Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -3.40 (-0.29%)
  • HNX-Index 275.93 -1.25 (-0.45%)
  • UPCOM-Index 87.10 +0.41 (+0.47%)
CTCP Xây Dựng 47
Construction Joint Stock Company 47
Mã CK:      C47      12.30      +0.20 (+1.63%)      (cập nhật 23:45 24/06/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.xaydung47.vn
C47 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
24/06/2022 12,300 0.20 1.63 12,100 12,500 12,200 4,000 49,200,000
23/06/2022 12,100 0.10 0.83 12,000 12,300 11,500 3,640 44,044,000
22/06/2022 12,000 0.50 4.17 11,500 12,200 11,000 10,010 120,120,000
21/06/2022 11,500 -0.85 -7.39 12,350 12,500 11,500 17,110 196,765,000
20/06/2022 12,350 -0.90 -7.29 13,250 13,500 12,350 25,290 312,331,500
17/06/2022 13,250 -0.50 -3.77 13,750 13,700 12,900 10,060 133,295,000
16/06/2022 13,750 0.25 1.82 13,500 13,900 13,500 8,480 116,600,000
15/06/2022 13,500 -0.10 -0.74 13,600 14,000 13,400 7,060 95,310,000
14/06/2022 13,600 0.00 ■■ 0.00 13,550 13,850 13,300 13,370 181,832,000
13/06/2022 13,550 -0.95 -7.01 14,500 14,300 13,550 25,760 349,048,000
10/06/2022 14,500 -0.50 -3.45 15,000 15,000 14,500 13,220 191,690,000
09/06/2022 15,000 0.60 4.00 14,400 15,400 14,700 20,680 310,200,000
08/06/2022 14,400 0.90 6.25 13,500 14,400 13,550 11,950 172,080,000
07/06/2022 13,500 0.00 ■■ 0.00 13,500 13,900 13,200 11,250 151,875,000
06/06/2022 13,500 -0.95 -7.04 14,450 14,450 13,500 24,840 335,340,000
04/06/2022 13,900 -0.85 -6.12 14,750 14,750 14,100 410 5,699,000
03/06/2022 14,450 -0.30 -2.08 14,750 14,750 14,100 8,730 126,148,500
02/06/2022 14,750 -0.25 -1.69 15,000 15,300 14,400 13,100 193,225,000
01/06/2022 15,000 -0.40 -2.67 15,400 15,400 14,850 11,630 174,450,000
31/05/2022 15,400 -0.20 -1.30 15,600 15,600 15,000 13,770 212,058,000
30/05/2022 15,600 -0.05 -0.32 15,650 15,750 15,300 11,760 183,456,000
27/05/2022 15,650 0.10 0.64 15,550 15,700 15,300 14,150 221,447,500
26/05/2022 15,550 0.25 1.61 15,300 15,750 15,300 16,710 259,840,500
25/05/2022 15,300 0.60 3.92 14,700 15,300 14,700 24,960 381,888,000
24/05/2022 14,700 -0.15 -1.02 14,850 14,850 14,250 13,050 191,835,000
23/05/2022 14,850 0.00 ■■ 0.00 14,850 15,300 14,700 16,550 245,767,500
22/05/2022 14,850 0.20 1.35 14,650 15,400 14,300 18,740 278,289,000
20/05/2022 14,850 0.20 1.35 14,650 15,400 14,300 18,740 278,289,000
19/05/2022 14,650 0.05 0.34 14,600 14,650 13,700 26,990 395,403,500
18/05/2022 14,600 0.10 0.68 14,500 15,000 14,450 20,270 295,942,000
17/05/2022 14,500 0.70 4.83 13,800 14,600 13,600 19,640 284,780,000
16/05/2022 13,800 0.10 0.72 13,700 14,650 13,200 21,610 298,218,000
13/05/2022 13,700 -1.00 -7.30 14,700 15,050 13,700 29,140 399,218,000
12/05/2022 14,700 -1.10 -7.48 15,800 15,600 14,700 27,230 400,281,000
11/05/2022 15,800 0.00 ■■ 0.00 15,800 16,200 15,600 12,840 202,872,000
10/05/2022 15,800 -0.50 -3.16 16,300 16,250 15,200 48,530 766,774,000
09/05/2022 16,300 -1.20 -7.36 17,500 17,500 16,300 33,380 544,094,000
29/04/2022 19,000 0.00 ■■ 0.00 19,000 19,100 18,500 13,960 265,240,000
28/04/2022 19,000 0.10 0.53 18,900 19,300 18,800 20,580 391,020,000
27/04/2022 18,900 0.50 2.65 18,400 19,300 17,750 14,950 282,555,000
26/04/2022 18,400 0.45 2.45 17,950 18,400 16,700 34,300 631,120,000
25/04/2022 17,950 -1.35 -7.52 19,300 19,500 17,950 32,420 581,939,000
23/04/2022 19,300 0.20 1.04 19,100 19,800 18,000 42,120 812,916,000
22/04/2022 19,300 0.20 1.04 19,100 19,800 18,000 42,120 812,916,000
21/04/2022 19,100 -1.40 -7.33 20,500 20,000 19,100 57,630 1,100,733,000
20/04/2022 20,500 -1.50 -7.32 22,000 22,000 20,500 84,770 1,737,785,000
19/04/2022 22,000 -0.90 -4.09 22,900 23,000 22,000 40,800 897,600,000
18/04/2022 22,900 -0.60 -2.62 23,500 23,500 22,000 68,020 1,557,658,000
16/04/2022 23,500 0.60 2.55 22,900 24,100 22,600 94,620 2,223,570,000
15/04/2022 23,500 0.60 2.55 22,900 24,100 22,600 94,620 2,223,570,000
14/04/2022 22,900 0.00 ■■ 0.00 22,900 23,400 22,750 36,570 837,453,000
13/04/2022 22,900 0.25 1.09 22,650 23,100 22,250 42,020 962,258,000
12/04/2022 22,650 -0.35 -1.55 23,000 23,500 22,550 38,570 873,610,500
08/04/2022 23,000 0.60 2.61 22,400 23,500 22,500 58,450 1,344,350,000
07/04/2022 22,400 -1.50 -6.70 23,900 24,000 22,400 119,690 2,681,056,000
06/04/2022 23,900 -0.50 -2.09 24,400 24,650 23,500 75,600 1,806,840,000
05/04/2022 24,400 0.00 ■■ 0.00 24,400 25,250 24,250 49,760 1,214,144,000
04/04/2022 24,400 -0.20 -0.82 24,600 25,000 24,200 73,000 1,781,200,000
01/04/2022 24,600 1.60 6.50 23,000 24,600 23,000 161,670 3,977,082,000
31/03/2022 23,000 -0.35 -1.52 23,350 23,800 22,950 54,810 1,260,630,000
30/03/2022 23,350 0.05 0.21 23,300 24,000 22,900 106,040 2,476,034,000
29/03/2022 23,300 1.50 6.44 21,800 23,300 21,800 114,010 2,656,433,000
28/03/2022 21,800 -0.55 -2.52 22,350 22,300 21,500 84,510 1,842,318,000
25/03/2022 22,350 0.05 0.22 22,300 22,400 21,750 71,030 1,587,520,500
24/03/2022 22,300 0.40 1.79 21,900 22,700 21,300 87,450 1,950,135,000
23/03/2022 21,900 0.70 3.20 21,200 22,300 21,200 112,130 2,455,647,000
22/03/2022 21,200 1.10 5.19 20,100 21,250 20,200 107,640 2,281,968,000
21/03/2022 20,100 0.10 0.50 20,000 20,100 19,750 53,590 1,077,159,000
18/03/2022 20,000 -0.30 -1.50 20,300 20,300 19,750 56,830 1,136,600,000
17/03/2022 20,300 0.00 ■■ 0.00 20,300 20,600 20,000 26,740 542,822,000
16/03/2022 20,300 -0.20 -0.99 20,500 20,950 20,200 32,770 665,231,000
15/03/2022 20,500 0.50 2.44 20,000 20,750 19,800 36,490 748,045,000
14/03/2022 20,000 0.00 ■■ 0.00 20,000 20,000 19,100 30,010 600,200,000
11/03/2022 20,000 -0.40 -2.00 20,400 20,400 19,750 39,450 789,000,000
10/03/2022 20,400 0.15 0.74 20,250 20,700 20,000 61,500 1,254,600,000
09/03/2022 20,250 -0.25 -1.23 20,500 20,600 20,100 31,760 643,140,000
08/03/2022 20,500 -0.60 -2.93 21,100 21,100 20,450 46,100 945,050,000
07/03/2022 21,100 -0.25 -1.18 21,350 21,350 20,950 55,880 1,179,068,000
06/03/2022 21,350 0.35 1.64 21,000 21,450 21,100 36,740 784,399,000
04/03/2022 21,350 0.35 1.64 21,000 21,450 21,100 36,740 784,399,000
03/03/2022 21,000 -0.30 -1.43 21,300 21,300 20,600 47,680 1,001,280,000
02/03/2022 21,300 -0.40 -1.88 21,700 21,700 21,150 32,860 699,918,000
01/03/2022 21,700 0.20 0.92 21,500 21,800 21,200 35,320 766,444,000
28/02/2022 21,500 0.20 0.93 21,300 21,950 21,300 24,240 521,160,000
27/02/2022 21,300 0.15 0.70 21,150 21,850 21,050 36,550 778,515,000
25/02/2022 21,300 0.15 0.70 21,150 21,850 21,050 36,550 778,515,000
24/02/2022 21,150 -1.55 -7.33 22,700 22,550 21,150 102,620 2,170,413,000
23/02/2022 22,700 0.00 ■■ 0.00 22,700 22,900 22,400 32,380 735,026,000
22/02/2022 22,700 -0.30 -1.32 23,000 23,200 22,000 21,900 497,130,000
21/02/2022 23,000 0.60 2.61 22,400 23,250 22,150 75,680 1,740,640,000
19/02/2022 22,400 -0.10 -0.45 22,500 22,450 21,900 47,240 1,058,176,000
18/02/2022 22,400 -0.10 -0.45 22,500 22,450 21,900 47,240 1,058,176,000
17/02/2022 22,500 0.00 ■■ 0.00 22,500 22,700 22,350 16,740 376,650,000
16/02/2022 22,500 0.60 2.67 21,900 22,700 21,800 52,380 1,178,550,000
15/02/2022 21,900 0.00 ■■ 0.00 21,900 22,000 21,600 16,990 372,081,000
14/02/2022 21,900 0.00 ■■ 0.00 21,900 22,000 21,200 33,040 723,576,000
11/02/2022 21,900 -0.25 -1.14 22,150 22,200 21,400 22,830 499,977,000
10/02/2022 22,150 0.40 1.81 21,750 22,350 21,750 33,390 739,588,500
09/02/2022 21,750 0.75 3.45 21,000 21,800 20,500 22,040 479,370,000
08/02/2022 21,000 -0.35 -1.67 21,350 21,450 21,000 6,750 141,750,000
07/02/2022 21,350 0.05 0.23 21,300 22,150 21,000 6,300 134,505,000
01/02/2022 21,300 0.00 ■■ 0.00 21,300 21,450 20,350 15,060 320,778,000
28/01/2022 21,300 0.00 ■■ 0.00 21,300 21,450 20,350 15,060 320,778,000
27/01/2022 21,300 0.00 ■■ 0.00 21,300 21,400 20,000 11,560 246,228,000
26/01/2022 21,300 -0.05 -0.23 21,350 21,550 20,500 6,970 148,461,000
25/01/2022 21,350 0.00 ■■ 0.00 21,350 22,000 20,500 4,820 102,907,000
24/01/2022 21,350 -1.45 -6.79 22,800 23,350 21,300 14,720 314,272,000
21/01/2022 22,800 -0.05 -0.22 22,850 23,900 22,450 23,700 540,360,000
20/01/2022 22,550 1.15 5.10 21,400 22,550 21,600 11,820 266,541,000
19/01/2022 21,100 1.10 5.21 20,000 21,100 19,500 15,610 329,371,000
18/01/2022 19,900 -0.20 -1.01 20,100 20,900 19,300 15,590 310,241,000
17/01/2022 20,700 -0.55 -2.66 21,250 21,900 20,700 10,970 227,079,000
16/01/2022 21,250 0.25 1.18 21,000 22,150 19,600 22,240 472,600,000
14/01/2022 21,250 0.25 1.18 21,000 22,150 19,600 22,240 472,600,000
13/01/2022 21,000 -1.50 -7.14 22,500 22,800 20,950 42,520 892,920,000
12/01/2022 22,500 -1.00 -4.44 23,500 23,500 22,000 31,290 704,025,000
11/01/2022 23,500 0.00 ■■ 0.00 23,500 24,000 23,000 35,020 822,970,000
10/01/2022 23,500 -1.70 -7.23 25,200 25,200 23,450 73,650 1,730,775,000
09/01/2022 25,200 -0.80 -3.17 26,000 25,900 25,000 42,270 1,065,204,000
07/01/2022 25,200 -0.80 -3.17 26,000 25,900 25,000 42,270 1,065,204,000
06/01/2022 26,000 -0.10 -0.38 26,100 26,200 25,600 20,800 540,800,000
05/01/2022 26,100 -0.20 -0.77 26,300 27,000 25,900 51,700 1,349,370,000
04/01/2022 26,300 1.50 5.70 24,800 26,300 24,600 83,990 2,208,937,000
03/01/2022 23,300 0.65 2.79 22,650 24,000 23,050 71,880 1,674,804,000
31/12/2021 24,800 0.10 0.40 24,700 24,800 24,100 15,530 385,144,000
30/12/2021 24,700 0.15 0.61 24,550 25,450 24,500 13,740 339,378,000
29/12/2021 24,550 0.45 1.83 24,100 24,700 24,000 26,660 654,503,000
23/12/2021 25,500 0.60 2.35 24,900 25,900 25,000 36,700 935,850,000
22/12/2021 25,500 0.60 2.35 24,900 25,900 25,000 36,700 935,850,000
21/12/2021 24,900 1.10 4.42 23,800 25,100 23,500 38,480 958,152,000
20/12/2021 23,800 0.05 0.21 23,750 23,900 23,200 33,750 803,250,000
17/12/2021 23,750 0.75 3.16 23,000 24,000 23,350 28,550 678,062,500
16/12/2021 23,000 -1.10 -4.78 24,100 24,200 23,000 55,880 1,285,240,000
15/12/2021 24,100 -0.50 -2.07 24,600 25,050 24,100 31,910 769,031,000
14/12/2021 24,600 0.40 1.63 24,200 25,000 24,200 28,340 697,164,000
13/12/2021 24,200 0.10 0.41 24,100 24,500 23,900 36,350 879,670,000
12/12/2021 24,100 0.10 0.41 24,000 25,000 24,100 54,550 1,314,655,000
10/12/2021 24,100 0.10 0.41 24,000 25,000 24,100 54,550 1,314,655,000
09/12/2021 24,000 0.55 2.29 23,450 24,000 23,200 33,180 796,320,000
08/12/2021 23,450 0.15 0.64 23,300 23,900 23,200 28,770 674,656,500
07/12/2021 23,300 -0.20 -0.86 23,500 24,000 22,300 94,320 2,197,656,000
06/12/2021 23,500 0.20 0.85 23,300 24,300 23,000 45,870 1,077,945,000
04/12/2021 23,300 0.65 2.79 22,650 24,000 23,050 71,880 1,674,804,000
03/12/2021 23,300 0.65 2.79 22,650 24,000 23,050 71,880 1,674,804,000
02/12/2021 22,650 1.45 6.40 21,200 22,650 20,600 83,580 1,893,087,000
01/12/2021 21,200 -0.20 -0.94 21,400 21,600 20,600 52,270 1,108,124,000
30/11/2021 21,400 0.15 0.70 21,250 22,450 21,300 62,720 1,342,208,000
29/11/2021 21,250 1.35 6.35 19,900 21,250 19,100 59,410 1,262,462,500
28/11/2021 19,900 1.20 6.03 18,700 20,000 18,500 73,910 1,470,809,000
26/11/2021 19,900 1.20 6.03 18,700 20,000 18,500 73,910 1,470,809,000
25/11/2021 18,700 0.35 1.87 18,350 18,850 18,400 23,130 432,531,000
24/11/2021 18,350 0.05 0.27 18,300 18,850 18,200 39,040 716,384,000
23/11/2021 18,300 0.60 3.28 17,700 18,500 17,200 36,720 671,976,000
22/11/2021 17,700 -0.90 -5.08 18,600 18,800 17,700 71,540 1,266,258,000
19/11/2021 18,600 -0.40 -2.15 19,000 19,300 18,350 66,570 1,238,202,000
18/11/2021 19,000 0.35 1.84 18,650 19,500 18,200 80,040 1,520,760,000
17/11/2021 18,650 -0.05 -0.27 18,650 18,650 18,000 30,470 568,265,500
16/11/2021 18,650 -0.15 -0.80 18,650 18,650 18,000 54,800 1,022,020,000
15/11/2021 18,650 -0.35 -1.88 19,000 19,700 18,400 54,210 1,011,016,500
14/11/2021 17,700 -0.90 -5.08 18,600 19,000 18,200 1,180 20,886,000
12/11/2021 19,000 0.40 2.11 18,600 19,000 18,200 33,080 628,520,000
11/11/2021 18,600 0.55 2.96 18,050 18,900 18,100 42,390 788,454,000
10/11/2021 18,050 1.15 6.37 16,900 18,050 17,000 82,650 1,491,832,500
09/11/2021 16,900 0.20 1.18 16,700 17,200 16,500 43,490 734,981,000
08/11/2021 16,700 -0.50 -2.99 17,200 17,350 16,500 79,710 1,331,157,000
07/11/2021 17,200 0.75 4.36 16,450 17,500 16,400 51,310 882,532,000
05/11/2021 17,200 0.75 4.36 16,450 17,500 16,400 51,310 882,532,000
04/11/2021 15,700 -0.25 -1.59 15,950 17,050 15,000 114,970 1,805,029,000
03/11/2021 15,700 -0.25 -1.59 15,950 17,050 15,000 114,970 1,805,029,000
02/11/2021 15,950 1.00 6.27 14,950 15,950 15,000 65,040 1,037,388,000
01/11/2021 14,950 0.65 4.35 14,300 15,200 14,200 99,840 1,492,608,000
31/10/2021 14,300 -0.05 -0.35 14,350 14,800 14,000 41,940 599,742,000
29/10/2021 14,300 -0.05 -0.35 14,350 14,800 14,000 41,940 599,742,000
28/10/2021 14,350 0.05 0.35 14,350 14,400 13,950 57,490 824,981,500
27/10/2021 14,350 0.60 4.18 13,750 14,700 13,500 86,500 1,241,275,000
26/10/2021 13,750 0.20 1.45 13,550 13,750 13,300 53,640 737,550,000
