/08/2021 26,700 0.20 0.75 26,500 26,800 25,600 16,170 431,739,000
12/08/2021 26,500 1.20 4.53 25,300 26,500 24,800 33,790 895,435,000
11/08/2021 25,300 -0.70 -2.77 26,000 26,100 25,300 13,820 349,646,000
10/08/2021 26,000 1.10 4.23 24,900 26,000 24,900 26,380 685,880,000
09/08/2021 24,900 1.10 4.42 23,800 24,900 23,300 21,730 541,077,000
06/08/2021 23,800 -0.40 -1.68 24,200 24,400 23,400 20,660 491,708,000
05/08/2021 24,200 0.10 0.41 24,100 24,500 23,150 20,780 502,876,000
04/08/2021 24,100 0.30 1.24 23,800 24,950 24,000 26,310 634,071,000
03/08/2021 25,000 1.50 6.00 23,500 25,000 23,500 46,010 1,150,250,000
02/08/2021 23,500 0.45 1.91 23,050 24,000 23,150 19,450 457,075,000
30/07/2021 23,050 0.50 2.17 22,550 23,450 22,550 8,630 198,921,500
29/07/2021 22,550 -0.15 -0.67 22,700 23,500 22,200 18,060 407,253,000
28/07/2021 22,700 -1.20 -5.29 23,900 24,000 22,700 17,940 407,238,000
27/07/2021 23,900 -0.50 -2.09 24,400 24,250 23,200 14,680 350,852,000
26/07/2021 24,400 1.30 5.33 23,100 24,400 22,550 8,340 203,496,000
23/07/2021 23,100 -1.10 -4.76 24,200 24,900 23,100 14,240 328,944,000
21/07/2021 23,300 0.70 3.00 22,600 23,850 23,200 13,920 324,336,000
20/07/2021 23,800 1.20 5.04 22,600 23,800 21,850 29,430 700,434,000
19/07/2021 22,600 -0.30 -1.33 22,900 23,500 21,700 23,190 524,094,000
17/07/2021 22,900 0.40 1.75 22,500 23,000 22,000 12,330 282,357,000
16/07/2021 22,900 0.40 1.75 22,500 23,000 22,000 12,330 282,357,000
15/07/2021 22,500 1.10 4.89 21,400 22,500 20,800 15,690 353,025,000
14/07/2021 21,400 -0.60 -2.80 22,000 22,100 21,000 12,850 274,990,000
13/07/2021 22,000 0.05 0.23 21,950 22,100 21,500 4,370 96,140,000
12/07/2021 21,950 -0.75 -3.42 22,700 22,900 21,150 19,730 433,073,500
09/07/2021 22,700 -0.05 -0.22 22,700 22,900 22,300 11,050 250,835,000
08/07/2021 22,700 -0.10 -0.44 22,800 22,900 22,350 11,490 260,823,000
07/07/2021 22,800 0.60 2.63 22,200 22,800 21,200 17,690 403,332,000
06/07/2021 22,200 -1.20 -5.41 23,400 23,400 22,200 20,640 458,208,000
05/07/2021 23,400 0.40 1.71 23,000 23,400 22,800 12,630 295,542,000
02/07/2021 23,000 0.40 1.74 22,600 23,250 22,600 7,340 168,820,000
01/07/2021 22,600 -0.50 -2.21 23,100 23,400 22,500 31,000 700,600,000
30/06/2021 23,100 -0.40 -1.73 23,500 23,800 23,000 11,390 263,109,000
29/06/2021 23,500 0.30 1.28 23,200 23,900 23,300 17,880 420,180,000
28/06/2021 23,200 0.45 1.94 22,750 23,700 22,750 8,980 208,336,000
25/06/2021 22,750 0.25 1.10 22,500 23,400 22,300 16,130 366,957,500
24/06/2021 22,500 -0.25 -1.11 22,750 22,800 22,500 9,150 205,875,000
23/06/2021 22,750 -0.55 -2.42 23,300 23,500 22,700 12,970 295,067,500
22/06/2021 23,300 0.10 0.43 23,200 23,900 23,250 12,970 302,201,000
21/06/2021 23,200 -0.85 -3.66 24,050 24,050 23,200 21,560 500,192,000
18/06/2021 24,050 -0.05 -0.21 24,050 24,700 23,800 18,540 445,887,000
17/06/2021 24,050 -0.95 -3.95 25,000 25,000 23,850 16,070 386,483,500
16/06/2021 25,000 0.40 1.60 24,600 25,750 23,150 30,640 766,000,000
15/06/2021 24,450 -0.05 -0.20 24,450 24,900 24,350 10,980 268,461,000
14/06/2021 24,450 1.40 5.73 23,050 24,650 23,500 39,030 954,283,500
11/06/2021 23,050 0.70 3.04 22,350 23,900 22,600 35,210 811,590,500
10/06/2021 22,350 0.75 3.36 21,600 22,350 21,600 19,610 438,283,500
09/06/2021 21,600 0.45 2.08 21,150 22,000 21,300 9,670 208,872,000
08/06/2021 21,150 -0.95 -4.49 22,100 22,400 21,000 16,070 339,880,500
07/06/2021 22,100 0.20 0.90 21,900 22,500 21,900 19,560 432,276,000
04/06/2021 21,900 -0.05 -0.23 21,950 22,300 21,500 17,430 381,717,000
03/06/2021 21,950 1.30 5.92 20,650 22,050 20,700 26,480 581,236,000
02/06/2021 20,650 0.45 2.18 20,200 20,650 20,200 9,010 186,056,500
01/06/2021 20,200 -0.05 -0.25 20,250 20,400 20,000 3,460 69,892,000
31/05/2021 20,250 -1.55 -7.65 20,250 20,350 20,000 5,440 110,160,000
28/05/2021 20,250 0.15 0.74 20,100 20,300 20,050 5,760 116,640,000
27/05/2021 20,100 -0.25 -1.24 20,350 20,400 20,050 5,990 120,399,000
26/05/2021 20,350 -0.05 -0.25 20,400 20,450 20,100 4,870 99,104,500
25/05/2021 20,400 0.20 0.98 20,200 20,500 20,200 5,600 114,240,000
24/05/2021 20,200 0.20 0.99 20,000 20,400 20,100 7,880 159,176,000
23/05/2021 20,000 0.20 1.00 20,000 20,200 19,750 3,670 73,400,000
21/05/2021 20,000 0.20 1.00 20,000 20,200 19,750 3,670 73,400,000
20/05/2021 20,000 -0.10 -0.50 20,100 20,150 19,750 660 13,200,000
19/05/2021 20,100 0.05 0.25 20,050 20,400 20,000 1,910 38,391,000
18/05/2021 20,050 0.05 0.25 20,050 20,650 20,000 5,790 116,089,500
17/05/2021 20,050 -0.40 -2.00 20,450 20,500 20,000 2,910 58,345,500
16/05/2021 20,450 -0.15 -0.73 20,600 20,700 20,450 1,800 36,810,000
14/05/2021 20,450 -0.15 -0.73 20,600 20,700 20,450 1,800 36,810,000
13/05/2021 20,600 0.20 0.97 20,400 21,000 20,300 4,920 101,352,000
12/05/2021 20,400 -0.10 -0.49 20,500 20,500 20,200 770 15,708,000
11/05/2021 20,500 0.40 1.95 20,100 20,500 20,000 3,380 69,290,000
10/05/2021 20,100 -0.40 -1.99 20,500 20,500 19,850 9,680 194,568,000
09/05/2021 20,500 -0.10 -0.49 20,600 20,750 20,200 13,840 283,720,000
07/05/2021 20,500 -0.10 -0.49 20,600 20,750 20,200 13,840 283,720,000
06/05/2021 20,600 0.05 0.24 20,550 20,800 20,550 2,320 47,792,000
05/05/2021 20,550 0.15 0.73 20,400 21,000 20,200 6,130 125,971,500
04/05/2021 20,400 -0.30 -1.47 20,700 20,700 20,250 6,000 122,400,000
03/05/2021 23,100 1.50 6.49 21,600 23,100 23,100 70 1,617,000
30/04/2021 20,700 0.15 0.72 20,550 20,900 20,600 2,970 61,479,000
29/04/2021 20,700 0.15 0.72 20,550 20,900 20,600 2,970 61,479,000
28/04/2021 20,550 -0.20 -0.97 20,550 20,750 20,350 6,800 139,740,000
27/04/2021 20,550 -0.05 -0.24 20,600 20,800 20,400 2,650 54,457,500
26/04/2021 20,600 -0.30 -1.46 20,900 20,900 20,500 4,490 92,494,000
23/04/2021 20,900 0.05 0.24 20,900 21,100 20,700 5,530 115,577,000
22/04/2021 20,900 -0.10 -0.48 21,000 21,300 20,900 7,760 162,184,000
21/04/2021 21,000 -0.40 -1.90 21,400 21,950 21,000 5,040 105,840,000
20/04/2021 21,000 -0.40 -1.90 21,400 21,950 21,000 5,040 105,840,000
19/04/2021 21,400 -0.10 -0.47 21,500 22,000 21,050 6,590 141,026,000
16/04/2021 21,500 -0.25 -1.16 21,750 22,100 21,500 5,130 110,295,000
15/04/2021 21,750 -0.25 -1.15 22,000 22,300 21,700 1,870 40,672,500
14/04/2021 22,000 -0.05 -0.23 22,000 22,000 21,700 5,900 129,800,000
13/04/2021 22,000 -0.35 -1.59 22,350 22,500 21,900 5,550 122,100,000
12/04/2021 22,350 0.40 1.79 21,950 22,700 21,950 15,210 339,943,500
09/04/2021 21,950 -0.05 -0.23 22,000 22,200 21,800 5,710 125,334,500
08/04/2021 22,000 -0.50 -2.27 22,500 22,700 22,000 3,810 83,820,000
07/04/2021 22,500 0.10 0.44 22,400 22,600 22,300 12,000 270,000,000
06/04/2021 22,400 0.55 2.46 21,850 22,400 21,750 5,700 127,680,000
05/04/2021 21,850 -0.05 -0.23 21,900 22,000 21,800 5,380 117,553,000
02/04/2021 21,900 0.30 1.37 21,600 22,200 21,550 5,840 127,896,000
01/04/2021 21,600 0.10 0.46 21,500 21,800 21,400 5,230 112,968,000
31/03/2021 21,500 -0.30 -1.40 21,800 21,800 21,450 6,770 145,555,000
30/03/2021 21,800 -0.40 -1.83 22,200 22,200 21,750 4,790 104,422,000
29/03/2021 22,200 0.90 4.05 21,300 22,200 21,100 7,870 174,714,000
26/03/2021 21,300 -0.20 -0.94 21,500 21,550 20,800 7,220 153,786,000
25/03/2021 21,500 0.30 1.40 21,200 21,950 21,200 7,360 158,240,000
24/03/2021 21,200 -1.00 -4.72 22,200 22,150 21,200 11,820 250,584,000
23/03/2021 22,200 -0.30 -1.35 22,500 22,500 22,000 6,180 137,196,000
22/03/2021 22,500 0.10 0.44 22,500 22,800 22,500 7,050 158,625,000
19/03/2021 22,500 0.05 0.22 22,450 22,600 22,200 9,220 207,450,000
18/03/2021 22,450 0.15 0.67 22,450 22,750 22,350 4,370 98,106,500
17/03/2021 22,450 -0.05 -0.22 22,500 22,650 22,350 9,730 218,438,500
16/03/2021 22,500 -0.35 -1.56 22,850 22,900 22,500 13,000 292,500,000
15/03/2021 22,850 0.20 0.88 22,650 23,000 22,600 13,500 308,475,000
12/03/2021 22,650 0.45 1.99 22,200 22,800 22,300 20,380 461,607,000
11/03/2021 22,200 -0.25 -1.13 22,450 22,600 22,000 9,100 202,020,000
10/03/2021 22,450 1.45 6.46 21,000 22,450 21,200 25,610 574,944,500
09/03/2021 21,000 0.15 0.71 20,850 21,100 20,550 10,970 230,370,000
08/03/2021 20,850 0.25 1.20 20,600 21,000 20,600 9,330 194,530,500
05/03/2021 20,600 0.10 0.49 20,500 20,800 20,300 7,440 153,264,000
04/03/2021 20,500 -0.50 -2.44 21,000 21,200 20,400 6,440 132,020,000
03/03/2021 21,000 -0.05 -0.24 21,050 21,250 21,000 7,450 156,450,000
02/03/2021 21,050 0.05 0.24 21,000 21,300 20,950 5,390 113,459,500
01/03/2021 21,000 0.35 1.67 20,650 21,300 20,650 5,910 124,110,000
26/02/2021 20,650 -0.05 -0.24 20,700 20,950 20,200 4,020 83,013,000
25/02/2021 20,700 -0.15 -0.72 20,850 21,000 20,600 9,900 204,930,000
24/02/2021 20,850 -0.35 -1.68 21,200 21,600 20,800 9,510 198,283,500
23/02/2021 21,200 0.05 0.24 21,150 21,300 21,000 7,440 157,728,000
22/02/2021 21,150 0.25 1.18 20,900 21,500 20,850 11,790 249,358,500
19/02/2021 20,900 0.55 2.63 20,350 21,000 20,300 6,560 137,104,000
18/02/2021 20,350 -0.05 -0.25 20,400 20,550 20,200 8,250 167,887,500
17/02/2021 20,400 0.40 1.96 20,000 21,000 20,000 9,140 186,456,000
10/02/2021 20,000 0.40 2.00 19,600 20,300 19,600 2,710 54,200,000
09/02/2021 20,000 0.40 2.00 19,600 20,300 19,600 2,710 54,200,000
08/02/2021 19,600 -1.10 -5.61 20,700 20,700 19,500 9,750 191,100,000
05/02/2021 20,700 0.10 0.48 20,600 21,000 20,600 4,310 89,217,000
05/01/2021 22,900 -0.10 -0.44 23,000 23,000 22,800 4,000 91,600,000
04/01/2021 23,000 -0.20 -0.87 23,200 23,500 23,000 24,550 564,650,000
01/01/2021 23,200 0.10 0.43 23,200 23,300 22,800 121,300 2,814,160,000
31/12/2020 23,200 0.10 0.43 23,200 23,300 22,800 121,300 2,814,160,000
30/12/2020 23,200 0.50 2.16 22,700 23,600 22,400 238,810 5,540,392,000
29/12/2020 22,700 0.70 3.08 22,000 23,000 22,200 46,465 1,054,755,500
28/12/2020 22,000 0.50 2.27 21,500 22,800 21,800 48,007 1,056,154,000
27/12/2020 21,500 0.50 2.33 21,000 22,450 21,000 23,041 495,381,500
25/12/2020 21,500 0.50 2.33 21,000 22,450 21,000 23,041 495,381,500
24/12/2020 21,000 0.00 ■■ 0.00 21,000 21,300 20,200 16,473 345,933,000
23/12/2020 21,000 0.00 ■■ 0.00 21,000 21,850 21,000 16,678 350,238,000
22/12/2020 21,000 -0.30 -1.43 21,250 21,350 21,000 11,742 246,582,000
21/12/2020 21,250 0.10 0.47 21,150 21,500 19,700 16,650 353,812,500
20/12/2020 21,150 0.30 1.42 20,900 21,250 20,900 8,973 189,778,950
18/12/2020 21,150 0.30 1.42 20,900 21,250 20,900 8,973 189,778,950
17/12/2020 20,900 -0.40 -1.91 21,250 21,300 20,850 15,818 330,596,200
16/12/2020 21,250 0.80 3.76 20,500 21,250 20,500 16,768 356,320,000
15/12/2020 20,500 -0.20 -0.98 20,700 20,750 20,500 8,314 170,437,000
14/12/2020 20,700 0.30 1.45 20,400 20,800 20,350 19,088 395,121,600
13/12/2020 20,400 0.00 ■■ 0.00 20,350 20,500 20,000 10,737 219,034,800
11/12/2020 20,400 0.00 ■■ 0.00 20,350 20,500 20,000 10,737 219,034,800
10/12/2020 20,350 0.00 ■■ 0.00 20,350 20,350 20,000 11,009 224,033,150
09/12/2020 20,350 0.60 2.95 19,800 20,550 19,800 25,089 510,561,150
08/12/2020 19,800 -0.30 -1.52 20,100 20,100 19,800 8,892 176,061,600
