Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Thủy Điện Miền Trung
Central Hydropower Joint Stock Company
Mã CK:      CHP      34.90      -0.15 (-0.43%)      (cập nhật 05:15 12/07/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Điện
Website: http://www.chp.vn
CHP » Lịch sử giao dịch
Lọc theo thời gian (Reset)
<
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
12/07/2024 34,900 -0.15 -0.43 35,050 35,000 34,750 2,710 94,579,000
11/07/2024 35,050 0.05 0.14 35,000 35,050 34,850 4,300 150,715,000
10/07/2024 35,000 0.10 0.29 34,900 35,000 34,550 970 33,950,000
09/07/2024 34,900 0.20 0.57 34,700 35,000 34,600 2,960 103,304,000
08/07/2024 34,700 0.10 0.29 34,600 34,800 34,500 4,870 168,989,000
05/07/2024 34,600 0.10 0.29 34,500 34,700 34,300 1,230 42,558,000
04/07/2024 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 100 3,450,000
03/07/2024 34,500 0.45 1.30 34,050 34,500 34,000 1,700 58,650,000
02/07/2024 34,050 -0.30 -0.88 34,350 34,450 34,000 920 31,326,000
01/07/2024 34,350 -0.10 -0.29 34,450 34,450 34,000 300 10,305,000
28/06/2024 34,450 0.75 2.18 33,700 34,450 33,700 970 33,416,500
27/06/2024 33,700 0.35 1.04 33,350 33,850 33,300 430 14,491,000
26/06/2024 33,350 -0.05 -0.15 33,400 33,400 33,100 1,970 65,699,500
25/06/2024 33,400 -0.10 -0.30 33,500 33,400 33,000 3,230 107,882,000
24/06/2024 33,500 -0.70 -2.09 34,200 34,200 33,400 4,940 165,490,000
21/06/2024 34,200 -0.10 -0.29 34,300 34,200 34,000 3,200 109,440,000
20/06/2024 34,300 -0.10 -0.29 34,400 34,400 34,200 2,270 77,861,000
19/06/2024 34,400 0.00 ■■ 0.00 34,400 34,400 34,100 350 12,040,000
18/06/2024 34,400 0.20 0.58 34,200 34,400 34,050 730 25,112,000
17/06/2024 34,200 -0.25 -0.73 34,450 34,500 34,200 3,580 122,436,000
14/06/2024 34,450 0.10 0.29 34,350 34,550 34,250 1,040 35,828,000
13/06/2024 34,350 -0.05 -0.15 34,400 34,800 34,300 590 20,266,500
12/06/2024 34,400 0.00 ■■ 0.00 34,400 34,400 34,050 3,220 110,768,000
11/06/2024 34,400 -0.35 -1.02 34,750 34,900 34,300 4,140 142,416,000
10/06/2024 34,750 -0.45 -1.29 35,200 35,200 34,500 3,940 136,915,000
07/06/2024 35,200 -0.10 -0.28 35,300 35,300 35,000 1,490 52,448,000
06/06/2024 35,300 0.20 0.57 35,100 35,300 35,100 1,340 47,302,000
05/06/2024 35,100 0.10 0.28 35,000 35,100 34,800 770 27,027,000
04/06/2024 35,000 0.10 0.29 34,900 35,200 34,800 4,580 160,300,000
03/06/2024 34,900 0.15 0.43 34,750 34,900 34,500 3,470 121,103,000
31/05/2024 34,750 0.15 0.43 34,600 34,750 34,250 1,820 63,245,000
30/05/2024 34,600 0.00 ■■ 0.00 34,600 34,700 34,300 3,360 116,256,000
29/05/2024 34,600 0.00 ■■ 0.00 34,600 34,700 34,200 3,030 104,838,000
28/05/2024 34,600 0.20 0.58 34,400 34,700 34,500 1,780 61,588,000
27/05/2024 34,400 0.45 1.31 33,950 34,400 34,000 3,000 103,200,000
24/05/2024 33,950 0.10 0.29 33,850 34,200 32,600 2,240 76,048,000
23/05/2024 33,850 0.05 0.15 33,800 34,000 33,700 720 24,372,000
22/05/2024 33,800 0.10 0.30 33,700 34,000 33,550 1,300 43,940,000
21/05/2024 33,700 0.30 0.89 33,400 33,700 33,500 1,810 60,997,000
20/05/2024 33,400 0.20 0.60 33,200 33,500 33,200 1,380 46,092,000
17/05/2024 33,200 0.20 0.60 33,000 33,200 33,000 8,150 270,580,000
16/05/2024 33,000 -0.10 -0.30 33,100 33,100 32,800 1,800 59,400,000
15/05/2024 33,100 0.55 1.66 32,550 33,100 32,550 1,300 43,030,000
14/05/2024 32,550 0.35 1.08 32,200 33,000 32,000 3,470 112,948,500
13/05/2024 32,200 0.20 0.62 32,000 32,200 31,700 670 21,574,000
10/05/2024 32,000 1.05 3.28 30,950 32,000 30,900 3,790,000 121,280,000,000
09/05/2024 30,950 0.25 0.81 30,700 30,950 30,400 1,390 43,020,500
08/05/2024 30,700 0.35 1.14 30,350 30,700 30,300 2,240 68,768,000
02/05/2024 29,700 0.10 0.34 29,600 29,950 29,650 700 20,790,000
26/04/2024 29,600 0.05 0.17 29,550 29,700 29,600 580 17,168,000
25/04/2024 29,550 0.00 ■■ 0.00 29,550 29,550 29,250 940 27,777,000
24/04/2024 29,550 -0.15 -0.51 29,700 29,700 29,550 3,100 91,605,000
23/04/2024 29,700 0.00 ■■ 0.00 29,700 29,750 29,450 7,500 222,750,000
22/04/2024 29,700 0.00 ■■ 0.00 29,700 29,700 29,400 2,250 66,825,000
19/04/2024 29,700 0.10 0.34 29,600 29,800 29,100 3,050 90,585,000
17/04/2024 29,600 -0.25 -0.84 29,850 29,600 29,500 6,990 206,904,000
16/04/2024 29,850 -0.10 -0.34 29,950 29,850 29,500 1,100 32,835,000
15/04/2024 29,950 -0.15 -0.50 30,100 30,250 29,700 860 25,757,000
12/04/2024 30,100 0.30 1.00 29,800 30,150 29,800 1,820 54,782,000
11/04/2024 29,800 0.10 0.34 29,700 29,800 29,700 4,470 133,206,000
10/04/2024 29,700 0.05 0.17 29,650 29,800 29,650 1,750 51,975,000
09/04/2024 29,650 -0.10 -0.34 29,750 29,750 29,500 1,790 53,073,500
08/04/2024 29,750 -0.15 -0.50 29,900 29,900 29,500 330 9,817,500
05/04/2024 29,950 0.25 0.83 29,700 29,950 29,100 810 24,259,500
04/04/2024 29,700 -0.10 -0.34 29,800 29,950 29,100 1,360 40,392,000
03/04/2024 29,800 0.10 0.34 29,700 29,800 29,700 1,700 50,660,000
02/04/2024 29,700 0.10 0.34 29,600 30,000 29,500 2,390 70,983,000
01/04/2024 29,600 0.10 0.34 29,500 29,600 29,400 4,740 140,304,000
29/03/2024 29,500 0.15 0.51 29,350 29,500 29,100 2,210 65,195,000
28/03/2024 29,350 -0.05 -0.17 29,400 29,400 29,100 830 24,360,500
27/03/2024 29,400 -0.05 -0.17 29,450 29,450 29,000 90 2,646,000
26/03/2024 29,450 -0.05 -0.17 29,500 29,500 28,900 7,590 223,525,500
25/03/2024 29,500 -0.10 -0.34 29,600 29,700 29,000 1,220 35,990,000