25/10/2021 13,550 0.55 4.06 13,000 13,600 13,100 79,190 1,073,024,500
23/10/2021 13,000 0.35 2.69 12,650 13,250 12,600 58,950 766,350,000
22/10/2021 13,000 0.35 2.69 12,650 13,250 12,600 58,950 766,350,000
21/10/2021 12,650 0.15 1.19 12,500 12,700 12,500 31,880 403,282,000
20/10/2021 12,500 -0.15 -1.20 12,650 12,900 12,400 26,560 332,000,000
19/10/2021 12,650 -0.20 -1.58 12,850 12,950 12,400 25,600 323,840,000
18/10/2021 12,850 -0.25 -1.95 13,100 13,300 12,750 33,840 434,844,000
15/10/2021 13,100 0.25 1.91 12,850 13,400 12,950 43,160 565,396,000
14/10/2021 12,850 0.05 0.39 12,800 13,000 12,800 17,060 219,221,000
13/10/2021 12,800 -0.10 -0.78 12,900 12,900 12,600 20,870 267,136,000
12/10/2021 12,900 -0.25 -1.94 13,150 13,150 12,800 24,440 315,276,000
11/10/2021 13,150 0.05 0.38 13,100 13,400 13,000 16,860 221,709,000
08/10/2021 13,100 0.10 0.76 13,000 13,100 12,800 35,020 458,762,000
07/10/2021 13,000 -0.20 -1.54 13,200 13,400 12,950 33,390 434,070,000
06/10/2021 13,200 0.05 0.38 13,200 13,400 13,100 19,740 260,568,000
05/10/2021 13,200 0.20 1.52 13,000 13,600 13,000 32,110 423,852,000
04/10/2021 13,000 0.10 0.77 12,900 13,400 12,600 46,030 598,390,000
01/10/2021 12,900 -0.25 -1.94 13,150 13,200 12,800 33,930 437,697,000
30/09/2021 13,150 -0.25 -1.90 13,400 13,600 13,000 44,220 581,493,000
29/09/2021 13,400 0.85 6.34 12,550 13,400 12,500 94,400 1,264,960,000
28/09/2021 12,550 0.15 1.20 12,400 12,700 12,100 24,080 302,204,000
27/09/2021 12,400 0.05 0.40 12,350 12,650 12,300 40,210 498,604,000
24/09/2021 12,350 -0.65 -5.26 13,000 13,000 12,200 28,900 356,915,000
23/09/2021 13,000 -0.40 -3.08 13,400 13,450 12,900 51,410 668,330,000
22/09/2021 13,400 0.15 1.12 13,250 13,600 13,300 23,980 321,332,000
21/09/2021 13,250 0.85 6.42 12,400 13,250 12,250 54,370 720,402,500
20/09/2021 12,400 0.10 0.81 12,300 12,450 12,150 57,090 707,916,000
17/09/2021 12,300 0.05 0.41 12,250 12,400 12,050 33,230 408,729,000
16/09/2021 12,250 -0.10 -0.82 12,350 12,600 12,050 36,490 447,002,500
15/09/2021 12,350 0.25 2.02 12,100 12,450 12,150 46,390 572,916,500
14/09/2021 12,100 0.10 0.83 12,000 12,200 11,950 42,500 514,250,000
13/09/2021 12,000 0.20 1.67 11,800 12,600 11,750 45,040 540,480,000
11/09/2021 11,800 0.10 0.85 11,700 11,800 11,700 24,190 285,442,000
10/09/2021 11,800 0.10 0.85 11,700 11,800 11,700 24,190 285,442,000
09/09/2021 11,700 0.20 1.71 11,500 11,750 11,450 39,990 467,883,000
08/09/2021 11,500 -0.45 -3.91 11,950 11,800 11,450 27,720 318,780,000
07/09/2021 11,950 -0.30 -2.51 12,250 12,250 11,800 35,600 425,420,000
06/09/2021 12,250 0.30 2.45 11,950 12,600 12,000 31,740 388,815,000
05/09/2021 11,000 0.55 5.00 10,450 11,000 10,400 12,130 133,430,000
03/09/2021 11,000 0.55 5.00 10,450 11,000 10,400 29,590 325,490,000
01/09/2021 11,950 0.75 6.28 11,200 11,950 11,300 45,640 545,398,000
31/08/2021 12,900 0.05 0.39 12,850 13,150 12,850 58,910 759,939,000
30/08/2021 12,850 0.50 3.89 12,350 12,950 12,600 47,580 611,403,000
27/08/2021 12,350 0.15 1.21 12,200 12,450 12,200 25,620 316,407,000
26/08/2021 12,200 -0.20 -1.64 12,400 12,400 12,100 12,340 150,548,000
25/08/2021 12,400 0.25 2.02 12,150 12,450 12,100 13,360 165,664,000
24/08/2021 12,150 0.05 0.41 12,100 12,300 12,050 14,710 178,726,500
23/08/2021 12,100 -0.10 -0.83 12,200 12,450 12,100 22,530 272,613,000
20/08/2021 12,200 -0.70 -5.74 12,900 12,900 12,100 55,980 682,956,000
19/08/2021 12,900 0.05 0.39 12,850 13,150 12,750 20,410 263,289,000
18/08/2021 12,850 0.05 0.39 12,800 13,000 12,700 35,900 461,315,000
17/08/2021 12,800 0.25 1.95 12,550 13,200 12,600 49,630 635,264,000
16/08/2021 12,550 0.80 6.37 11,750 12,550 12,000 28,210 354,035,500
13/08/2021 11,750 0.15 1.28 11,600 11,900 11,600 25,590 300,682,500
12/08/2021 11,600 0.10 0.86 11,500 11,850 11,300 49,400 573,040,000
11/08/2021 11,500 -0.15 -1.30 11,650 11,700 11,450 26,860 308,890,000
10/08/2021 11,650 0.15 1.29 11,500 11,800 11,550 24,730 288,104,500
09/08/2021 11,500 0.60 5.22 10,900 11,600 10,800 39,430 453,445,000
08/08/2021 10,900 -0.10 -0.92 11,000 11,100 10,850 13,850 150,965,000
06/08/2021 10,900 -0.10 -0.92 11,000 11,100 10,850 13,850 150,965,000
05/08/2021 11,000 0.15 1.36 10,850 11,000 10,700 12,130 133,430,000
04/08/2021 10,850 -0.15 -1.38 11,000 11,100 10,800 10,780 116,963,000
03/08/2021 11,000 0.55 5.00 10,450 11,000 10,400 29,590 325,490,000
02/08/2021 10,450 -0.05 -0.48 10,500 10,550 10,350 13,200 137,940,000
30/07/2021 10,500 0.05 0.48 10,450 10,550 10,300 6,950 72,975,000
29/07/2021 10,450 -0.10 -0.96 10,450 10,550 10,200 5,670 59,251,500
28/07/2021 10,450 -0.05 -0.48 10,500 10,600 9,800 24,620 257,279,000
27/07/2021 10,500 -0.05 -0.48 10,550 10,600 10,450 6,160 64,680,000
26/07/2021 10,550 0.05 0.47 10,500 10,600 10,300 3,520 37,136,000
23/07/2021 10,500 -0.10 -0.95 10,500 10,500 10,350 2,730 28,665,000
21/07/2021 10,450 -0.05 -0.48 10,450 10,450 10,200 5,500 57,475,000
20/07/2021 10,450 0.15 1.44 10,300 10,500 9,900 2,860 29,887,000
19/07/2021 10,300 -0.40 -3.88 10,700 10,700 10,100 3,010 31,003,000
17/07/2021 10,700 -0.20 -1.87 10,700 10,800 10,500 3,630 38,841,000
16/07/2021 10,700 -0.20 -1.87 10,700 10,800 10,500 3,630 38,841,000
15/07/2021 10,700 0.35 3.27 10,350 10,700 10,100 3,590 38,413,000
14/07/2021 10,350 -0.05 -0.48 10,400 10,400 9,700 10,150 105,052,500
13/07/2021 10,400 0.20 1.92 10,200 10,500 9,710 3,180 33,072,000
12/07/2021 10,200 -0.40 -3.92 10,600 10,600 9,880 7,010 71,502,000
09/07/2021 10,600 0.05 0.47 10,550 10,900 10,500 2,930 31,058,000
08/07/2021 10,550 -0.20 -1.90 10,750 11,200 10,500 3,160 33,338,000
07/07/2021 10,750 -0.10 -0.93 10,850 10,900 10,400 6,840 73,530,000
06/07/2021 10,850 -0.15 -1.38 11,000 11,400 10,850 2,820 30,597,000
05/07/2021 11,000 -0.20 -1.82 11,200 11,100 10,500 6,780 74,580,000
02/07/2021 11,200 -0.10 -0.89 11,300 11,400 11,100 7,190 80,528,000
01/07/2021 11,300 -0.10 -0.88 11,400 11,500 11,200 10,140 114,582,000
30/06/2021 11,400 0.15 1.32 11,250 11,600 11,200 5,150 58,710,000
29/06/2021 11,250 -0.20 -1.78 11,450 11,500 11,000 4,000 45,000,000
28/06/2021 11,450 -0.15 -1.31 11,600 11,800 11,400 4,500 51,525,000
25/06/2021 11,600 -0.10 -0.86 11,600 11,600 11,450 6,840 79,344,000
24/06/2021 11,600 -0.20 -1.72 11,800 11,900 11,600 6,720 77,952,000
23/06/2021 11,800 -0.10 -0.85 11,900 11,950 11,650 8,690 102,542,000
22/06/2021 11,900 0.10 0.84 11,800 11,950 11,750 13,960 166,124,000
21/06/2021 11,800 0.20 1.69 11,700 11,800 11,600 16,150 190,570,000
18/06/2021 11,700 0.10 0.85 11,600 11,750 11,550 12,810 149,877,000
17/06/2021 11,600 -0.15 -1.29 11,750 11,750 11,550 10,440 121,104,000
16/06/2021 11,750 0.25 2.13 11,500 11,750 11,500 21,140 248,395,000
15/06/2021 11,200 -0.05 -0.45 11,250 11,300 11,000 7,990 89,488,000
14/06/2021 11,250 -0.05 -0.44 11,250 11,250 11,000 9,750 109,687,500
13/06/2021 11,250 0.05 0.44 11,200 11,400 11,100 3,540 39,825,000
11/06/2021 11,250 0.05 0.44 11,200 11,400 11,100 3,540 39,825,000
10/06/2021 11,200 -0.20 -1.79 11,200 11,550 10,900 12,770 143,024,000
09/06/2021 11,200 -0.20 -1.79 11,400 11,400 10,800 3,800 42,560,000
08/06/2021 11,400 -0.10 -0.88 11,500 11,500 11,000 10,630 121,182,000
07/06/2021 11,500 -0.10 -0.87 11,600 11,800 11,300 10,760 123,740,000
04/06/2021 11,600 0.15 1.29 11,450 11,700 11,450 8,620 99,992,000
03/06/2021 11,450 0.10 0.87 11,350 11,450 11,350 9,110 104,309,500
02/06/2021 11,350 0.40 3.52 10,950 11,350 10,800 18,510 210,088,500
01/06/2021 10,950 -0.25 -2.28 11,200 11,200 10,950 5,870 64,276,500
31/05/2021 11,200 -1.60 -14.29 11,250 11,250 10,850 12,070 135,184,000
28/05/2021 11,250 0.05 0.44 11,200 11,450 10,850 6,180 69,525,000
27/05/2021 11,200 -0.10 -0.89 11,300 11,300 10,600 8,180 91,616,000
26/05/2021 11,300 -0.20 -1.77 11,500 11,500 10,800 11,090 125,317,000
25/05/2021 11,500 -0.10 -0.87 11,500 11,550 11,300 12,110 139,265,000
24/05/2021 11,500 0.20 1.74 11,300 11,750 11,400 5,840 67,160,000
23/05/2021 11,300 0.60 5.31 10,700 11,300 10,500 13,830 156,279,000
21/05/2021 11,300 0.60 5.31 10,700 11,300 10,500 13,830 156,279,000
20/05/2021 10,700 -0.50 -4.67 11,200 11,300 10,700 14,250 152,475,000
19/05/2021 11,200 -0.30 -2.68 11,500 11,500 11,000 24,920 279,104,000
18/05/2021 11,500 -0.50 -4.35 12,000 12,050 11,300 32,790 377,085,000
17/05/2021 12,000 0.05 0.42 11,950 12,300 11,900 5,600 67,200,000
16/05/2021 11,950 -0.25 -2.09 12,200 12,500 11,900 9,850 117,707,500
14/05/2021 11,950 -0.25 -2.09 12,200 12,500 11,900 9,850 117,707,500
13/05/2021 12,200 -0.25 -2.05 12,450 12,450 12,000 8,650 105,530,000
12/05/2021 12,450 -0.15 -1.20 12,450 12,500 12,300 4,770 59,386,500
11/05/2021 12,450 0.10 0.80 12,350 12,800 12,300 6,140 76,443,000
10/05/2021 12,350 -0.25 -2.02 12,600 12,700 12,300 16,750 206,862,500
09/05/2021 12,600 -0.10 -0.79 12,600 12,600 12,200 20,120 253,512,000
07/05/2021 12,600 -0.10 -0.79 12,600 12,600 12,200 20,120 253,512,000
06/05/2021 12,600 0.10 0.79 12,500 12,650 12,200 20,790 261,954,000
05/05/2021 12,500 0.50 4.00 12,000 12,650 12,000 27,460 343,250,000
04/05/2021 12,000 -0.40 -3.33 12,400 12,400 11,700 21,350 256,200,000
03/05/2021 13,650 0.85 6.23 12,800 13,650 13,650 530 7,234,500
30/04/2021 12,400 -0.10 -0.81 12,400 13,000 12,300 10,220 126,728,000
29/04/2021 12,400 -0.10 -0.81 12,400 13,000 12,300 10,220 126,728,000
28/04/2021 12,400 0.10 0.81 12,300 12,500 12,100 3,990 49,476,000
27/04/2021 12,300 0.20 1.63 12,100 12,450 11,800 7,700 94,710,000
26/04/2021 12,100 -0.40 -3.31 12,500 12,700 12,000 8,260 99,946,000
23/04/2021 12,500 0.50 4.00 12,000 12,500 11,600 17,350 216,875,000
22/04/2021 12,000 -0.80 -6.67 12,800 12,600 12,000 31,690 380,280,000
20/04/2021 12,800 -0.10 -0.78 12,900 13,300 12,600 35,230 450,944,000
19/04/2021 12,900 -0.40 -3.10 13,300 13,500 12,700 21,770 280,833,000
16/04/2021 13,300 -0.30 -2.26 13,600 13,400 12,800 53,080 705,964,000
15/04/2021 13,600 -0.20 -1.47 13,800 13,800 13,350 52,540 714,544,000
14/04/2021 13,800 -0.05 -0.36 13,800 13,800 13,200 22,960 316,848,000
13/04/2021 13,800 -0.25 -1.81 14,050 14,400 13,700 35,790 493,902,000
12/04/2021 14,050 0.90 6.41 13,150 14,050 13,000 143,090 2,010,414,500
09/04/2021 13,150 -0.05 -0.38 13,150 13,300 13,100 16,630 218,684,500
08/04/2021 13,150 -0.15 -1.14 13,300 13,300 13,000 10,580 139,127,000
07/04/2021 13,300 0.25 1.88 13,050 13,550 13,100 32,030 425,999,000
06/04/2021 13,050 0.30 2.30 12,750 13,300 12,750 38,380 500,859,000
05/04/2021 12,750 -0.15 -1.18 12,900 13,000 12,600 13,380 170,595,000
02/04/2021 12,900 0.10 0.78 12,800 13,000 12,700 13,370 172,473,000
01/04/2021 12,800 0.15 1.17 12,650 13,000 12,800 12,450 159,360,000
31/03/2021 12,650 -0.15 -1.19 12,800 12,800 12,450 6,720 85,008,000
30/03/2021 12,800 -0.20 -1.56 12,800 12,800 12,500 13,040 166,912,000
29/03/2021 12,800 0.45 3.52 12,350 12,900 12,350 24,090 308,352,000
26/03/2021 12,350 -0.65 -5.26 13,000 12,950 12,150 31,090 383,961,500
25/03/2021 13,000 0.05 0.38 12,950 13,200 12,700 29,160 379,080,000
24/03/2021 12,950 -0.25 -1.93 13,200 13,200 12,850 19,890 257,575,500
23/03/2021 13,200 -0.30 -2.27 13,500 13,350 13,050 38,670 510,444,000
22/03/2021 13,500 -0.05 -0.37 13,550 13,550 13,000 39,940 539,190,000
19/03/2021 13,550 -0.10 -0.74 13,650 13,650 13,050 17,390 235,634,500
18/03/2021 13,650 0.70 5.13 12,950 13,700 12,800 35,410 483,346,500
17/03/2021 12,950 -0.25 -1.93 13,200 13,250 12,950 18,900 244,755,000
16/03/2021 13,200 -0.15 -1.14 13,350 13,450 12,800 22,110 291,852,000
15/03/2021 13,350 -0.30 -2.25 13,650 13,700 13,300 19,670 262,594,500
12/03/2021 13,650 0.25 1.83 13,400 13,700 13,200 32,340 441,441,000
11/03/2021 13,400 -0.20 -1.49 13,600 13,650 13,300 14,210 190,414,000
10/03/2021 13,600 0.60 4.41 13,000 13,850 12,500 87,640 1,191,904,000
09/03/2021 13,000 -0.55 -4.23 13,550 13,200 12,700 24,430 317,590,000
08/03/2021 13,550 -0.10 -0.74 13,650 14,000 13,200 17,230 233,466,500
05/03/2021 13,650 0.75 5.49 12,900 13,750 12,450 28,620 390,663,000
04/03/2021 12,900 -0.50 -3.88 13,400 13,600 12,600 35,200 454,080,000
03/03/2021 13,400 -0.45 -3.36 13,850 13,850 13,200 58,710 786,714,000
02/03/2021 13,850 0.70 5.05 13,150 14,000 13,500 67,420 933,767,000
01/03/2021 13,150 0.85 6.46 12,300 13,150 13,000 51,270 674,200,500
26/02/2021 12,300 0.80 6.50 11,500 12,300 11,300 139,440 1,715,112,000
25/02/2021 11,500 -0.10 -0.87 11,600 11,800 11,450 17,200 197,800,000
24/02/2021 11,600 -0.10 -0.86 11,700 12,200 11,500 25,440 295,104,000
23/02/2021 11,700 -0.05 -0.43 11,750 11,800 11,450 7,420 86,814,000
22/02/2021 11,750 0.75 6.38 11,000 11,750 11,000 55,690 654,357,500
19/02/2021 11,000 0.35 3.18 10,650 11,000 10,600 15,690 172,590,000
18/02/2021 10,650 -0.30 -2.82 10,950 10,900 10,600 3,820 40,683,000