07/12/2020 20,100 -0.10 -0.50 20,200 20,200 20,000 9,059 182,085,900
04/12/2020 19,550 0.10 0.51 19,500 19,800 19,500 19,180 374,969,000
03/12/2020 19,500 -0.20 -1.03 19,700 19,700 19,450 6,740 131,430,000
02/12/2020 19,700 0.00 ■■ 0.00 19,700 19,700 19,300 6,765 133,270,500
01/12/2020 19,700 0.00 ■■ 0.00 19,700 19,700 19,250 11,536 227,259,200
30/11/2020 19,800 0.25 1.26 19,550 19,800 19,450 87,490 1,732,302,000
27/11/2020 19,800 0.25 1.26 19,550 19,800 19,450 87,490 1,732,302,000
26/11/2020 19,550 -0.15 -0.77 19,700 19,850 19,500 97,170 1,899,673,500
25/11/2020 19,700 -0.10 -0.51 19,700 19,950 19,300 56,930 1,121,521,000
24/11/2020 19,700 -0.20 -1.02 19,900 19,900 19,500 66,960 1,319,112,000
23/11/2020 19,900 -0.50 -2.51 20,400 20,350 19,600 65,130 1,296,087,000
20/11/2020 20,400 0.00 ■■ 0.00 20,400 20,500 19,700 8,855 180,642,000
19/11/2020 20,400 0.30 1.47 20,050 20,550 20,100 8,184 166,953,600
18/11/2020 20,050 0.35 1.75 19,700 20,250 19,500 205,940 4,129,097,000
17/11/2020 19,700 0.30 1.52 19,400 19,700 19,200 9,907 195,167,900
16/11/2020 19,400 0.40 2.06 19,000 19,400 19,000 6,277 121,773,800
13/11/2020 19,000 0.00 ■■ 0.00 19,000 19,100 18,800 8,106 154,014,000
12/11/2020 19,000 0.00 ■■ 0.00 19,000 19,000 18,900 3,113 59,147,000
11/11/2020 19,000 -0.10 -0.53 19,050 19,100 18,900 4,197 79,743,000
10/11/2020 19,050 0.10 0.52 19,000 19,050 18,900 7,539 143,617,950
09/11/2020 19,000 -0.20 -1.05 19,200 19,150 18,800 6,779 128,801,000
06/11/2020 19,200 -0.10 -0.52 19,300 19,450 18,850 3,631 69,715,200
05/11/2020 19,300 0.10 0.52 19,250 19,300 19,050 1,457 28,120,100
04/11/2020 19,250 0.00 ■■ 0.00 19,250 19,300 19,000 4,275 82,293,750
03/11/2020 19,250 0.00 ■■ 0.00 19,250 19,800 19,000 3,293 63,390,250
02/11/2020 19,250 0.10 0.52 19,150 20,200 19,250 4,863 93,612,750
30/10/2020 19,150 -0.10 -0.52 19,250 19,500 19,000 2,790 53,428,500
29/10/2020 19,250 -0.10 -0.52 19,300 19,250 18,500 5,477 105,432,250
28/10/2020 19,300 -1.10 -5.70 20,400 19,700 19,000 6,878 132,745,400
27/10/2020 20,400 0.30 1.47 20,150 20,400 19,900 9,622 196,288,800
26/10/2020 20,150 -0.60 -2.98 20,700 20,650 20,150 10,351 208,572,650
25/10/2020 20,700 0.00 ■■ 0.00 20,700 20,700 20,300 6,664 137,944,800
23/10/2020 20,700 0.00 ■■ 0.00 20,700 20,700 20,300 6,664 137,944,800
22/10/2020 20,700 0.00 ■■ 0.00 20,700 20,700 19,900 9,639 199,527,300
21/10/2020 20,700 -0.30 -1.45 21,000 21,400 20,600 10,472 216,770,400
20/10/2020 21,000 0.00 ■■ 0.00 21,000 21,000 20,500 10,363 217,623,000
19/10/2020 21,000 0.20 0.95 20,800 21,300 20,700 19,603 411,663,000
18/10/2020 20,800 -0.70 -3.37 21,500 21,150 20,700 22,105 459,784,000
16/10/2020 20,800 -0.70 -3.37 21,500 21,150 20,700 22,105 459,784,000
15/10/2020 21,500 -0.60 -2.79 22,100 22,000 21,100 205,200 4,411,800,000
14/10/2020 22,100 0.70 3.17 21,400 22,450 21,800 27,742 613,098,200
13/10/2020 21,400 1.40 6.54 20,000 21,400 20,050 48,076 1,028,826,400
12/10/2020 20,000 0.60 3.00 19,450 20,200 19,600 30,699 613,980,000
11/10/2020 19,450 0.10 0.51 19,300 19,450 19,000 9,457 183,938,650
09/10/2020 19,450 0.10 0.51 19,300 19,450 19,000 9,457 183,938,650
08/10/2020 19,300 0.10 0.52 19,200 19,300 18,950 9,942 191,880,600
07/10/2020 19,200 -0.30 -1.56 19,450 19,450 19,200 7,325 140,640,000
06/10/2020 19,450 0.10 0.51 19,400 19,650 19,250 7,512 146,108,400
05/10/2020 19,400 0.60 3.09 18,800 19,400 18,800 10,130 196,522,000
04/10/2020 18,800 -0.50 -2.66 19,300 19,700 18,800 18,907 355,451,600
02/10/2020 18,800 -0.50 -2.66 19,300 19,700 18,800 18,907 355,451,600
01/10/2020 19,300 0.30 1.55 19,000 19,400 19,000 5,958 114,989,400
30/09/2020 19,000 -0.10 -0.53 19,150 19,250 19,000 7,951 151,069,000
29/09/2020 19,150 -0.60 -3.13 19,700 19,850 19,150 14,267 273,213,050
28/09/2020 19,700 -0.10 -0.51 19,750 19,950 19,650 10,174 200,427,800
25/09/2020 19,750 -0.20 -1.01 19,950 19,950 19,650 7,559 149,290,250
24/09/2020 19,950 -0.10 -0.50 20,000 20,000 19,800 7,082 141,285,900
23/09/2020 20,000 0.00 ■■ 0.00 20,000 20,150 19,800 11,502 230,040,000
22/09/2020 20,000 -0.30 -1.50 20,250 20,100 19,700 11,430 228,600,000
21/09/2020 20,250 0.00 ■■ 0.00 20,250 20,450 19,900 9,330 188,932,500
18/09/2020 20,250 0.00 ■■ 0.00 20,250 20,350 20,000 8,124 164,511,000
17/09/2020 20,250 0.70 3.46 19,550 20,400 19,550 27,253 551,873,250
16/09/2020 19,550 -0.10 -0.51 19,600 19,600 19,350 7,573 148,052,150
15/09/2020 19,600 0.00 ■■ 0.00 19,600 19,700 19,400 9,967 195,353,200
14/09/2020 19,600 0.00 ■■ 0.00 19,650 19,700 19,350 12,045 236,082,000
11/09/2020 19,650 0.00 ■■ 0.00 19,650 19,650 19,350 7,058 138,689,700
10/09/2020 19,650 0.10 0.51 19,500 19,650 19,400 4,414 86,735,100
09/09/2020 19,500 0.05 0.26 19,450 19,650 19,050 126,490 2,466,555,000
08/09/2020 19,450 -0.20 -1.03 19,650 19,650 19,250 7,719 150,134,550
07/09/2020 19,650 0.00 ■■ 0.00 19,650 19,850 19,400 8,033 157,848,450
04/09/2020 19,650 -0.10 -0.51 19,750 19,650 19,150 8,038 157,946,700
03/09/2020 19,750 -0.10 -0.51 19,850 19,850 19,450 9,339 184,445,250
02/09/2020 19,850 0.00 ■■ 0.00 19,900 20,000 19,500 7,372 146,334,200
01/09/2020 19,850 0.00 ■■ 0.00 19,900 20,000 19,500 7,372 146,334,200
31/08/2020 19,900 0.30 1.51 19,600 20,100 19,600 20,936 416,626,400
28/08/2020 19,600 0.40 2.04 19,200 19,700 19,000 21,197 415,461,200
27/08/2020 19,200 0.10 0.52 19,050 19,200 18,700 12,636 242,611,200
26/08/2020 19,050 -0.10 -0.52 19,150 19,200 18,800 9,614 183,146,700
25/08/2020 19,150 0.50 2.61 18,650 19,400 18,700 15,510 297,016,500
24/08/2020 18,650 0.40 2.14 18,200 18,800 18,100 11,822 220,480,300
21/08/2020 18,200 0.70 3.85 17,500 18,450 17,300 11,565 210,483,000
20/08/2020 17,500 0.10 0.57 17,450 17,650 17,200 6,548 114,590,000
19/08/2020 17,450 0.00 ■■ 0.00 17,450 17,500 17,100 7,172 125,151,400
18/08/2020 17,450 -0.10 -0.57 17,500 17,650 17,000 5,805 101,297,250
17/08/2020 17,500 -0.20 -1.14 17,700 17,950 17,400 2,369 41,457,500
14/08/2020 17,700 -0.20 -1.13 17,850 17,900 17,500 9,754 172,645,800
13/08/2020 17,850 -0.10 -0.56 17,950 17,950 17,700 5,812 103,744,200
12/08/2020 17,950 -0.30 -1.67 18,200 18,000 17,800 4,589 82,372,550
11/08/2020 18,200 -0.20 -1.10 18,400 18,400 18,000 6,038 109,891,600
10/08/2020 18,400 0.00 ■■ 0.00 18,350 18,600 18,200 3,300 60,720,000
07/08/2020 18,350 0.40 2.18 18,000 18,600 18,000 7,020 128,817,000
06/08/2020 18,000 0.60 3.33 17,450 18,000 17,300 7,150 128,700,000
05/08/2020 17,450 0.10 0.57 17,400 17,650 17,200 2,682 46,800,900
04/08/2020 17,400 0.60 3.45 16,800 17,600 16,850 6,450 112,230,000
03/08/2020 16,800 0.30 1.79 16,500 16,800 16,400 3,395 57,036,000
31/07/2020 16,500 -0.30 -1.82 16,800 16,500 16,200 3,464 57,156,000
30/07/2020 16,800 -0.10 -0.60 16,850 16,800 16,100 3,513 59,018,400
29/07/2020 16,850 0.10 0.59 16,750 16,850 15,600 7,861 132,457,850
28/07/2020 16,750 0.40 2.39 16,300 16,850 15,500 6,818 114,201,500
27/07/2020 16,300 -1.20 -7.36 17,500 17,000 16,300 8,735 142,380,500
26/07/2020 17,500 -0.90 -5.14 18,450 18,300 17,200 9,706 169,855,000
24/07/2020 17,500 -0.90 -5.14 18,450 18,300 17,200 9,706 169,855,000
23/07/2020 18,450 -0.20 -1.08 18,600 18,600 18,150 6,636 122,434,200
22/07/2020 18,600 -0.10 -0.54 18,750 18,650 18,350 5,369 99,863,400
21/07/2020 18,750 0.00 ■■ 0.00 18,750 18,750 18,400 4,363 81,806,250
20/07/2020 18,750 -0.30 -1.60 19,000 19,000 18,650 3,305 61,968,750
19/07/2020 19,000 -0.30 -1.58 19,300 19,000 18,800 5,218 99,142,000
17/07/2020 19,000 -0.30 -1.58 19,300 19,000 18,800 5,218 99,142,000
16/07/2020 19,300 0.00 ■■ 0.00 19,300 19,300 18,900 6,205 119,756,500
15/07/2020 19,300 -0.20 -1.04 19,500 19,500 19,100 4,666 90,053,800
14/07/2020 19,500 0.10 0.51 19,400 19,550 19,150 4,244 82,758,000
13/07/2020 19,400 0.10 0.52 19,250 19,550 19,150 5,559 107,844,600
12/07/2020 19,250 -0.20 -1.04 19,450 19,450 19,000 7,847 151,054,750
10/07/2020 19,250 -0.20 -1.04 19,450 19,450 19,000 7,847 151,054,750
09/07/2020 19,450 0.00 ■■ 0.00 19,450 19,450 19,250 5,738 111,604,100
08/07/2020 19,450 -0.10 -0.51 19,500 19,500 19,150 3,488 67,841,600
07/07/2020 19,500 -0.20 -1.03 19,700 19,700 19,200 4,728 92,196,000
06/07/2020 19,700 -0.10 -0.51 19,750 19,750 19,400 4,107 80,907,900
05/07/2020 19,750 -0.10 -0.51 19,900 19,900 19,350 6,157 121,600,750
03/07/2020 19,750 -0.10 -0.51 19,900 19,900 19,350 6,157 121,600,750
02/07/2020 19,900 0.00 ■■ 0.00 19,900 19,900 19,450 2,925 58,207,500
01/07/2020 19,900 0.00 ■■ 0.00 19,900 19,900 19,200 2,292 45,610,800
30/06/2020 19,900 0.10 0.50 19,800 19,900 18,700 7,793 155,080,700
29/06/2020 19,800 -0.60 -3.03 20,450 20,150 19,050 8,595 170,181,000
28/06/2020 20,450 -0.05 -0.24 20,500 20,450 20,150 56,660 1,158,697,000
26/06/2020 20,450 -0.05 -0.24 20,500 20,450 20,150 56,660 1,158,697,000
25/06/2020 20,500 -0.20 -0.98 20,700 20,500 20,100 6,331 129,785,500
24/06/2020 20,700 -0.20 -0.97 20,900 20,800 20,350 4,644 96,130,800
23/06/2020 20,900 0.60 2.87 20,300 21,000 20,050 14,806 309,445,400
22/06/2020 20,300 -0.40 -1.97 20,700 20,500 20,200 9,953 202,045,900
19/06/2020 20,700 -0.20 -0.97 20,900 20,850 20,300 14,070 291,249,000
18/06/2020 20,900 -0.20 -0.96 21,100 20,950 20,150 8,491 177,461,900
17/06/2020 21,100 -0.20 -0.95 21,300 21,300 20,500 103,560 2,185,116,000
16/06/2020 21,300 0.40 1.88 20,900 21,300 20,000 13,744 292,747,200
15/06/2020 20,900 -1.10 -5.26 22,000 21,700 20,600 17,220 359,898,000
14/06/2020 22,000 -0.40 -1.82 22,400 22,000 21,000 13,488 296,736,000
12/06/2020 22,000 -0.40 -1.82 22,400 22,000 21,000 13,488 296,736,000
11/06/2020 22,400 1.10 4.91 21,300 22,500 21,300 52,123 1,167,555,200
10/06/2020 21,300 0.20 0.94 21,100 21,700 20,500 30,973 659,724,900
09/06/2020 21,100 -0.20 -0.95 21,300 21,300 20,700 31,375 662,012,500
08/06/2020 21,300 -0.20 -0.94 21,500 21,450 20,750 30,324 645,901,200
06/06/2020 21,500 0.10 0.47 21,400 21,600 20,450 12,442 267,503,000
05/06/2020 21,500 0.10 0.47 21,400 21,600 20,450 12,442 267,503,000
04/06/2020 21,400 -0.50 -2.34 21,900 21,400 21,000 6,275 134,285,000
03/06/2020 21,900 -0.10 -0.46 22,000 21,900 20,500 10,116 221,540,400
02/06/2020 22,000 0.50 2.27 21,500 22,000 20,500 6,206 136,532,000
01/06/2020 21,500 -0.30 -1.40 21,750 22,000 21,500 1,990 42,785,000
31/05/2020 21,750 -0.10 -0.46 21,800 22,500 21,750 3,975 86,456,250
29/05/2020 21,750 -0.10 -0.46 21,800 22,500 21,750 3,975 86,456,250
28/05/2020 21,800 -0.10 -0.46 21,900 22,450 21,800 1,056 23,020,800
27/05/2020 21,900 -0.80 -3.65 22,700 23,450 21,800 6,490 142,131,000
26/05/2020 22,700 0.40 1.76 22,300 23,250 22,300 968 21,973,600
25/05/2020 22,300 -0.70 -3.14 23,000 23,000 22,300 1,051 23,437,300
24/05/2020 23,000 -0.40 -1.74 23,400 23,400 23,000 166 3,818,000
22/05/2020 23,000 -0.40 -1.74 23,400 23,400 23,000 166 3,818,000
21/05/2020 23,400 -0.10 -0.43 23,500 23,600 23,100 132 3,088,800
20/05/2020 23,500 0.40 1.70 23,100 23,500 23,050 602 14,147,000
19/05/2020 23,100 0.00 ■■ 0.00 23,100 23,100 22,900 678 15,661,800