22/03/2024 29,600 -0.10 -0.34 29,700 29,600 29,450 2,510 74,296,000
21/03/2024 29,700 0.05 0.17 29,650 29,700 29,450 980 29,106,000
20/03/2024 29,650 0.15 0.51 29,500 30,000 29,350 240 7,116,000
19/03/2024 29,500 0.20 0.68 29,300 29,500 29,000 1,510 44,545,000
18/03/2024 29,300 -0.20 -0.68 29,500 29,500 29,300 2,020 59,186,000
15/03/2024 29,500 0.10 0.34 29,400 29,500 29,200 2,280 67,260,000
14/03/2024 29,400 0.00 ■■ 0.00 29,400 29,400 29,150 7,600 223,440,000
13/03/2024 29,400 0.10 0.34 29,300 29,400 29,100 6,560 192,864,000
12/03/2024 29,300 0.00 ■■ 0.00 29,300 29,400 29,250 740 21,682,000
11/03/2024 29,300 0.00 ■■ 0.00 29,300 29,450 29,300 2,060 60,358,000
08/03/2024 29,300 -0.20 -0.68 29,500 29,500 29,300 1,140 33,402,000
07/03/2024 29,500 3.50 11.86 26,000 29,700 29,300 2,210 65,195,000
06/03/2024 29,200 0.10 0.34 29,100 29,200 29,000 3,670 107,164,000
05/03/2024 29,100 0.00 ■■ 0.00 29,100 29,200 29,000 2,400 69,840,000
04/03/2024 29,100 0.00 ■■ 0.00 29,100 29,400 29,000 3,280 95,448,000
01/03/2024 29,100 0.15 0.52 28,950 29,100 28,500 7,370 214,467,000
29/02/2024 28,950 0.45 1.55 28,500 29,200 28,700 2,330 67,453,500
28/02/2024 28,500 0.10 0.35 28,400 28,500 28,400 1,970 56,145,000
27/02/2024 28,400 0.30 1.06 28,100 28,500 28,100 2,120 60,208,000
26/02/2024 28,100 0.25 0.89 27,850 28,150 27,800 4,650 130,665,000
23/02/2024 27,850 -0.05 -0.18 27,900 28,050 27,500 6,040 168,214,000
22/02/2024 27,900 0.40 1.43 27,500 28,000 27,500 4,760 132,804,000
21/02/2024 27,500 0.50 1.82 27,000 27,700 27,000 3,410 93,775,000
20/02/2024 27,000 0.10 0.37 26,900 27,000 26,700 2,390 64,530,000
19/02/2024 26,900 0.50 1.86 26,400 27,000 26,400 4,650 125,085,000
16/02/2024 26,400 0.00 ■■ 0.00 26,400 26,500 26,300 3,680 97,152,000
15/02/2024 26,400 0.00 ■■ 0.00 26,400 26,550 26,400 470 12,408,000
07/02/2024 26,400 0.40 1.52 26,000 26,600 26,000 6,140 162,096,000
06/02/2024 26,000 0.00 ■■ 0.00 26,000 26,900 26,000 2,990 77,740,000
05/02/2024 26,000 -0.40 -1.54 26,400 26,950 25,950 8,420 218,920,000
02/02/2024 26,400 0.40 1.52 26,000 26,400 26,000 780 20,592,000
01/02/2024 26,000 -0.05 -0.19 26,050 26,100 25,600 1,830 47,580,000
31/01/2024 26,050 -0.40 -1.54 26,450 26,350 26,000 10,130 263,886,500
30/01/2024 26,450 -0.05 -0.19 26,500 26,450 26,300 190 5,025,500
29/01/2024 26,500 0.30 1.13 26,200 26,500 26,000 7,360 195,040,000
19/01/2024 25,900 -0.05 -0.19 25,950 26,050 25,900 3,410 88,319,000
18/01/2024 25,950 -0.05 -0.19 26,000 26,100 25,800 1,020 26,469,000
17/01/2024 26,000 0.10 0.38 25,900 26,450 25,300 1,090 28,340,000
16/01/2024 25,900 0.00 ■■ 0.00 25,900 26,100 25,800 5,200 134,680,000
15/01/2024 25,900 -0.10 -0.39 26,000 26,100 25,900 2,470 63,973,000
12/01/2024 26,000 0.05 0.19 25,950 26,100 25,900 810 21,060,000
11/01/2024 25,950 -0.05 -0.19 26,000 26,000 25,700 3,060 79,407,000
10/01/2024 26,000 0.20 0.77 25,800 26,000 25,750 2,540 66,040,000
09/01/2024 25,800 0.10 0.39 25,700 25,800 25,600 3,150 81,270,000
08/01/2024 25,700 0.30 1.17 25,400 25,800 25,400 950 24,415,000
05/01/2024 25,400 -0.10 -0.39 25,500 25,500 25,400 610 15,494,000
04/01/2024 25,500 0.10 0.39 25,400 25,600 25,350 2,250 57,375,000
03/01/2024 25,400 0.10 0.39 25,300 25,800 25,300 1,540 39,116,000
02/01/2024 25,300 0.00 ■■ 0.00 25,300 25,300 25,200 1,160 29,348,000
29/12/2023 25,300 0.30 1.19 25,000 25,300 25,000 970 24,541,000
28/12/2023 25,000 0.15 0.60 24,850 25,200 24,850 1,520 38,000,000
27/12/2023 24,850 -0.05 -0.20 24,900 25,850 24,850 470 11,679,500
26/12/2023 24,900 0.20 0.80 24,700 25,500 24,550 2,490 62,001,000
25/12/2023 25,500 -0.30 -1.18 25,800 26,000 25,000 2,310 58,905,000
22/12/2023 25,800 0.20 0.78 25,600 25,950 25,000 2,470 63,726,000
21/12/2023 25,600 0.45 1.76 25,150 25,600 25,200 1,580 40,448,000
20/12/2023 25,150 -0.35 -1.39 25,500 25,500 24,900 4,540 114,181,000
19/12/2023 25,500 0.20 0.78 25,300 27,000 25,200 1,910 48,705,000
18/12/2023 25,300 0.10 0.40 25,200 25,450 25,200 7,490 189,497,000
15/12/2023 25,200 0.20 0.79 25,000 25,200 25,000 2,180 54,936,000
14/12/2023 25,000 0.45 1.80 24,550 25,000 24,800 1,070 26,750,000
13/12/2023 24,550 0.00 ■■ 0.00 24,550 0 0 850 20,867,500
12/12/2023 24,550 -0.05 -0.20 24,600 24,600 24,500 640 15,712,000
11/12/2023 24,600 0.10 0.41 24,500 24,600 24,500 1,290 31,734,000
08/12/2023 24,500 -0.15 -0.61 24,650 24,800 24,500 770 18,865,000
07/12/2023 24,650 -0.05 -0.20 24,700 24,650 24,500 550 13,557,500
06/12/2023 24,700 -0.05 -0.20 24,750 24,700 24,700 180 4,446,000
05/12/2023 24,750 0.10 0.40 24,650 24,800 24,650 3,420 84,645,000
04/12/2023 24,650 0.15 0.61 24,500 24,650 24,500 590 14,543,500
01/12/2023 24,500 0.35 1.43 24,150 24,200 24,100 890 21,805,000
30/11/2023 24,200 0.05 0.21 24,150 24,200 24,100 2,200 53,240,000
29/11/2023 24,150 0.15 0.62 24,000 24,150 24,100 250 6,037,500
28/11/2023 24,000 -0.10 -0.42 24,100 24,100 24,000 1,530 36,720,000
27/11/2023 24,100 -0.10 -0.41 24,200 24,950 24,100 1,560 37,596,000
24/11/2023 24,200 -0.10 -0.41 24,300 24,600 24,200 1,300 31,460,000
23/11/2023 24,300 0.00 ■■ 0.00 24,300 24,400 24,300 260 6,318,000
22/11/2023 24,300 0.10 0.41 24,200 24,450 24,300 180 4,374,000
21/11/2023 24,200 0.00 ■■ 0.00 24,200 24,250 24,200 2,150 52,030,000
20/11/2023 24,200 0.00 ■■ 0.00 24,200 24,400 24,000 1,940 46,948,000
17/11/2023 24,200 -0.10 -0.41 24,300 24,300 24,100 3,040 73,568,000