17/02/2021 10,950 0.65 5.94 10,300 10,950 10,250 7,560 82,782,000
09/02/2021 10,300 0.30 2.91 10,000 10,300 9,980 8,910 91,773,000
08/02/2021 10,000 -0.45 -4.50 10,450 10,600 10,000 9,220 92,200,000
05/02/2021 10,450 -0.05 -0.48 10,500 10,600 10,400 8,800 91,960,000
05/01/2021 10,700 0.30 2.80 10,400 11,050 10,350 11,270 120,589,000
04/01/2021 11,400 0.10 0.88 11,300 11,700 11,300 43,620 497,268,000
31/12/2020 11,300 0.30 2.65 11,000 11,300 10,900 261,220 2,951,786,000
30/12/2020 11,000 0.70 6.36 10,300 11,000 10,350 445,710 4,902,810,000
29/12/2020 10,300 -0.10 -0.97 10,450 10,600 10,200 30,514 314,294,200
28/12/2020 10,450 -0.10 -0.96 10,500 10,600 10,400 36,050 376,722,500
27/12/2020 10,500 0.10 0.95 10,450 10,700 10,300 28,233 296,446,500
25/12/2020 10,500 0.10 0.95 10,450 10,700 10,300 28,233 296,446,500
24/12/2020 10,450 -0.10 -0.96 10,500 10,900 9,900 30,778 321,630,100
23/12/2020 10,500 0.70 6.67 9,840 10,500 9,860 56,415 592,357,500
22/12/2020 9,840 0.10 1.02 9,780 9,890 9,660 21,768 214,197,120
21/12/2020 9,780 0.10 1.02 9,700 9,890 9,700 41,233 403,258,740
20/12/2020 9,700 0.00 ■■ 0.00 9,700 9,800 9,620 16,732 162,300,400
18/12/2020 9,700 0.00 ■■ 0.00 9,700 9,800 9,620 16,732 162,300,400
17/12/2020 9,700 -0.10 -1.03 9,800 9,810 9,680 21,053 204,214,100
16/12/2020 9,800 0.20 2.04 9,600 9,890 9,700 34,014 333,337,200
15/12/2020 9,600 0.00 ■■ 0.00 9,630 9,680 9,500 22,824 219,110,400
14/12/2020 9,630 0.20 2.08 9,460 9,750 9,480 65,299 628,829,370
13/12/2020 9,460 0.30 3.17 9,130 9,580 9,000 31,697 299,853,620
11/12/2020 9,460 0.30 3.17 9,130 9,580 9,000 31,697 299,853,620
10/12/2020 9,130 0.10 1.10 9,010 9,200 8,920 26,492 241,871,960
09/12/2020 9,010 -0.10 -1.11 9,140 9,150 8,920 23,444 211,230,440
08/12/2020 9,140 -0.10 -1.09 9,240 9,190 9,100 13,232 120,940,480
07/12/2020 9,240 0.20 2.16 9,000 9,340 9,000 23,945 221,251,800
04/12/2020 8,940 0.09 1.01 8,850 9,100 8,850 234,850 2,099,559,000
03/12/2020 8,850 0.40 4.52 8,400 8,850 8,400 26,123 231,188,550
02/12/2020 8,400 -0.10 -1.19 8,480 8,510 8,390 8,136 68,342,400
01/12/2020 8,480 0.00 ■■ 0.00 8,500 8,580 8,350 13,977 118,524,960
30/11/2020 8,500 -0.09 -1.06 8,590 8,590 8,450 129,190 1,098,115,000
27/11/2020 8,590 -0.01 -0.12 8,600 8,600 8,450 83,200 714,688,000
26/11/2020 8,600 0.25 2.91 8,350 8,900 8,260 62,050 533,630,000
25/11/2020 8,350 -0.05 -0.60 8,400 8,500 8,240 334,800 2,795,580,000
24/11/2020 8,400 -0.25 -2.98 8,650 8,690 8,390 253,070 2,125,788,000
23/11/2020 8,650 -0.05 -0.58 8,700 8,800 8,620 90,640 784,036,000
20/11/2020 8,700 0.00 ■■ 0.00 8,740 8,700 8,500 13,041 113,456,700
19/11/2020 8,740 0.00 ■■ 0.00 8,740 8,750 8,640 8,825 77,130,500
18/11/2020 8,740 -0.08 -0.92 8,820 8,890 8,680 81,220 709,862,800
17/11/2020 8,820 0.20 2.27 8,580 8,950 8,560 19,741 174,115,620
16/11/2020 8,580 0.30 3.50 8,330 8,600 8,250 14,426 123,775,080
13/11/2020 8,330 -0.10 -1.20 8,380 8,480 8,300 5,966 49,696,780
12/11/2020 8,380 0.00 ■■ 0.00 8,370 8,450 8,310 5,523 46,282,740
11/11/2020 8,370 0.00 ■■ 0.00 8,350 8,390 8,300 4,423 37,020,510
10/11/2020 8,350 -0.10 -1.20 8,420 8,440 8,350 10,473 87,449,550
09/11/2020 8,420 0.10 1.19 8,300 8,420 8,200 6,200 52,204,000
06/11/2020 8,300 0.10 1.20 8,250 8,360 8,240 2,689 22,318,700
05/11/2020 8,250 -0.10 -1.21 8,360 8,370 8,250 6,191 51,075,750
04/11/2020 8,360 0.10 1.20 8,300 8,400 8,290 6,524 54,540,640
03/11/2020 8,300 0.10 1.20 8,200 8,420 8,100 14,748 122,408,400
02/11/2020 8,200 0.00 ■■ 0.00 8,200 8,470 8,150 16,049 131,601,800
30/10/2020 8,200 -0.10 -1.22 8,300 8,780 8,200 10,025 82,205,000
29/10/2020 8,300 -0.10 -1.20 8,380 8,300 8,200 14,817 122,981,100
28/10/2020 8,380 -0.20 -2.39 8,600 8,500 8,350 10,053 84,244,140
27/10/2020 8,600 -0.30 -3.49 8,900 8,900 8,600 12,565 108,059,000
26/10/2020 8,900 0.10 1.12 8,770 9,300 8,760 18,605 165,584,500
23/10/2020 8,770 0.60 6.84 8,200 8,770 8,030 45,874 402,314,980
22/10/2020 8,200 -0.10 -1.22 8,250 8,250 8,060 21,486 176,185,200
21/10/2020 8,250 -0.20 -2.42 8,450 8,700 8,250 15,711 129,615,750
20/10/2020 8,450 -0.30 -3.55 8,760 8,600 8,300 14,827 125,288,150
19/10/2020 8,760 -0.30 -3.42 9,010 9,000 8,750 7,784 68,187,840
16/10/2020 9,010 -0.20 -2.22 9,200 9,290 8,910 5,838 52,600,380
15/10/2020 9,200 -0.19 -2.07 9,390 9,500 9,200 64,330 591,836,000
14/10/2020 9,390 0.40 4.26 9,010 9,450 9,170 9,396 88,228,440
13/10/2020 9,010 -0.20 -2.22 9,160 9,220 9,000 19,278 173,694,780
12/10/2020 9,160 -0.10 -1.09 9,290 9,290 9,160 13,348 122,267,680
09/10/2020 9,290 -0.10 -1.08 9,370 9,380 9,200 11,200 104,048,000
08/10/2020 9,370 -0.20 -2.13 9,580 9,560 9,200 18,903 177,121,110
07/10/2020 9,580 -0.10 -1.04 9,680 9,680 9,500 10,090 96,662,200
06/10/2020 9,680 -0.10 -1.03 9,760 9,800 9,600 29,505 285,608,400
05/10/2020 9,760 0.00 ■■ 0.00 9,800 9,850 9,640 22,376 218,389,760
03/10/2020 9,800 -0.10 -1.02 9,900 10,000 9,210 12,332 120,853,600
02/10/2020 9,800 -0.10 -1.02 9,900 10,000 9,210 12,332 120,853,600
01/10/2020 9,900 0.10 1.01 9,830 9,910 9,810 20,844 206,355,600
30/09/2020 9,830 0.20 2.03 9,650 9,830 9,630 24,298 238,849,340
29/09/2020 9,650 -0.30 -3.11 9,980 9,980 9,610 16,252 156,831,800
28/09/2020 9,980 0.20 2.00 9,800 10,050 9,700 21,993 219,490,140
25/09/2020 9,800 -0.30 -3.06 10,050 10,100 9,690 16,552 162,209,600
24/09/2020 10,050 0.20 1.99 9,900 10,200 9,700 27,620 277,581,000
23/09/2020 9,900 0.00 ■■ 0.00 9,950 9,990 9,650 13,537 134,016,300
22/09/2020 9,950 -0.40 -4.02 10,350 10,300 9,630 19,551 194,532,450
21/09/2020 10,350 0.70 6.76 9,680 10,350 9,900 37,834 391,581,900
18/09/2020 9,680 0.50 5.17 9,220 9,720 9,220 25,955 251,244,400
17/09/2020 9,220 0.00 ■■ 0.00 9,220 0 0 22,461 207,090,420
16/09/2020 9,220 -0.20 -2.17 9,400 9,400 9,110 12,861 118,578,420
15/09/2020 9,400 0.40 4.26 9,020 9,400 9,100 20,270 190,538,000
14/09/2020 9,020 0.30 3.33 8,700 9,020 8,600 15,998 144,301,960
11/09/2020 8,700 0.00 ■■ 0.00 8,660 8,700 8,500 6,614 57,541,800
10/09/2020 8,660 0.00 ■■ 0.00 8,670 8,670 8,500 4,885 42,304,100
09/09/2020 8,670 -0.03 -0.35 8,700 8,700 8,100 30,980 268,596,600
08/09/2020 8,700 0.10 1.15 8,610 8,780 8,620 3,802 33,077,400
07/09/2020 8,610 -0.20 -2.32 8,800 8,800 8,600 9,890 85,152,900
04/09/2020 8,800 0.20 2.27 8,650 8,980 8,630 18,353 161,506,400
03/09/2020 8,650 -0.20 -2.31 8,850 8,850 8,620 2,308 19,964,200
01/09/2020 8,850 0.20 2.26 8,650 8,850 8,660 954 8,442,900
31/08/2020 8,650 -0.20 -2.31 8,800 8,970 8,650 4,102 35,482,300
28/08/2020 8,800 -0.10 -1.14 8,900 9,000 8,800 3,401 29,928,800
27/08/2020 8,900 0.00 ■■ 0.00 8,950 9,000 8,760 2,667 23,736,300
26/08/2020 8,950 0.00 ■■ 0.00 8,970 9,000 8,900 5,114 45,770,300
25/08/2020 8,970 0.00 ■■ 0.00 8,980 8,980 8,730 3,347 30,022,590
24/08/2020 8,980 0.00 ■■ 0.00 9,000 9,100 8,800 2,080 18,678,400
21/08/2020 9,000 0.00 ■■ 0.00 9,020 9,000 8,950 3,051 27,459,000
20/08/2020 9,020 0.00 ■■ 0.00 9,000 9,160 9,000 8,007 72,223,140
19/08/2020 9,000 -0.40 -4.44 9,440 9,200 8,970 2,124 19,116,000
18/08/2020 9,440 0.10 1.06 9,300 9,440 8,960 6,131 57,876,640
17/08/2020 9,300 0.50 5.38 8,820 9,300 8,910 2,775 25,807,500
14/08/2020 8,820 -0.60 -6.80 9,450 9,450 8,790 9,894 87,265,080
13/08/2020 9,450 0.10 1.06 9,300 9,450 9,280 1,916 18,106,200
12/08/2020 9,300 0.10 1.08 9,220 9,860 9,260 1,633 15,186,900
11/08/2020 9,220 -0.30 -3.25 9,500 10,150 9,200 1,151 10,612,220
10/08/2020 9,500 0.40 4.21 9,100 9,600 8,950 2,811 26,704,500
07/08/2020 9,100 -0.20 -2.20 9,340 9,800 9,000 153 1,392,300
06/08/2020 9,340 -0.30 -3.21 9,600 9,600 9,300 4,041 37,742,940
05/08/2020 9,600 0.60 6.25 8,980 9,600 9,200 9,378 90,028,800
04/08/2020 8,980 0.60 6.68 8,400 8,980 8,980 604 5,423,920
03/08/2020 8,400 -0.60 -7.14 9,000 9,000 8,400 8,322 69,904,800
31/07/2020 9,000 0.00 ■■ 0.00 9,000 9,200 8,950 2,520 22,680,000
30/07/2020 9,000 -0.50 -5.56 9,500 9,150 8,850 80 720,000
29/07/2020 9,500 0.50 5.26 9,000 9,500 8,370 1,333 12,663,500
28/07/2020 9,000 0.30 3.33 8,700 9,300 8,130 2,924 26,316,000
27/07/2020 8,700 -0.70 -8.05 9,350 9,350 8,700 5,228 45,483,600
25/07/2020 9,350 -0.70 -7.49 10,000 10,000 9,300 4,704 43,982,400
24/07/2020 9,350 -0.70 -7.49 10,000 10,000 9,300 4,704 43,982,400
23/07/2020 10,000 0.20 2.00 9,800 10,000 9,500 632 6,320,000
22/07/2020 9,800 0.40 4.08 9,430 9,900 9,500 474 4,645,200
21/07/2020 9,430 -0.20 -2.12 9,580 10,100 9,350 341 3,215,630
20/07/2020 9,580 -0.70 -7.31 10,250 10,800 9,580 1,078 10,327,240
17/07/2020 10,250 0.60 5.85 9,680 10,350 9,060 2,151 22,047,750
16/07/2020 9,680 0.30 3.10 9,400 9,750 9,020 512 4,956,160
15/07/2020 9,400 0.50 5.32 8,900 9,520 8,740 6,723 63,196,200
14/07/2020 8,900 0.20 2.25 8,740 9,350 8,600 9,828 87,469,200
13/07/2020 8,740 -0.10 -1.14 8,830 9,190 8,700 1,516 13,249,840
10/07/2020 8,830 0.10 1.13 8,750 9,270 8,750 1,389 12,264,870
09/07/2020 8,750 -0.60 -6.86 9,300 9,300 8,740 908 7,945,000
08/07/2020 9,300 0.60 6.45 8,700 9,300 8,530 6,801 63,249,300
07/07/2020 8,700 0.50 5.75 8,200 8,770 8,200 5,544 48,232,800
06/07/2020 8,200 -0.10 -1.22 8,300 8,630 8,200 5,017 41,139,400
03/07/2020 8,300 -0.60 -7.23 8,880 9,240 8,260 4,457 36,993,100
02/07/2020 8,880 -0.70 -7.88 9,540 9,000 8,880 8,410 74,680,800
01/07/2020 9,540 -0.70 -7.34 10,250 9,600 9,540 5,709 54,463,860
30/06/2020 10,250 -0.80 -7.80 11,000 11,000 10,250 2,668 27,347,000
29/06/2020 11,000 0.30 2.73 10,700 11,300 10,000 2,332 25,652,000
28/06/2020 10,700 0.20 1.87 10,500 10,700 10,700 980 10,486,000
26/06/2020 10,700 0.20 1.87 10,500 10,700 10,700 980 10,486,000
25/06/2020 10,500 0.10 0.95 10,450 10,500 10,400 169 1,774,500
24/06/2020 10,450 0.00 ■■ 0.00 10,450 10,800 9,900 866 9,049,700
23/06/2020 10,450 0.50 4.78 9,900 10,450 10,450 11 114,950
22/06/2020 9,900 -0.60 -6.06 10,500 9,900 9,900 2 19,800
19/06/2020 10,500 0.20 1.90 10,300 10,600 10,500 480 5,040,000
18/06/2020 10,300 0.10 0.97 10,200 10,500 10,300 102 1,050,600
17/06/2020 10,200 0.60 5.88 9,600 10,250 10,000 3,660 37,332,000
16/06/2020 9,600 -0.70 -7.29 10,250 10,400 9,600 602 5,779,200
15/06/2020 10,250 0.00 ■■ 0.00 10,250 10,600 10,000 1,099 11,264,750
13/06/2020 10,250 -0.80 -7.80 11,000 10,900 10,250 710 7,277,500
12/06/2020 10,250 -0.80 -7.80 11,000 10,900 10,250 710 7,277,500
11/06/2020 11,000 0.00 ■■ 0.00 11,000 11,000 10,550 4,361 47,971,000
10/06/2020 11,000 0.30 2.73 10,700 11,000 10,700 2,035 22,385,000
09/06/2020 11,000 -0.50 -4.55 11,500 11,500 10,700 2,011 22,121,000
08/06/2020 11,500 -0.20 -1.74 11,650 11,650 11,450 1,353 15,559,500
06/06/2020 11,650 0.20 1.72 11,500 11,650 10,850 1,510 17,591,500
05/06/2020 11,650 0.20 1.72 11,500 11,650 10,850 1,510 17,591,500
04/06/2020 11,500 0.20 1.74 11,300 11,500 10,550 9,388 107,962,000
03/06/2020 11,300 -0.60 -5.31 11,900 11,900 11,200 359 4,056,700
02/06/2020 11,900 0.50 4.20 11,400 12,150 11,400 1,510 17,969,000
01/06/2020 11,400 0.10 0.88 11,350 11,700 11,000 551 6,281,400
31/05/2020 11,350 -0.60 -5.29 11,950 12,000 11,350 216 2,451,600
29/05/2020 11,350 -0.60 -5.29 11,950 12,000 11,350 216 2,451,600
28/05/2020 11,950 0.30 2.51 11,650 11,950 11,000 2,738 32,719,100
27/05/2020 11,650 -0.90 -7.73 12,500 12,500 11,650 10,696 124,608,400
26/05/2020 12,500 0.00 ■■ 0.00 12,500 13,200 12,000 530 6,625,000
25/05/2020 12,500 0.80 6.40 11,750 12,550 11,900 2,951 36,887,500
24/05/2020 11,750 0.80 6.81 11,000 11,750 11,600 7,071 83,084,250
22/05/2020 11,750 0.80 6.81 11,000 11,750 11,600 7,071 83,084,250
21/05/2020 11,000 0.70 6.36 10,300 11,000 10,300 8,041 88,451,000
20/05/2020 10,300 -0.20 -1.94 10,500 10,300 9,770 2,677 27,573,100
19/05/2020 10,500 0.20 1.90 10,350 10,500 10,400 604 6,342,000
18/05/2020 10,350 0.00 ■■ 0.00 10,300 10,400 10,200 554 5,733,900
17/05/2020 10,300 0.50 4.85 9,770 10,450 9,790 6,470 66,641,000
15/05/2020 10,300 0.50 4.85 9,770 10,450 9,790 6,470 66,641,000
14/05/2020 9,770 0.60 6.14 9,140 9,770 9,250 5,336 52,132,720
13/05/2020 9,140 0.60 6.56 8,550 9,140 8,500 6,236 56,997,040
12/05/2020 8,550 -0.30 -3.51 8,850 8,930 8,500 2,605 22,272,750
11/05/2020 8,850 -0.30 -3.39 9,100 9,360 8,850 902 7,982,700
10/05/2020 9,100 0.30 3.30 8,760 9,370 9,080 3,518 32,013,800
08/05/2020 9,100 0.30 3.30 8,760 9,370 9,080 3,518 32,013,800
07/05/2020 8,760 0.60 6.85 8,190 8,760 8,000 24,485 214,488,600
06/05/2020 8,190 0.00 ■■ 0.00 8,190 8,200 8,000 4,804 39,344,760
05/05/2020 8,190 0.30 3.66 7,900 8,200 7,700 5,903 48,345,570
04/05/2020 7,900 -0.30 -3.80 8,190 7,900 7,810 1,478 11,676,200
01/05/2020 8,190 0.20 2.44 8,000 8,200 8,000 1,727 14,144,130
30/04/2020 8,190 0.20 2.44 8,000 8,200 8,000 1,727 14,144,130
29/04/2020 8,190 0.20 2.44 8,000 8,200 8,000 1,727 14,144,130
28/04/2020 8,000 0.00 ■■ 0.00 8,000 8,000 7,600 402 3,216,000
27/04/2020 8,000 -0.50 -6.25 8,500 8,020 7,910 3,384 27,072,000