18/05/2020 23,100 -0.50 -2.16 23,600 23,600 23,000 937 21,644,700
17/05/2020 23,600 0.10 0.42 23,500 23,600 23,000 314 7,410,400
15/05/2020 23,600 0.10 0.42 23,500 23,600 23,000 314 7,410,400
14/05/2020 23,500 -0.40 -1.70 23,900 23,900 23,500 750 17,625,000
13/05/2020 23,900 -0.20 -0.84 24,100 24,000 23,500 1,419 33,914,100
12/05/2020 24,100 0.00 ■■ 0.00 24,100 24,100 24,000 127 3,060,700
11/05/2020 24,100 -0.10 -0.41 24,200 24,200 23,600 324 7,808,400
10/05/2020 24,200 -0.10 -0.41 24,300 24,200 23,700 1,116 27,007,200
08/05/2020 24,200 -0.10 -0.41 24,300 24,200 23,700 1,116 27,007,200
07/05/2020 24,300 0.10 0.41 24,200 24,300 23,700 1,025 24,907,500
06/05/2020 24,200 -0.60 -2.48 24,800 24,400 24,200 209 5,057,800
05/05/2020 24,800 -0.20 -0.81 25,000 24,800 24,800 305 7,564,000
04/05/2020 25,000 0.20 0.80 24,800 25,000 23,500 846 21,150,000
01/05/2020 24,800 -0.10 -0.40 24,900 24,900 23,800 590 14,632,000
30/04/2020 24,800 -0.10 -0.40 24,900 24,900 23,800 590 14,632,000
29/04/2020 24,800 -0.10 -0.40 24,900 24,900 23,800 590 14,632,000
28/04/2020 24,900 -0.10 -0.40 25,000 25,000 24,000 1,070 26,643,000
27/04/2020 25,000 0.20 0.80 24,800 25,000 24,200 210 5,250,000
26/04/2020 24,800 -0.20 -0.81 25,000 24,800 24,500 120 2,976,000
24/04/2020 24,800 -0.20 -0.81 25,000 24,800 24,500 120 2,976,000
23/04/2020 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 116 2,900,000
22/04/2020 25,000 -1.50 -6.00 26,500 25,000 25,000 64 1,600,000
21/04/2020 26,500 1.60 6.04 24,900 26,500 24,800 520 13,780,000
20/04/2020 24,900 0.00 ■■ 0.00 24,900 24,900 23,800 832 20,716,800
19/04/2020 24,900 -0.10 -0.40 25,000 24,900 24,100 189 4,706,100
17/04/2020 24,900 -0.10 -0.40 25,000 24,900 24,100 189 4,706,100
16/04/2020 25,000 0.00 ■■ 0.00 25,000 25,050 24,050 79 1,975,000
15/04/2020 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 101 2,525,000
14/04/2020 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 55 1,375,000
13/04/2020 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 50 1,250,000
12/04/2020 25,000 -1.00 -4.00 26,000 25,000 25,000 65 1,625,000
10/04/2020 25,000 -1.00 -4.00 26,000 25,000 25,000 65 1,625,000
09/04/2020 26,000 1.00 3.85 25,000 26,000 25,000 112 2,912,000
08/04/2020 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100 2,500,000
07/04/2020 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100 2,500,000
06/04/2020 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100 2,500,000
03/04/2020 25,000 0.00 ■■ 0.00 25,000 25,000 24,100 157 3,925,000
02/04/2020 25,000 0.00 ■■ 0.00 25,000 25,000 24,200 210 5,250,000
01/04/2020 25,000 0.00 ■■ 0.00 25,000 25,000 24,200 210 5,250,000
31/03/2020 25,000 0.00 ■■ 0.00 25,000 25,000 24,000 573 14,325,000
30/03/2020 25,000 0.00 ■■ 0.00 25,000 25,000 23,700 510 12,750,000
29/03/2020 25,000 -0.20 -0.80 25,200 25,200 23,550 727 18,175,000
27/03/2020 25,000 -0.20 -0.80 25,200 25,200 23,550 727 18,175,000
26/03/2020 25,200 -0.20 -0.79 25,400 25,200 23,850 258 6,501,600
25/03/2020 25,400 0.60 2.36 24,800 25,400 23,400 370 9,398,000
24/03/2020 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 31 768,800
23/03/2020 24,800 -0.20 -0.81 25,000 24,800 23,550 392 9,721,600
22/03/2020 25,000 -0.30 -1.20 25,250 25,000 24,600 153 3,825,000
20/03/2020 25,000 -0.30 -1.20 25,250 25,000 24,600 153 3,825,000
19/03/2020 25,250 -0.60 -2.38 25,900 25,350 25,250 74 1,868,500
18/03/2020 25,900 0.70 2.70 25,200 25,900 24,550 224 5,801,600
17/03/2020 25,200 0.60 2.38 24,600 25,200 24,900 205 5,166,000
16/03/2020 24,600 -1.20 -4.88 25,800 25,700 24,600 1,220 30,012,000
14/03/2020 25,800 -1.75 -6.78 25,800 25,800 24,050 1,100 28,380,000
13/03/2020 25,800 -1.75 -6.78 25,800 25,800 24,050 1,100 28,380,000
12/03/2020 25,800 -0.20 -0.78 26,000 25,800 24,750 4,000 103,200,000
11/03/2020 26,000 0.25 0.96 25,750 26,000 25,750 3,020 78,520,000
10/03/2020 25,750 0.80 3.11 25,000 25,750 24,800 413 10,634,750
09/03/2020 25,000 -0.20 -0.80 25,200 25,000 24,500 309 7,725,000
07/03/2020 25,200 -0.10 -0.40 25,300 25,200 25,200 100 2,520,000
06/03/2020 25,200 -0.10 -0.40 25,300 25,200 25,200 100 2,520,000
05/03/2020 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 200 5,060,000
04/03/2020 25,300 -0.10 -0.40 25,400 25,300 25,300 100 2,530,000
03/03/2020 25,400 -0.50 -1.97 25,900 25,400 24,800 471 11,963,400
02/03/2020 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 201 5,205,900
28/02/2020 25,900 -0.10 -0.39 26,000 25,900 25,700 62 1,605,800
27/02/2020 26,000 -0.10 -0.38 26,100 26,000 26,000 100 2,600,000
26/02/2020 26,100 0.00 ■■ 0.00 26,100 26,100 25,050 1,029 26,856,900
25/02/2020 26,100 -0.10 -0.38 26,200 26,100 26,100 155 4,045,500
24/02/2020 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 151 3,956,200
21/02/2020 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 100 2,620,000
20/02/2020 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 104 2,724,800
19/02/2020 26,200 0.20 0.76 26,000 26,200 25,200 1,131 29,632,200
18/02/2020 26,000 -0.10 -0.38 26,050 26,000 25,200 510 13,260,000
17/02/2020 26,050 -0.10 -0.38 26,200 26,050 26,000 131 3,412,550
15/02/2020 26,200 0.00 ■■ 0.00 26,200 26,200 25,100 970 25,414,000
14/02/2020 26,200 0.00 ■■ 0.00 26,200 26,200 25,100 970 25,414,000
13/02/2020 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 102 2,672,400
12/02/2020 26,200 1.20 4.58 25,000 26,350 24,500 1,172 30,706,400
11/02/2020 25,000 -1.50 -6.00 26,500 25,000 25,000 155 3,875,000
10/02/2020 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 100 2,650,000
09/02/2020 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 179 4,743,500
07/02/2020 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 179 4,743,500
06/02/2020 26,500 -1.40 -5.28 27,900 26,500 26,000 370 9,805,000
05/02/2020 27,900 -0.10 -0.36 28,000 27,900 26,050 1,062 29,629,800
04/02/2020 28,000 1.80 6.43 26,200 28,000 26,500 532 14,896,000
03/02/2020 26,200 -1.80 -6.87 28,000 26,200 26,200 1 26,200
02/02/2020 28,000 0.00 ■■ 0.00 28,000 28,000 26,350 614 17,192,000
31/01/2020 28,000 0.00 ■■ 0.00 28,000 28,000 26,350 614 17,192,000
30/01/2020 28,000 0.00 ■■ 0.00 28,000 28,000 26,050 613 17,164,000
29/01/2020 28,000 0.40 1.43 27,600 28,000 26,200 106 2,968,000
28/01/2020 28,000 0.40 1.43 27,600 28,000 26,200 106 2,968,000
27/01/2020 28,000 0.40 1.43 27,600 28,000 26,200 106 2,968,000
26/01/2020 28,000 0.40 1.43 27,600 28,000 26,200 106 2,968,000
24/01/2020 28,000 0.40 1.43 27,600 28,000 26,200 106 2,968,000
23/01/2020 28,000 0.40 1.43 27,600 28,000 26,200 106 2,968,000
22/01/2020 28,000 0.40 1.43 27,600 28,000 26,200 106 2,968,000
21/01/2020 27,600 1.10 3.99 26,500 27,600 27,600 2,000 55,200,000
20/01/2020 26,500 0.70 2.64 25,800 26,500 25,800 1,220 32,330,000
17/01/2020 25,800 0.30 1.16 25,500 25,800 25,500 2,020 52,116,000
16/01/2020 25,500 0.50 1.96 25,000 25,500 24,500 2,460 62,730,000
15/01/2020 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 500 12,500,000
13/01/2020 25,000 -0.10 -0.40 25,150 25,100 24,350 87 2,175,000
10/01/2020 25,150 -0.30 -1.19 25,400 25,150 24,300 476 11,971,400
09/01/2020 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 49 1,244,600
08/01/2020 25,400 -0.10 -0.39 25,450 25,400 25,300 32 812,800
07/01/2020 25,450 -0.10 -0.39 25,500 25,450 24,200 558 14,201,100
06/01/2020 25,500 0.00 ■■ 0.00 25,500 26,000 25,500 70 1,785,000
03/01/2020 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 30 765,000
02/01/2020 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 70 1,785,000
31/12/2019 25,500 0.20 0.78 25,300 25,500 25,300 747 19,048,500
30/12/2019 25,300 0.50 1.98 24,800 25,300 24,750 900 22,770,000
28/12/2019 24,800 0.60 2.42 24,200 24,800 24,150 401 9,944,800
27/12/2019 24,800 0.60 2.42 24,200 24,800 24,150 401 9,944,800
26/12/2019 24,200 0.30 1.24 23,950 24,200 23,850 300 7,260,000
25/12/2019 23,950 -0.10 -0.42 24,050 23,950 23,450 416 9,963,200
24/12/2019 24,050 0.10 0.42 23,950 24,050 23,450 421 10,125,050
23/12/2019 23,950 0.10 0.42 23,800 23,950 23,300 772 18,489,400
21/12/2019 23,800 -0.15 -0.63 23,950 23,800 23,600 3,000 71,400,000
20/12/2019 23,800 -0.15 -0.63 23,950 23,800 23,600 3,000 71,400,000
19/12/2019 23,950 -0.40 -1.67 24,300 24,200 23,600 274 6,562,300
18/12/2019 24,300 0.40 1.65 23,850 24,350 23,200 634 15,406,200
17/12/2019 23,850 -0.10 -0.42 24,000 24,450 22,650 482 11,495,700
16/12/2019 24,000 -0.30 -1.25 24,250 24,200 23,600 386 9,264,000
14/12/2019 24,250 -0.10 -0.41 24,300 24,300 23,200 633 15,350,250
13/12/2019 24,250 -0.10 -0.41 24,300 24,300 23,200 633 15,350,250
12/12/2019 24,300 -0.20 -0.82 24,500 24,300 23,600 860 20,898,000
11/12/2019 24,500 -0.40 -1.63 24,950 24,500 23,750 400 9,800,000
10/12/2019 24,950 0.70 2.81 24,250 25,000 23,500 900 22,455,000
09/12/2019 24,250 -0.40 -1.65 24,600 24,250 24,250 290 7,032,500
07/12/2019 24,600 -1.00 -4.07 25,600 25,500 24,300 922 22,681,200
06/12/2019 24,600 -1.00 -4.07 25,600 25,500 24,300 922 22,681,200
05/12/2019 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 200 5,120,000
04/12/2019 25,600 0.00 ■■ 0.00 25,600 25,600 24,350 271 6,937,600
03/12/2019 25,600 -0.40 -1.56 26,000 25,600 25,600 20 512,000
02/12/2019 26,000 0.60 2.31 25,350 26,000 23,800 1,680 43,680,000
29/11/2019 25,350 0.10 0.39 25,300 25,850 25,200 620 15,717,000
28/11/2019 25,300 -0.10 -0.40 25,350 25,300 25,300 50 1,265,000
27/11/2019 25,350 -0.10 -0.39 25,450 25,350 25,350 202 5,120,700
26/11/2019 25,450 0.00 ■■ 0.00 25,450 25,450 25,450 100 2,545,000
25/11/2019 25,450 0.00 ■■ 0.00 25,450 25,450 23,750 90 2,290,500
23/11/2019 25,450 -0.30 -1.18 25,700 25,550 24,000 1,390 35,375,500
22/11/2019 25,450 -0.30 -1.18 25,700 25,550 24,000 1,390 35,375,500
21/11/2019 25,700 -0.20 -0.78 25,850 25,700 24,500 1,589 40,837,300
20/11/2019 25,850 -0.10 -0.39 25,950 25,850 25,850 1,145 29,598,250
19/11/2019 25,950 -0.10 -0.39 26,000 25,950 24,450 126 3,269,700
18/11/2019 26,000 0.00 ■■ 0.00 26,000 26,000 24,200 14,181 368,706,000
15/11/2019 26,000 0.00 ■■ 0.00 26,000 26,000 24,700 1,700 44,200,000
14/11/2019 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 20 520,000
13/11/2019 26,000 0.10 0.38 25,900 26,000 24,800 825 21,450,000
12/11/2019 25,900 -0.10 -0.39 25,950 25,900 25,750 535 13,856,500
11/11/2019 25,950 -0.10 -0.39 26,000 25,950 25,950 20 519,000
09/11/2019 26,000 0.10 0.38 25,950 26,000 24,950 175 4,550,000
08/11/2019 26,000 0.10 0.38 25,950 26,000 24,950 175 4,550,000
07/11/2019 25,950 -0.10 -0.39 26,000 25,950 24,850 282 7,317,900
06/11/2019 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 30 780,000
05/11/2019 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 104 2,704,000
04/11/2019 26,000 0.20 0.77 25,800 26,000 25,500 151 3,926,000
01/11/2019 26,000 0.20 0.77 25,800 26,000 25,500 151 3,926,000
31/10/2019 25,800 0.00 ■■ 0.00 25,800 25,800 25,000 403 10,397,400
30/10/2019 25,800 0.60 2.33 25,200 25,800 23,450 2,084 53,767,200
29/10/2019 25,200 0.00 ■■ 0.00 25,200 25,200 24,000 531 13,381,200