16/11/2023 24,300 0.10 0.41 24,200 24,450 24,250 1,160 28,188,000
15/11/2023 24,200 0.00 ■■ 0.00 24,200 24,500 23,800 2,730 66,066,000
14/11/2023 24,200 0.20 0.83 24,000 24,400 24,100 550 13,310,000
13/11/2023 24,000 0.00 ■■ 0.00 24,000 24,200 24,000 1,680 40,320,000
10/11/2023 24,000 0.00 ■■ 0.00 24,000 24,300 24,000 430 10,320,000
09/11/2023 24,000 0.00 ■■ 0.00 24,000 24,000 23,850 90 2,160,000
08/11/2023 24,000 0.20 0.83 23,800 24,300 23,900 930 22,320,000
07/11/2023 23,800 -0.35 -1.47 24,150 23,800 23,800 70 1,666,000
06/11/2023 24,150 0.00 ■■ 0.00 24,150 0 0 0 0
03/11/2023 23,600 -0.40 -1.69 24,000 23,700 23,600 400 9,440,000
02/11/2023 24,000 0.40 1.67 23,600 24,000 23,600 1,930 46,320,000
01/11/2023 23,600 -0.30 -1.27 23,900 23,900 23,400 2,290 54,044,000
31/10/2023 23,900 -0.10 -0.42 24,000 24,050 23,650 590 14,101,000
30/10/2023 24,000 0.10 0.42 23,900 24,000 24,000 150 3,600,000
27/10/2023 23,900 0.00 ■■ 0.00 23,900 24,100 23,500 4,240 101,336,000
26/10/2023 23,900 -0.10 -0.42 24,000 23,900 23,600 610 14,579,000
25/10/2023 24,000 0.00 ■■ 0.00 24,000 24,400 24,000 1,130 27,120,000
24/10/2023 24,000 0.50 2.08 23,500 24,000 23,550 750 18,000,000
23/10/2023 23,500 -0.10 -0.43 23,600 23,600 23,500 1,610 37,835,000
20/10/2023 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 350 8,260,000
19/10/2023 23,600 -0.35 -1.48 23,950 23,900 23,500 1,290 30,444,000
18/10/2023 23,950 0.10 0.42 23,850 23,950 23,900 710 17,004,500
17/10/2023 23,850 0.10 0.42 23,750 23,950 23,750 1,280 30,528,000
16/10/2023 23,750 0.05 0.21 23,700 24,000 23,750 320 7,600,000
13/10/2023 23,700 0.00 ■■ 0.00 23,700 23,700 23,650 190 4,503,000
12/10/2023 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 140 3,318,000
11/10/2023 23,700 0.15 0.63 23,550 23,700 23,550 900 21,330,000
10/10/2023 23,550 0.00 ■■ 0.00 23,550 23,550 23,550 10 235,500
09/10/2023 23,550 0.10 0.42 23,450 23,550 23,250 360 8,478,000
06/10/2023 23,450 0.10 0.43 23,350 23,450 23,300 2,110 49,479,500
05/10/2023 23,350 0.05 0.21 23,300 23,350 23,300 1,450 33,857,500
04/10/2023 23,300 0.00 ■■ 0.00 23,300 23,300 23,200 1,270 29,591,000
03/10/2023 23,300 -0.05 -0.21 23,350 23,350 23,250 1,060 24,698,000
02/10/2023 23,350 0.05 0.21 23,300 23,350 23,300 220 5,137,000
29/09/2023 23,300 0.00 ■■ 0.00 23,300 23,350 23,300 40 932,000
28/09/2023 23,300 0.10 0.43 23,200 23,300 23,200 1,120 26,096,000
27/09/2023 23,200 0.00 ■■ 0.00 23,200 23,250 23,100 620 14,384,000
26/09/2023 23,200 -0.20 -0.86 23,400 23,350 23,200 2,410 55,912,000
22/09/2023 23,200 0.00 ■■ 0.00 23,200 23,300 23,150 1,230 28,536,000
21/09/2023 23,200 -0.25 -1.08 23,450 23,400 23,150 1,010 23,432,000
20/09/2023 23,450 0.25 1.07 23,200 23,450 23,200 530 12,428,500
19/09/2023 23,200 -0.10 -0.43 23,300 23,500 23,200 640 14,848,000
18/09/2023 23,300 0.10 0.43 23,200 23,450 23,300 1,050 24,465,000
15/09/2023 23,200 0.00 ■■ 0.00 23,200 23,500 23,200 400 9,280,000
14/09/2023 23,200 0.00 ■■ 0.00 23,200 23,500 23,100 450 10,440,000
13/09/2023 23,200 -0.20 -0.86 23,400 23,450 23,100 430 9,976,000
12/09/2023 23,400 -0.10 -0.43 23,500 23,500 23,300 1,130 26,442,000
11/09/2023 23,500 0.00 ■■ 0.00 23,500 23,500 23,300 200 4,700,000
08/09/2023 23,500 -0.10 -0.43 23,600 23,650 23,300 3,540 83,190,000
07/09/2023 23,600 0.00 ■■ 0.00 23,600 23,700 23,600 1,330 31,388,000
06/09/2023 23,600 0.00 ■■ 0.00 23,600 23,650 23,100 1,690 39,884,000
05/09/2023 23,600 0.30 1.27 23,300 23,600 23,000 6,090 143,724,000
31/08/2023 23,300 0.00 ■■ 0.00 23,300 23,300 23,200 3,840 89,472,000
30/08/2023 23,300 0.15 0.64 23,150 23,400 23,200 840 19,572,000
29/08/2023 23,150 -0.30 -1.30 23,450 23,400 23,150 2,350 54,402,500
28/08/2023 23,450 0.35 1.49 23,100 23,450 23,100 1,110 26,029,500
25/08/2023 23,100 -0.20 -0.87 23,300 23,400 23,100 810 18,711,000
24/08/2023 23,300 -0.05 -0.21 23,350 23,300 23,150 70 1,631,000
23/08/2023 23,350 0.15 0.64 23,200 23,450 23,000 540 12,609,000
22/08/2023 23,200 -0.25 -1.08 23,450 23,450 23,000 680 15,776,000
21/08/2023 23,450 0.25 1.07 23,200 23,800 21,600 6,330 148,438,500
18/08/2023 23,200 -0.35 -1.51 23,550 23,550 23,200 4,520 104,864,000
17/08/2023 23,550 0.00 ■■ 0.00 23,550 23,550 23,450 6,290 148,129,500
16/08/2023 23,550 0.05 0.21 23,500 23,700 23,200 2,390 56,284,500
15/08/2023 23,500 0.35 1.49 23,150 23,500 23,150 3,970 93,295,000
14/08/2023 23,150 0.05 0.22 23,100 23,200 23,100 10,740 248,631,000
11/08/2023 23,100 0.00 ■■ 0.00 23,100 23,100 23,050 520 12,012,000
10/08/2023 23,100 0.15 0.65 22,950 23,100 22,950 5,710 131,901,000
09/08/2023 22,950 -0.05 -0.22 23,000 23,000 22,950 2,690 61,735,500
08/08/2023 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 1,400 32,200,000
07/08/2023 23,000 0.00 ■■ 0.00 23,000 23,000 22,850 5,690 130,870,000
04/08/2023 23,000 0.00 ■■ 0.00 23,000 23,000 22,900 10,280 236,440,000
03/08/2023 23,000 -0.10 -0.43 23,100 23,150 23,000 6,840 157,320,000
02/08/2023 23,100 -0.05 -0.22 23,150 23,100 23,000 1,980 45,738,000
01/08/2023 23,150 0.00 ■■ 0.00 23,150 23,150 23,050 7,370 170,615,500
31/07/2023 23,150 -0.10 -0.43 23,250 23,200 23,150 280 6,482,000
28/07/2023 23,250 0.05 0.22 23,200 23,250 23,000 1,410 32,782,500
27/07/2023 23,200 0.05 0.22 23,150 23,200 23,000 2,950 68,440,000
26/07/2023 23,150 0.10 0.43 23,050 23,150 23,050 170 3,935,500
25/07/2023 23,050 0.00 ■■ 0.00 23,050 23,150 23,000 2,310 53,245,500