26/04/2020 8,500 0.30 3.53 8,190 8,500 8,500 205 1,742,500
24/04/2020 8,500 0.30 3.53 8,190 8,500 8,500 205 1,742,500
23/04/2020 8,190 0.00 ■■ 0.00 8,200 8,590 8,190 967 7,919,730
22/04/2020 8,200 0.00 ■■ 0.00 8,200 8,400 8,160 2,293 18,802,600
21/04/2020 8,200 -0.10 -1.22 8,300 8,730 8,000 4,781 39,204,200
20/04/2020 8,300 0.10 1.20 8,200 8,770 8,200 4,249 35,266,700
19/04/2020 8,200 0.50 6.10 7,670 8,200 8,190 4,728 38,769,600
17/04/2020 8,200 0.50 6.10 7,670 8,200 8,190 4,728 38,769,600
16/04/2020 7,670 0.50 6.52 7,170 7,670 7,170 19,818 152,004,060
15/04/2020 7,170 0.20 2.79 7,000 7,170 7,000 5,723 41,033,910
14/04/2020 7,000 0.20 2.86 6,850 7,000 6,900 3,553 24,871,000
13/04/2020 6,850 0.00 ■■ 0.00 6,800 6,850 6,500 910 6,233,500
12/04/2020 6,800 0.00 ■■ 0.00 6,800 7,000 6,800 1,411 9,594,800
10/04/2020 6,800 0.00 ■■ 0.00 6,800 7,000 6,800 1,411 9,594,800
09/04/2020 6,800 -0.30 -4.41 7,050 7,050 6,780 482 3,277,600
08/04/2020 7,050 0.00 ■■ 0.00 7,050 7,190 7,050 1,013 7,141,650
07/04/2020 7,050 -0.50 -7.09 7,580 7,790 7,050 10,588 74,645,400
06/04/2020 7,580 0.40 5.28 7,180 7,630 6,680 2,446 18,540,680
05/04/2020 7,180 0.40 5.57 6,800 7,270 6,440 235 1,687,300
03/04/2020 7,180 0.40 5.57 6,800 7,270 6,440 235 1,687,300
02/04/2020 6,800 -0.50 -7.35 7,280 7,100 6,800 1,334 9,071,200
01/04/2020 6,800 -0.50 -7.35 7,280 7,100 6,800 1,334 9,071,200
31/03/2020 7,280 0.00 ■■ 0.00 7,310 7,280 6,800 4,401 32,039,280
30/03/2020 7,310 -0.50 -6.84 7,850 7,360 7,310 5,732 41,900,920
29/03/2020 7,850 -0.10 -1.27 7,900 7,890 7,350 3,563 27,969,550
27/03/2020 7,850 -0.10 -1.27 7,900 7,890 7,350 3,563 27,969,550
26/03/2020 7,900 0.10 1.27 7,790 7,930 7,500 177 1,398,300
25/03/2020 7,790 0.30 3.85 7,490 7,840 7,550 138 1,075,020
24/03/2020 7,490 -0.30 -4.01 7,790 7,550 7,250 1,900 14,231,000
23/03/2020 7,790 -0.30 -3.85 8,100 7,800 7,540 7,806 60,808,740
22/03/2020 8,100 0.00 ■■ 0.00 8,100 8,100 7,800 580 4,698,000
20/03/2020 8,100 0.00 ■■ 0.00 8,100 8,100 7,800 580 4,698,000
19/03/2020 8,100 0.10 1.23 8,000 8,100 7,440 660 5,346,000
18/03/2020 8,000 0.20 2.50 7,800 8,200 7,800 96 768,000
17/03/2020 7,800 -0.20 -2.56 8,000 7,900 7,440 6,216 48,484,800
16/03/2020 8,000 0.08 1.00 7,920 8,000 7,460 1,900 15,200,000
13/03/2020 7,920 0.10 1.26 7,820 7,920 7,280 90 712,800
12/03/2020 7,820 -0.16 -2.05 7,980 7,900 7,430 32,400 253,368,000
11/03/2020 7,980 0.43 5.39 7,550 8,000 7,600 11,310 90,253,800
10/03/2020 7,550 -0.60 -7.95 8,100 8,600 7,540 4,032 30,441,600
09/03/2020 8,100 -0.60 -7.41 8,700 8,700 8,100 3,969 32,148,900
06/03/2020 8,700 -0.10 -1.15 8,800 8,810 8,700 1,004 8,734,800
05/03/2020 8,800 -0.20 -2.27 9,000 8,800 8,800 200 1,760,000
04/03/2020 9,000 -0.10 -1.11 9,100 9,000 9,000 716 6,444,000
03/03/2020 9,100 -0.30 -3.30 9,400 9,100 9,100 20 182,000
02/03/2020 9,400 0.20 2.13 9,200 9,400 9,200 27 253,800
28/02/2020 9,200 0.00 ■■ 0.00 9,200 9,200 8,900 762 7,010,400
27/02/2020 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 981 9,025,200
26/02/2020 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 515 4,738,000
25/02/2020 9,200 -0.20 -2.17 9,350 9,200 8,900 363 3,339,600
24/02/2020 9,350 -0.10 -1.07 9,400 9,350 8,900 346 3,235,100
21/02/2020 9,400 0.10 1.06 9,300 9,420 8,750 349 3,280,600
20/02/2020 9,300 -0.10 -1.08 9,400 9,380 8,810 5,112 47,541,600
19/02/2020 9,400 0.10 1.06 9,300 9,500 9,000 3,196 30,042,400
18/02/2020 9,300 -0.70 -7.53 9,980 10,450 9,300 6,908 64,244,400
17/02/2020 9,980 0.00 ■■ 0.00 10,000 10,500 9,400 3,103 30,967,940
15/02/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,400 929 9,290,000
14/02/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,400 929 9,290,000
13/02/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 560 5,600,000
12/02/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 1,804 18,040,000
11/02/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,950 1,500 15,000,000
10/02/2020 10,000 -0.20 -2.00 10,150 10,500 9,900 8,156 81,560,000
09/02/2020 10,150 -0.20 -1.97 10,300 10,550 10,000 1,109 11,256,350
07/02/2020 10,150 -0.20 -1.97 10,300 10,550 10,000 1,109 11,256,350
06/02/2020 10,300 0.10 0.97 10,200 10,600 10,200 503 5,180,900
05/02/2020 10,200 -0.50 -4.90 10,700 11,350 10,200 5,536 56,467,200
04/02/2020 10,700 -0.10 -0.93 10,800 10,800 10,200 1,510 16,157,000
03/02/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,100 556 6,004,800
02/02/2020 10,800 -0.10 -0.93 10,950 10,950 10,250 1,699 18,349,200
31/01/2020 10,800 -0.10 -0.93 10,950 10,950 10,250 1,699 18,349,200
30/01/2020 10,950 0.50 4.57 10,400 11,100 9,900 60 657,000
29/01/2020 10,400 -0.20 -1.92 10,550 11,200 10,400 406 4,222,400
28/01/2020 10,400 -0.20 -1.92 10,550 11,200 10,400 406 4,222,400
27/01/2020 10,400 -0.20 -1.92 10,550 11,200 10,400 406 4,222,400
26/01/2020 10,400 -0.20 -1.92 10,550 11,200 10,400 406 4,222,400
24/01/2020 10,400 -0.20 -1.92 10,550 11,200 10,400 406 4,222,400
23/01/2020 10,400 -0.20 -1.92 10,550 11,200 10,400 406 4,222,400
22/01/2020 10,400 -0.20 -1.92 10,550 11,200 10,400 406 4,222,400
21/01/2020 10,550 0.35 3.32 10,200 10,900 10,500 24,590 259,424,500
20/01/2020 10,200 -0.50 -4.90 10,700 10,800 10,200 900 9,180,000
17/01/2020 10,700 -0.20 -1.87 10,700 10,700 10,500 6,820 72,974,000
16/01/2020 10,700 0.20 1.87 10,500 10,700 10,150 13,180 141,026,000
15/01/2020 10,500 -0.20 -1.90 10,500 10,500 10,250 1,410 14,805,000
14/01/2020 10,500 0.10 0.95 10,400 10,500 10,100 5,010 52,605,000
13/01/2020 10,400 -0.10 -0.96 10,500 10,400 10,050 1,000 10,400,000
10/01/2020 10,500 0.50 4.76 10,000 10,700 10,300 404 4,242,000
09/01/2020 10,000 -0.30 -3.00 10,300 10,400 10,000 3,121 31,210,000
08/01/2020 10,300 0.20 1.94 10,100 10,300 10,000 2,769 28,520,700
07/01/2020 10,100 -0.20 -1.98 10,300 10,300 10,100 136 1,373,600
06/01/2020 10,300 0.00 ■■ 0.00 10,300 10,400 10,000 1,673 17,231,900
03/01/2020 10,300 0.00 ■■ 0.00 10,300 10,300 10,000 1,169 12,040,700
02/01/2020 10,300 0.30 2.91 10,050 10,400 9,900 1,811 18,653,300
31/12/2019 10,050 -0.40 -3.98 10,500 10,400 10,000 1,417 14,240,850
30/12/2019 10,500 0.20 1.90 10,300 10,700 10,100 410 4,305,000
27/12/2019 10,300 0.30 2.91 10,000 10,300 10,000 1,093 11,257,900
26/12/2019 10,000 -0.30 -3.00 10,250 10,200 9,800 2,508 25,080,000
25/12/2019 10,250 -0.40 -3.90 10,600 10,700 9,860 556 5,699,000
24/12/2019 10,600 -0.30 -2.83 10,850 10,650 10,600 11 116,600
23/12/2019 10,850 0.20 1.84 10,700 10,850 10,500 619 6,716,150
20/12/2019 10,700 0.10 0.93 10,700 10,850 10,700 1,240 13,268,000
19/12/2019 10,700 0.00 ■■ 0.00 10,700 11,000 10,700 356 3,809,200
18/12/2019 10,700 -0.30 -2.80 11,000 11,000 10,600 507 5,424,900
17/12/2019 11,000 -0.20 -1.82 11,200 11,100 10,650 2,489 27,379,000
16/12/2019 11,200 0.40 3.57 10,750 11,500 10,800 206 2,307,200
13/12/2019 10,750 0.00 ■■ 0.00 10,750 11,000 10,750 1,421 15,275,750
12/12/2019 10,750 -0.20 -1.86 10,900 11,400 10,500 1,154 12,405,500
11/12/2019 10,900 -0.10 -0.92 11,000 10,950 10,700 425 4,632,500
10/12/2019 11,000 -0.20 -1.82 11,200 11,100 10,700 1,853 20,383,000
09/12/2019 11,200 -0.20 -1.79 11,400 11,400 11,000 820 9,184,000
06/12/2019 11,400 0.00 ■■ 0.00 11,400 11,900 11,000 1,301 14,831,400
05/12/2019 11,400 0.20 1.75 11,200 11,900 10,750 871 9,929,400
04/12/2019 11,200 -0.10 -0.89 11,300 0 0 691 7,739,200
03/12/2019 11,300 0.00 ■■ 0.00 11,300 11,850 11,000 1,514 17,108,200
02/12/2019 11,300 -0.20 -1.77 11,500 11,500 11,000 1,773 20,034,900
29/11/2019 11,500 0.50 4.35 11,000 11,500 11,100 2,001 23,011,500
28/11/2019 11,000 -0.50 -4.55 11,500 11,650 11,000 2,194 24,134,000
27/11/2019 11,500 -0.60 -5.22 12,100 12,100 11,350 1,649 18,963,500
26/11/2019 12,100 0.60 4.96 11,500 12,100 11,450 327 3,956,700
25/11/2019 11,500 -0.10 -0.87 11,550 11,550 11,200 572 6,578,000
22/11/2019 11,550 0.40 3.46 11,200 11,600 11,500 81 935,550
21/11/2019 11,200 -0.30 -2.68 11,500 11,550 11,200 115 1,288,000
20/11/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,100 33 379,500
19/11/2019 11,500 0.30 2.61 11,200 11,700 11,200 1,161 13,351,500
18/11/2019 11,200 -0.50 -4.46 11,650 12,000 11,200 817 9,150,400
15/11/2019 11,650 0.30 2.58 11,400 11,700 11,400 1,513 17,626,450
14/11/2019 11,400 -0.10 -0.88 11,500 11,700 11,400 2,359 26,892,600
13/11/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,200 729 8,383,500
12/11/2019 11,500 0.10 0.87 11,400 11,500 11,000 179 2,058,500
11/11/2019 11,400 0.40 3.51 11,000 11,400 11,000 310 3,534,000
08/11/2019 11,000 -0.50 -4.55 11,500 11,600 11,000 115 1,265,000
07/11/2019 11,500 -0.10 -0.87 11,600 11,500 11,350 197 2,265,500
06/11/2019 11,600 0.50 4.31 11,100 11,800 11,000 2,246 26,053,600
05/11/2019 11,100 -0.30 -2.70 11,400 11,400 11,000 2,588 28,726,800
04/11/2019 11,400 -0.60 -5.26 12,000 12,000 11,250 2,218 25,285,200
01/11/2019 12,000 0.20 1.67 11,800 12,050 11,800 713 8,556,000
31/10/2019 11,800 -0.20 -1.69 12,000 11,800 11,400 1,155 13,629,000
30/10/2019 12,000 0.00 ■■ 0.00 12,000 12,000 11,500 1,299 15,588,000
29/10/2019 12,000 -0.20 -1.67 12,200 12,000 11,600 102 1,224,000
28/10/2019 12,200 0.60 4.92 11,600 12,250 11,650 97 1,183,400
25/10/2019 11,600 -0.40 -3.45 12,000 12,250 11,600 227 2,633,200
24/10/2019 12,000 -0.10 -0.83 12,050 12,550 12,000 17 204,000
23/10/2019 12,050 -0.20 -1.66 12,250 12,050 11,550 247 2,976,350
22/10/2019 12,250 -0.10 -0.82 12,300 12,300 12,250 4 49,000
21/10/2019 12,300 0.20 1.63 12,150 12,450 12,000 105 1,291,500
18/10/2019 12,150 0.00 ■■ 0.00 12,200 12,150 11,900 95 1,154,250
17/10/2019 12,200 0.30 2.46 11,900 12,350 11,900 280 3,416,000
16/10/2019 11,900 -0.50 -4.20 12,400 12,400 11,900 115 1,368,500
15/10/2019 12,400 0.20 1.61 12,200 12,450 11,700 438 5,431,200
14/10/2019 12,200 0.00 ■■ 0.00 12,150 12,500 11,600 576 7,027,200
11/10/2019 12,150 0.20 1.65 11,950 12,200 11,950 1,040 12,636,000
10/10/2019 11,950 0.00 ■■ 0.00 11,950 12,300 11,950 112 1,338,400
09/10/2019 11,950 0.10 0.84 11,800 12,000 11,800 299 3,573,050
08/10/2019 11,800 -0.10 -0.85 11,900 12,500 11,800 544 6,419,200
07/10/2019 11,900 0.00 ■■ 0.00 11,900 12,300 11,900 1,011 12,030,900
04/10/2019 11,900 -0.60 -5.04 12,500 12,900 11,700 514 6,116,600
03/10/2019 12,500 0.10 0.80 12,400 12,500 11,700 320 4,000,000
02/10/2019 12,400 -0.10 -0.81 12,500 12,950 11,900 1,196 14,830,400
01/10/2019 12,500 -0.10 -0.80 12,550 12,750 12,000 646 8,075,000
30/09/2019 12,550 0.70 5.58 11,900 12,600 12,100 348 4,367,400
27/09/2019 11,900 0.00 ■■ 0.00 11,900 12,200 11,900 3,310 39,389,000
26/09/2019 11,900 -0.20 -1.68 12,100 12,850 11,900 467 5,557,300
25/09/2019 12,100 -0.40 -3.31 12,500 12,450 12,100 4,431 53,615,100
24/09/2019 12,500 -0.40 -3.20 12,900 12,500 12,300 1,307 16,337,500
23/09/2019 12,900 0.00 ■■ 0.00 12,950 13,200 12,050 1,391 17,943,900
20/09/2019 12,950 -0.40 -3.09 13,300 13,250 12,400 621 8,041,950
19/09/2019 13,300 0.00 ■■ 0.00 13,300 13,300 12,400 3,805 50,606,500
18/09/2019 13,300 0.70 5.26 12,600 13,400 12,600 2,589 34,433,700
17/09/2019 12,600 0.80 6.35 11,800 12,600 11,800 4,700 59,220,000
16/09/2019 11,800 0.20 1.69 11,600 12,000 11,600 2,104 24,827,200
13/09/2019 11,600 0.00 ■■ 0.00 11,600 12,000 11,500 1,131 13,119,600
12/09/2019 11,600 -0.10 -0.86 11,700 12,000 11,550 2,133 24,742,800
11/09/2019 11,700 -0.30 -2.56 11,950 11,950 11,700 263 3,077,100
10/09/2019 11,950 0.10 0.84 11,850 11,950 11,600 2,000 23,900,000
09/09/2019 11,850 0.00 ■■ 0.00 11,800 11,900 11,800 178 2,109,300
06/09/2019 11,800 -0.10 -0.85 11,900 11,800 11,800 250 2,950,000
05/09/2019 11,900 -0.30 -2.52 12,150 11,950 11,900 234 2,784,600
04/09/2019 12,150 0.00 ■■ 0.00 12,150 12,150 11,550 448 5,443,200
03/09/2019 12,150 0.00 ■■ 0.00 12,200 12,150 11,600 380 4,617,000
30/08/2019 12,200 0.30 2.46 11,950 12,450 11,650 879 10,723,800
29/08/2019 11,950 0.40 3.35 11,600 12,000 11,600 803 9,595,850
28/08/2019 11,600 -0.40 -3.45 12,000 11,900 11,600 1,091 12,655,600
27/08/2019 12,000 0.00 ■■ 0.00 12,000 12,000 11,700 1,462 17,544,000
26/08/2019 12,000 -0.10 -0.83 12,050 12,150 12,000 646 7,752,000
23/08/2019 12,050 -0.40 -3.32 12,500 12,400 12,050 410 4,940,500
22/08/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,400 1,730 21,625,000
21/08/2019 12,500 0.00 ■■ 0.00 12,500 12,600 12,050 1,106 13,825,000
20/08/2019 12,500 0.00 ■■ 0.00 12,500 12,800 12,500 1,069 13,362,500
19/08/2019 12,500 0.00 ■■ 0.00 12,500 13,000 12,500 395 4,937,500
16/08/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,350 61 762,500
15/08/2019 12,500 0.00 ■■ 0.00 12,500 13,200 11,850 1,746 21,825,000
14/08/2019 12,500 0.80 6.40 11,700 12,500 12,300 849 10,612,500
13/08/2019 11,700 -0.90 -7.69 12,550 12,650 11,700 2,235 26,149,500
12/08/2019 12,550 0.10 0.80 12,500 12,700 12,500 404 5,070,200