28/10/2019 25,200 1.10 4.37 24,150 25,200 24,000 121 3,049,200
26/10/2019 24,150 -1.20 -4.97 25,300 24,150 24,150 1 24,150
25/10/2019 24,150 -1.20 -4.97 25,300 24,150 24,150 1 24,150
24/10/2019 25,300 -0.10 -0.40 25,350 25,300 25,250 2 50,600
23/10/2019 25,350 0.00 ■■ 0.00 25,400 25,350 24,100 163 4,132,050
22/10/2019 25,400 -0.10 -0.39 25,500 25,400 24,000 204 5,181,600
21/10/2019 25,500 0.50 1.96 25,000 25,500 25,200 500 12,750,000
18/10/2019 25,000 0.30 1.20 24,750 25,000 25,000 50 1,250,000
17/10/2019 24,750 0.60 2.42 24,100 24,800 24,100 774 19,156,500
16/10/2019 24,100 0.00 ■■ 0.00 24,100 24,100 23,300 68 1,638,800
15/10/2019 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 100 2,410,000
14/10/2019 24,100 0.60 2.49 23,500 24,100 23,500 500 12,050,000
11/10/2019 23,500 -0.40 -1.70 23,900 23,500 23,500 40 940,000
10/10/2019 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 100 2,390,000
09/10/2019 23,900 -0.10 -0.42 23,950 23,900 23,200 81 1,935,900
08/10/2019 23,950 -0.10 -0.42 24,000 23,950 23,950 70 1,676,500
07/10/2019 24,000 0.10 0.42 23,900 24,000 22,650 911 21,864,000
04/10/2019 23,900 -0.10 -0.42 23,950 23,900 23,350 200 4,780,000
03/10/2019 23,950 0.00 ■■ 0.00 23,950 23,950 23,250 51 1,221,450
02/10/2019 23,950 0.00 ■■ 0.00 23,950 23,950 23,950 10 239,500
01/10/2019 23,950 -0.10 -0.42 24,000 23,950 23,950 650 15,567,500
30/09/2019 24,000 0.50 2.08 23,500 24,000 23,250 501 12,024,000
27/09/2019 23,500 0.20 0.85 23,300 23,500 22,700 502 11,797,000
26/09/2019 23,300 -0.20 -0.86 23,500 23,300 23,300 151 3,518,300
25/09/2019 23,500 0.00 ■■ 0.00 23,500 24,100 22,500 906 21,291,000
24/09/2019 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 3 70,500
23/09/2019 23,500 -0.70 -2.98 24,200 23,900 22,800 1,740 40,890,000
20/09/2019 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 50 1,210,000
19/09/2019 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 50 1,210,000
18/09/2019 24,200 0.20 0.83 24,000 24,200 24,000 502 12,148,400
17/09/2019 24,000 0.10 0.42 23,950 24,200 23,300 292 7,008,000
16/09/2019 23,950 0.60 2.51 23,400 23,950 23,950 62 1,484,900
13/09/2019 23,400 0.20 0.85 23,200 23,400 23,200 145 3,393,000
12/09/2019 23,200 -0.60 -2.59 23,800 23,800 23,200 62 1,438,400
11/09/2019 23,800 0.00 ■■ 0.00 23,800 23,800 22,600 780 18,564,000
10/09/2019 23,800 -0.10 -0.42 23,900 23,800 23,800 150 3,570,000
09/09/2019 23,900 -0.10 -0.42 23,950 23,950 23,850 102 2,437,800
06/09/2019 23,950 -0.10 -0.42 24,000 23,950 23,750 500 11,975,000
05/09/2019 24,000 0.10 0.42 23,900 24,000 24,000 100 2,400,000
04/09/2019 23,900 -0.10 -0.42 24,000 23,900 23,250 170 4,063,000
03/09/2019 24,000 0.00 ■■ 0.00 24,000 24,000 23,050 812 19,488,000
30/08/2019 24,000 0.10 0.42 23,900 24,000 23,400 575 13,800,000
29/08/2019 23,900 -0.10 -0.42 24,000 23,900 23,200 250 5,975,000
28/08/2019 24,000 0.20 0.83 23,800 24,000 23,100 690 16,560,000
27/08/2019 23,800 -0.10 -0.42 23,900 23,800 23,000 1,000 23,800,000
26/08/2019 23,900 0.00 ■■ 0.00 23,900 23,900 22,800 806 19,263,400
23/08/2019 23,900 -0.20 -0.84 24,100 23,900 23,100 355 8,484,500
22/08/2019 24,100 0.20 0.83 23,900 24,100 23,400 708 17,062,800
21/08/2019 23,900 -0.10 -0.42 23,950 23,900 23,200 526 12,571,400
20/08/2019 23,950 0.10 0.42 23,900 23,950 22,500 947 22,680,650
19/08/2019 23,900 -0.10 -0.42 24,000 23,900 23,000 222 5,305,800
16/08/2019 24,000 0.00 ■■ 0.00 24,000 24,000 23,300 805 19,320,000
15/08/2019 24,000 -0.10 -0.42 24,100 24,000 22,600 304 7,296,000
14/08/2019 24,100 0.40 1.66 23,700 24,100 22,100 732 17,641,200
13/08/2019 23,700 -0.30 -1.27 24,000 23,700 22,600 231 5,474,700
12/08/2019 24,000 0.00 ■■ 0.00 24,000 24,000 22,900 712 17,088,000
09/08/2019 24,000 0.00 ■■ 0.00 24,000 24,000 22,450 275 6,600,000
08/08/2019 24,000 1.10 4.58 22,900 24,000 21,400 800 19,200,000
07/08/2019 22,900 -1.10 -4.80 24,000 23,100 22,900 597 13,671,300
06/08/2019 24,000 0.00 ■■ 0.00 24,000 24,000 23,200 240 5,760,000
05/08/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 104 2,496,000
02/08/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 100 2,400,000
01/08/2019 24,000 0.10 0.42 23,950 24,000 23,800 119 2,856,000
31/07/2019 23,950 0.10 0.42 23,800 23,950 23,000 621 14,872,950
30/07/2019 23,800 0.60 2.52 23,200 23,800 23,100 500 11,900,000
29/07/2019 23,200 -0.80 -3.45 24,000 23,200 23,200 300 6,960,000
26/07/2019 24,000 -0.20 -0.83 24,200 24,000 22,900 1,111 26,664,000
25/07/2019 24,200 1.20 4.96 23,000 24,200 24,200 200 4,840,000
24/07/2019 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 505 11,615,000
23/07/2019 23,000 0.00 ■■ 0.00 23,000 23,000 22,200 231 5,313,000
22/07/2019 23,000 1.40 6.09 21,600 23,000 21,100 580 13,340,000
19/07/2019 21,600 0.00 ■■ 0.00 21,600 21,600 21,000 112 2,419,200
18/07/2019 21,600 0.00 ■■ 0.00 21,600 21,600 21,000 156 3,369,600
17/07/2019 21,600 -0.10 -0.46 21,700 21,700 20,200 800 17,280,000
16/07/2019 21,700 1.40 6.45 20,300 21,700 19,200 631 13,692,700
15/07/2019 20,300 0.00 ■■ 0.00 20,300 20,300 20,000 102 2,070,600
12/07/2019 20,300 0.00 ■■ 0.00 20,300 20,300 20,200 104 2,111,200
11/07/2019 20,300 0.00 ■■ 0.00 20,300 20,300 20,200 20 406,000
10/07/2019 20,300 0.20 0.99 20,100 20,300 19,450 842 17,092,600
09/07/2019 20,100 0.20 1.00 19,900 20,100 19,450 380 7,638,000
08/07/2019 19,900 0.00 ■■ 0.00 19,900 19,900 19,850 452 8,994,800
05/07/2019 19,900 0.00 ■■ 0.00 19,900 19,900 19,250 336 6,686,400
04/07/2019 19,900 0.00 ■■ 0.00 19,900 19,900 19,250 486 9,671,400
03/07/2019 19,900 0.00 ■■ 0.00 19,900 19,900 19,050 250 4,975,000
02/07/2019 19,900 0.50 2.51 19,350 19,900 19,350 713 14,188,700
01/07/2019 19,350 0.20 1.03 19,200 19,700 19,200 104 2,012,400
28/06/2019 19,200 0.10 0.52 19,050 19,200 19,000 565 10,848,000
27/06/2019 19,050 0.00 ■■ 0.00 19,050 19,100 18,700 1,191 22,688,550
26/06/2019 19,050 -0.60 -3.15 19,600 19,100 19,000 994 18,935,700
25/06/2019 19,600 -0.40 -2.04 20,000 19,600 18,950 856 16,777,600
24/06/2019 20,000 0.40 2.00 19,600 20,000 18,850 611 12,220,000
21/06/2019 19,600 0.30 1.53 19,300 19,600 18,800 3,255 63,798,000
20/06/2019 19,300 -0.40 -2.07 19,750 19,950 19,300 1,811 34,952,300
19/06/2019 19,750 -0.60 -3.04 20,400 20,200 19,250 3,900 77,025,000
18/06/2019 20,400 -0.10 -0.49 20,500 20,400 19,900 1,605 32,742,000
17/06/2019 20,500 -0.40 -1.95 20,900 20,500 20,500 195 3,997,500
16/06/2019 20,900 0.30 1.44 20,600 20,900 19,950 3,612 75,490,800
14/06/2019 20,900 0.30 1.44 20,600 20,900 19,950 3,612 75,490,800
13/06/2019 20,600 -0.40 -1.94 21,000 21,000 20,550 394 8,116,400
11/06/2019 21,300 0.60 2.82 20,700 21,900 20,550 2,079 44,282,700
10/06/2019 20,700 -0.40 -1.93 21,100 22,250 20,600 1,663 34,424,100
09/06/2019 21,100 -0.40 -1.90 21,500 21,100 20,500 905 19,095,500
07/06/2019 21,100 -0.40 -1.90 21,500 21,100 20,500 905 19,095,500
06/06/2019 21,500 0.40 1.86 21,100 21,600 21,500 122 2,623,000
05/06/2019 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 115 2,426,500
04/06/2019 21,100 -0.40 -1.90 21,500 21,500 21,000 123 2,595,300
03/06/2019 21,500 0.50 2.33 21,000 21,500 20,600 789 16,963,500
02/06/2019 21,000 -0.40 -1.90 21,400 21,200 20,750 1,326 27,846,000
31/05/2019 21,000 -0.40 -1.90 21,400 21,200 20,750 1,326 27,846,000
30/05/2019 21,400 -0.20 -0.93 21,600 21,400 21,400 10 214,000
29/05/2019 21,600 -0.20 -0.93 21,800 22,200 20,650 698 15,076,800
28/05/2019 21,800 -0.20 -0.92 22,000 23,000 21,800 1,251 27,271,800
27/05/2019 22,000 -0.30 -1.36 22,250 22,400 22,000 87 1,914,000
26/05/2019 22,250 0.00 ■■ 0.00 22,250 22,250 22,250 100 2,225,000
24/05/2019 22,250 0.00 ■■ 0.00 22,250 22,250 22,250 100 2,225,000
23/05/2019 22,250 0.10 0.45 22,200 22,450 21,500 1,901 42,297,250
22/05/2019 22,200 -0.40 -1.80 22,550 22,450 22,000 772 17,138,400
21/05/2019 22,550 -0.20 -0.89 22,750 22,550 22,550 110 2,480,500
20/05/2019 22,750 -0.10 -0.44 22,800 22,800 22,500 659 14,992,250
19/05/2019 22,750 -0.10 -0.44 22,800 22,800 22,500 659 14,992,250
17/05/2019 22,750 -0.10 -0.44 22,800 22,800 22,500 659 14,992,250
16/05/2019 22,800 0.40 1.75 22,450 22,850 22,250 659 15,025,200
15/05/2019 22,450 -0.20 -0.89 22,650 22,850 22,450 503 11,292,350
14/05/2019 22,650 0.10 0.44 22,500 22,650 22,150 600 13,590,000
13/05/2019 22,500 0.00 ■■ 0.00 22,500 22,500 22,300 395 8,887,500
12/05/2019 22,500 -0.20 -0.89 22,700 22,700 22,200 547 12,307,500
10/05/2019 22,500 -0.20 -0.89 22,700 22,700 22,200 547 12,307,500
09/05/2019 22,700 -0.10 -0.44 22,800 22,750 22,200 94 2,133,800
08/05/2019 22,700 -0.10 -0.44 22,800 22,750 22,200 94 2,133,800
07/05/2019 22,800 -0.10 -0.44 22,900 22,800 22,100 910 20,748,000
06/05/2019 22,900 -0.30 -1.31 23,150 23,200 22,000 1,110 25,419,000
05/05/2019 22,900 -0.30 -1.31 23,150 23,200 22,000 1,110 25,419,000
03/05/2019 22,900 -0.30 -1.31 23,150 23,200 22,000 1,110 25,419,000
02/05/2019 23,150 -0.20 -0.86 23,350 23,150 22,250 4,815 111,467,250
01/05/2019 23,350 0.00 ■■ 0.00 23,350 23,350 23,350 105 2,451,750
30/04/2019 23,350 0.00 ■■ 0.00 23,350 23,350 23,350 105 2,451,750
29/04/2019 23,350 0.00 ■■ 0.00 23,350 23,350 23,350 105 2,451,750
28/04/2019 23,350 0.00 ■■ 0.00 23,350 23,350 23,350 105 2,451,750
26/04/2019 23,350 0.00 ■■ 0.00 23,350 23,350 23,350 105 2,451,750
25/04/2019 23,350 0.40 1.71 23,000 23,350 22,800 689 16,088,150
24/04/2019 23,000 -0.20 -0.87 23,200 23,000 23,000 80 1,840,000
23/04/2019 23,200 -0.10 -0.43 23,300 23,200 22,600 2,191 50,831,200
22/04/2019 23,300 -0.50 -2.15 23,800 23,400 22,800 1,071 24,954,300
21/04/2019 23,800 -0.20 -0.84 24,000 24,000 23,800 400 9,520,000
19/04/2019 23,800 -0.20 -0.84 24,000 24,000 23,800 400 9,520,000
18/04/2019 24,000 1.40 5.83 22,600 24,000 22,500 733 17,592,000
17/04/2019 22,600 -1.70 -7.52 24,300 23,700 22,600 5,689 128,571,400
16/04/2019 24,300 0.50 2.06 23,800 24,300 23,000 1,951 47,409,300
15/04/2019 23,800 -0.50 -2.10 24,300 24,250 23,800 82 1,951,600
12/04/2019 23,800 -0.50 -2.10 24,300 24,250 23,800 82 1,951,600
11/04/2019 24,300 0.00 ■■ 0.00 24,300 24,300 23,050 69 1,676,700
10/04/2019 24,300 0.00 ■■ 0.00 24,300 24,300 24,000 290 7,047,000
09/04/2019 24,300 -0.20 -0.82 24,500 24,300 24,300 150 3,645,000
08/04/2019 24,500 0.00 ■■ 0.00 24,500 24,500 24,250 820 20,090,000
05/04/2019 24,500 0.00 ■■ 0.00 24,500 24,500 24,250 820 20,090,000
04/04/2019 24,500 -0.10 -0.41 24,600 24,600 23,300 636 15,582,000
03/04/2019 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 100 2,460,000
02/04/2019 24,600 0.30 1.22 24,300 24,600 23,450 505 12,423,000
01/04/2019 24,300 -0.20 -0.82 24,500 24,300 23,700 605 14,701,500
31/03/2019 24,100 0.10 0.41 24,000 24,100 22,900 7,100 171,110,000
29/03/2019 24,500 0.10 0.41 24,450 24,500 24,400 903 22,123,500
28/03/2019 24,450 -0.20 -0.82 24,600 24,600 24,450 601 14,694,450
27/03/2019 24,600 0.00 ■■ 0.00 24,650 24,600 24,600 401 9,864,600
26/03/2019 25,700 0.30 1.17 25,400 25,900 24,500 2,660 68,362,000