24/07/2023 23,050 -0.05 -0.22 23,100 23,150 23,000 1,610 37,110,500
21/07/2023 23,100 -0.10 -0.43 23,200 23,200 23,000 3,600 83,160,000
20/07/2023 23,200 0.10 0.43 23,100 23,200 23,000 1,950 45,240,000
19/07/2023 23,100 -0.20 -0.87 23,300 23,200 23,100 2,170 50,127,000
18/07/2023 23,300 0.00 ■■ 0.00 23,300 23,400 23,050 890 20,737,000
17/07/2023 23,300 -0.10 -0.43 23,400 23,350 23,200 2,780 64,774,000
14/07/2023 23,400 0.40 1.71 23,000 23,400 23,000 490 11,466,000
13/07/2023 23,000 0.00 ■■ 0.00 23,000 23,200 22,950 31,230 718,290,000
12/07/2023 23,000 -0.10 -0.43 23,100 23,100 23,000 2,370 54,510,000
11/07/2023 23,100 0.00 ■■ 0.00 23,100 23,100 22,900 1,500 34,650,000
10/07/2023 23,100 -0.10 -0.43 23,200 23,200 23,000 3,100 71,610,000
07/07/2023 23,200 0.10 0.43 23,100 23,200 23,000 3,110 72,152,000
06/07/2023 23,100 -0.10 -0.43 23,200 23,300 23,100 970 22,407,000
05/07/2023 23,200 0.00 ■■ 0.00 23,200 23,200 23,000 14,100 327,120,000
04/07/2023 23,200 -0.10 -0.43 23,300 23,300 23,000 4,620 107,184,000
03/07/2023 23,300 0.00 ■■ 0.00 23,300 23,700 23,300 1,040 24,232,000
30/06/2023 23,300 -0.10 -0.43 23,400 23,500 23,250 1,590 37,047,000
29/06/2023 23,400 -0.15 -0.64 23,550 23,500 23,400 1,090 25,506,000
28/06/2023 23,550 0.15 0.64 23,400 23,600 23,400 1,680 39,564,000
27/06/2023 23,400 -0.10 -0.43 23,500 23,600 23,400 1,800 42,120,000
26/06/2023 23,500 0.20 0.85 23,300 23,900 23,000 3,080 72,380,000
23/06/2023 23,300 0.30 1.29 23,000 23,300 23,000 140 3,262,000
22/06/2023 23,000 0.05 0.22 22,950 23,000 22,900 4,540 104,420,000
21/06/2023 22,950 0.15 0.65 22,800 24,250 22,900 750 17,212,500
20/06/2023 22,800 -0.10 -0.44 22,900 22,950 22,800 1,130 25,764,000
19/06/2023 22,900 -0.05 -0.22 22,950 22,950 22,700 1,630 37,327,000
16/06/2023 22,950 -0.05 -0.22 23,000 23,100 22,950 3,260 74,817,000
15/06/2023 23,000 -0.20 -0.87 23,200 23,200 22,900 2,300 52,900,000
14/06/2023 23,200 -0.05 -0.22 23,250 23,250 23,200 870 20,184,000
13/06/2023 23,250 -0.15 -0.65 23,400 23,400 23,150 2,910 67,657,500
12/06/2023 23,400 -0.10 -0.43 23,500 24,500 23,300 1,270 29,718,000
09/06/2023 23,500 0.10 0.43 23,400 24,400 23,250 240 5,640,000
08/06/2023 23,400 -0.15 -0.64 23,550 23,500 23,050 1,690 39,546,000
07/06/2023 23,550 0.05 0.21 23,500 23,800 23,500 4,000 94,200,000
06/06/2023 25,300 0.00 ■■ 0.00 25,300 25,400 25,300 10,200 258,060,000
05/06/2023 25,300 0.10 0.40 25,200 25,600 25,100 2,840 71,852,000
02/06/2023 25,200 0.00 ■■ 0.00 25,200 25,300 24,800 2,490 62,748,000
01/06/2023 25,200 0.00 ■■ 0.00 25,200 25,300 24,850 910 22,932,000
31/05/2023 25,200 0.00 ■■ 0.00 25,200 25,350 25,000 370 9,324,000
30/05/2023 25,200 0.00 ■■ 0.00 25,200 25,600 24,750 1,260 31,752,000
29/05/2023 25,200 0.40 1.59 24,800 25,200 24,750 3,640 91,728,000
26/05/2023 24,800 0.05 0.20 24,750 24,850 24,750 1,160 28,768,000
25/05/2023 24,750 0.15 0.61 24,600 24,900 24,700 2,080 51,480,000
24/05/2023 24,600 -0.10 -0.41 24,700 24,700 24,550 2,110 51,906,000
23/05/2023 24,700 -0.10 -0.40 24,800 24,800 24,500 2,040 50,388,000
22/05/2023 24,800 0.55 2.22 24,250 24,900 24,750 3,950 97,960,000
19/05/2023 24,250 0.05 0.21 24,200 24,350 24,250 280 6,790,000
18/05/2023 24,200 -0.15 -0.62 24,350 24,400 24,100 1,200 29,040,000
17/05/2023 24,350 -0.25 -1.03 24,600 24,500 24,250 2,540 61,849,000
16/05/2023 24,600 0.10 0.41 24,500 24,600 24,400 2,620 64,452,000
15/05/2023 24,500 0.00 ■■ 0.00 24,500 24,550 24,400 660 16,170,000
12/05/2023 24,500 -0.10 -0.41 24,600 24,600 24,100 2,050 50,225,000
11/05/2023 24,600 0.10 0.41 24,500 24,600 24,300 800 19,680,000
10/05/2023 24,500 0.10 0.41 24,400 24,700 24,200 1,140 27,930,000
09/05/2023 24,400 0.00 ■■ 0.00 24,400 24,500 24,200 2,820 68,808,000
08/05/2023 24,400 -0.30 -1.23 24,700 24,800 24,300 1,110 27,084,000
05/05/2023 24,700 0.10 0.40 24,600 24,900 24,300 1,150 28,405,000
04/05/2023 24,600 0.20 0.81 24,400 24,600 24,350 1,960 48,216,000
28/04/2023 24,400 -0.10 -0.41 24,500 24,500 24,400 1,480 36,112,000
27/04/2023 24,500 -0.30 -1.22 24,800 24,550 24,200 4,890 119,805,000
26/04/2023 24,800 0.00 ■■ 0.00 24,800 24,800 24,500 290 7,192,000
25/04/2023 24,800 0.00 ■■ 0.00 24,800 24,900 24,600 910 22,568,000
24/04/2023 24,800 -0.20 -0.81 25,000 25,000 24,800 830 20,584,000
21/04/2023 25,000 0.10 0.40 24,900 25,100 23,500 1,860 46,500,000
20/04/2023 24,900 -0.05 -0.20 24,950 25,000 24,900 1,480 36,852,000
19/04/2023 24,950 0.00 ■■ 0.00 24,950 24,950 24,850 480 11,976,000
18/04/2023 24,950 0.00 ■■ 0.00 24,950 24,950 24,800 740 18,463,000
17/04/2023 24,950 -0.25 -1.00 25,200 25,050 24,900 1,080 26,946,000
14/04/2023 25,200 0.20 0.79 25,000 25,300 24,900 1,560 39,312,000
13/04/2023 25,000 0.40 1.60 24,600 25,000 24,800 2,740 68,500,000
12/04/2023 24,600 0.20 0.81 24,400 25,100 24,600 3,210 78,966,000
11/04/2023 24,400 -0.35 -1.43 24,750 24,750 24,100 910 22,204,000
10/04/2023 24,750 0.15 0.61 24,600 24,750 24,250 990 24,502,500
07/04/2023 24,600 -0.30 -1.22 24,900 24,950 24,600 1,090 26,814,000
06/04/2023 24,900 0.30 1.20 24,600 24,900 24,500 850 21,165,000
05/04/2023 24,600 0.15 0.61 24,450 24,600 24,450 820 20,172,000
04/04/2023 24,450 -0.25 -1.02 24,700 24,650 24,450 720 17,604,000
03/04/2023 24,700 0.00 ■■ 0.00 24,700 24,700 24,100 970 23,959,000
31/03/2023 24,700 -0.15 -0.61 24,850 24,800 24,300 1,350 33,345,000