09/08/2019 12,500 -0.10 -0.80 12,550 12,800 12,000 615 7,687,500
08/08/2019 12,550 0.60 4.78 12,000 12,700 11,550 1,802 22,615,100
07/08/2019 12,000 -0.10 -0.83 12,100 12,200 11,600 1,004 12,048,000
06/08/2019 12,100 0.10 0.83 12,000 12,150 11,500 983 11,894,300
05/08/2019 12,000 -0.40 -3.33 12,400 12,300 11,900 1,874 22,488,000
02/08/2019 12,400 0.00 ■■ 0.00 12,400 12,400 12,100 893 11,073,200
01/08/2019 12,400 -0.10 -0.81 12,500 12,700 11,900 1,889 23,423,600
31/07/2019 12,500 0.00 ■■ 0.00 12,500 12,800 11,700 1,641 20,512,500
30/07/2019 12,500 0.00 ■■ 0.00 12,500 12,800 12,000 2,949 36,862,500
29/07/2019 12,500 -0.10 -0.80 12,550 12,800 12,450 2,916 36,450,000
26/07/2019 12,550 0.00 ■■ 0.00 12,600 12,800 12,450 2,708 33,985,400
25/07/2019 12,600 0.00 ■■ 0.00 12,600 12,800 12,300 3,691 46,506,600
24/07/2019 12,600 0.10 0.79 12,500 13,000 12,300 127 1,600,200
23/07/2019 12,500 0.40 3.20 12,100 12,800 12,500 865 10,812,500
22/07/2019 12,100 -0.70 -5.79 12,800 12,800 12,100 33 399,300
19/07/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 1,190 15,232,000
18/07/2019 12,800 -0.10 -0.78 12,900 13,000 12,800 1,395 17,856,000
17/07/2019 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 5,660 73,014,000
16/07/2019 12,900 0.10 0.78 12,850 13,000 12,600 668 8,617,200
15/07/2019 12,850 0.00 ■■ 0.00 12,800 13,000 12,700 1,464 18,812,400
12/07/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 1,032 13,209,600
11/07/2019 12,800 0.00 ■■ 0.00 12,800 12,900 12,600 1,704 21,811,200
10/07/2019 12,800 0.00 ■■ 0.00 12,850 12,900 12,500 327 4,185,600
09/07/2019 12,850 -0.10 -0.78 12,900 12,950 12,700 819 10,524,150
08/07/2019 12,900 0.30 2.33 12,600 13,000 12,650 612 7,894,800
05/07/2019 12,600 -0.40 -3.17 13,000 12,900 12,400 845 10,647,000
04/07/2019 13,000 0.10 0.77 12,950 13,100 12,800 358 4,654,000
03/07/2019 12,950 0.00 ■■ 0.00 12,900 12,950 12,800 403 5,218,850
02/07/2019 12,900 0.00 ■■ 0.00 12,900 13,200 12,900 926 11,945,400
01/07/2019 12,900 0.00 ■■ 0.00 12,900 13,000 12,900 606 7,817,400
28/06/2019 12,900 -0.10 -0.78 13,000 12,900 12,900 785 10,126,500
27/06/2019 13,000 -0.10 -0.77 13,100 13,200 12,900 1,276 16,588,000
26/06/2019 13,100 0.30 2.29 12,800 13,200 12,850 140 1,834,000
25/06/2019 12,800 0.10 0.78 12,700 13,200 12,800 2,007 25,689,600
24/06/2019 12,700 -0.30 -2.36 13,000 13,000 12,700 1,103 14,008,100
21/06/2019 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 1,491 19,383,000
20/06/2019 13,000 0.10 0.77 12,950 13,150 12,950 2,576 33,488,000
19/06/2019 12,950 -0.20 -1.54 13,150 13,100 12,400 1,304 16,886,800
18/06/2019 13,150 0.10 0.76 13,050 13,200 13,150 351 4,615,650
17/06/2019 13,050 -0.10 -0.77 13,200 13,450 13,000 1,528 19,940,400
16/06/2019 13,200 0.20 1.52 13,000 13,200 12,950 1,477 19,496,400
14/06/2019 13,200 0.20 1.52 13,000 13,200 12,950 1,477 19,496,400
13/06/2019 13,000 0.40 3.08 12,650 13,100 12,600 4,648 60,424,000
11/06/2019 12,050 -0.50 -4.15 12,550 12,550 12,050 3,490 42,054,500
10/06/2019 12,550 -0.30 -2.39 12,800 12,750 12,400 3,735 46,874,250
09/06/2019 12,800 0.30 2.34 12,500 13,000 12,750 8,809 112,755,200
07/06/2019 12,800 0.30 2.34 12,500 13,000 12,750 8,809 112,755,200
06/06/2019 12,500 -0.40 -3.20 12,950 12,950 12,500 5,881 73,512,500
05/06/2019 12,950 -0.20 -1.54 13,100 13,100 12,200 10,574 136,933,300
04/06/2019 13,100 0.00 ■■ 0.00 13,100 13,300 13,100 124 1,624,400
03/06/2019 13,100 -0.30 -2.29 13,400 13,400 12,900 1,905 24,955,500
02/06/2019 13,400 0.00 ■■ 0.00 13,450 13,450 13,000 6,006 80,480,400
31/05/2019 13,400 0.00 ■■ 0.00 13,450 13,450 13,000 6,006 80,480,400
30/05/2019 13,450 0.00 ■■ 0.00 13,450 13,450 12,900 2,332 31,365,400
29/05/2019 13,450 0.00 ■■ 0.00 13,400 13,550 13,000 1,578 21,224,100
28/05/2019 13,400 0.50 3.73 12,900 13,400 12,200 2,250 30,150,000
27/05/2019 12,900 -0.10 -0.78 13,000 13,350 12,500 1,600 20,640,000
26/05/2019 13,000 0.20 1.54 12,800 13,500 13,000 3,035 39,455,000
24/05/2019 13,000 0.20 1.54 12,800 13,500 13,000 3,035 39,455,000
23/05/2019 12,800 0.80 6.25 12,000 12,800 12,000 2,946 37,708,800
22/05/2019 12,000 -0.70 -5.83 12,700 12,500 11,950 1,913 22,956,000
21/05/2019 12,700 -0.50 -3.94 13,150 12,900 12,250 1,827 23,202,900
20/05/2019 13,150 -0.50 -3.80 13,700 13,500 12,800 2,435 32,020,250
19/05/2019 13,700 -0.10 -0.73 13,800 13,800 13,100 4,275 58,567,500
17/05/2019 13,700 -0.10 -0.73 13,800 13,800 13,100 4,275 58,567,500
16/05/2019 13,800 0.70 5.07 13,100 14,000 13,700 10,523 145,217,400
15/05/2019 13,100 0.90 6.87 12,250 13,100 13,000 3,415 44,736,500
14/05/2019 12,250 0.80 6.53 11,450 12,250 11,450 8,142 99,739,500
13/05/2019 11,450 0.00 ■■ 0.00 11,400 11,500 11,300 1,567 17,942,150
12/05/2019 11,400 0.00 ■■ 0.00 11,400 11,500 11,300 1,164 13,269,600
10/05/2019 11,400 0.00 ■■ 0.00 11,400 11,500 11,300 1,164 13,269,600
09/05/2019 11,400 0.10 0.88 11,350 11,400 11,250 1,036 11,810,400
08/05/2019 11,350 0.00 ■■ 0.00 11,300 11,400 11,250 376 4,267,600
07/05/2019 11,300 -0.10 -0.88 11,400 11,400 11,300 782 8,836,600
06/05/2019 11,400 0.00 ■■ 0.00 11,450 11,400 11,200 967 11,023,800
05/05/2019 11,450 0.00 ■■ 0.00 11,450 11,450 11,300 513 5,873,850
03/05/2019 11,450 0.00 ■■ 0.00 11,450 11,450 11,300 513 5,873,850
02/05/2019 11,450 0.00 ■■ 0.00 11,450 11,450 11,400 1,532 17,541,400
01/05/2019 11,450 0.00 ■■ 0.00 11,450 11,450 11,300 492 5,633,400
30/04/2019 11,450 0.00 ■■ 0.00 11,450 11,450 11,300 492 5,633,400
29/04/2019 11,450 0.00 ■■ 0.00 11,450 11,450 11,300 492 5,633,400
28/04/2019 11,450 0.00 ■■ 0.00 11,450 11,450 11,300 492 5,633,400
26/04/2019 11,450 0.00 ■■ 0.00 11,450 11,450 11,300 492 5,633,400
25/04/2019 11,450 0.00 ■■ 0.00 11,450 11,450 11,300 613 7,018,850
24/04/2019 11,450 0.00 ■■ 0.00 11,450 11,600 11,300 2,658 30,434,100
23/04/2019 11,450 0.00 ■■ 0.00 11,450 11,500 11,200 739 8,461,550
22/04/2019 11,450 -0.10 -0.87 11,500 11,500 11,200 630 7,213,500
21/04/2019 11,500 -0.10 -0.87 11,600 11,550 11,200 598 6,877,000
19/04/2019 11,500 -0.10 -0.87 11,600 11,550 11,200 598 6,877,000
18/04/2019 11,600 0.00 ■■ 0.00 11,550 11,600 11,300 710 8,236,000
17/04/2019 11,550 -0.10 -0.87 11,700 11,600 11,000 6,405 73,977,750
16/04/2019 11,700 0.00 ■■ 0.00 11,700 11,700 11,000 2,639 30,876,300
15/04/2019 11,700 0.10 0.85 11,600 11,800 11,600 291 3,404,700
12/04/2019 11,700 0.10 0.85 11,600 11,800 11,600 291 3,404,700
11/04/2019 11,600 0.10 0.86 11,500 12,000 11,000 2,317 26,877,200
10/04/2019 11,500 -0.20 -1.74 11,700 11,700 11,500 1,695 19,492,500
09/04/2019 11,700 0.00 ■■ 0.00 11,700 11,700 11,500 636 7,441,200
08/04/2019 11,700 0.00 ■■ 0.00 11,700 11,700 11,500 1,895 22,171,500
05/04/2019 11,700 0.00 ■■ 0.00 11,700 11,700 11,500 1,084 12,682,800
04/04/2019 11,700 0.00 ■■ 0.00 11,700 11,700 11,500 935 10,939,500
03/04/2019 11,700 0.00 ■■ 0.00 11,700 11,700 11,400 1,570 18,369,000
02/04/2019 11,700 0.00 ■■ 0.00 11,650 11,700 11,400 588 6,879,600
01/04/2019 11,650 0.10 0.86 11,550 11,800 11,400 810 9,436,500
30/03/2019 20,400 -0.10 -0.49 20,500 20,500 19,400 14,050 286,620,000
29/03/2019 11,550 0.00 ■■ 0.00 11,550 11,550 11,400 1,498 17,301,900
28/03/2019 11,550 0.20 1.73 11,400 11,600 11,400 790 9,124,500
27/03/2019 11,400 -0.10 -0.88 11,500 11,800 11,300 3,488 39,763,200
26/03/2019 11,500 0.40 3.48 11,100 11,650 10,900 1,041 11,971,500
25/03/2019 11,100 -0.50 -4.50 11,600 11,700 11,100 2,359 26,184,900
22/03/2019 11,600 0.00 ■■ 0.00 11,550 11,800 11,500 3,663 42,490,800
21/03/2019 11,550 -0.30 -2.60 11,800 11,800 11,550 1,756 20,281,800
20/03/2019 11,800 0.00 ■■ 0.00 11,850 11,850 11,500 2,611 30,809,800
19/03/2019 11,850 0.30 2.53 11,600 11,900 11,500 3,126 37,043,100
18/03/2019 11,600 0.00 ■■ 0.00 11,600 11,650 10,850 6,002 69,623,200
15/03/2019 11,600 -0.40 -3.45 12,000 12,100 11,500 3,480 40,368,000
14/03/2019 12,000 0.10 0.83 11,950 12,000 11,150 12,612 151,344,000
13/03/2019 11,950 -0.90 -7.53 12,800 12,800 11,950 14,661 175,198,950
12/03/2019 12,800 -0.90 -7.03 13,700 13,650 12,800 6,656 85,196,800
11/03/2019 13,700 -0.30 -2.19 14,000 13,750 13,100 4,382 60,033,400
08/03/2019 14,000 0.10 0.71 13,950 14,000 13,550 423 5,922,000
07/03/2019 13,950 0.00 ■■ 0.00 13,950 14,000 13,500 2,710 37,804,500
06/03/2019 13,950 -0.10 -0.72 14,000 14,200 13,300 1,913 26,686,350
05/03/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,600 768 10,752,000
04/03/2019 14,000 0.40 2.86 13,600 14,350 13,400 4,170 58,380,000
01/03/2019 13,600 -0.70 -5.15 14,250 14,350 13,600 9,081 123,501,600
28/02/2019 14,250 -0.20 -1.40 14,450 14,450 14,000 475 6,768,750
27/02/2019 14,450 0.00 ■■ 0.00 14,400 14,500 13,800 834 12,051,300
26/02/2019 14,400 -0.20 -1.39 14,600 14,600 14,050 537 7,732,800
25/02/2019 14,600 -0.20 -1.37 14,800 14,600 13,900 2,916 42,573,600
22/02/2019 14,800 -0.10 -0.68 14,900 14,900 13,900 3,450 51,060,000
21/02/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,000 1,844 27,475,600
20/02/2019 14,900 0.50 3.36 14,400 15,150 13,450 1,421 21,172,900
19/02/2019 14,400 -0.80 -5.56 15,200 15,900 14,400 671 9,662,400
18/02/2019 15,200 0.00 ■■ 0.00 15,200 16,100 14,550 844 12,828,800
15/02/2019 15,200 0.00 ■■ 0.00 15,200 15,400 15,000 492 7,478,400
14/02/2019 15,200 0.00 ■■ 0.00 15,200 15,300 15,200 403 6,125,600
13/02/2019 15,200 -0.10 -0.66 15,300 15,300 14,250 354 5,380,800
12/02/2019 15,300 -0.10 -0.65 15,400 15,400 15,300 65 994,500
11/02/2019 15,400 0.00 ■■ 0.00 15,400 15,400 15,000 1,861 28,659,400
01/02/2019 15,400 1.00 6.49 14,400 15,400 14,250 2,023 31,154,200
31/01/2019 14,400 -1.00 -6.94 15,400 15,300 14,400 491 7,070,400
30/01/2019 15,400 0.20 1.30 15,200 15,500 15,000 585 9,009,000
29/01/2019 15,200 -0.40 -2.63 15,600 15,600 15,000 224 3,404,800
28/01/2019 15,600 0.10 0.64 15,500 15,600 15,500 933 14,554,800
25/01/2019 15,500 -0.20 -1.29 15,700 15,700 15,000 623 9,656,500
24/01/2019 15,700 0.10 0.64 15,600 15,800 15,500 400,000 6,280,000,000
23/01/2019 15,600 -0.20 -1.28 15,800 15,700 15,300 577,000 9,001,200,000
22/01/2019 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 151,000 2,385,800,000
21/01/2019 15,800 0.30 1.90 15,500 16,000 15,800 2,420 38,236,000
19/01/2019 15,500 -0.60 -3.87 16,150 16,000 15,100 1,714,000 26,567,000,000
18/01/2019 15,500 -0.65 -4.19 16,150 16,000 15,100 17,140 265,670,000
17/01/2019 16,150 -0.05 -0.31 16,200 16,500 15,900 10,220 165,053,000
16/01/2019 17,150 -0.05 -0.29 17,150 17,150 16,600 9,350 160,352,500
15/01/2019 17,150 0.15 0.87 17,000 17,500 17,100 3,150 54,022,500
14/01/2019 17,000 0.10 0.59 16,900 17,000 17,000 5,440 92,480,000
11/01/2019 16,900 -0.70 -4.14 17,600 18,350 16,400 100,330 1,695,577,000
10/01/2019 17,600 -1.30 -7.39 18,900 18,800 17,600 6,600 116,160,000
09/01/2019 18,900 -0.10 -0.53 19,000 19,050 18,000 5,500 103,950,000
08/01/2019 19,000 -0.10 -0.53 19,100 19,000 18,500 6,460 122,740,000
07/01/2019 19,100 -0.20 -1.05 19,300 19,200 18,700 12,350 235,885,000
04/01/2019 19,300 -0.20 -1.04 19,500 19,400 19,000 13,790 266,147,000
03/01/2019 19,500 -0.40 -2.05 19,500 19,500 18,500 16,830 328,185,000
02/01/2019 19,500 -0.90 -4.62 19,500 19,500 18,600 21,140 412,230,000
28/12/2018 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 2,020 39,390,000
27/12/2018 19,500 -0.50 -2.56 19,500 19,500 19,000 3,710 72,345,000
26/12/2018 19,500 -0.05 -0.26 19,550 19,550 19,000 5,740 111,930,000
25/12/2018 19,550 -0.55 -2.81 19,550 19,550 19,000 7,310 142,910,500
24/12/2018 19,550 -0.25 -1.28 19,800 19,800 19,050 30,000 586,500,000
21/12/2018 19,800 -0.05 -0.25 19,800 20,000 19,500 24,030 475,794,000
20/12/2018 19,800 -0.10 -0.51 19,800 19,800 19,600 32,190 637,362,000
19/12/2018 19,800 -0.10 -0.51 19,900 19,800 19,300 27,860 551,628,000
18/12/2018 19,900 -0.55 -2.76 20,450 20,000 19,550 35,460 705,654,000
17/12/2018 20,450 0.75 3.67 19,700 20,750 20,000 17,400 355,830,000
14/12/2018 20,750 -0.15 -0.72 20,750 20,800 20,450 16,900 350,675,000
13/12/2018 20,750 -0.40 -1.93 20,750 20,750 20,250 15,110 313,532,500
12/12/2018 20,750 0.05 0.24 20,700 20,800 20,000 15,610 323,907,500
11/12/2018 20,700 -0.10 -0.48 20,800 20,800 20,400 18,840 389,988,000
10/12/2018 20,800 0.60 2.88 20,200 21,100 19,000 69,150 1,438,320,000
07/12/2018 20,200 -0.30 -1.49 20,500 20,650 20,200 10,000 202,000,000
06/12/2018 20,500 0.10 0.49 20,500 20,700 20,500 25,300 518,650,000
05/12/2018 20,500 0.05 0.24 20,450 20,700 20,450 18,170 372,485,000
04/12/2018 20,450 0.25 1.22 20,200 20,450 19,800 60,480 1,236,816,000
03/12/2018 20,200 -0.20 -0.99 20,400 20,400 19,600 10,700 216,140,000
30/11/2018 20,400 -0.10 -0.49 20,500 20,500 19,400 14,050 286,620,000
29/11/2018 20,500 -0.40 -1.95 20,900 20,500 19,500 20,200 414,100,000
28/11/2018 20,900 0.60 2.87 20,300 20,950 20,600 4,470 93,423,000