25/03/2019 24,650 1.20 4.87 23,450 24,650 23,250 584 14,395,600
22/03/2019 23,450 -0.20 -0.85 23,600 23,750 23,000 628 14,726,600
21/03/2019 23,600 -0.90 -3.81 24,550 23,600 23,500 106 2,501,600
20/03/2019 24,550 -0.10 -0.41 24,700 24,700 24,550 204 5,008,200
19/03/2019 24,700 0.60 2.43 24,100 24,850 23,900 1,104 27,268,800
18/03/2019 24,100 -0.50 -2.07 24,600 24,100 24,100 1 24,100
15/03/2019 24,600 -0.30 -1.22 24,850 24,650 23,850 862 21,205,200
14/03/2019 24,850 0.00 ■■ 0.00 24,850 24,850 24,850 200 4,970,000
13/03/2019 24,850 0.00 ■■ 0.00 24,850 24,850 24,400 1,178 29,273,300
12/03/2019 24,850 0.90 3.62 24,000 24,850 23,800 961 23,880,850
11/03/2019 24,000 -0.30 -1.25 24,300 24,300 23,700 635 15,240,000
08/03/2019 24,300 -1.30 -5.35 25,550 25,550 24,000 5,461 132,702,300
07/03/2019 25,550 -0.30 -1.17 25,800 26,000 24,450 2,120 54,166,000
06/03/2019 25,800 0.10 0.39 25,750 25,800 25,500 460 11,868,000
05/03/2019 25,750 -0.30 -1.17 26,000 25,900 24,700 720 18,540,000
04/03/2019 26,000 -0.40 -1.54 26,450 26,350 25,500 29 754,000
01/03/2019 26,450 -0.50 -1.89 26,950 26,950 25,400 7 185,150
28/02/2019 26,950 1.80 6.68 25,200 26,950 24,700 1,371 36,948,450
27/02/2019 25,200 0.20 0.79 25,000 25,200 24,650 317 7,988,400
26/02/2019 25,000 -0.30 -1.20 25,250 25,000 25,000 15 375,000
25/02/2019 25,250 0.00 ■■ 0.00 25,250 25,250 25,000 311 7,852,750
22/02/2019 25,250 0.00 ■■ 0.00 25,250 25,250 25,000 720 18,180,000
21/02/2019 25,250 -0.10 -0.40 25,300 25,250 25,150 455 11,488,750
20/02/2019 25,300 0.00 ■■ 0.00 25,300 26,200 25,300 397 10,044,100
19/02/2019 25,300 0.00 ■■ 0.00 25,300 25,300 24,550 1,814 45,894,200
18/02/2019 25,300 -0.10 -0.40 25,350 25,300 24,200 1,242 31,422,600
15/02/2019 25,350 -0.30 -1.18 25,600 25,350 25,000 314 7,959,900
14/02/2019 25,600 -0.30 -1.17 25,900 25,650 25,600 307 7,859,200
13/02/2019 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 1 25,900
12/02/2019 25,900 -0.80 -3.09 26,700 25,900 24,900 2,090 54,131,000
11/02/2019 26,700 0.40 1.50 26,250 26,700 24,600 795 21,226,500
01/02/2019 26,250 -0.30 -1.14 26,500 26,250 26,150 201 5,276,250
31/01/2019 26,500 0.60 2.26 25,850 26,500 24,550 832 22,048,000
30/01/2019 25,850 0.00 ■■ 0.00 25,850 25,850 25,850 200 5,170,000
29/01/2019 25,850 0.50 1.93 25,350 25,850 24,400 489 12,640,650
28/01/2019 25,350 0.20 0.79 25,150 25,350 25,350 11 278,850
25/01/2019 25,150 -0.20 -0.80 25,350 25,150 25,000 351 8,827,650
24/01/2019 25,350 -0.30 -1.18 25,600 25,600 25,200 426,000 10,799,100,000
23/01/2019 25,600 -0.60 -2.34 26,250 25,600 25,600 1,000 25,600,000
22/01/2019 26,250 -0.30 -1.14 26,500 26,450 25,500 420,000 11,025,000,000
21/01/2019 26,500 -0.90 -3.40 26,500 26,500 25,000 15,460 409,690,000
18/01/2019 26,500 0.60 2.26 25,900 26,500 25,000 3,030 80,295,000
17/01/2019 25,900 -0.10 -0.39 26,000 25,900 25,050 3,530 91,427,000
16/01/2019 25,900 -0.10 -0.39 26,000 25,900 25,050 3,530 91,427,000
15/01/2019 26,000 -0.95 -3.65 26,000 26,000 25,050 1,710 44,460,000
14/01/2019 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 10 260,000
11/01/2019 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 2,000 52,000,000
10/01/2019 26,000 -0.95 -3.65 26,000 26,000 25,050 1,010 26,260,000
09/01/2019 26,000 0.05 0.19 25,950 26,000 25,500 5,320 138,320,000
08/01/2019 25,950 -0.05 -0.19 26,000 25,950 24,800 1,910 49,564,500
07/01/2019 26,000 -1.00 -3.85 26,000 26,000 24,750 1,440 37,440,000
04/01/2019 26,000 0.05 0.19 25,950 26,000 25,800 5,010 130,260,000
03/01/2019 25,950 -0.05 -0.19 26,000 25,950 25,950 2,000 51,900,000
02/01/2019 25,950 -0.05 -0.19 26,000 25,950 25,950 2,000 51,900,000
30/12/2018 26,000 -1.25 -4.81 26,000 26,000 24,750 5,100 132,600,000
28/12/2018 26,000 -1.25 -4.81 26,000 26,000 24,750 5,100 132,600,000
27/12/2018 26,000 0.30 1.15 25,700 26,000 25,450 3,600 93,600,000
26/12/2018 25,700 0.30 1.17 25,400 25,900 24,500 2,660 68,362,000
25/12/2018 25,400 -0.20 -0.79 25,600 25,600 24,650 1,570 39,878,000
24/12/2018 25,600 -0.30 -1.17 25,900 25,600 24,600 2,630 67,328,000
23/12/2018 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 1,000 25,900,000
21/12/2018 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 1,000 25,900,000
20/12/2018 25,900 -0.10 -0.39 25,900 25,900 24,800 1,900 49,210,000
19/12/2018 25,900 -1.10 -4.25 25,900 25,900 24,500 6,000 155,400,000
18/12/2018 25,900 -0.05 -0.19 25,950 25,900 24,450 33,410 865,319,000
17/12/2018 25,950 -0.05 -0.19 26,000 25,950 25,000 4,000 103,800,000
16/12/2018 26,000 0.25 0.96 25,750 26,000 24,300 4,700 122,200,000
14/12/2018 26,000 0.25 0.96 25,750 26,000 24,300 4,700 122,200,000
13/12/2018 25,750 -0.25 -0.97 26,000 25,800 24,700 101,180 2,605,385,000
12/12/2018 26,000 0.80 3.08 25,200 26,000 24,600 9,000 234,000,000
11/12/2018 25,200 -0.70 -2.78 25,900 25,900 24,600 4,070 102,564,000
10/12/2018 25,900 0.90 3.47 25,000 26,000 23,350 5,350 138,565,000
09/12/2018 25,000 -1.00 -4.00 25,000 26,000 23,800 5,910 147,750,000
07/12/2018 25,000 -1.00 -4.00 25,000 26,000 23,800 5,910 147,750,000
06/12/2018 25,000 0.20 0.80 24,800 25,000 24,000 5,020 125,500,000
05/12/2018 24,800 1.60 6.45 23,200 24,800 22,500 5,110 126,728,000
04/12/2018 23,200 0.20 0.86 23,000 23,200 23,000 5,010 116,232,000
03/12/2018 23,000 -1.10 -4.78 24,100 25,000 23,000 9,540 219,420,000
30/11/2018 24,100 0.10 0.41 24,000 24,100 22,900 7,100 171,110,000
29/11/2018 24,000 0.30 1.25 23,700 24,950 22,650 8,040 192,960,000
28/11/2018 23,700 -0.10 -0.42 23,800 23,800 23,500 7,660 181,542,000
27/11/2018 23,800 1.55 6.51 22,250 23,800 22,200 6,640 158,032,000
26/11/2018 22,250 -0.65 -2.92 22,900 22,600 22,200 9,370 208,482,500
24/11/2018 22,900 -0.10 -0.44 23,000 23,000 22,900 6,350 145,415,000
23/11/2018 22,900 -0.10 -0.44 23,000 23,000 22,900 6,350 145,415,000
22/11/2018 23,000 -0.30 -1.30 23,000 23,700 22,500 11,160 256,680,000
21/11/2018 23,000 -0.80 -3.48 23,800 24,450 23,000 7,790 179,170,000
20/11/2018 23,800 -0.10 -0.42 23,800 23,800 23,000 6,280 149,464,000
19/11/2018 23,800 0.20 0.84 23,600 23,800 22,450 5,740 136,612,000
16/11/2018 23,600 -0.20 -0.85 23,800 23,600 22,500 4,510 106,436,000
15/11/2018 23,800 0.80 3.36 23,000 23,800 22,050 12,190 290,122,000
14/11/2018 23,000 -1.20 -5.22 24,200 24,000 23,000 13,730 315,790,000
13/11/2018 24,200 -0.70 -2.89 24,200 24,200 23,500 2,480 60,016,000
12/11/2018 24,200 -0.45 -1.86 24,200 24,200 23,500 6,700 162,140,000
09/11/2018 24,200 -0.40 -1.65 24,600 24,750 24,200 5,230 126,566,000
08/11/2018 24,600 0.50 2.03 24,100 24,900 23,300 13,770 338,742,000
07/11/2018 24,100 -0.40 -1.66 24,500 24,500 24,100 1,970 47,477,000
06/11/2018 24,500 -0.60 -2.45 25,100 26,000 24,400 3,100 75,950,000
05/11/2018 25,100 -0.15 -0.60 25,250 25,100 24,150 3,050 76,555,000
02/11/2018 25,250 -1.15 -4.55 25,250 25,250 24,000 6,210 156,802,500
01/11/2018 25,250 0.00 ■■ 0.00 25,250 25,250 25,200 2,530 63,882,500
31/10/2018 25,250 1.65 6.53 23,600 25,250 22,600 2,910 73,477,500
30/10/2018 23,600 -0.70 -2.97 24,300 24,200 23,600 820 19,352,000
29/10/2018 24,300 -1.15 -4.73 25,450 24,700 23,700 2,720 66,096,000
28/10/2018 25,450 -0.15 -0.59 25,600 25,500 24,100 2,010 51,154,500
26/10/2018 25,450 -0.15 -0.59 25,600 25,500 24,100 2,010 51,154,500
25/10/2018 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 1,010 25,856,000
24/10/2018 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 1,010 25,856,000
23/10/2018 25,600 0.10 0.39 25,500 25,600 23,850 5,160 132,096,000
22/10/2018 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 6,300 160,650,000
19/10/2018 25,500 -0.10 -0.39 25,600 25,500 24,600 1,030 26,265,000
18/10/2018 25,500 -0.10 -0.39 25,600 25,500 24,600 1,030 26,265,000
17/10/2018 25,600 -0.10 -0.39 25,700 25,700 25,200 1,500 38,400,000
16/10/2018 25,700 -0.30 -1.17 26,000 25,700 25,700 110 2,827,000
15/10/2018 26,000 0.20 0.77 25,800 26,000 24,300 5,810 151,060,000
14/10/2018 25,800 0.30 1.16 25,500 25,800 23,950 6,150 158,670,000
12/10/2018 25,800 0.30 1.16 25,500 25,800 23,950 6,150 158,670,000
11/10/2018 25,500 -0.50 -1.96 26,000 25,900 24,250 17,870 455,685,000
10/10/2018 26,000 0.05 0.19 25,950 26,000 24,350 8,670 225,420,000
09/10/2018 25,950 -0.05 -0.19 26,000 25,950 25,400 2,020 52,419,000
08/10/2018 26,000 -0.40 -1.54 26,400 26,200 25,500 7,890 205,140,000
07/10/2018 26,400 0.45 1.70 25,950 26,400 25,300 19,800 522,720,000
05/10/2018 26,400 0.45 1.70 25,950 26,400 25,300 19,800 522,720,000
04/10/2018 25,950 -0.05 -0.19 26,000 26,000 25,800 5,640 146,358,000
03/10/2018 26,000 -1.00 -3.85 27,000 26,000 25,650 3,330 86,580,000
02/10/2018 27,000 -0.30 -1.11 27,300 27,000 26,400 4,370 117,990,000
01/10/2018 27,300 0.90 3.30 26,400 27,300 25,800 18,900 515,970,000
30/09/2018 26,400 -0.20 -0.76 26,400 26,400 25,500 25,620 676,368,000
28/09/2018 26,400 -0.20 -0.76 26,400 26,400 25,500 25,620 676,368,000
27/09/2018 26,400 -0.10 -0.38 26,400 26,700 25,600 26,920 710,688,000
26/09/2018 26,400 0.30 1.14 26,100 26,400 26,100 5,630 148,632,000
25/09/2018 26,100 -0.25 -0.96 26,350 26,200 26,000 5,910 154,251,000
24/09/2018 26,350 -0.60 -2.28 26,950 26,950 26,350 1,080 28,458,000
21/09/2018 26,950 0.45 1.67 26,500 26,950 25,700 15,980 430,661,000
20/09/2018 26,500 0.40 1.51 26,100 27,450 25,500 15,930 422,145,000
19/09/2018 26,100 -0.80 -3.07 26,900 26,700 26,000 12,790 333,819,000
18/09/2018 26,900 0.15 0.56 26,750 26,900 26,000 4,500 121,050,000
17/09/2018 26,750 -0.75 -2.80 26,750 26,750 25,500 11,320 302,810,000
14/09/2018 26,750 -0.80 -2.99 27,550 27,550 26,750 10,930 292,377,500
13/09/2018 27,550 -0.85 -3.09 28,400 28,400 27,450 5,620 154,831,000
12/09/2018 28,400 -0.70 -2.46 28,400 28,400 27,450 4,010 113,884,000
11/09/2018 28,400 0.05 0.18 28,350 28,600 27,250 10,880 308,992,000
10/09/2018 28,350 0.05 0.18 28,300 28,350 26,900 10,620 301,077,000
07/09/2018 28,300 -0.20 -0.71 28,500 28,450 26,700 4,730 133,859,000
06/09/2018 28,500 -0.35 -1.23 28,850 28,500 27,150 11,570 329,745,000
05/09/2018 28,850 -0.15 -0.52 29,000 28,850 27,500 2,500 72,125,000
04/09/2018 29,000 0.50 1.72 28,500 29,000 27,750 3,310 95,990,000
03/09/2018 28,500 0.50 1.75 28,000 28,500 27,650 10,040 286,140,000
31/08/2018 28,500 0.50 1.75 28,000 28,500 27,650 10,040 286,140,000
30/08/2018 28,000 -1.00 -3.57 29,000 28,900 27,600 2,930 82,040,000
29/08/2018 29,000 -0.10 -0.34 29,100 29,000 28,000 8,100 234,900,000
28/08/2018 29,100 1.10 3.78 28,000 29,450 27,100 7,510 218,541,000
27/08/2018 28,000 -0.10 -0.36 28,100 28,050 28,000 1,010 28,280,000
24/08/2018 28,100 -0.80 -2.85 28,900 28,200 28,000 3,680 103,408,000
23/08/2018 28,900 -0.20 -0.69 29,100 29,200 28,600 1,490 43,061,000
22/08/2018 29,100 0.05 0.17 29,050 29,100 28,000 6,680 194,388,000
21/08/2018 29,050 -0.95 -3.27 30,000 29,100 29,000 2,000 58,100,000
20/08/2018 30,000 0.05 0.17 29,950 30,000 28,350 1,900 57,000,000
19/08/2018 29,950 -0.05 -0.17 30,000 29,950 28,550 15,110 452,544,500