30/03/2023 24,850 0.30 1.21 24,550 24,850 24,500 820 20,377,000
29/03/2023 24,550 -0.15 -0.61 24,700 24,700 24,400 610 14,975,500
28/03/2023 24,700 -0.10 -0.40 24,800 24,800 24,700 2,830 69,901,000
24/03/2023 24,800 0.50 2.02 24,300 24,900 24,400 140 3,472,000
22/03/2023 24,950 0.00 ■■ 0.00 24,950 24,950 24,650 210 5,239,500
21/03/2023 24,950 -0.05 -0.20 25,000 24,950 24,600 950 23,702,500
20/03/2023 25,000 0.00 ■■ 0.00 25,000 25,000 24,650 750 18,750,000
17/03/2023 25,000 0.00 ■■ 0.00 25,000 25,250 24,050 640 16,000,000
16/03/2023 25,000 0.20 0.80 24,800 25,000 24,800 3,370 84,250,000
15/03/2023 24,800 0.10 0.40 24,700 24,800 24,500 840 20,832,000
14/03/2023 24,700 0.20 0.81 24,500 24,700 24,300 1,260 31,122,000
13/03/2023 24,500 -0.20 -0.82 24,700 24,700 24,450 1,500 36,750,000
10/03/2023 24,700 0.05 0.20 24,650 24,700 24,650 3,390 83,733,000
09/03/2023 24,650 0.15 0.61 24,500 24,700 24,400 3,540 87,261,000
08/03/2023 24,500 0.15 0.61 24,350 24,500 24,350 2,030 49,735,000
07/03/2023 24,350 0.00 ■■ 0.00 24,350 24,400 24,300 1,020 24,837,000
06/03/2023 24,350 -0.05 -0.21 24,400 24,600 24,000 1,180 28,733,000
03/03/2023 24,400 0.25 1.02 24,150 24,700 24,100 430 10,492,000
02/03/2023 24,150 0.05 0.21 24,100 24,900 24,150 530 12,799,500
01/03/2023 24,100 -0.30 -1.24 24,400 24,400 24,000 460 11,086,000
28/02/2023 24,400 0.25 1.02 24,150 24,400 24,000 2,630 64,172,000
27/02/2023 24,150 -0.05 -0.21 24,200 24,150 23,500 390 9,418,500
24/02/2023 24,200 0.90 3.72 23,300 24,200 23,450 440 10,648,000
23/02/2023 23,300 -0.95 -4.08 24,250 24,600 23,300 2,880 67,104,000
22/02/2023 24,250 -0.05 -0.21 24,300 24,250 23,800 470 11,397,500
21/02/2023 24,300 0.30 1.23 24,000 24,300 23,800 560 13,608,000
20/02/2023 24,000 0.10 0.42 23,900 24,200 23,800 1,610 38,640,000
17/02/2023 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 640 15,296,000
16/02/2023 23,900 -0.20 -0.84 24,100 24,000 23,800 1,270 30,353,000
15/02/2023 24,100 0.10 0.41 24,000 24,100 24,100 10 241,000
14/02/2023 24,000 0.35 1.46 23,650 24,000 23,350 980 23,520,000
13/02/2023 23,650 -0.15 -0.63 23,800 24,200 23,650 120 2,838,000
10/02/2023 23,800 0.00 ■■ 0.00 23,800 23,900 23,800 1,110 26,418,000
09/02/2023 23,800 0.00 ■■ 0.00 23,800 23,800 23,700 300 7,140,000
08/02/2023 23,800 0.00 ■■ 0.00 23,800 23,900 23,800 1,930 45,934,000
07/02/2023 23,800 -0.45 -1.89 24,250 24,350 23,600 1,060 25,228,000
06/02/2023 24,250 0.25 1.03 24,000 24,400 24,000 1,050 25,462,500
03/02/2023 24,000 -0.35 -1.46 24,350 24,300 24,000 420 10,080,000
02/02/2023 24,350 0.10 0.41 24,250 24,350 24,000 1,120 27,272,000
01/02/2023 24,250 0.05 0.21 24,200 24,400 24,000 1,540 37,345,000
31/01/2023 24,200 0.40 1.65 23,800 24,200 23,500 3,820 92,444,000
30/01/2023 23,800 0.20 0.84 23,600 24,000 23,500 4,050 96,390,000
27/01/2023 23,600 0.00 ■■ 0.00 23,600 23,600 23,500 870 20,532,000
19/01/2023 23,600 0.25 1.06 23,350 23,600 23,050 1,830 43,188,000
18/01/2023 23,350 0.15 0.64 23,200 23,450 23,100 5,540 129,359,000
17/01/2023 23,200 0.10 0.43 23,100 23,250 22,600 580 13,456,000
16/01/2023 23,100 0.20 0.87 22,900 23,100 22,250 720 16,632,000
13/01/2023 22,900 -0.20 -0.87 23,100 23,350 22,900 1,030 23,587,000
12/01/2023 23,100 0.05 0.22 23,050 23,200 23,050 1,440 33,264,000
11/01/2023 23,050 0.05 0.22 23,000 23,300 22,700 1,990 45,869,500
10/01/2023 23,000 0.20 0.87 22,800 23,000 22,700 1,370 31,510,000
09/01/2023 22,800 0.05 0.22 22,750 22,850 22,550 4,610 105,108,000
06/01/2023 22,750 0.25 1.10 22,500 22,750 22,400 3,390 77,122,500
05/01/2023 22,500 -0.05 -0.22 22,550 22,900 22,500 1,340 30,150,000
04/01/2023 22,550 -0.25 -1.11 22,800 22,800 22,500 640 14,432,000
03/01/2023 22,800 0.20 0.88 22,600 22,800 22,200 2,410 54,948,000
30/12/2022 22,600 0.20 0.88 22,400 22,600 22,050 1,510 34,126,000
29/12/2022 22,400 0.35 1.56 22,050 22,400 22,050 2,410 53,984,000
28/12/2022 22,050 -0.25 -1.13 22,300 22,050 22,000 780 17,199,000
27/12/2022 22,300 0.20 0.90 22,100 22,300 22,000 1,570 35,011,000
26/12/2022 22,100 -0.30 -1.36 22,400 22,200 22,100 1,630 36,023,000
23/12/2022 22,400 0.35 1.56 22,050 22,400 22,050 760 17,024,000
22/12/2022 22,050 -0.30 -1.36 22,350 22,050 22,050 160 3,528,000
21/12/2022 22,350 -0.10 -0.45 22,450 22,400 22,000 3,960 88,506,000
20/12/2022 22,450 0.10 0.45 22,350 22,450 22,000 8,600 193,070,000
19/12/2022 22,350 -0.15 -0.67 22,500 22,400 21,900 1,580 35,313,000
15/12/2022 22,550 0.05 0.22 22,500 22,550 22,150 2,010 45,325,500
14/12/2022 22,500 -0.10 -0.44 22,600 22,500 22,200 2,400 54,000,000
13/12/2022 22,600 0.20 0.88 22,400 22,600 22,200 690 15,594,000
12/12/2022 22,400 -0.35 -1.56 22,750 22,750 22,400 2,140 47,936,000
09/12/2022 22,750 0.15 0.66 22,600 22,750 22,150 1,190 27,072,500
08/12/2022 22,600 -0.30 -1.33 22,900 23,000 22,350 1,480 33,448,000
07/12/2022 22,900 0.60 2.62 22,300 22,900 22,600 900 20,610,000
06/12/2022 23,550 -0.15 -0.64 23,700 23,700 23,450 6,100 143,655,000
05/12/2022 23,700 0.40 1.69 23,300 23,900 23,500 2,230 52,851,000
02/12/2022 23,300 -0.10 -0.43 23,400 23,600 23,300 3,100 72,230,000
01/12/2022 23,400 0.20 0.85 23,200 23,400 23,100 3,500 81,900,000
30/11/2022 23,200 0.00 ■■ 0.00 23,200 23,400 23,200 2,110 48,952,000
29/11/2022 23,200 -0.30 -1.29 23,500 23,900 23,050 3,890 90,248,000
28/11/2022 23,500 0.70 2.98 22,800 23,500 22,800 2,380 55,930,000