27/11/2018 20,300 -1.00 -4.93 21,300 22,300 20,000 43,970 892,591,000
26/11/2018 21,300 1.35 6.34 19,950 21,300 20,000 106,430 2,266,959,000
23/11/2018 19,950 0.05 0.25 19,900 19,950 19,100 13,220 263,739,000
22/11/2018 19,900 0.10 0.50 19,800 19,900 19,000 5,230 104,077,000
21/11/2018 19,800 -0.65 -3.28 19,800 20,500 19,000 7,180 142,164,000
20/11/2018 19,800 -0.10 -0.51 19,900 19,800 19,500 8,580 169,884,000
19/11/2018 19,900 -0.10 -0.50 19,900 21,200 19,500 8,520 169,548,000
16/11/2018 19,900 0.30 1.51 19,600 20,200 19,500 13,860 275,814,000
15/11/2018 19,600 -0.20 -1.02 19,800 19,750 19,300 19,140 375,144,000
14/11/2018 19,800 -0.10 -0.51 19,900 19,900 19,500 16,040 317,592,000
13/11/2018 19,900 -0.10 -0.50 20,000 20,000 19,300 3,140 62,486,000
12/11/2018 20,000 0.20 1.00 19,800 20,000 19,500 10,710 214,200,000
09/11/2018 19,800 -0.05 -0.25 19,800 19,800 19,050 4,610 91,278,000
08/11/2018 19,800 0.50 2.53 19,300 19,950 19,150 14,280 282,744,000
07/11/2018 19,300 -0.30 -1.55 19,600 19,500 18,800 19,460 375,578,000
06/11/2018 19,600 -0.20 -1.02 19,800 19,800 19,150 14,750 289,100,000
05/11/2018 19,800 0.10 0.51 19,700 20,000 19,150 7,060 139,788,000
02/11/2018 19,700 0.20 1.02 19,700 19,900 19,000 7,480 147,356,000
01/11/2018 19,700 -0.10 -0.51 19,800 19,900 19,700 2,810 55,357,000
31/10/2018 19,800 -0.20 -1.01 20,000 20,000 19,100 15,260 302,148,000
30/10/2018 20,000 -0.30 -1.50 20,000 20,500 19,700 29,640 592,800,000
29/10/2018 20,000 -0.50 -2.50 20,500 20,500 19,200 25,560 511,200,000
28/10/2018 20,500 0.75 3.66 19,750 21,000 18,850 1,930 39,565,000
26/10/2018 20,500 0.75 3.66 19,750 21,000 18,850 1,930 39,565,000
25/10/2018 19,750 -0.15 -0.76 19,900 19,750 18,900 31,780 627,655,000
24/10/2018 19,900 -0.15 -0.75 20,050 20,250 18,800 34,690 690,331,000
23/10/2018 20,050 -0.05 -0.25 20,100 20,050 18,800 16,770 336,238,500
22/10/2018 20,100 -0.60 -2.99 20,100 20,650 18,750 55,240 1,110,324,000
19/10/2018 20,100 0.55 2.74 19,550 20,700 18,250 29,760 598,176,000
18/10/2018 19,550 -1.45 -7.42 21,000 20,500 19,550 227,500 4,447,625,000
17/10/2018 21,000 -0.40 -1.90 21,400 21,600 20,500 94,420 1,982,820,000
16/10/2018 21,400 0.55 2.57 20,850 21,900 20,500 121,060 2,590,684,000
15/10/2018 20,850 1.35 6.47 19,500 20,850 19,500 165,330 3,447,130,500
12/10/2018 19,500 0.60 3.08 18,900 19,500 18,000 74,190 1,446,705,000
11/10/2018 18,900 -0.70 -3.70 19,600 19,600 18,250 103,650 1,958,985,000
10/10/2018 19,600 0.95 4.85 18,650 19,800 19,400 94,340 1,849,064,000
09/10/2018 18,650 1.20 6.43 17,450 18,650 18,000 115,030 2,145,309,500
08/10/2018 17,450 1.10 6.30 16,350 17,450 16,500 112,270 1,959,111,500
05/10/2018 16,350 1.05 6.42 15,300 16,350 15,000 96,580 1,579,083,000
04/10/2018 15,300 0.10 0.65 15,200 15,300 14,900 30,640 468,792,000
03/10/2018 15,200 -0.10 -0.66 15,200 15,200 14,800 54,160 823,232,000
02/10/2018 15,200 -0.40 -2.63 15,200 15,300 14,800 36,100 548,720,000
01/10/2018 15,200 -0.10 -0.66 15,300 15,500 14,800 37,030 562,856,000
29/09/2018 15,300 0.20 1.31 15,100 15,300 15,200 5,530 84,609,000
28/09/2018 15,300 0.20 1.31 15,100 15,300 15,200 5,530 84,609,000
27/09/2018 15,100 0.25 1.66 14,850 15,100 14,750 54,510 823,101,000
26/09/2018 14,850 -0.45 -3.03 15,300 15,300 14,700 45,340 673,299,000
25/09/2018 15,300 -0.05 -0.33 15,350 15,500 15,000 16,030 245,259,000
24/09/2018 15,350 -0.15 -0.98 15,500 15,500 14,700 73,780 1,132,523,000
21/09/2018 15,500 0.25 1.61 15,250 15,900 15,300 46,910 727,105,000
20/09/2018 15,250 0.15 0.98 15,100 15,300 15,050 32,110 489,677,500
19/09/2018 15,100 0.20 1.32 14,900 15,200 14,800 104,200 1,573,420,000
18/09/2018 14,900 -0.10 -0.67 15,000 15,200 14,850 80,160 1,194,384,000
17/09/2018 15,000 0.60 4.00 14,400 15,300 14,400 113,580 1,703,700,000
16/09/2018 14,400 0.55 3.82 14,400 15,000 14,400 87,270 1,256,688,000
14/09/2018 14,400 0.55 3.82 14,400 15,000 14,400 87,270 1,256,688,000
13/09/2018 15,400 0.20 1.30 15,200 15,500 15,050 91,420 1,407,868,000
12/09/2018 15,200 -0.05 -0.33 15,200 15,300 15,000 111,030 1,687,656,000
11/09/2018 15,200 0.05 0.33 15,200 15,450 15,000 37,070 563,464,000
10/09/2018 15,200 0.15 0.99 15,050 15,300 14,800 151,760 2,306,752,000
07/09/2018 15,050 0.10 0.66 14,950 15,200 14,900 29,130 438,406,500
06/09/2018 14,950 0.35 2.34 14,600 15,000 14,100 48,940 731,653,000
05/09/2018 14,600 -0.60 -4.11 15,200 15,000 14,500 102,250 1,492,850,000
04/09/2018 15,200 -0.40 -2.63 15,600 15,600 14,550 78,610 1,194,872,000
31/08/2018 15,600 0.30 1.92 15,300 16,300 15,550 138,880 2,166,528,000
30/08/2018 15,300 1.00 6.54 14,300 15,300 14,900 194,220 2,971,566,000
29/08/2018 14,300 0.90 6.29 13,400 14,300 13,600 126,610 1,810,523,000
28/08/2018 13,400 0.85 6.34 12,550 13,400 13,150 86,050 1,153,070,000
27/08/2018 12,550 0.80 6.37 11,750 12,550 12,000 197,120 2,473,856,000
24/08/2018 11,750 0.25 2.13 11,500 11,800 11,350 21,870 256,972,500
23/08/2018 11,500 -0.05 -0.43 11,500 11,600 11,450 31,660 364,090,000
22/08/2018 11,500 0.30 2.61 11,500 11,800 11,450 69,760 802,240,000
21/08/2018 11,500 -0.10 -0.87 11,600 11,800 11,200 36,530 420,095,000
20/08/2018 11,600 0.10 0.86 11,500 11,850 11,200 4,260 49,416,000
17/08/2018 11,500 -0.30 -2.61 11,500 11,900 11,150 17,110 196,765,000
16/08/2018 11,500 0.70 6.09 10,800 11,550 10,800 62,970 724,155,000
15/08/2018 10,800 0.20 1.85 10,800 11,200 10,800 53,040 572,832,000
14/08/2018 10,800 0.10 0.93 10,800 11,000 10,600 30,030 324,324,000
13/08/2018 10,800 -0.35 -3.24 11,150 11,400 10,400 82,160 887,328,000
10/08/2018 11,150 0.70 6.28 10,450 11,150 11,000 125,400 1,398,210,000
09/08/2018 10,450 0.64 6.12 9,810 10,450 9,950 29,100 304,095,000
08/08/2018 9,810 0.21 2.14 9,600 9,950 9,200 48,240 473,234,400
07/08/2018 9,600 -0.09 -0.94 9,690 9,600 9,400 14,710 141,216,000
06/08/2018 9,690 0.24 2.48 9,450 9,700 9,300 35,240 341,475,600
03/08/2018 9,450 0.11 1.16 9,340 9,450 9,200 43,350 409,657,500
02/08/2018 9,340 0.04 0.43 9,300 9,350 9,160 26,560 248,070,400
01/08/2018 9,300 -0.08 -0.86 9,380 9,390 9,160 55,930 520,149,000
31/07/2018 9,380 -0.18 -1.92 9,380 9,450 9,200 19,680 184,598,400
30/07/2018 9,380 -0.01 -0.11 9,390 9,380 9,200 15,390 144,358,200
28/07/2018 9,390 -0.09 -0.96 9,390 9,430 9,100 17,750 166,672,500
27/07/2018 9,390 -0.09 -0.96 9,390 9,430 9,100 17,750 166,672,500
26/07/2018 9,390 -0.06 -0.64 9,450 9,430 9,000 17,320 162,634,800
25/07/2018 9,450 -0.04 -0.42 9,490 9,490 9,200 26,410 249,574,500
24/07/2018 9,490 0.01 0.11 9,490 9,500 9,100 34,930 331,485,700
23/07/2018 9,490 0.05 0.53 9,440 9,600 9,400 13,060 123,939,400
20/07/2018 9,440 -0.01 -0.11 9,450 9,630 9,400 1,230 11,611,200
19/07/2018 9,450 0.15 1.59 9,300 9,700 9,010 12,580 118,881,000
18/07/2018 9,300 0.01 0.11 9,290 9,300 9,000 25,490 237,057,000
17/07/2018 9,290 -0.01 -0.11 9,300 9,300 9,250 5,730 53,231,700
16/07/2018 9,300 -0.04 -0.43 9,340 9,330 9,100 22,130 205,809,000
13/07/2018 9,340 0.02 0.21 9,320 9,390 9,000 5,790 54,078,600
12/07/2018 9,320 0.03 0.32 9,290 9,320 8,950 6,660 62,071,200
11/07/2018 9,290 -0.15 -1.61 9,440 9,290 8,800 42,340 393,338,600
10/07/2018 9,440 -0.06 -0.64 9,500 9,500 9,000 7,600 71,744,000
09/07/2018 9,500 -0.15 -1.58 9,650 9,650 9,300 3,600 34,200,000
06/07/2018 9,650 0.26 2.69 9,390 9,700 8,740 36,870 355,795,500
05/07/2018 9,390 -0.07 -0.75 9,460 9,390 9,000 18,030 169,301,700
04/07/2018 9,460 -0.02 -0.21 9,480 9,460 9,020 11,180 105,762,800
03/07/2018 9,480 -0.07 -0.74 9,550 9,550 9,160 21,710 205,810,800
02/07/2018 9,550 -0.05 -0.52 9,550 10,000 9,300 48,190 460,214,500
29/06/2018 9,550 0.01 0.10 9,540 0 0 19,600 187,180,000
28/06/2018 9,540 -0.04 -0.42 9,580 9,580 8,950 8,750 83,475,000
27/06/2018 9,580 -0.02 -0.21 9,600 9,590 9,350 16,560 158,644,800
26/06/2018 9,600 -0.01 -0.10 9,600 9,630 9,400 13,120 125,952,000
25/06/2018 9,600 -0.01 -0.10 9,600 9,700 9,310 21,010 201,696,000
22/06/2018 9,600 0.20 2.08 9,400 9,600 9,080 14,890 142,944,000
21/06/2018 9,400 -0.02 -0.21 9,420 9,480 9,100 87,740 824,756,000
20/06/2018 9,420 -0.02 -0.21 9,440 9,420 9,000 45,260 426,349,200
19/06/2018 9,440 -0.01 -0.11 9,450 9,600 8,850 103,730 979,211,200
18/06/2018 9,450 0.05 0.53 9,400 9,600 8,900 18,170 171,706,500
15/06/2018 9,400 -0.01 -0.11 9,410 9,490 9,100 29,570 277,958,000
14/06/2018 9,410 -0.19 -2.02 9,600 9,590 9,410 11,080 104,262,800
13/06/2018 9,600 0.05 0.52 9,600 9,650 9,000 29,910 287,136,000
12/06/2018 9,600 -0.20 -2.08 9,800 9,860 9,430 11,350 108,960,000
11/06/2018 9,800 0.02 0.20 9,780 9,900 9,540 16,900 165,620,000
09/06/2018 9,780 -0.01 -0.10 9,790 9,990 9,700 9,710 94,963,800
08/06/2018 9,780 -0.01 -0.10 9,790 9,990 9,700 9,710 94,963,800
07/06/2018 9,790 -0.20 -2.04 9,990 9,980 9,710 13,740 134,514,600
06/06/2018 9,990 0.09 0.90 9,900 10,000 9,450 22,330 223,076,700
05/06/2018 9,900 -0.08 -0.81 9,980 10,400 9,600 27,980 277,002,000
04/06/2018 9,980 0.02 0.20 9,960 10,500 9,600 1,940 19,361,200
02/06/2018 9,960 0.10 1.00 9,860 10,000 9,500 29,290 291,728,400
01/06/2018 9,960 0.10 1.00 9,860 10,000 9,500 29,290 291,728,400
31/05/2018 9,860 0.32 3.25 9,540 9,890 9,650 5,870 57,878,200
30/05/2018 9,540 0.50 5.24 9,040 9,660 9,050 27,390 261,300,600
29/05/2018 9,040 -0.68 -7.52 9,720 9,950 9,040 70,010 632,890,400
28/05/2018 9,720 -0.73 -7.51 10,450 10,800 9,720 26,580 258,357,600
25/05/2018 10,450 -0.05 -0.48 10,500 10,500 9,800 7,400 77,330,000
24/05/2018 10,500 0.20 1.90 10,300 11,000 10,000 1,470 15,435,000
23/05/2018 10,300 -0.15 -1.46 10,450 11,050 10,000 27,630 284,589,000
22/05/2018 10,450 -0.75 -7.18 11,200 11,450 10,450 38,580 403,161,000
21/05/2018 11,200 -0.15 -1.34 11,350 11,400 11,000 25,190 282,128,000
18/05/2018 11,350 -0.85 -7.49 12,200 11,950 11,350 128,030 1,453,140,500
17/05/2018 12,200 -0.15 -1.23 12,350 12,350 11,500 17,820 217,404,000
16/05/2018 12,350 0.25 2.02 12,100 12,600 12,000 45,280 559,208,000
15/05/2018 12,100 -0.30 -2.48 12,400 12,600 12,000 25,870 313,027,000
14/05/2018 12,400 -0.30 -2.42 12,700 12,400 12,000 27,250 337,900,000
13/05/2018 12,700 -0.10 -0.79 12,800 12,700 12,450 8,640 109,728,000
11/05/2018 12,700 -0.10 -0.79 12,800 12,700 12,450 8,640 109,728,000
10/05/2018 12,800 0.65 5.08 12,150 12,850 12,100 2,050 26,240,000
09/05/2018 12,150 -0.80 -6.58 12,950 13,300 12,150 5,080 61,722,000
08/05/2018 12,950 -0.20 -1.54 13,150 13,050 12,250 47,000 608,650,000
07/05/2018 13,150 -0.20 -1.52 13,150 13,200 12,400 52,810 694,451,500
04/05/2018 13,150 -0.85 -6.46 13,150 13,200 12,300 4,970 65,355,500
03/05/2018 13,150 0.45 3.42 12,700 13,300 12,800 2,220 29,193,000
02/05/2018 12,700 0.80 6.30 11,900 12,700 11,100 65,650 833,755,000
27/04/2018 11,900 -0.85 -7.14 12,750 12,750 11,900 30,900 367,710,000
26/04/2018 12,750 -0.95 -7.45 13,700 13,700 12,750 42,040 536,010,000
25/04/2018 13,700 -1.00 -7.30 14,700 14,700 13,700 49,030 671,711,000
24/04/2018 13,700 -1.00 -7.30 14,700 14,700 13,700 49,030 671,711,000
23/04/2018 14,700 -0.10 -0.68 14,800 14,800 14,200 44,370 652,239,000
22/04/2018 14,800 -0.20 -1.35 14,800 14,800 14,600 16,360 242,128,000
20/04/2018 14,800 -0.20 -1.35 14,800 14,800 14,600 16,360 242,128,000
19/04/2018 14,800 0.20 1.35 14,800 15,000 13,950 121,710 1,801,308,000
18/04/2018 14,800 0.10 0.68 14,700 14,800 14,400 27,250 403,300,000
13/04/2018 14,300 -0.30 -2.10 14,300 14,400 14,000 58,330 834,119,000
12/04/2018 14,300 0.05 0.35 14,250 14,400 13,300 83,740 1,197,482,000
11/04/2018 14,250 -0.05 -0.35 14,300 14,300 14,000 50,440 718,770,000
10/04/2018 14,300 0.10 0.70 14,200 14,500 14,000 76,360 1,091,948,000
09/04/2018 14,200 0.90 6.34 13,300 14,200 13,300 107,760 1,530,192,000
06/04/2018 13,300 0.05 0.38 13,250 13,500 13,250 59,820 795,606,000
05/04/2018 13,250 0.05 0.38 13,200 13,300 12,900 44,970 595,852,500
04/04/2018 13,200 0.20 1.52 13,000 13,200 12,350 31,960 421,872,000
03/04/2018 13,000 -0.50 -3.85 13,500 13,500 13,000 120,030 1,560,390,000
02/04/2018 13,500 0.70 5.19 12,800 13,500 13,000 136,980 1,849,230,000
30/03/2018 12,800 0.80 6.25 12,000 12,800 12,600 135,980 1,740,544,000
29/03/2018 12,000 -0.20 -1.67 12,200 12,200 12,000 25,140 301,680,000
28/03/2018 12,200 0.10 0.82 12,100 12,200 11,500 52,110 635,742,000
27/03/2018 12,100 0.30 2.48 11,800 12,100 11,800 27,410 331,661,000
26/03/2018 11,800 -0.20 -1.69 12,000 12,200 11,600 35,400 417,720,000
25/03/2018 12,000 -0.10 -0.83 12,100 12,200 11,600 33,830 405,960,000
23/03/2018 12,000 -0.10 -0.83 12,100 12,200 11,600 33,830 405,960,000
22/03/2018 12,100 0.55 4.55 11,550 12,350 11,550 51,700 625,570,000
21/03/2018 11,550 -0.35 -3.03 11,900 12,400 11,550 111,420 1,286,901,000
20/03/2018 11,900 -0.35 -2.94 12,250 12,500 11,800 81,600 971,040,000
19/03/2018 12,250 -0.75 -6.12 13,000 13,000 12,200 51,160 626,710,000