17/08/2018 29,950 -0.05 -0.17 30,000 29,950 28,550 15,110 452,544,500
16/08/2018 30,000 -0.40 -1.33 30,400 30,000 29,000 5,610 168,300,000
15/08/2018 30,400 0.40 1.32 30,000 30,700 30,000 340 10,336,000
14/08/2018 30,000 0.20 0.67 29,800 30,000 28,950 9,000 270,000,000
13/08/2018 29,800 0.60 2.01 29,200 29,900 28,500 3,850 114,730,000
12/08/2018 29,200 -0.90 -3.08 30,100 30,000 28,550 3,860 112,712,000
10/08/2018 29,200 -0.90 -3.08 30,100 30,000 28,550 3,860 112,712,000
09/08/2018 30,100 -1.90 -6.31 32,000 30,150 29,900 12,680 381,668,000
08/08/2018 32,000 -0.50 -1.56 32,000 32,000 30,100 4,860 155,520,000
07/08/2018 32,000 -0.50 -1.56 32,000 32,000 30,000 5,400 172,800,000
06/08/2018 32,000 -0.20 -0.63 32,000 32,000 29,800 5,140 164,480,000
03/08/2018 32,000 -0.20 -0.63 32,000 32,000 29,800 5,140 164,480,000
02/08/2018 32,000 1.00 3.13 31,000 32,000 32,000 2,000 64,000,000
01/08/2018 31,000 -1.20 -3.87 32,200 31,000 29,950 8,990 278,690,000
31/07/2018 32,200 1.90 5.90 30,300 32,200 29,400 8,160 262,752,000
30/07/2018 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 600 18,180,000
29/07/2018 30,300 1.80 5.94 28,500 30,300 27,250 6,160 186,648,000
27/07/2018 30,300 1.80 5.94 28,500 30,300 27,250 6,160 186,648,000
26/07/2018 28,500 0.10 0.35 28,400 28,500 28,500 1,000 28,500,000
25/07/2018 28,400 -0.10 -0.35 28,500 28,500 28,400 40 1,136,000
24/07/2018 28,500 0.10 0.35 28,400 28,500 28,500 1,000 28,500,000
23/07/2018 28,400 -0.25 -0.88 28,650 28,400 27,150 3,360 95,424,000
22/07/2018 28,650 -0.15 -0.52 28,800 28,650 28,650 60 1,719,000
20/07/2018 28,650 -0.15 -0.52 28,800 28,650 28,650 60 1,719,000
19/07/2018 28,800 -0.50 -1.74 29,300 28,800 28,600 8,000 230,400,000
18/07/2018 29,300 0.50 1.71 28,800 29,300 27,000 10,600 310,580,000
17/07/2018 28,800 -1.80 -6.25 28,800 28,800 27,000 2,030 58,464,000
16/07/2018 28,800 -0.05 -0.17 28,850 28,800 26,900 4,300 123,840,000
15/07/2018 28,850 0.00 ■■ 0.00 28,850 28,850 28,850 10 288,500
13/07/2018 28,850 0.00 ■■ 0.00 28,850 28,850 28,850 10 288,500
12/07/2018 28,850 1.85 6.41 27,000 28,850 25,250 5,510 158,963,500
11/07/2018 27,000 -0.45 -1.67 27,450 27,550 26,600 3,120 84,240,000
10/07/2018 27,450 -0.10 -0.36 27,550 27,450 26,800 10,020 275,049,000
09/07/2018 27,550 -0.05 -0.18 27,550 27,550 27,400 5,020 138,301,000
08/07/2018 27,550 0.00 ■■ 0.00 27,550 27,550 27,550 1,000 27,550,000
06/07/2018 27,550 0.00 ■■ 0.00 27,550 27,550 27,550 1,000 27,550,000
05/07/2018 27,550 -0.35 -1.27 27,900 27,900 26,150 7,340 202,217,000
04/07/2018 27,900 0.30 1.08 27,600 27,900 27,900 10 279,000
03/07/2018 27,600 -0.35 -1.27 27,950 27,600 26,100 5,020 138,552,000
02/07/2018 27,950 0.80 2.86 27,150 28,700 27,950 60 1,677,000
29/06/2018 27,150 -0.25 -0.92 27,400 0 0 2,020 54,843,000
28/06/2018 27,400 -0.20 -0.73 27,600 27,700 27,000 8,180 224,132,000
27/06/2018 27,600 -0.25 -0.91 27,850 28,000 27,100 6,270 173,052,000
26/06/2018 27,850 0.15 0.54 27,850 28,000 27,850 1,120 31,192,000
25/06/2018 27,850 -0.15 -0.54 28,000 29,500 26,700 1,080 30,078,000
22/06/2018 28,650 -0.05 -0.17 28,700 28,700 27,500 4,120 118,038,000
21/06/2018 28,700 -0.10 -0.35 28,800 28,800 27,500 4,020 115,374,000
20/06/2018 28,800 0.20 0.69 28,600 28,800 27,500 6,740 194,112,000
19/06/2018 28,600 -0.40 -1.40 29,000 28,600 27,000 10,000 286,000,000
18/06/2018 29,000 -0.40 -1.38 29,400 29,400 28,250 4,870 141,230,000
17/06/2018 29,400 -1.25 -4.25 29,400 29,700 28,100 1,550 45,570,000
15/06/2018 29,400 -1.25 -4.25 29,400 29,700 28,100 1,550 45,570,000
14/06/2018 29,400 -0.90 -3.06 30,300 29,950 28,400 3,660 107,604,000
13/06/2018 30,300 -0.20 -0.66 30,500 30,300 28,400 12,270 371,781,000
12/06/2018 30,500 0.20 0.66 30,300 30,500 30,500 1,160 35,380,000
11/06/2018 30,300 -0.20 -0.66 30,500 30,300 29,300 5,820 176,346,000
10/06/2018 30,500 -1.05 -3.44 30,500 31,250 29,450 13,310 405,955,000
08/06/2018 30,500 -1.05 -3.44 30,500 31,250 29,450 13,310 405,955,000
07/06/2018 30,500 -0.10 -0.33 30,500 30,500 28,950 10,560 322,080,000
06/06/2018 30,500 -0.15 -0.49 30,650 30,500 28,900 480 14,640,000
04/06/2018 30,650 -0.10 -0.33 30,750 30,700 29,000 6,140 188,191,000
03/06/2018 30,750 -0.20 -0.65 30,950 30,750 30,700 150 4,612,500
01/06/2018 30,750 -0.20 -0.65 30,950 30,750 30,700 150 4,612,500
31/05/2018 30,950 0.05 0.16 30,900 30,950 30,950 3,050 94,397,500
30/05/2018 30,900 -2.15 -6.96 30,900 30,900 28,750 2,300 71,070,000
29/05/2018 30,900 -2.15 -6.96 30,900 30,900 28,750 2,300 71,070,000
28/05/2018 30,900 -0.05 -0.16 30,950 30,900 30,900 70 2,163,000
27/05/2018 30,950 -0.10 -0.32 30,950 30,950 29,400 5,440 168,368,000
25/05/2018 30,950 -0.10 -0.32 30,950 30,950 29,400 5,440 168,368,000
24/05/2018 30,950 -0.05 -0.16 31,000 30,950 30,500 4,000 123,800,000
23/05/2018 31,000 -0.05 -0.16 31,000 31,000 28,900 12,330 382,230,000
22/05/2018 31,000 -1.75 -5.65 31,000 31,000 29,200 2,190 67,890,000
21/05/2018 31,000 -0.05 -0.16 31,000 31,000 29,100 1,670 51,770,000
20/05/2018 31,000 1.00 3.23 30,000 31,000 28,650 5,910 183,210,000
18/05/2018 31,000 1.00 3.23 30,000 31,000 28,650 5,910 183,210,000
17/05/2018 30,000 -1.00 -3.33 31,000 31,000 29,200 15,090 452,700,000
16/05/2018 31,000 1.20 3.87 29,800 31,000 29,000 20,460 634,260,000
15/05/2018 29,800 -0.20 -0.67 30,000 30,000 28,600 7,100 211,580,000
14/05/2018 30,000 -0.10 -0.33 30,100 30,000 28,650 2,680 80,400,000
13/05/2018 30,100 -0.90 -2.99 31,000 31,000 29,000 5,060 152,306,000
11/05/2018 30,100 -0.90 -2.99 31,000 31,000 29,000 5,060 152,306,000
10/05/2018 31,000 -1.80 -5.81 31,000 31,000 29,200 2,010 62,310,000
09/05/2018 31,000 2.00 6.45 29,000 31,000 27,100 15,780 489,180,000
08/05/2018 29,000 -0.30 -1.03 29,300 29,300 28,000 4,650 134,850,000
07/05/2018 29,300 -1.50 -5.12 30,800 30,800 29,300 710 20,803,000
05/05/2018 30,800 -0.20 -0.65 31,000 31,000 30,750 620 19,096,000
04/05/2018 30,800 -0.20 -0.65 31,000 31,000 30,750 620 19,096,000
03/05/2018 31,000 -1.45 -4.68 31,000 31,000 29,550 3,030 93,930,000
02/05/2018 31,000 -1.90 -6.13 31,000 31,000 29,100 5,460 169,260,000
30/04/2018 31,000 -1.00 -3.23 31,000 31,000 29,050 2,080 64,480,000
27/04/2018 31,000 -1.00 -3.23 31,000 31,000 29,050 2,080 64,480,000
26/04/2018 31,000 -2.00 -6.45 31,000 31,000 29,000 3,020 93,620,000
25/04/2018 31,000 -1.00 -3.23 32,000 31,000 31,000 6,360 197,160,000
24/04/2018 31,000 -1.00 -3.23 32,000 31,000 31,000 6,360 197,160,000
23/04/2018 32,000 0.50 1.56 31,500 32,000 29,700 5,590 178,880,000
20/04/2018 31,500 -1.00 -3.17 32,500 31,500 31,000 3,200 100,800,000
19/04/2018 32,500 -0.80 -2.46 33,300 33,300 31,000 7,470 242,775,000
18/04/2018 33,300 2.10 6.31 31,200 33,300 29,350 12,900 429,570,000
13/04/2018 32,800 2.10 6.40 30,700 32,800 29,600 24,140 791,792,000
12/04/2018 30,700 -0.90 -2.93 31,600 31,000 29,600 16,870 517,909,000
11/04/2018 31,600 -1.05 -3.32 32,650 32,500 31,000 37,960 1,199,536,000
10/04/2018 32,650 -0.05 -0.15 32,700 32,700 31,500 25,090 819,188,500
09/04/2018 32,700 -0.50 -1.53 33,200 34,000 32,600 17,180 561,786,000
06/04/2018 33,200 -2.00 -6.02 35,200 35,000 32,900 48,670 1,615,844,000
05/04/2018 35,200 0.40 1.14 34,800 35,200 32,600 35,720 1,257,344,000
04/04/2018 34,800 -0.20 -0.57 35,000 34,800 33,550 28,830 1,003,284,000
03/04/2018 35,000 -35.00 -100.00 35,000 35,000 34,900 3,830 134,050,000
02/04/2018 35,000 -1.50 -4.29 36,500 36,500 34,200 11,700 409,500,000
30/03/2018 36,500 1.45 3.97 35,050 36,500 33,550 16,300 594,950,000
29/03/2018 35,050 0.15 0.43 34,900 35,050 34,850 16,300 571,315,000
28/03/2018 35,050 0.15 0.43 34,900 35,050 34,850 16,300 571,315,000
27/03/2018 34,900 -0.05 -0.14 34,950 34,950 33,300 16,450 574,105,000
26/03/2018 34,950 -0.05 -0.14 35,000 34,950 33,150 3,560 124,422,000
23/03/2018 35,000 0.05 0.14 34,950 35,000 33,050 20,980 734,300,000
22/03/2018 34,950 -0.05 -0.14 35,000 35,000 34,950 2,030 70,948,500
21/03/2018 35,000 0.25 0.71 34,750 35,000 33,800 23,490 822,150,000
20/03/2018 34,750 -0.25 -0.72 35,000 35,000 34,600 4,020 139,695,000
19/03/2018 35,000 2.20 6.29 32,800 35,000 34,500 21,010 735,350,000
16/03/2018 32,800 -3.20 -9.76 35,000 35,000 32,800 38,970 1,278,216,000
15/03/2018 35,000 -1.00 -2.86 36,000 36,000 34,000 37,150 1,300,250,000
14/03/2018 36,000 -0.45 -1.25 36,450 36,450 34,900 30,180 1,086,480,000
13/03/2018 36,450 -0.40 -1.10 36,850 36,450 35,050 13,110 477,859,500
12/03/2018 36,850 -0.15 -0.41 37,000 37,000 35,150 300 11,055,000
09/03/2018 36,850 -0.15 -0.41 37,000 37,000 35,150 5,590 205,991,500
08/03/2018 37,000 -1.00 -2.70 38,000 37,750 35,750 6,330 234,210,000
07/03/2018 38,000 -0.10 -0.26 38,100 38,000 38,000 370 14,060,000
06/03/2018 38,100 -2.05 -5.38 38,100 38,100 35,500 75,330 2,870,073,000
05/03/2018 38,100 -0.85 -2.23 38,950 38,450 37,000 26,860 1,023,366,000
02/03/2018 38,950 1.55 3.98 37,400 38,950 36,600 25,950 1,010,752,500
01/03/2018 40,000 -2.60 -6.50 40,000 40,000 37,350 5,770 230,800,000
28/02/2018 40,000 0.10 0.25 39,900 40,000 37,150 34,400 1,376,000,000
27/02/2018 39,900 -0.50 -1.25 40,400 39,900 37,600 35,320 1,409,268,000
26/02/2018 40,400 -0.20 -0.50 40,600 40,600 37,800 18,890 763,156,000
23/02/2018 40,600 2.60 6.40 38,000 40,600 35,500 25,190 1,022,714,000
22/02/2018 38,000 -2.00 -5.26 40,000 38,000 37,200 29,200 1,109,600,000
21/02/2018 40,000 -0.05 -0.13 40,000 40,000 37,200 35,200 1,408,000,000
14/02/2018 40,000 -0.10 -0.25 40,100 40,000 37,300 23,970 958,800,000
13/02/2018 40,000 -0.10 -0.25 40,100 40,000 37,300 23,970 958,800,000
12/02/2018 40,100 -2.40 -5.99 42,500 40,100 39,550 20,480 821,248,000
09/02/2018 42,500 -0.50 -1.18 42,500 42,500 39,550 10,520 447,100,000
08/02/2018 42,500 1.50 3.53 41,000 42,500 38,200 5,110 217,175,000
07/02/2018 41,000 -1.50 -3.66 42,500 42,300 39,350 12,770 523,570,000
06/02/2018 42,300 -0.20 -0.47 42,500 42,500 39,550 8,250 348,975,000
05/02/2018 42,500 2.60 6.12 39,900 42,500 39,000 12,090 513,825,000
02/02/2018 39,900 0.60 1.50 39,300 39,900 39,000 15,170 605,283,000
01/02/2018 39,300 0.70 1.78 38,600 39,500 36,150 23,920 940,056,000
31/01/2018 38,600 0.20 0.52 38,400 38,600 36,100 14,500 559,700,000
30/01/2018 38,400 -1.40 -3.65 38,400 38,400 37,000 11,440 439,296,000
29/01/2018 38,400 1.50 3.91 36,900 38,500 36,500 13,750 528,000,000
26/01/2018 36,900 0.90 2.44 36,000 36,900 34,000 16,010 590,769,000
25/01/2018 36,000 0.50 1.39 36,000 37,000 36,000 18,110 651,960,000
24/01/2018 31,700 -3.80 -11.99 35,500 36,000 35,400 7,510 238,067,000
22/01/2018 35,500 0.50 1.41 35,500 36,000 35,400 5,330 189,215,000
19/01/2018 35,500 0.65 1.83 34,850 35,500 35,000 13,200 468,600,000
18/01/2018 34,850 -0.05 -0.14 34,900 34,900 34,500 20,610 718,258,500
17/01/2018 34,900 -0.20 -0.57 35,100 35,000 33,200 18,200 635,180,000
16/01/2018 35,100 0.10 0.28 35,000 35,400 34,800 12,270 430,677,000
15/01/2018 35,000 0.50 1.43 35,000 35,500 35,000 13,440 470,400,000
14/01/2018 35,000 1.00 2.86 34,000 36,000 35,000 10,900 381,500,000