27/11/2022 22,800 0.40 1.75 22,400 22,850 22,550 930 21,204,000
25/11/2022 22,800 0.40 1.75 22,400 22,850 22,550 930 21,204,000
24/11/2022 22,400 0.05 0.22 22,350 22,400 22,200 2,500 56,000,000
23/11/2022 22,350 -0.05 -0.22 22,400 22,450 22,200 11,210 250,543,500
22/11/2022 22,400 0.00 ■■ 0.00 22,400 22,500 22,050 5,610 125,664,000
21/11/2022 22,400 0.05 0.22 22,350 22,400 21,600 3,640 81,536,000
20/11/2022 22,350 0.35 1.57 22,000 22,500 21,800 3,520 78,672,000
18/11/2022 22,350 0.35 1.57 22,000 22,500 21,800 3,520 78,672,000
17/11/2022 22,000 -0.25 -1.14 22,250 22,800 21,800 4,530 99,660,000
16/11/2022 22,250 -0.35 -1.57 22,600 22,950 21,050 8,320 185,120,000
15/11/2022 22,600 -0.80 -3.54 23,400 23,300 21,800 4,040 91,304,000
14/11/2022 23,400 -0.10 -0.43 23,500 23,500 22,100 2,410 56,394,000
12/11/2022 23,500 0.00 ■■ 0.00 23,500 24,200 23,400 2,140 50,290,000
11/11/2022 23,500 0.00 ■■ 0.00 23,500 24,200 23,400 2,140 50,290,000
10/11/2022 23,500 -0.85 -3.62 24,350 23,700 23,250 3,230 75,905,000
09/11/2022 24,350 -0.15 -0.62 24,500 24,450 24,150 600 14,610,000
08/11/2022 24,500 0.05 0.20 24,450 24,500 23,600 120 2,940,000
07/11/2022 24,450 -0.30 -1.23 24,750 25,000 23,800 4,710 115,159,500
06/11/2022 24,750 -0.20 -0.81 24,950 24,750 24,250 1,270 31,432,500
04/11/2022 24,750 -0.20 -0.81 24,950 24,750 24,250 1,270 31,432,500
03/11/2022 24,950 -0.05 -0.20 25,000 25,000 24,950 60 1,497,000
02/11/2022 25,000 -0.40 -1.60 25,400 25,500 24,250 6,240 156,000,000
01/11/2022 25,400 0.55 2.17 24,850 25,650 24,850 1,860 47,244,000
31/10/2022 24,850 -0.15 -0.60 25,000 24,900 24,500 1,290 32,056,500
28/10/2022 25,000 0.05 0.20 24,950 25,000 24,700 5,900 147,500,000
27/10/2022 24,950 0.20 0.80 24,750 24,950 24,350 540 13,473,000
26/10/2022 24,750 0.25 1.01 24,500 25,000 24,500 1,810 44,797,500
25/10/2022 24,500 0.20 0.82 24,300 25,000 23,700 2,500 61,250,000
24/10/2022 24,300 -0.60 -2.47 24,900 25,000 24,300 2,580 62,694,000
21/10/2022 24,900 -0.20 -0.80 25,100 25,500 24,900 3,510 87,399,000
20/10/2022 25,100 -0.15 -0.60 25,250 25,800 25,100 1,050 26,355,000
19/10/2022 25,250 -0.25 -0.99 25,500 25,500 25,100 630 15,907,500
18/10/2022 25,500 0.00 ■■ 0.00 25,500 25,800 25,300 2,360 60,180,000
17/10/2022 25,500 0.40 1.57 25,100 25,500 25,100 1,750 44,625,000
16/10/2022 25,100 -0.25 -1.00 25,350 25,700 25,100 450 11,295,000
14/10/2022 25,100 -0.25 -1.00 25,350 25,700 25,100 450 11,295,000
13/10/2022 25,350 0.30 1.18 25,050 25,950 25,000 200 5,070,000
12/10/2022 25,050 0.00 ■■ 0.00 25,050 25,050 24,600 3,590 89,929,500
11/10/2022 25,050 0.00 ■■ 0.00 25,050 25,050 24,500 2,830 70,891,500
07/10/2022 25,000 -0.15 -0.60 25,150 25,200 24,300 1,630 40,750,000
06/10/2022 25,150 -0.55 -2.19 25,700 25,600 25,150 1,610 40,491,500
05/10/2022 25,700 1.25 4.86 24,450 25,850 25,000 1,770 45,489,000
04/10/2022 24,450 0.05 0.20 24,400 25,350 23,900 2,310 56,479,500
03/10/2022 24,400 -0.65 -2.66 25,050 25,500 24,400 3,130 76,372,000
02/10/2022 25,050 0.00 ■■ 0.00 25,050 25,050 24,600 2,920 73,146,000
30/09/2022 25,050 0.00 ■■ 0.00 25,050 25,050 24,600 2,920 73,146,000
29/09/2022 25,050 -0.35 -1.40 25,400 26,000 25,050 4,920 123,246,000
28/09/2022 25,400 -0.90 -3.54 26,300 26,000 25,400 1,560 39,624,000
27/09/2022 26,300 -0.05 -0.19 26,350 26,350 25,750 940 24,722,000
26/09/2022 26,350 -0.05 -0.19 26,400 26,650 25,400 3,360 88,536,000
23/09/2022 26,400 -0.20 -0.76 26,600 27,200 26,250 1,860 49,104,000
22/09/2022 26,600 -0.15 -0.56 26,750 26,700 26,000 1,680 44,688,000
21/09/2022 26,750 -0.05 -0.19 26,800 26,900 26,400 2,350 62,862,500
20/09/2022 26,800 0.00 ■■ 0.00 26,800 26,800 25,200 6,240 167,232,000
19/09/2022 26,800 0.00 ■■ 0.00 26,800 27,500 26,700 9,480 254,064,000
16/09/2022 26,800 0.80 2.99 26,000 27,000 25,950 10,740 287,832,000
15/09/2022 26,000 0.00 ■■ 0.00 26,000 26,000 25,200 2,880 74,880,000
14/09/2022 26,000 -0.20 -0.77 26,200 26,200 25,000 2,190 56,940,000
13/09/2022 26,200 -0.25 -0.95 26,450 26,500 26,150 6,540 171,348,000
12/09/2022 26,450 2.15 8.13 24,300 26,800 25,600 11,730 310,258,500
09/09/2022 25,600 1.30 5.08 24,300 25,600 24,300 13,110 335,616,000
08/09/2022 24,300 0.00 ■■ 0.00 24,300 24,500 24,050 1,470 35,721,000
07/09/2022 24,300 -0.10 -0.41 24,400 24,950 24,300 950 23,085,000
06/09/2022 24,400 0.00 ■■ 0.00 24,400 24,850 24,400 930 22,692,000
05/09/2022 24,400 0.20 0.82 24,200 24,400 24,100 730 17,812,000
04/09/2022 24,200 -0.10 -0.41 24,300 24,500 24,000 430 10,406,000
02/09/2022 24,200 -0.10 -0.41 24,300 24,500 24,000 430 10,406,000
01/09/2022 24,200 -0.10 -0.41 24,300 24,500 24,000 430 10,406,000
31/08/2022 24,200 -0.10 -0.41 24,300 24,500 24,000 430 10,406,000
30/08/2022 24,300 0.15 0.62 24,150 24,300 24,150 100 2,430,000
29/08/2022 24,150 0.00 ■■ 0.00 24,150 24,150 24,150 350 8,452,500
26/08/2022 24,150 -0.15 -0.62 24,300 24,700 24,000 1,410 34,051,500
25/08/2022 24,300 -0.15 -0.62 24,450 24,500 24,200 760 18,468,000
24/08/2022 24,450 -0.05 -0.20 24,500 24,500 24,450 890 21,760,500
23/08/2022 24,500 0.30 1.22 24,200 24,500 24,100 470 11,515,000
22/08/2022 24,200 -0.30 -1.24 24,500 24,500 24,000 1,330 32,186,000
19/08/2022 24,500 -0.20 -0.82 24,700 24,950 24,500 180 4,410,000
18/08/2022 24,700 0.00 ■■ 0.00 24,700 24,700 24,250 1,110 27,417,000
17/08/2022 24,700 -0.30 -1.21 25,000 24,700 24,700 140 3,458,000