18/03/2018 13,000 -0.25 -1.92 12,700 13,000 12,650 39,630 515,190,000
16/03/2018 13,000 -0.25 -1.92 12,700 13,000 12,650 39,630 515,190,000
15/03/2018 12,700 -0.55 -4.33 13,250 14,150 12,500 106,310 1,350,137,000
14/03/2018 13,250 0.85 6.42 12,400 13,250 13,250 125,320 1,660,490,000
13/03/2018 12,400 0.80 6.45 11,600 12,400 12,400 29,470 365,428,000
12/03/2018 11,600 0.30 2.59 11,300 11,100 10,600 33,670 390,572,000
11/03/2018 10,850 -0.45 -4.15 11,300 11,100 10,600 156,760 1,700,846,000
09/03/2018 10,850 -0.45 -4.15 11,300 11,100 10,600 156,760 1,700,846,000
08/03/2018 11,300 -0.85 -7.52 12,150 12,100 11,300 71,550 808,515,000
07/03/2018 12,150 -0.10 -0.82 12,150 12,150 12,050 4,110 49,936,500
06/03/2018 12,150 -0.35 -2.88 12,500 12,400 12,000 95,510 1,160,446,500
05/03/2018 12,500 0.10 0.80 12,400 12,800 12,100 40,660 508,250,000
02/03/2018 12,400 0.15 1.21 12,250 12,700 12,050 23,910 296,484,000
01/03/2018 12,250 -0.35 -2.86 12,600 12,850 12,250 7,830 95,917,500
28/02/2018 12,600 -0.20 -1.59 12,600 12,600 12,000 12,180 153,468,000
27/02/2018 12,600 -0.30 -2.38 12,900 13,400 12,600 30,440 383,544,000
26/02/2018 12,900 -0.50 -3.88 13,400 13,600 12,600 25,580 329,982,000
23/02/2018 13,400 -0.30 -2.24 13,700 13,600 13,000 16,710 223,914,000
22/02/2018 13,700 0.35 2.55 13,350 13,700 12,800 65,920 903,104,000
21/02/2018 13,350 0.65 4.87 12,700 13,450 12,050 12,150 162,202,500
13/02/2018 12,700 0.80 6.30 11,900 12,700 11,800 165,360 2,100,072,000
12/02/2018 11,900 0.40 3.36 11,500 12,200 11,450 30,840 366,996,000
11/02/2018 11,500 0.30 2.61 11,200 11,500 10,500 31,160 358,340,000
09/02/2018 11,500 0.30 2.61 11,200 11,500 10,500 31,160 358,340,000
08/02/2018 11,200 -0.80 -7.14 12,000 12,000 11,200 105,730 1,184,176,000
07/02/2018 12,000 -0.90 -7.50 12,900 12,800 11,200 127,600 1,531,200,000
06/02/2018 12,000 -0.90 -7.50 12,900 0 0 64,790 777,480,000
05/02/2018 12,900 -0.80 -6.20 13,700 13,900 12,800 37,320 481,428,000
02/02/2018 13,700 0.10 0.73 13,600 14,000 13,000 104,360 1,429,732,000
01/02/2018 13,600 -0.60 -4.41 14,200 14,300 13,600 31,410 427,176,000
31/01/2018 14,200 -0.30 -2.11 14,500 14,500 13,900 154,940 2,200,148,000
30/01/2018 14,500 -1.00 -6.90 15,500 15,500 14,450 137,740 1,997,230,000
29/01/2018 15,500 -0.10 -0.65 15,600 16,000 15,100 35,790 554,745,000
27/01/2018 15,600 -0.10 -0.64 15,700 15,600 15,000 63,370 988,572,000
26/01/2018 15,600 -0.10 -0.64 15,700 15,600 15,000 63,370 988,572,000
25/01/2018 15,700 -0.80 -5.10 16,500 16,500 15,350 354,610 5,567,377,000
24/01/2018 14,200 -2.60 -18.31 16,800 16,850 16,000 117,430 1,667,506,000
22/01/2018 16,000 -0.30 -1.88 16,800 16,850 16,000 56,070 897,120,000
19/01/2018 16,800 -0.30 -1.79 17,100 17,000 16,000 64,520 1,083,936,000
18/01/2018 17,100 0.10 0.58 17,000 17,100 16,750 216,120 3,695,652,000
17/01/2018 17,000 -0.50 -2.94 17,500 17,700 16,700 101,550 1,726,350,000
16/01/2018 17,500 0.50 2.86 17,000 17,500 17,200 135,540 2,371,950,000
15/01/2018 17,000 -0.30 -1.76 17,300 17,300 16,800 210,780 3,583,260,000
12/01/2018 17,300 -0.20 -1.16 17,500 17,700 17,000 126,300 2,184,990,000
11/01/2018 17,700 -0.20 -1.13 17,700 17,700 17,350 49,790 881,283,000
10/01/2018 17,700 -0.20 -1.13 17,900 18,000 17,400 120,570 2,134,089,000
09/01/2018 17,900 -0.15 -0.84 17,900 18,200 17,750 140,070 2,507,253,000
08/01/2018 17,900 0.25 1.40 17,650 18,400 17,400 135,830 2,431,357,000
06/01/2018 17,650 1.15 6.52 16,500 17,650 16,100 264,900 4,675,485,000
05/01/2018 17,650 1.15 6.52 16,500 17,650 16,100 264,900 4,675,485,000
04/01/2018 16,500 0.75 4.55 15,750 16,500 15,500 84,090 1,387,485,000
03/01/2018 15,750 0.15 0.95 15,600 15,900 15,600 69,770 1,098,877,500
02/01/2018 15,600 -0.30 -1.92 15,900 16,000 15,100 74,300 1,159,080,000
29/12/2017 15,900 0.80 5.03 15,100 15,900 15,100 227,330 3,614,547,000
28/12/2017 15,100 0.10 0.66 15,000 15,500 15,000 207,950 3,140,045,000
27/12/2017 15,000 -0.80 -5.33 15,800 15,950 14,700 518,000 7,770,000,000
26/12/2017 15,800 -0.50 -3.16 16,300 16,400 15,800 106,600 1,684,280,000
25/12/2017 16,300 -0.10 -0.61 16,400 16,400 15,900 163,490 2,664,887,000
22/12/2017 16,400 0.10 0.61 16,300 17,000 16,150 127,830 2,096,412,000
21/12/2017 16,300 -0.65 -3.99 16,950 17,000 16,300 80,070 1,305,141,000
20/12/2017 16,950 -1.20 -7.08 18,150 18,400 16,900 191,740 3,249,993,000
19/12/2017 17,350 0.35 2.02 17,000 17,350 17,000 4,780 82,933,000
18/12/2017 16,000 0.10 0.63 15,900 16,000 15,600 5,720 91,520,000
15/12/2017 16,200 1.05 6.48 15,150 16,200 16,000 102,800 1,665,360,000
14/12/2017 15,150 0.95 6.27 14,200 15,150 14,450 90,610 1,372,741,500
13/12/2017 14,000 0.70 5.00 13,300 14,000 13,900 130 1,820,000
12/12/2017 14,100 -0.10 -0.71 14,200 14,200 13,800 17,260 243,366,000
11/12/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 2,790 39,618,000
08/12/2017 14,300 0.10 0.70 14,300 14,400 14,300 2,290 32,747,000
07/12/2017 14,300 0.45 3.15 13,900 14,450 14,000 28,490 407,407,000
05/12/2017 13,550 -0.35 -2.52 13,900 14,000 13,500 72,920 988,066,000
04/12/2017 13,900 -0.70 -4.79 14,600 14,600 13,900 87,420 1,215,138,000
01/12/2017 14,600 -0.05 -0.34 14,700 14,900 14,500 55,120 804,752,000
30/11/2017 14,650 0.55 3.90 14,100 14,700 14,000 57,360 840,324,000
29/11/2017 14,100 -0.90 -6.00 15,000 15,000 13,950 102,720 1,448,352,000
28/11/2017 15,000 -0.15 -0.99 15,150 15,800 14,100 138,220 2,073,300,000
27/11/2017 15,150 0.95 6.69 14,300 15,150 14,000 115,070 1,743,310,500
24/11/2017 14,200 -0.50 -3.40 14,400 14,500 13,700 117,430 1,667,506,000
23/11/2017 14,700 -1.10 -6.96 15,000 15,200 14,700 586,300 8,618,610,000
22/11/2017 15,800 -0.20 -1.25 16,000 16,400 14,900 99,080 1,565,464,000
21/11/2017 16,000 -0.70 -4.19 16,350 16,800 16,000 54,580 873,280,000
20/11/2017 16,700 -0.50 -2.91 17,000 17,100 16,300 44,310 739,977,000
17/11/2017 17,200 0.20 1.18 17,000 17,700 16,700 16,910 290,852,000
16/11/2017 17,000 0.25 1.49 16,200 17,900 16,200 83,970 1,427,490,000
15/11/2017 16,750 -0.10 -0.59 16,250 16,750 16,250 35,530 595,127,500
14/11/2017 16,850 0.35 2.12 16,200 17,050 16,200 31,950 538,357,500
13/11/2017 16,500 -0.25 -1.49 16,750 16,750 16,500 14,100 232,650,000
10/11/2017 16,750 -0.10 -0.59 17,000 17,000 16,650 28,170 471,847,500
09/11/2017 16,850 -0.25 -1.46 17,000 17,400 16,800 58,710 989,263,500
08/11/2017 17,100 0.20 1.18 17,200 17,200 16,700 34,600 591,660,000
07/11/2017 16,900 -0.20 -1.17 17,700 17,700 16,900 23,980 405,262,000
06/11/2017 17,100 0.10 0.59 17,750 17,750 16,800 18,810 321,651,000
03/11/2017 17,000 -0.30 -1.73 17,300 17,300 16,350 27,250 463,250,000
02/11/2017 17,300 -0.40 -2.26 17,550 17,950 17,000 30,430 526,439,000
01/11/2017 17,700 -0.30 -1.67 18,400 18,400 17,700 21,020 372,054,000
31/10/2017 18,000 -0.60 -3.23 18,850 18,850 18,000 10,400 187,200,000
30/10/2017 18,600 0.90 5.08 18,000 18,650 17,700 72,990 1,357,614,000
27/10/2017 17,700 -0.30 -1.67 18,000 18,400 17,700 20,790 367,983,000
26/10/2017 18,000 0.00 ■■ 0.00 18,200 19,000 18,000 67,150 1,208,700,000
25/10/2017 18,000 0.60 3.45 17,300 18,200 17,300 52,660 947,880,000
24/10/2017 17,400 0.00 ■■ 0.00 17,400 17,500 16,300 24,720 430,128,000
23/10/2017 17,400 -0.60 -3.33 17,500 18,000 17,400 61,430 1,068,882,000
20/10/2017 18,000 -0.60 -3.23 18,500 18,600 18,000 39,340 708,120,000
19/10/2017 18,600 -0.20 -1.06 18,250 19,000 18,250 38,730 720,378,000
18/10/2017 18,800 0.75 4.16 18,950 19,300 18,050 114,450 2,151,660,000
17/10/2017 18,050 1.15 6.80 16,900 18,050 16,100 68,460 1,235,703,000
16/10/2017 16,900 -1.00 -5.59 17,000 17,900 16,900 206,320 3,486,808,000
13/10/2017 17,900 -0.90 -4.79 18,800 19,200 17,600 208,610 3,734,119,000
12/10/2017 18,800 0.25 1.35 18,100 19,000 18,100 49,470 930,036,000
11/10/2017 18,550 -1.35 -6.78 19,900 19,900 18,550 231,110 4,287,090,500
10/10/2017 19,900 -1.00 -4.78 21,200 21,200 19,500 205,010 4,079,699,000
09/10/2017 20,900 -0.95 -4.35 22,200 22,200 20,600 201,830 4,218,247,000
06/10/2017 21,850 -0.35 -1.58 22,350 22,350 21,850 36,580 799,273,000
05/10/2017 22,200 -0.30 -1.33 22,100 22,600 22,100 44,890 996,558,000
04/10/2017 22,500 0.45 2.04 21,900 22,750 21,900 70,750 1,591,875,000
03/10/2017 22,050 0.05 0.23 21,850 22,500 21,750 69,610 1,534,900,500
02/10/2017 22,000 -0.10 -0.45 22,700 22,700 21,700 27,450 603,900,000
29/09/2017 22,100 0.00 ■■ 0.00 23,000 23,000 21,900 81,150 1,793,415,000
28/09/2017 22,100 -1.00 -4.33 23,000 23,400 22,100 61,570 1,360,697,000
27/09/2017 23,100 0.20 0.87 22,900 23,550 22,700 148,500 3,430,350,000
26/09/2017 22,900 0.00 ■■ 0.00 23,100 23,100 22,600 157,890 3,615,681,000
25/09/2017 22,900 1.20 5.53 21,800 23,100 21,700 224,660 5,144,714,000
22/09/2017 21,700 0.30 1.40 21,500 21,700 20,900 164,530 3,570,301,000
21/09/2017 21,400 -0.70 -3.17 20,850 21,950 20,850 140,470 3,006,058,000
20/09/2017 22,100 0.60 2.79 21,600 22,500 21,550 257,840 5,698,264,000
19/09/2017 21,500 -0.20 -0.92 21,600 21,600 21,100 115,940 2,492,710,000
18/09/2017 21,700 0.10 0.46 21,600 22,350 21,500 60,360 1,309,812,000
15/09/2017 21,600 0.00 ■■ 0.00 21,600 22,000 21,050 123,610 2,669,976,000
14/09/2017 21,600 -0.40 -1.82 22,050 22,150 20,500 86,610 1,870,776,000
13/09/2017 22,000 -0.40 -1.79 22,400 22,400 21,700 76,420 1,681,240,000
12/09/2017 22,400 0.40 1.82 22,000 22,700 22,000 133,570 2,991,968,000
11/09/2017 22,000 -0.60 -2.65 21,950 22,000 21,700 61,500 1,353,000,000
08/09/2017 22,600 0.50 2.26 22,300 23,000 22,000 168,490 3,807,874,000
07/09/2017 22,100 0.55 2.55 21,550 22,400 21,550 67,050 1,481,805,000
06/09/2017 21,550 -0.20 -0.92 21,700 21,900 21,100 49,760 1,072,328,000
05/09/2017 21,750 -0.45 -2.03 22,300 22,300 21,700 64,010 1,392,217,500
01/09/2017 22,200 0.50 2.30 22,400 22,400 21,750 61,520 1,365,744,000
31/08/2017 21,700 -0.30 -1.36 22,750 22,750 21,700 68,730 1,491,441,000
30/08/2017 22,000 -0.20 -0.90 21,900 22,000 21,400 114,960 2,529,120,000
29/08/2017 22,200 -0.40 -1.77 21,800 22,700 21,800 52,600 1,167,720,000
28/08/2017 22,600 -0.30 -1.31 22,900 22,950 22,200 66,630 1,505,838,000
25/08/2017 22,900 0.05 0.22 24,200 24,200 22,200 263,300 6,029,570,000
24/08/2017 22,850 1.45 6.78 22,850 22,850 22,850 15,040 343,664,000
23/08/2017 21,400 1.40 7.00 20,500 21,400 20,500 52,600 1,125,640,000
22/08/2017 20,000 -0.50 -2.44 19,600 20,800 19,600 65,480 1,309,600,000
21/08/2017 20,500 -0.75 -3.53 21,250 21,500 20,500 85,380 1,750,290,000
18/08/2017 21,250 0.05 0.24 20,650 21,300 20,600 61,350 1,303,687,500
17/08/2017 21,200 0.00 ■■ 0.00 21,200 21,900 20,700 189,770 4,023,124,000
16/08/2017 21,200 -1.20 -5.36 22,400 23,000 21,200 240,660 5,101,992,000
15/08/2017 22,400 -0.20 -0.88 22,500 23,100 22,300 177,430 3,974,432,000
14/08/2017 22,600 -0.40 -1.74 23,550 23,550 22,000 129,100 2,917,660,000
11/08/2017 23,000 -0.50 -2.13 23,600 23,600 23,000 92,590 2,129,570,000
10/08/2017 23,500 -0.25 -1.05 23,500 24,000 23,000 109,570 2,574,895,000
09/08/2017 23,750 -0.25 -1.04 24,000 24,000 23,000 199,720 4,743,350,000
08/08/2017 24,000 0.40 1.69 23,600 24,000 23,600 116,330 2,791,920,000
07/08/2017 23,600 0.60 2.61 23,900 24,150 23,000 203,750 4,808,500,000
04/08/2017 23,000 -1.50 -6.12 25,000 25,800 23,000 510,010 11,730,230,000
03/08/2017 24,500 1.60 6.99 23,000 24,500 22,900 441,470 10,816,015,000
02/08/2017 22,900 0.20 0.88 22,700 23,000 21,700 173,260 3,967,654,000
01/08/2017 22,700 1.10 5.09 21,600 22,800 21,600 231,840 5,262,768,000
31/07/2017 21,600 0.30 1.41 21,800 21,800 21,250 139,510 3,013,416,000
28/07/2017 21,300 -0.60 -2.74 21,650 21,900 21,300 232,060 4,942,878,000
27/07/2017 21,900 0.00 ■■ 0.00 22,000 22,750 21,600 175,500 3,843,450,000
26/07/2017 21,900 0.80 3.79 20,700 22,000 20,700 269,360 5,898,984,000
25/07/2017 21,100 0.45 2.18 21,900 21,900 20,650 309,890 6,538,679,000
24/07/2017 20,650 1.35 6.99 19,300 20,650 19,300 362,190 7,479,223,500
21/07/2017 19,300 1.25 6.93 18,000 19,300 17,850 194,760 3,758,868,000
20/07/2017 18,050 0.00 ■■ 0.00 18,000 18,250 17,950 97,880 1,766,734,000
19/07/2017 18,050 0.25 1.40 18,000 18,450 17,900 144,110 2,601,185,500
18/07/2017 17,800 -0.40 -2.20 18,200 18,200 17,750 144,970 2,580,466,000
17/07/2017 18,200 0.15 0.83 18,050 18,550 18,000 207,400 3,774,680,000
14/07/2017 18,050 0.55 3.14 17,800 18,600 16,600 182,420 3,292,681,000
13/07/2017 17,500 -0.55 -3.05 18,050 18,050 17,000 177,150 3,100,125,000
12/07/2017 18,050 0.05 0.28 18,500 18,500 18,000 121,790 2,198,309,500
11/07/2017 18,000 0.20 1.12 18,000 18,500 17,850 164,020 2,952,360,000
10/07/2017 17,800 -0.80 -4.30 18,600 18,600 17,450 136,600 2,431,480,000
07/07/2017 18,600 0.05 0.27 18,800 18,800 18,300 164,330 3,056,538,000
06/07/2017 18,550 -0.45 -2.37 19,000 19,000 18,550 114,220 2,118,781,000
05/07/2017 19,000 0.10 0.53 19,000 19,100 18,650 97,730 1,856,870,000