12/01/2018 35,000 1.00 2.86 34,000 36,000 35,000 10,900 381,500,000
11/01/2018 34,000 -1.00 -2.94 35,000 35,000 34,000 20,640 701,760,000
10/01/2018 35,000 -0.40 -1.14 35,400 35,000 34,000 14,300 500,500,000
09/01/2018 35,400 1.40 3.95 34,000 36,200 34,500 7,300 258,420,000
08/01/2018 34,000 -2.50 -7.35 36,500 36,500 34,000 1,580 53,720,000
07/01/2018 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 260 9,490,000
05/01/2018 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 260 9,490,000
04/01/2018 36,500 0.90 2.47 35,600 37,500 35,900 6,500 237,250,000
03/01/2018 35,600 1.20 3.37 34,400 35,600 35,600 1,000 35,600,000
02/01/2018 34,400 -2.50 -7.27 36,900 34,400 34,400 20 688,000
31/12/2017 36,900 1.40 3.79 35,500 37,000 35,450 7,400 273,060,000
29/12/2017 36,900 1.40 3.79 35,500 37,000 35,450 7,400 273,060,000
28/12/2017 35,500 0.70 1.97 34,800 35,500 34,800 7,400 262,700,000
27/12/2017 34,800 1.80 5.17 33,000 34,800 30,900 11,780 409,944,000
26/12/2017 33,000 0.45 1.36 32,550 33,000 32,550 18,890 623,370,000
25/12/2017 32,550 0.00 ■■ 0.00 32,550 32,550 32,550 5,000 162,750,000
24/12/2017 32,550 -0.05 -0.15 32,600 32,600 30,350 8,310 270,490,500
22/12/2017 32,550 -0.05 -0.15 32,600 32,600 30,350 8,310 270,490,500
19/12/2017 32,600 -0.60 -1.84 32,600 32,600 32,000 6,000 195,600,000
14/12/2017 32,650 -0.05 -0.15 32,700 32,850 31,000 29,420 960,563,000
13/12/2017 32,000 -0.70 -2.19 32,700 32,000 32,000 180 5,760,000
12/12/2017 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 3,000 98,100,000
11/12/2017 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 3,000 98,100,000
09/12/2017 32,700 -0.10 -0.31 32,800 32,750 32,700 140 4,578,000
08/12/2017 32,800 0.10 0.30 32,800 32,900 32,800 1,100 36,080,000
07/12/2017 32,800 0.10 0.30 32,800 32,900 32,900 110 3,608,000
05/12/2017 32,800 0.65 2.02 32,150 32,800 32,000 9,660 316,848,000
04/12/2017 32,150 0.15 0.47 32,000 32,150 32,000 24,840 798,606,000
01/12/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 2,000 64,000,000
30/11/2017 32,000 0.00 ■■ 0.00 30,650 32,000 30,650 2,220 71,040,000
29/11/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 3,000 96,000,000
28/11/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 2,000 64,000,000
27/11/2017 32,000 0.30 0.95 31,600 32,000 31,000 8,320 266,240,000
24/11/2017 31,700 -0.30 -0.94 32,000 32,000 31,000 7,510 238,067,000
23/11/2017 32,000 0.10 0.31 31,900 32,800 31,500 9,320 298,240,000
22/11/2017 31,900 1.80 5.98 31,300 31,900 31,150 7,160 228,404,000
21/11/2017 30,100 -0.30 -0.99 30,400 31,950 30,000 19,590 589,659,000
20/11/2017 30,400 -0.10 -0.33 30,600 30,600 30,400 7,140 217,056,000
17/11/2017 30,500 -0.50 -1.61 29,950 30,500 29,950 3,820 116,510,000
16/11/2017 31,000 -0.40 -1.27 29,500 32,650 29,500 6,980 216,380,000
15/11/2017 31,400 0.15 0.48 31,000 31,400 30,500 5,280 165,792,000
14/11/2017 31,250 -0.25 -0.79 31,250 31,500 31,250 7,550 235,937,500
13/11/2017 31,500 0.00 ■■ 0.00 32,800 32,800 31,500 22,770 717,255,000
10/11/2017 31,500 -0.50 -1.56 31,500 31,500 31,500 10 315,000
09/11/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 1,200 38,400,000
08/11/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 60 1,920,000
07/11/2017 32,000 0.00 ■■ 0.00 32,950 32,950 31,600 6,220 199,040,000
06/11/2017 32,000 -1.00 -3.03 32,100 32,100 31,400 8,350 267,200,000
03/11/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 120 3,960,000
02/11/2017 33,000 0.00 ■■ 0.00 31,650 33,000 31,600 4,300 141,900,000
01/11/2017 33,000 0.50 1.54 32,000 33,000 31,400 8,280 273,240,000
31/10/2017 32,500 -0.30 -0.91 31,400 32,500 31,300 4,080 132,600,000
30/10/2017 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
27/10/2017 32,800 -0.10 -0.30 32,700 32,800 31,550 5,730 187,944,000
26/10/2017 32,900 0.00 ■■ 0.00 32,900 32,900 32,500 6,000 197,400,000
25/10/2017 32,900 0.00 ■■ 0.00 32,000 32,900 32,000 3,220 105,938,000
24/10/2017 32,900 -0.10 -0.30 32,000 32,900 32,000 6,680 219,772,000
23/10/2017 33,000 0.00 ■■ 0.00 32,000 33,000 31,300 4,930 162,690,000
20/10/2017 33,000 0.80 2.48 32,300 33,000 32,300 10,500 346,500,000
19/10/2017 32,200 -0.30 -0.92 31,150 32,200 31,150 12,050 388,010,000
18/10/2017 32,500 -0.10 -0.31 32,600 32,600 32,500 8,310 270,075,000
17/10/2017 32,600 -0.20 -0.61 32,700 32,700 32,600 11,000 358,600,000
16/10/2017 32,800 -1.20 -3.53 32,950 32,950 32,500 27,410 899,048,000
13/10/2017 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
12/10/2017 34,000 2.00 6.25 32,300 34,100 30,550 18,920 643,280,000
11/10/2017 32,000 -1.80 -5.33 33,550 33,550 31,450 50,270 1,608,640,000
10/10/2017 33,800 -0.20 -0.59 33,850 33,850 33,650 11,740 396,812,000
09/10/2017 34,000 1.35 4.13 34,000 34,000 34,000 10 340,000
06/10/2017 32,650 -1.55 -4.53 32,650 32,650 32,650 20 653,000
05/10/2017 34,200 0.60 1.79 34,450 34,450 33,200 980 33,516,000
04/10/2017 33,600 -0.90 -2.61 33,300 33,600 33,300 5,940 199,584,000
03/10/2017 34,500 -0.40 -1.15 34,200 34,500 34,200 20 690,000
02/10/2017 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
29/09/2017 34,900 -0.05 -0.14 34,500 34,900 34,350 6,250 218,125,000
28/09/2017 34,950 0.35 1.01 34,550 34,950 34,550 5,000 174,750,000
27/09/2017 34,600 -0.05 -0.14 34,600 34,650 34,600 6,210 214,866,000
26/09/2017 34,650 -0.20 -0.57 34,800 34,800 33,100 12,400 429,660,000
25/09/2017 34,850 -0.15 -0.43 34,300 35,000 34,000 17,580 612,663,000
22/09/2017 35,000 -0.10 -0.28 35,000 35,000 34,600 4,740 165,900,000
21/09/2017 35,100 -0.10 -0.28 35,150 35,150 34,300 14,580 511,758,000
20/09/2017 35,200 0.05 0.14 35,100 35,200 35,050 4,500 158,400,000
19/09/2017 35,150 -0.05 -0.14 34,700 35,150 34,000 16,100 565,915,000
18/09/2017 35,200 0.00 ■■ 0.00 35,550 35,700 34,300 17,080 601,216,000
15/09/2017 35,200 0.70 2.03 35,150 35,200 35,000 4,200 147,840,000
14/09/2017 34,500 -0.70 -1.99 35,800 35,800 34,300 21,390 737,955,000
13/09/2017 35,200 0.00 ■■ 0.00 35,200 35,300 34,800 9,360 329,472,000
12/09/2017 35,200 0.25 0.72 34,800 35,250 34,800 3,600 126,720,000
11/09/2017 34,950 -0.50 -1.41 35,200 35,200 34,500 18,680 652,866,000
08/09/2017 35,450 0.15 0.42 35,000 35,450 34,600 20,590 729,915,500
07/09/2017 35,300 -0.30 -0.84 35,600 35,600 35,000 12,740 449,722,000
06/09/2017 35,600 0.90 2.59 34,700 35,600 34,700 19,590 697,404,000
05/09/2017 34,700 -1.60 -4.41 35,200 35,200 34,600 40,640 1,410,208,000
01/09/2017 36,300 -0.10 -0.27 36,600 36,600 35,100 27,220 988,086,000
31/08/2017 36,400 0.10 0.28 36,300 36,400 36,300 5,010 182,364,000
30/08/2017 36,300 0.05 0.14 35,600 36,300 34,300 55,230 2,004,849,000
29/08/2017 36,250 -0.05 -0.14 36,200 36,250 35,550 3,900 141,375,000
28/08/2017 36,300 0.00 ■■ 0.00 36,300 36,300 34,900 5,560 201,828,000
25/08/2017 36,300 -0.10 -0.27 36,400 36,400 36,300 9,300 337,590,000
24/08/2017 36,400 0.50 1.39 35,900 36,400 35,900 3,720 135,408,000
23/08/2017 35,900 -0.05 -0.14 35,950 35,950 35,900 3,690 132,471,000
22/08/2017 35,950 -0.20 -0.55 36,150 36,150 35,950 4,720 169,684,000
21/08/2017 36,150 -0.10 -0.28 36,250 36,300 36,150 3,000 108,450,000
18/08/2017 36,250 -0.05 -0.14 36,300 36,300 35,900 3,450 125,062,500
17/08/2017 36,300 0.00 ■■ 0.00 35,550 36,400 35,500 20,970 761,211,000
16/08/2017 36,300 0.10 0.28 36,950 37,000 35,350 9,400 341,220,000
15/08/2017 36,200 0.05 0.14 36,200 36,200 35,300 7,480 270,776,000
14/08/2017 36,150 -0.10 -0.28 36,000 36,200 35,000 5,740 207,501,000
11/08/2017 36,250 0.45 1.26 36,800 36,800 35,800 15,630 566,587,500
10/08/2017 35,800 0.95 2.73 34,800 35,800 34,800 10,400 372,320,000
09/08/2017 34,850 -0.40 -1.13 33,100 35,000 33,100 36,130 1,259,130,500
08/08/2017 35,250 -0.15 -0.42 35,300 35,300 33,400 32,870 1,158,667,500
07/08/2017 35,400 0.80 2.31 36,000 36,000 34,000 23,610 835,794,000
04/08/2017 34,600 -2.35 -6.36 37,100 37,100 34,600 64,410 2,228,586,000
03/08/2017 36,950 -0.35 -0.94 37,200 37,200 36,200 29,890 1,104,435,500
02/08/2017 37,300 -0.30 -0.80 37,500 37,600 36,100 39,070 1,457,311,000
01/08/2017 37,600 -0.20 -0.53 36,200 37,600 36,200 31,670 1,190,792,000
31/07/2017 37,800 0.00 ■■ 0.00 37,600 37,800 35,700 39,310 1,485,918,000
28/07/2017 37,800 0.00 ■■ 0.00 38,100 38,100 37,650 12,030 454,734,000
27/07/2017 37,800 0.95 2.58 37,900 38,000 34,600 44,080 1,666,224,000
26/07/2017 36,850 -0.35 -0.94 38,400 38,400 35,400 21,730 800,750,500
25/07/2017 37,200 -1.60 -4.12 37,700 37,800 36,650 62,660 2,330,952,000
24/07/2017 38,800 0.95 2.51 37,900 38,800 37,900 23,260 902,488,000
21/07/2017 37,850 -1.40 -3.57 37,850 39,000 37,850 12,930 489,400,500
20/07/2017 39,250 -0.25 -0.63 37,600 39,250 37,600 10,410 408,592,500
19/07/2017 39,500 0.00 ■■ 0.00 38,050 39,500 37,250 26,820 1,059,390,000
18/07/2017 39,500 1.15 3.00 38,350 39,500 37,100 10,700 422,650,000
17/07/2017 38,350 -0.65 -1.67 40,000 40,000 38,350 2,480 95,108,000
14/07/2017 39,000 0.05 0.13 38,150 39,000 38,100 2,300 89,700,000
13/07/2017 38,950 -0.05 -0.13 37,550 39,000 37,550 5,310 206,824,500
12/07/2017 39,000 0.15 0.39 38,800 39,000 38,800 1,300 50,700,000
11/07/2017 38,850 0.15 0.39 37,100 38,850 37,100 7,810 303,418,500
10/07/2017 38,700 -0.15 -0.39 38,200 38,800 38,200 16,130 624,231,000
07/07/2017 38,850 0.30 0.78 38,500 38,850 37,350 7,570 294,094,500
06/07/2017 38,550 -0.05 -0.13 38,550 38,550 38,550 550 21,202,500
05/07/2017 38,600 -0.20 -0.52 38,000 38,600 38,000 4,300 165,980,000
04/07/2017 38,800 -0.15 -0.39 38,950 38,950 38,150 7,130 276,644,000
03/07/2017 38,950 -0.25 -0.64 39,200 39,200 38,300 11,840 461,168,000
30/06/2017 39,200 0.20 0.51 39,500 39,500 38,600 22,420 878,864,000
29/06/2017 39,000 -0.30 -0.76 38,500 39,000 38,000 21,910 854,490,000
28/06/2017 39,300 -0.20 -0.51 38,300 39,300 38,300 14,190 557,667,000
27/06/2017 39,500 0.00 ■■ 0.00 38,350 39,500 38,350 6,750 266,625,000
26/06/2017 39,500 0.10 0.25 39,350 39,500 39,350 18,660 737,070,000
23/06/2017 39,400 -0.10 -0.25 39,000 39,400 39,000 1,520 59,888,000
22/06/2017 39,500 0.35 0.89 38,500 39,500 38,500 7,060 278,870,000
21/06/2017 39,150 -0.15 -0.38 39,300 39,300 38,500 13,860 542,619,000
20/06/2017 39,300 -0.70 -1.75 40,000 40,000 38,050 20,140 791,502,000
19/06/2017 40,000 1.50 3.90 38,000 40,000 38,000 20,590 823,600,000
16/06/2017 38,500 -0.50 -1.28 37,000 39,000 37,000 10,610 408,485,000
15/06/2017 39,000 -1.00 -2.50 39,900 39,900 38,250 21,100 822,900,000
14/06/2017 40,000 1.00 2.56 37,000 40,000 37,000 10,100 404,000,000
13/06/2017 39,000 0.00 ■■ 0.00 39,400 39,500 39,000 3,530 137,670,000
12/06/2017 39,000 -1.00 -2.50 39,700 40,000 39,000 12,870 501,930,000
09/06/2017 40,000 0.00 ■■ 0.00 38,350 40,000 38,350 9,450 378,000,000
08/06/2017 40,000 0.00 ■■ 0.00 40,500 40,500 38,000 7,880 315,200,000
07/06/2017 40,000 0.00 ■■ 0.00 40,000 40,200 39,400 26,910 1,076,400,000
06/06/2017 40,000 -0.90 -2.20 40,900 40,900 40,000 5,170 206,800,000
05/06/2017 40,900 0.90 2.25 39,900 40,900 39,900 3,040 124,336,000