16/08/2022 25,000 0.10 0.40 24,900 25,300 24,800 4,270 106,750,000
15/08/2022 24,900 0.20 0.80 24,700 24,900 24,000 1,760 43,824,000
14/08/2022 24,700 -0.10 -0.40 24,800 24,950 24,500 1,200 29,640,000
12/08/2022 24,700 -0.10 -0.40 24,800 24,950 24,500 1,200 29,640,000
11/08/2022 24,800 -0.20 -0.81 25,000 25,600 24,800 1,950 48,360,000
10/08/2022 25,000 0.85 3.40 24,150 25,300 24,150 6,880 172,000,000
09/08/2022 24,150 0.25 1.04 23,900 24,200 23,600 1,390 33,568,500
08/08/2022 23,900 0.10 0.42 23,800 23,900 23,650 980 23,422,000
05/08/2022 23,800 0.10 0.42 23,700 23,800 23,500 1,060 25,228,000
04/08/2022 23,700 0.10 0.42 23,600 23,700 23,250 4,740 112,338,000
03/08/2022 23,600 0.00 ■■ 0.00 23,600 23,600 23,500 2,360 55,696,000
02/08/2022 23,600 0.00 ■■ 0.00 23,600 23,600 23,300 3,120 73,632,000
01/08/2022 23,600 0.10 0.42 23,500 23,650 23,200 1,740 41,064,000
31/07/2022 23,500 -0.20 -0.85 23,700 23,700 23,100 2,480 58,280,000
29/07/2022 23,500 -0.20 -0.85 23,700 23,700 23,100 2,480 58,280,000
28/07/2022 23,700 0.15 0.63 23,550 23,800 23,350 1,730 41,001,000
27/07/2022 23,550 -0.05 -0.21 23,600 23,600 23,350 590 13,894,500
26/07/2022 23,600 0.10 0.42 23,500 23,600 23,400 80 1,888,000
25/07/2022 23,500 0.00 ■■ 0.00 23,500 23,750 23,400 2,760 64,860,000
23/07/2022 23,500 -0.05 -0.21 23,550 23,750 23,000 2,230 52,405,000
22/07/2022 23,500 -0.05 -0.21 23,550 23,750 23,000 2,230 52,405,000
21/07/2022 23,550 0.25 1.06 23,300 23,800 23,000 3,040 71,592,000
20/07/2022 23,300 0.20 0.86 23,100 23,400 23,000 260 6,058,000
19/07/2022 23,100 -0.05 -0.22 23,150 23,400 23,000 590 13,629,000
18/07/2022 23,150 0.25 1.08 22,900 23,500 23,100 1,330 30,789,500
15/07/2022 23,100 0.20 0.87 22,900 23,250 23,100 610 14,091,000
14/07/2022 22,900 0.20 0.87 22,700 22,900 22,650 680 15,572,000
13/07/2022 22,700 0.00 ■■ 0.00 22,700 22,700 22,500 1,510 34,277,000
12/07/2022 22,700 0.70 3.08 22,000 23,000 22,650 520 11,804,000
11/07/2022 22,000 -0.55 -2.50 22,550 22,700 22,000 5,520 121,440,000
09/07/2022 22,550 -0.40 -1.77 22,950 22,950 22,550 410 9,245,500
08/07/2022 22,550 -0.40 -1.77 22,950 22,950 22,550 410 9,245,500
07/07/2022 22,950 -0.60 -2.61 23,550 23,500 22,500 7,150 164,092,500
06/07/2022 23,550 0.00 ■■ 0.00 23,550 23,550 23,100 1,020 24,021,000
05/07/2022 23,550 0.00 ■■ 0.00 23,550 23,700 23,500 2,220 52,281,000
04/07/2022 23,550 0.00 ■■ 0.00 23,550 23,600 23,550 320 7,536,000
01/07/2022 23,550 0.05 0.21 23,500 24,200 23,500 600 14,130,000
30/06/2022 23,500 -0.70 -2.98 24,200 24,200 23,050 2,640 62,040,000
29/06/2022 24,200 0.20 0.83 24,000 24,200 23,500 2,610 63,162,000
28/06/2022 24,000 -0.25 -1.04 24,250 24,250 23,700 2,620 62,880,000
27/06/2022 24,250 0.25 1.03 24,000 24,250 23,500 2,200 53,350,000
24/06/2022 24,000 0.40 1.67 23,600 24,000 23,700 350 8,400,000
23/06/2022 23,600 0.00 ■■ 0.00 23,600 23,700 23,200 2,850 67,260,000
22/06/2022 23,600 -1.10 -4.66 24,700 24,900 23,600 2,490 58,764,000
21/06/2022 24,700 -0.30 -1.21 25,000 25,000 24,050 10,790 266,513,000
20/06/2022 25,000 0.10 0.40 24,900 25,450 24,000 5,340 133,500,000
19/06/2022 24,900 0.00 ■■ 0.00 24,900 25,000 23,700 4,660 116,034,000
17/06/2022 24,900 0.00 ■■ 0.00 24,900 25,000 23,700 4,660 116,034,000
16/06/2022 24,900 0.70 2.81 24,200 25,200 24,050 4,590 114,291,000
15/06/2022 24,200 -0.10 -0.41 24,300 24,200 23,500 8,500 205,700,000
14/06/2022 24,300 0.00 ■■ 0.00 24,300 24,300 23,100 3,100 75,330,000
13/06/2022 24,300 -0.15 -0.62 24,450 24,450 23,600 6,560 159,408,000
12/06/2022 24,450 -0.75 -3.07 25,200 25,100 24,100 7,450 182,152,500
10/06/2022 24,450 -0.75 -3.07 25,200 25,100 24,100 7,450 182,152,500
09/06/2022 25,200 -0.10 -0.40 25,300 25,800 23,550 6,020 151,704,000
08/06/2022 25,300 0.10 0.40 25,200 26,000 25,000 10,520 266,156,000
07/06/2022 25,200 1.00 3.97 24,200 25,200 23,950 9,640 242,928,000
06/06/2022 24,200 0.30 1.24 23,900 24,600 23,300 3,500 84,700,000
04/06/2022 23,900 -0.90 -3.77 24,800 24,900 23,800 5,080 121,412,000
03/06/2022 23,900 -0.90 -3.77 24,800 24,900 23,800 5,080 121,412,000
02/06/2022 24,800 0.00 ■■ 0.00 24,800 25,400 24,500 3,720 92,256,000
01/06/2022 24,800 -0.40 -1.61 25,200 25,000 24,750 1,040 25,792,000
31/05/2022 25,200 1.20 4.76 24,000 25,300 24,300 7,860 198,072,000
30/05/2022 24,000 0.25 1.04 23,750 24,100 23,900 3,310 79,440,000
27/05/2022 23,750 -0.15 -0.63 23,900 23,950 23,700 1,520 36,100,000
26/05/2022 23,900 0.05 0.21 23,850 24,000 23,600 1,780 42,542,000
25/05/2022 23,850 0.15 0.63 23,700 23,900 23,500 32,510 775,363,500
24/05/2022 23,700 -0.30 -1.27 24,000 24,000 23,000 5,070 120,159,000
23/05/2022 24,000 -0.30 -1.25 24,300 24,450 23,500 1,310 31,440,000
21/05/2022 24,300 0.00 ■■ 0.00 24,300 24,550 23,200 580 14,094,000
20/05/2022 24,300 0.00 ■■ 0.00 24,300 24,550 23,200 580 14,094,000
19/05/2022 24,300 -0.10 -0.41 24,400 24,350 23,150 650 15,795,000
18/05/2022 24,400 0.40 1.64 24,000 24,500 23,900 3,160 77,104,000
17/05/2022 24,000 0.00 ■■ 0.00 24,000 24,000 23,500 950 22,800,000
16/05/2022 24,000 0.20 0.83 23,800 24,400 23,000 2,000 48,000,000
13/05/2022 23,800 -2.10 -8.82 25,900 24,950 22,700 4,000 95,200,000
12/05/2022 25,900 1.40 5.41 24,500 26,100 25,000 3,380 87,542,000
11/05/2022 26,000 0.50 1.92 25,500 26,100 25,550 9,350 243,100,000
10/05/2022 25,500 0.50 1.96 25,000 25,500 24,400 3,530 90,015,000