04/07/2017 18,900 -0.10 -0.53 19,000 19,200 18,550 114,010 2,154,789,000
03/07/2017 19,000 0.60 3.26 18,400 19,200 18,350 250,330 4,756,270,000
30/06/2017 18,400 0.20 1.10 17,900 18,400 17,600 147,560 2,715,104,000
29/06/2017 18,200 -0.70 -3.70 18,900 18,900 18,200 216,990 3,949,218,000
28/06/2017 18,900 0.65 3.56 17,600 19,300 17,550 406,830 7,689,087,000
27/06/2017 18,250 -1.35 -6.89 19,250 19,700 18,250 604,530 11,032,672,500
26/06/2017 19,600 0.35 1.82 19,250 20,300 19,250 367,030 7,193,788,000
23/06/2017 19,250 1.25 6.94 18,200 19,250 17,900 639,110 12,302,867,500
22/06/2017 18,000 0.60 3.45 17,250 18,200 17,250 305,690 5,502,420,000
21/06/2017 17,400 0.90 5.45 17,000 17,600 16,800 451,640 7,858,536,000
20/06/2017 16,500 0.50 3.12 15,900 16,500 15,900 277,680 4,581,720,000
19/06/2017 16,000 -0.40 -2.44 16,000 17,000 15,800 347,190 5,555,040,000
16/06/2017 16,400 -0.10 -0.61 16,500 16,800 15,950 191,610 3,142,404,000
15/06/2017 16,500 0.45 2.80 16,500 16,800 16,100 243,960 4,025,340,000
14/06/2017 16,050 1.05 7.00 15,800 16,050 15,000 911,250 14,625,562,500
13/06/2017 15,000 0.95 6.76 15,000 15,000 15,000 357,410 5,361,150,000
12/06/2017 14,050 0.90 6.84 13,100 14,050 13,100 213,050 2,993,352,500
09/06/2017 13,150 0.85 6.91 12,500 13,150 12,500 544,630 7,161,884,500
08/06/2017 12,300 0.40 3.36 11,900 12,500 11,800 219,230 2,696,529,000
07/06/2017 11,900 -0.20 -1.65 12,100 12,100 11,650 16,860 200,634,000
06/06/2017 12,100 -0.10 -0.82 12,200 12,200 11,900 97,600 1,180,960,000
05/06/2017 12,200 0.60 5.17 11,800 12,300 11,800 175,440 2,140,368,000
02/06/2017 11,600 0.10 0.87 11,500 11,700 11,200 140,170 1,625,972,000
01/06/2017 11,500 0.20 1.77 11,000 12,000 11,000 299,170 3,440,455,000
31/05/2017 11,300 -0.40 -3.42 11,700 11,700 11,100 110,670 1,250,571,000
30/05/2017 11,700 0.65 5.88 11,200 11,800 11,050 349,400 4,087,980,000
29/05/2017 11,050 0.70 6.76 10,350 11,050 10,350 299,980 3,314,779,000
26/05/2017 10,350 -0.25 -2.36 10,600 10,600 10,200 37,630 389,470,500
25/05/2017 10,600 0.10 0.95 10,600 10,600 10,100 28,830 305,598,000
24/05/2017 10,500 -0.20 -1.87 10,700 10,700 10,250 28,500 299,250,000
23/05/2017 10,700 0.40 3.88 10,300 10,700 10,000 53,940 577,158,000
22/05/2017 10,300 -0.20 -1.90 10,400 10,450 10,200 23,030 237,209,000
19/05/2017 10,500 0.15 1.45 10,000 10,500 10,000 32,120 337,260,000
18/05/2017 10,350 -0.10 -0.96 10,400 10,500 10,300 34,770 359,869,500
17/05/2017 10,450 -0.20 -1.88 10,800 10,800 10,400 9,260 96,767,000
16/05/2017 10,650 -0.20 -1.84 10,800 10,800 10,450 24,700 263,055,000
15/05/2017 10,850 0.10 0.93 10,900 10,900 10,450 27,080 293,818,000
09/05/2017 11,000 0.20 1.85 11,000 11,200 11,000 29,250 321,750,000
08/05/2017 10,800 -0.80 -6.90 11,500 11,500 10,800 42,450 458,460,000
05/05/2017 11,600 0.00 ■■ 0.00 11,500 11,600 11,300 36,150 419,340,000
04/05/2017 11,600 0.00 ■■ 0.00 11,500 12,100 11,300 111,180 1,289,688,000
03/05/2017 11,600 -0.50 -4.13 11,700 12,000 11,500 89,510 1,038,316,000
28/04/2017 12,100 0.00 ■■ 0.00 12,000 12,350 11,800 48,130 582,373,000
27/04/2017 12,100 0.40 3.42 11,650 12,450 11,650 225,280 2,725,888,000
26/04/2017 11,700 0.40 3.54 11,000 11,800 11,000 236,310 2,764,827,000
25/04/2017 11,300 0.65 6.10 10,550 11,300 10,550 94,410 1,066,833,000
24/04/2017 10,650 0.05 0.47 10,600 10,800 10,500 75,390 802,903,500
21/04/2017 10,600 -0.10 -0.93 10,700 10,700 10,600 85,870 910,222,000
20/04/2017 10,700 -0.05 -0.47 10,650 10,700 10,600 44,990 481,393,000
19/04/2017 10,750 -0.15 -1.38 10,800 10,800 10,500 66,230 711,972,500
18/04/2017 10,900 -0.10 -0.91 11,000 11,000 10,900 105,590 1,150,931,000
17/04/2017 11,000 0.30 2.80 11,000 11,000 10,650 30,000 330,000,000
14/04/2017 10,700 -0.20 -1.83 10,600 11,000 10,500 84,300 902,010,000
13/04/2017 10,900 0.00 ■■ 0.00 10,700 11,100 10,700 87,000 948,300,000
12/04/2017 10,900 -0.40 -3.54 11,000 11,100 10,900 63,030 687,027,000
11/04/2017 11,300 0.10 0.89 11,000 11,400 10,800 89,910 1,015,983,000
10/04/2017 11,200 0.70 6.67 10,600 11,200 10,100 282,770 3,167,024,000
07/04/2017 10,500 -0.70 -6.25 11,950 11,950 10,450 508,140 5,335,470,000
05/04/2017 11,200 0.70 6.67 11,200 11,200 11,200 93,030 1,041,936,000
04/04/2017 10,500 0.66 6.71 10,500 10,500 10,500 329,500 3,459,750,000
03/04/2017 9,840 0.64 6.96 9,000 9,840 9,000 292,640 2,879,577,600
31/03/2017 9,200 0.33 3.72 8,870 9,200 8,550 89,750 825,700,000
30/03/2017 8,870 0.41 4.85 8,360 8,870 8,360 24,240 215,008,800
29/03/2017 8,460 0.13 1.56 8,330 8,500 8,330 72,130 610,219,800
28/03/2017 8,330 0.03 0.36 8,200 8,400 8,200 74,900 623,917,000
27/03/2017 8,300 0.09 1.10 8,200 8,300 8,100 33,600 278,880,000
24/03/2017 8,210 -0.09 -1.08 8,350 8,390 8,200 15,270 125,366,700
23/03/2017 8,300 0.03 0.36 8,210 8,310 8,200 15,400 127,820,000
22/03/2017 8,270 -0.23 -2.71 8,400 8,500 8,270 39,000 322,530,000
21/03/2017 8,500 0.25 3.03 8,250 8,500 8,200 48,280 410,380,000
20/03/2017 8,250 0.00 ■■ 0.00 8,200 8,250 8,000 26,020 214,665,000
17/03/2017 8,250 0.04 0.49 8,300 8,300 8,200 20,440 168,630,000
16/03/2017 8,210 -0.04 -0.48 8,300 8,300 8,210 8,010 65,762,100
15/03/2017 8,250 -0.05 -0.60 8,300 8,470 8,230 16,480 135,960,000
14/03/2017 8,300 0.07 0.85 8,200 8,400 8,200 46,190 383,377,000
13/03/2017 8,230 -0.27 -3.18 8,300 8,300 8,170 6,600 54,318,000
10/03/2017 8,500 -0.10 -1.16 8,600 8,600 8,250 2,800 23,800,000
09/03/2017 8,600 0.40 4.88 8,200 8,600 8,150 54,470 468,442,000
08/03/2017 8,200 -0.04 -0.49 8,240 8,250 8,200 19,990 163,918,000
07/03/2017 8,240 -0.02 -0.24 8,200 8,300 8,200 6,590 54,301,600
06/03/2017 8,260 -0.24 -2.82 8,700 8,700 8,200 12,680 104,736,800
03/03/2017 8,500 -0.30 -3.41 8,780 8,790 8,500 199,230 1,693,455,000
02/03/2017 8,800 0.30 3.53 8,500 8,800 8,490 28,490 250,712,000
01/03/2017 8,500 0.30 3.66 8,200 8,500 8,200 3,310 28,135,000
28/02/2017 8,200 -0.30 -3.53 8,450 8,700 8,200 16,960 139,072,000
27/02/2017 8,500 -0.19 -2.19 8,500 8,550 8,500 10,080 85,680,000
24/02/2017 8,690 0.03 0.35 8,500 8,690 8,500 11,440 99,413,600
23/02/2017 8,660 -0.23 -2.59 8,710 8,890 8,650 3,810 32,994,600
22/02/2017 8,890 -0.21 -2.31 8,930 8,930 8,890 161,510 1,435,823,900
21/02/2017 9,100 0.24 2.71 8,860 9,100 8,860 59,250 539,175,000
20/02/2017 8,860 0.23 2.67 8,600 8,860 8,600 70,530 624,895,800
17/02/2017 8,630 0.05 0.58 8,580 8,860 8,580 38,140 329,148,200
16/02/2017 8,580 -0.02 -0.23 8,460 8,800 8,460 17,610 151,093,800
15/02/2017 8,600 -0.11 -1.26 8,700 8,800 8,600 29,500 253,700,000
14/02/2017 8,710 -0.19 -2.13 8,620 8,890 8,620 60,020 522,774,200
13/02/2017 8,900 0.00 ■■ 0.00 8,800 8,900 8,600 7,010 62,389,000
10/02/2017 8,900 0.00 ■■ 0.00 9,000 9,000 8,900 52,240 464,936,000
09/02/2017 8,900 -0.35 -3.78 9,150 9,150 8,610 160,030 1,424,267,000
08/02/2017 9,250 -0.15 -1.60 9,300 9,300 9,000 5,750 53,187,500
07/02/2017 9,400 0.00 ■■ 0.00 9,300 9,400 9,300 820 7,708,000
06/02/2017 9,400 0.05 0.53 9,350 9,400 9,270 3,110 29,234,000
03/02/2017 9,350 -0.15 -1.58 9,350 9,500 9,350 7,950 74,332,500
02/02/2017 9,500 0.04 0.42 9,460 9,500 9,460 120 1,140,000
25/01/2017 9,460 0.02 0.21 9,010 9,460 9,000 1,140 10,784,400
24/01/2017 9,440 -0.03 -0.32 9,450 9,450 9,300 20,980 198,051,200
23/01/2017 9,470 -0.03 -0.32 9,150 9,470 9,150 550 5,208,500
20/01/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
19/01/2017 9,500 0.00 ■■ 0.00 9,450 9,500 9,450 97,100 922,450,000
18/01/2017 9,500 0.00 ■■ 0.00 9,000 9,500 9,000 3,200 30,400,000
17/01/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 2,000 19,000,000
16/01/2017 9,500 0.11 1.17 9,200 9,500 9,200 8,840 83,980,000
13/01/2017 9,390 0.09 0.97 9,300 9,390 9,250 13,190 123,854,100
12/01/2017 9,300 -0.04 -0.43 9,300 9,400 9,200 20,360 189,348,000
11/01/2017 9,340 0.05 0.54 9,250 9,400 9,250 66,470 620,829,800
10/01/2017 9,290 -0.11 -1.17 9,100 9,300 9,100 19,670 182,734,300
09/01/2017 9,400 0.40 4.44 9,000 9,400 9,000 8,890 83,566,000
06/01/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 17,700 159,300,000
05/01/2017 9,000 0.00 ■■ 0.00 8,800 9,010 8,800 59,720 537,480,000
04/01/2017 9,000 0.00 ■■ 0.00 8,700 9,090 8,700 4,040 36,360,000
03/01/2017 9,000 0.20 2.27 8,700 9,000 8,700 4,220 37,980,000
30/12/2016 8,800 -0.20 -2.22 8,800 8,800 8,800 7,500 66,000,000
29/12/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 790 7,110,000
28/12/2016 9,000 0.20 2.27 8,700 9,000 8,700 4,600 41,400,000
27/12/2016 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 15,270 134,376,000
26/12/2016 8,800 -0.30 -3.30 8,800 9,000 8,800 8,820 77,616,000
23/12/2016 9,100 0.20 2.25 9,200 9,200 9,100 2,020 18,382,000
22/12/2016 8,900 -0.09 -1.00 8,850 9,000 8,850 260 2,314,000
21/12/2016 8,990 0.09 1.01 8,900 8,990 8,800 17,280 155,347,200
20/12/2016 8,900 0.00 ■■ 0.00 8,850 8,900 8,850 8,690 77,341,000
19/12/2016 8,900 0.10 1.14 8,800 8,980 8,800 1,800 16,020,000
16/12/2016 8,800 -0.20 -2.22 9,000 9,000 8,800 660 5,808,000
15/12/2016 9,000 0.10 1.12 9,100 9,100 8,400 8,370 75,330,000
14/12/2016 8,900 -0.05 -0.56 9,150 9,150 8,880 7,530 67,017,000
13/12/2016 8,950 0.11 1.24 8,400 9,150 8,300 26,040 233,058,000
12/12/2016 8,840 -0.66 -6.95 9,400 9,400 8,840 30,300 267,852,000
09/12/2016 9,500 -0.10 -1.04 9,400 9,600 9,000 17,890 169,955,000
08/12/2016 9,600 -0.08 -0.83 9,500 9,600 9,200 3,520 33,792,000
07/12/2016 9,680 -0.09 -0.92 9,700 9,700 9,500 2,460 23,812,800
06/12/2016 9,770 0.37 3.94 10,000 10,000 9,300 5,060 49,436,200
05/12/2016 9,400 0.00 ■■ 0.00 9,400 9,500 9,200 16,180 152,092,000
02/12/2016 9,400 -0.09 -0.95 9,300 9,490 9,200 12,930 121,542,000
01/12/2016 9,490 0.16 1.71 9,290 9,500 9,280 8,260 78,387,400
30/11/2016 9,330 -0.01 -0.11 9,200 9,340 9,000 25,410 237,075,300
29/11/2016 9,340 -0.12 -1.27 8,800 9,350 8,800 125,970 1,176,559,800
28/11/2016 9,460 -0.41 -4.15 9,870 9,870 9,180 18,120 171,415,200
25/11/2016 9,870 -0.33 -3.24 9,490 10,000 9,490 314,490 3,104,016,300
24/11/2016 10,200 0.10 0.99 10,100 10,200 10,000 6,070 61,914,000
23/11/2016 10,100 0.00 ■■ 0.00 9,900 10,300 9,900 37,450 378,245,000
22/11/2016 10,100 -0.20 -1.94 10,200 10,250 9,900 32,350 326,735,000
21/11/2016 10,300 0.00 ■■ 0.00 10,500 10,500 10,300 8,130 83,739,000
18/11/2016 10,300 -0.25 -2.37 10,300 10,500 10,300 3,370 34,711,000
17/11/2016 10,550 -0.05 -0.47 10,400 10,550 10,300 13,070 137,888,500
16/11/2016 10,600 0.00 ■■ 0.00 10,600 10,700 10,200 23,590 250,054,000
15/11/2016 10,600 -0.05 -0.47 10,400 10,600 10,200 2,110 22,366,000
14/11/2016 10,650 -0.15 -1.39 10,700 10,700 10,300 67,430 718,129,500
11/11/2016 10,800 -0.10 -0.92 10,800 10,800 10,800 500 5,400,000
10/11/2016 10,900 -0.05 -0.46 10,600 10,900 10,600 5,330 58,097,000
09/11/2016 10,950 -0.05 -0.45 10,600 11,000 10,400 24,790 271,450,500
08/11/2016 11,000 0.00 ■■ 0.00 11,000 11,000 10,800 35,350 388,850,000
07/11/2016 11,000 0.05 0.46 10,800 11,000 10,600 32,450 356,950,000
04/11/2016 10,950 0.00 ■■ 0.00 10,900 10,950 10,600 55,690 609,805,500
03/11/2016 10,950 -0.20 -1.79 11,000 11,000 10,600 70,120 767,814,000
02/11/2016 11,150 0.00 ■■ 0.00 10,500 11,300 10,500 118,220 1,318,153,000
01/11/2016 11,150 -0.05 -0.45 10,750 11,150 10,600 80,930 902,369,500
31/10/2016 11,200 -0.30 -2.61 11,500 11,500 10,700 79,140 886,368,000
28/10/2016 11,500 0.50 4.55 11,000 11,500 10,600 85,640 984,860,000
27/10/2016 11,000 0.70 6.80 10,300 11,000 10,300 27,280 300,080,000
26/10/2016 12,400 -0.10 -0.80 12,500 12,500 12,350 25,000 310,000,000
25/10/2016 12,500 0.00 ■■ 0.00 12,500 12,500 12,300 55,960 699,500,000
24/10/2016 12,500 0.05 0.40 12,800 12,800 12,500 86,950 1,086,875,000
21/10/2016 12,450 0.05 0.40 12,400 12,500 12,400 117,650 1,464,742,500
20/10/2016 12,400 0.00 ■■ 0.00 12,450 12,450 12,200 84,930 1,053,132,000
19/10/2016 12,400 -0.05 -0.40 12,500 12,500 12,400 74,410 922,684,000
18/10/2016 12,450 0.05 0.40 12,100 12,500 12,100 65,700 817,965,000
17/10/2016 12,400 -0.05 -0.40 12,450 12,450 12,400 35,210 436,604,000
14/10/2016 12,450 0.05 0.40 12,300 12,500 12,300 133,530 1,662,448,500
13/10/2016 12,400 -0.10 -0.80 12,500 12,500 12,200 86,090 1,067,516,000
12/10/2016 12,500 0.20 1.63 12,500 12,550 12,350 20,750 259,375,000
11/10/2016 12,300 0.10 0.82 12,400 12,650 12,200 26,160 321,768,000
10/10/2016 12,200 0.20 1.67 12,100 12,600 12,000 24,450 298,290,000
07/10/2016 12,000 0.20 1.69 11,800 12,000 11,800 18,840 226,080,000
06/10/2016 11,800 -0.50 -4.07 12,300 12,300 11,500 18,490 218,182,000
05/10/2016 12,300 0.00 ■■ 0.00 12,000 12,300 11,800 17,180 211,314,000
04/10/2016 12,300 -0.05 -0.40 12,300 12,300 12,000 20,430 251,289,000
03/10/2016 12,350 -0.05 -0.40 12,300 12,350 12,000 87,930 1,085,935,500
30/09/2016 12,400 -0.10 -0.80 12,500 12,600 12,000 17,120 212,288,000