02/06/2017 40,000 0.90 2.30 40,500 40,500 37,600 4,450 178,000,000
01/06/2017 39,100 -0.90 -2.25 39,100 40,000 39,100 8,140 318,274,000
31/05/2017 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 1,000 40,000,000
30/05/2017 40,000 0.00 ■■ 0.00 39,900 40,000 39,900 6,000 240,000,000
29/05/2017 40,000 0.70 1.78 39,250 40,000 39,100 7,200 288,000,000
26/05/2017 39,300 0.40 1.03 38,850 39,300 38,500 8,440 331,692,000
25/05/2017 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 6,630 257,907,000
24/05/2017 38,900 -0.40 -1.02 37,100 38,900 36,950 12,660 492,474,000
23/05/2017 39,300 0.05 0.13 39,300 39,300 39,300 1,000 39,300,000
22/05/2017 39,250 0.00 ■■ 0.00 39,300 39,300 39,250 3,740 146,795,000
19/05/2017 39,250 -0.05 -0.13 38,000 39,250 36,550 43,130 1,692,852,500
18/05/2017 39,300 0.00 ■■ 0.00 39,300 39,300 39,200 8,530 335,229,000
17/05/2017 39,300 0.30 0.77 39,300 39,300 39,300 2,000 78,600,000
16/05/2017 39,000 0.30 0.78 38,000 39,000 38,000 2,900 113,100,000
15/05/2017 38,700 0.70 1.84 36,700 38,700 36,700 8,600 332,820,000
09/05/2017 38,000 -1.50 -3.80 39,300 39,450 38,000 3,010 114,380,000
08/05/2017 39,500 0.10 0.25 39,500 39,500 39,500 1,010 39,895,000
05/05/2017 39,400 0.70 1.81 38,000 39,400 38,000 6,500 256,100,000
04/05/2017 38,700 -0.70 -1.78 38,150 38,700 38,000 8,180 316,566,000
03/05/2017 39,400 0.00 ■■ 0.00 39,400 39,400 39,400 1,000 39,400,000
28/04/2017 39,400 1.40 3.68 39,000 39,800 39,000 7,400 291,560,000
27/04/2017 38,000 -2.00 -5.00 39,950 40,000 38,000 1,060 40,280,000
26/04/2017 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
25/04/2017 40,000 2.10 5.54 39,000 40,000 39,000 8,200 328,000,000
24/04/2017 37,900 -2.10 -5.25 38,000 39,500 37,900 3,370 127,723,000
21/04/2017 40,000 1.05 2.70 38,900 40,000 38,000 7,070 282,800,000
20/04/2017 38,950 0.00 ■■ 0.00 38,950 38,950 38,950 0 0
19/04/2017 38,950 -0.05 -0.13 38,500 38,950 38,500 5,000 194,750,000
18/04/2017 39,000 0.00 ■■ 0.00 36,500 39,000 36,500 3,060 119,340,000
17/04/2017 39,000 0.00 ■■ 0.00 37,050 39,000 36,450 9,030 352,170,000
14/04/2017 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 400 15,600,000
13/04/2017 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 2,500 97,500,000
12/04/2017 39,000 -0.75 -1.89 39,000 39,750 39,000 3,470 135,330,000
11/04/2017 39,750 0.00 ■■ 0.00 39,000 39,750 37,000 9,860 391,935,000
10/04/2017 39,750 -0.10 -0.25 39,850 39,850 39,750 150 5,962,500
07/04/2017 39,850 -0.10 -0.25 39,900 39,900 39,850 350 13,947,500
05/04/2017 39,950 -0.05 -0.12 39,900 40,000 39,900 2,090 83,495,500
04/04/2017 40,000 -1.00 -2.44 38,700 40,700 38,150 7,690 307,600,000
03/04/2017 41,000 1.40 3.54 41,000 41,000 41,000 150 6,150,000
31/03/2017 39,600 -0.20 -0.50 37,800 39,700 37,800 5,030 199,188,000
30/03/2017 39,800 0.00 ■■ 0.00 39,900 39,900 38,000 3,150 125,370,000
29/03/2017 39,800 0.90 2.31 37,100 39,800 37,100 15,770 627,646,000
28/03/2017 38,900 -0.20 -0.51 39,100 39,100 38,900 450 17,505,000
27/03/2017 39,100 -0.55 -1.39 39,000 39,100 38,100 6,400 250,240,000
24/03/2017 39,650 0.00 ■■ 0.00 39,650 39,650 39,650 0 0
23/03/2017 39,650 -0.15 -0.38 40,000 40,000 39,000 15,080 597,922,000
22/03/2017 39,800 -0.10 -0.25 39,900 39,900 37,150 12,480 496,704,000
21/03/2017 39,900 1.05 2.70 37,000 39,900 37,000 9,040 360,696,000
20/03/2017 38,850 0.00 ■■ 0.00 38,800 38,850 37,600 4,000 155,400,000
17/03/2017 38,850 -0.15 -0.38 38,900 38,900 38,850 4,090 158,896,500
16/03/2017 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
15/03/2017 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
14/03/2017 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 100 3,900,000
13/03/2017 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
10/03/2017 39,000 -0.90 -2.26 39,000 39,000 38,500 8,370 326,430,000
09/03/2017 39,900 0.00 ■■ 0.00 38,300 39,900 38,300 2,010 80,199,000
08/03/2017 39,900 0.00 ■■ 0.00 38,100 39,900 38,100 10,380 414,162,000
07/03/2017 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 0 0
06/03/2017 39,900 0.00 ■■ 0.00 37,800 39,900 37,700 21,100 841,890,000
03/03/2017 39,900 0.45 1.14 39,900 39,900 38,000 2,130 84,987,000
02/03/2017 39,450 0.15 0.38 38,000 39,500 37,000 1,430 56,413,500
01/03/2017 39,300 -0.60 -1.50 38,500 39,300 37,500 13,080 514,044,000
28/02/2017 39,900 -0.10 -0.25 39,900 39,900 39,900 10 399,000
27/02/2017 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
24/02/2017 40,000 -0.10 -0.25 40,100 40,100 39,000 8,210 328,400,000
23/02/2017 40,100 -0.40 -0.99 39,000 40,100 39,000 7,400 296,740,000
22/02/2017 40,500 -0.90 -2.17 41,300 41,400 39,350 13,570 549,585,000
21/02/2017 41,400 -0.30 -0.72 41,400 41,400 39,500 14,320 592,848,000
20/02/2017 41,700 0.00 ■■ 0.00 41,700 41,700 41,700 0 0
17/02/2017 41,700 0.20 0.48 40,400 41,700 39,300 26,590 1,108,803,000
16/02/2017 41,500 0.20 0.48 40,900 41,500 40,900 7,500 311,250,000
15/02/2017 41,300 -0.70 -1.67 41,000 41,500 39,600 11,680 482,384,000
14/02/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
13/02/2017 42,000 1.00 2.44 41,000 42,000 39,500 13,520 567,840,000
10/02/2017 41,000 0.00 ■■ 0.00 41,000 41,000 39,000 10,610 435,010,000
09/02/2017 41,000 -1.00 -2.38 42,000 42,000 39,500 12,050 494,050,000
08/02/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
07/02/2017 42,000 1.00 2.44 41,200 42,000 41,000 8,100 340,200,000
06/02/2017 41,000 -0.20 -0.49 41,700 42,000 39,500 22,660 929,060,000
03/02/2017 41,200 -0.80 -1.90 41,000 42,500 40,000 28,100 1,157,720,000
02/02/2017 42,000 0.50 1.20 42,000 42,000 42,000 1,150 48,300,000
25/01/2017 41,500 0.00 ■■ 0.00 41,500 41,600 41,500 1,160 48,140,000
24/01/2017 41,500 -1.00 -2.35 42,500 42,500 39,550 20,590 854,485,000
23/01/2017 42,500 1.30 3.16 42,500 42,500 42,500 2,000 85,000,000
20/01/2017 41,200 -0.20 -0.48 41,500 43,000 39,300 16,810 692,572,000
19/01/2017 41,400 0.40 0.98 39,000 41,400 39,000 3,010 124,614,000
18/01/2017 41,000 -0.50 -1.20 41,000 41,000 41,000 1,500 61,500,000
17/01/2017 41,500 0.20 0.48 41,500 41,500 41,500 3,020 125,330,000
16/01/2017 41,300 -0.20 -0.48 41,500 44,000 39,200 19,780 816,914,000
13/01/2017 41,500 1.00 2.47 40,000 41,500 39,500 7,010 290,915,000
12/01/2017 40,500 -0.40 -0.98 41,000 41,000 39,000 8,120 328,860,000
11/01/2017 40,900 1.90 4.87 37,500 40,900 37,500 8,760 358,284,000
10/01/2017 39,000 0.00 ■■ 0.00 39,000 41,500 39,000 17,410 678,990,000
09/01/2017 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 9,610 374,790,000
06/01/2017 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
05/01/2017 39,000 0.00 ■■ 0.00 38,900 39,000 36,300 8,780 342,420,000
04/01/2017 39,000 1.00 2.63 39,800 39,800 38,500 21,510 838,890,000
03/01/2017 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 800 30,400,000
30/12/2016 38,000 -2.00 -5.00 39,000 39,000 37,200 36,230 1,376,740,000
29/12/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
28/12/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
27/12/2016 40,000 2.00 5.26 38,000 40,000 38,000 10,000 400,000,000
26/12/2016 38,000 0.00 ■■ 0.00 38,000 38,500 37,950 29,260 1,111,880,000
23/12/2016 38,000 0.00 ■■ 0.00 37,900 38,000 37,900 5,130 194,940,000
22/12/2016 38,000 0.00 ■■ 0.00 37,900 38,000 37,900 5,040 191,520,000
21/12/2016 38,000 2.00 5.56 35,000 38,000 35,000 25,690 976,220,000
20/12/2016 36,000 0.00 ■■ 0.00 34,600 36,000 34,600 25,550 919,800,000
19/12/2016 36,000 -1.00 -2.70 36,800 36,800 36,000 270 9,720,000
16/12/2016 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
15/12/2016 37,000 0.40 1.09 36,600 37,000 36,600 3,100 114,700,000
14/12/2016 36,600 0.00 ■■ 0.00 36,600 36,600 36,200 10,540 385,764,000
13/12/2016 36,600 0.60 1.67 36,000 36,600 35,600 10,010 366,366,000
12/12/2016 36,000 1.00 2.86 34,100 36,000 34,000 10,700 385,200,000
09/12/2016 35,000 0.00 ■■ 0.00 34,500 35,000 34,500 19,030 666,050,000
08/12/2016 35,000 -1.00 -2.78 36,000 36,000 35,000 21,920 767,200,000
07/12/2016 36,000 0.50 1.41 37,500 37,900 35,000 10,720 385,920,000
06/12/2016 35,500 -1.00 -2.74 36,500 36,500 35,400 25,940 920,870,000
05/12/2016 36,500 0.90 2.53 35,600 36,500 33,250 17,830 650,795,000
02/12/2016 35,600 0.60 1.71 35,600 35,700 35,600 6,000 213,600,000
01/12/2016 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 10 350,000
30/11/2016 35,000 -0.90 -2.51 35,900 35,900 35,000 12,110 423,850,000
29/11/2016 35,900 0.00 ■■ 0.00 35,500 35,900 34,600 15,590 559,681,000
28/11/2016 35,900 -0.10 -0.28 35,000 36,000 34,500 15,050 540,295,000
25/11/2016 36,000 1.00 2.86 34,500 36,000 34,000 35,140 1,265,040,000
24/11/2016 35,000 0.50 1.45 34,500 35,000 34,500 11,010 385,350,000
23/11/2016 34,500 -0.50 -1.43 34,500 34,500 34,500 13,500 465,750,000
22/11/2016 35,000 0.00 ■■ 0.00 33,450 35,000 33,000 30,680 1,073,800,000
21/11/2016 35,000 0.00 ■■ 0.00 34,950 35,000 33,200 10,230 358,050,000
18/11/2016 35,000 0.00 ■■ 0.00 34,600 35,000 32,600 29,890 1,046,150,000
17/11/2016 35,000 0.70 2.04 35,200 35,200 32,000 53,880 1,885,800,000
16/11/2016 34,300 -2.50 -6.79 36,000 36,100 34,300 41,080 1,409,044,000
15/11/2016 36,800 0.30 0.82 36,000 36,800 35,500 19,950 734,160,000
14/11/2016 36,500 0.20 0.55 36,300 36,700 35,000 16,580 605,170,000
11/11/2016 36,300 -0.20 -0.55 36,000 36,300 35,900 7,550 274,065,000
10/11/2016 36,500 1.00 2.82 35,500 36,500 35,500 16,080 586,920,000
09/11/2016 35,500 0.50 1.43 35,000 35,500 34,500 23,090 819,695,000
08/11/2016 35,000 1.10 3.24 34,200 35,000 34,100 6,530 228,550,000
07/11/2016 33,900 0.90 2.73 33,100 34,000 33,000 15,540 526,806,000
04/11/2016 33,000 0.50 1.54 32,800 33,000 31,600 9,820 324,060,000
03/11/2016 32,500 1.00 3.17 31,100 32,500 30,000 17,430 566,475,000
02/11/2016 31,500 -0.50 -1.56 33,000 33,000 31,100 21,560 679,140,000
01/11/2016 32,000 -1.00 -3.03 33,000 33,000 31,500 19,630 628,160,000
31/10/2016 33,000 0.30 0.92 32,500 33,000 31,800 15,530 512,490,000
28/10/2016 32,700 1.20 3.81 32,950 32,950 31,600 10,710 350,217,000
27/10/2016 31,500 -2.30 -6.80 33,900 33,900 31,500 33,530 1,056,195,000
26/10/2016 33,800 1.10 3.36 32,500 34,000 32,500 10,200 344,760,000
25/10/2016 32,700 -1.50 -4.39 35,750 35,750 32,500 30,020 981,654,000
24/10/2016 34,200 2.20 6.88 33,800 34,200 32,100 11,010 376,542,000
21/10/2016 32,000 -2.30 -6.71 34,900 34,900 31,900 64,550 2,065,600,000
20/10/2016 34,300 -0.40 -1.15 36,000 36,000 33,400 22,360 766,948,000
19/10/2016 34,700 -2.30 -6.22 36,000 37,500 34,700 22,010 763,747,000
18/10/2016 37,000 0.00 ■■ 0.00 35,800 37,100 35,500 48,870 1,808,190,000
17/10/2016 37,000 -1.00 -2.63 38,500 38,500 36,000 12,580 465,460,000
14/10/2016 38,000 1.00 2.70 37,000 38,100 37,000 19,440 738,720,000
13/10/2016 37,000 -0.50 -1.33 37,500 37,900 37,000 18,310 677,470,000
12/10/2016 37,500 0.10 0.27 39,000 39,000 37,200 25,420 953,250,000
11/10/2016 37,400 0.20 0.54 37,200 37,500 35,950 33,920 1,268,608,000
10/10/2016 37,200 0.10 0.27 37,100 37,500 35,500 24,960 928,512,000
07/10/2016