09/05/2022 25,000 0.00 ■■ 0.00 25,000 25,850 24,600 13,240 331,000,000
29/04/2022 23,200 0.10 0.43 23,100 23,500 23,200 3,620 83,984,000
28/04/2022 23,100 0.50 2.16 22,600 23,500 22,650 2,650 61,215,000
27/04/2022 22,600 0.00 ■■ 0.00 22,600 22,950 22,100 800 18,080,000
26/04/2022 22,600 0.00 ■■ 0.00 22,600 22,600 22,300 1,000 22,600,000
25/04/2022 22,600 -0.15 -0.66 22,750 22,900 22,500 2,090 47,234,000
23/04/2022 22,750 0.00 ■■ 0.00 22,750 23,000 22,750 1,020 23,205,000
22/04/2022 22,750 0.00 ■■ 0.00 22,750 23,000 22,750 1,020 23,205,000
21/04/2022 22,750 0.00 ■■ 0.00 22,750 22,900 22,600 3,480 79,170,000
20/04/2022 22,750 0.15 0.66 22,600 22,800 22,450 3,620 82,355,000
19/04/2022 22,600 -0.20 -0.88 22,800 23,000 22,500 640 14,464,000
18/04/2022 22,800 -0.70 -3.07 23,500 23,500 22,500 4,070 92,796,000
16/04/2022 23,500 0.50 2.13 23,000 24,000 23,000 1,250 29,375,000
15/04/2022 23,500 0.50 2.13 23,000 24,000 23,000 1,250 29,375,000
14/04/2022 23,000 -0.15 -0.65 23,150 23,950 23,000 1,280 29,440,000
13/04/2022 23,150 -0.35 -1.51 23,500 23,550 23,150 4,040 93,526,000
12/04/2022 23,500 -0.25 -1.06 23,750 23,750 23,500 2,120 49,820,000
08/04/2022 23,750 -0.05 -0.21 23,800 23,900 23,700 1,420 33,725,000
07/04/2022 23,800 -0.05 -0.21 23,850 23,900 23,800 2,130 50,694,000
06/04/2022 23,850 -0.10 -0.42 23,950 23,950 23,750 1,210 28,858,500
05/04/2022 23,950 0.05 0.21 23,900 24,000 23,800 4,240 101,548,000
04/04/2022 23,900 0.45 1.88 23,450 24,000 23,800 4,290 102,531,000
01/04/2022 23,450 0.45 1.92 23,000 23,500 23,000 2,670 62,611,500
31/03/2022 23,000 0.30 1.30 22,700 23,000 22,650 290 6,670,000
30/03/2022 22,700 -0.05 -0.22 22,750 22,700 22,650 1,240 28,148,000
29/03/2022 22,750 -0.20 -0.88 22,950 22,900 22,600 3,730 84,857,500
28/03/2022 22,950 0.25 1.09 22,700 23,000 22,700 2,120 48,654,000
25/03/2022 22,700 0.05 0.22 22,650 22,700 22,600 90 2,043,000
24/03/2022 22,650 0.00 ■■ 0.00 22,650 22,750 22,600 1,220 27,633,000
23/03/2022 22,650 0.10 0.44 22,550 22,800 22,600 2,190 49,603,500
22/03/2022 22,550 0.05 0.22 22,500 22,700 22,400 1,770 39,913,500
21/03/2022 22,500 0.00 ■■ 0.00 22,500 22,700 22,500 1,190 26,775,000
18/03/2022 22,500 0.10 0.44 22,400 22,500 22,400 1,070 24,075,000
17/03/2022 22,400 -0.05 -0.22 22,450 22,500 22,400 450 10,080,000
16/03/2022 22,450 0.15 0.67 22,300 22,450 22,300 1,700 38,165,000
15/03/2022 22,300 0.00 ■■ 0.00 22,300 22,350 22,000 3,290 73,367,000
14/03/2022 22,300 0.10 0.45 22,200 22,300 22,100 670 14,941,000
11/03/2022 22,200 0.00 ■■ 0.00 22,200 22,300 22,000 500 11,100,000
10/03/2022 22,200 0.05 0.23 22,150 22,400 22,200 860 19,092,000
09/03/2022 22,150 0.05 0.23 22,100 22,150 22,100 310 6,866,500
08/03/2022 22,100 -0.20 -0.90 22,300 22,350 22,000 4,780 105,638,000
07/03/2022 22,300 0.10 0.45 22,200 22,400 22,200 1,900 42,370,000
04/03/2022 22,200 0.05 0.23 22,150 22,350 22,150 1,950 43,290,000
03/03/2022 22,150 -0.20 -0.90 22,350 22,400 22,150 1,650 36,547,500
02/03/2022 22,350 0.15 0.67 22,200 22,350 22,200 1,230 27,490,500
01/03/2022 22,200 0.05 0.23 22,150 22,450 22,000 4,370 97,014,000
28/02/2022 22,150 0.00 ■■ 0.00 22,150 22,150 22,050 2,690 59,583,500
27/02/2022 22,150 0.00 ■■ 0.00 22,150 22,200 22,150 990 21,928,500
25/02/2022 22,150 0.00 ■■ 0.00 22,150 22,200 22,150 990 21,928,500
24/02/2022 22,150 0.00 ■■ 0.00 22,150 22,450 22,150 1,950 43,192,500
23/02/2022 22,150 0.05 0.23 22,100 22,150 22,050 960 21,264,000
22/02/2022 22,100 -0.15 -0.68 22,250 22,200 22,100 2,550 56,355,000
21/02/2022 22,250 -0.25 -1.12 22,500 22,500 22,100 1,300 28,925,000
20/02/2022 22,500 0.00 ■■ 0.00 22,500 22,550 22,100 2,820 63,450,000
18/02/2022 22,500 0.00 ■■ 0.00 22,500 22,550 22,100 2,820 63,450,000
17/02/2022 22,500 0.45 2.00 22,050 22,500 22,050 540 12,150,000
16/02/2022 22,050 -0.15 -0.68 22,200 22,500 21,900 3,730 82,246,500
15/02/2022 22,200 0.00 ■■ 0.00 22,200 22,650 21,600 1,590 35,298,000
14/02/2022 22,200 -0.10 -0.45 22,300 22,200 22,000 480 10,656,000
11/02/2022 22,300 -0.05 -0.22 22,350 22,300 22,300 1,760 39,248,000
10/02/2022 22,350 0.55 2.46 21,800 22,500 21,800 820 18,327,000
09/02/2022 21,800 -0.20 -0.92 22,000 21,900 21,800 550 11,990,000
08/02/2022 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,750 38,500,000
07/02/2022 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 30 660,000
28/01/2022 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,270 27,940,000
27/01/2022 22,000 0.00 ■■ 0.00 22,000 22,000 21,600 1,530 33,660,000
26/01/2022 22,000 -0.10 -0.45 22,100 22,200 21,500 3,520 77,440,000
25/01/2022 22,100 0.30 1.36 21,800 22,100 21,300 1,200 26,520,000
24/01/2022 21,800 -0.60 -2.75 22,400 22,350 20,900 2,840 61,912,000
21/01/2022 22,400 0.10 0.45 22,300 22,400 22,150 920 20,608,000
20/01/2022 21,900 -0.10 -0.46 22,000 22,400 21,900 1,250 27,375,000
19/01/2022 22,000 0.10 0.45 21,900 22,000 22,000 30 660,000
18/01/2022 22,000 0.20 0.91 21,800 22,500 21,600 3,150 69,300,000
17/01/2022 21,700 -0.40 -1.84 22,100 22,000 21,650 730 15,841,000
14/01/2022 22,100 -0.15 -0.68 22,250 22,400 21,650 570 12,597,000
13/01/2022 22,250 -0.05 -0.22 22,300 22,500 21,550 12,040 267,890,000
12/01/2022 22,300 0.10 0.45 22,200 22,500 21,600 7,720 172,156,000
11/01/2022 22,200 -0.45 -2.03 22,650 22,300 21,800 3,030 67,266,000
10/01/2022 22,650 0.05 0.22 22,600 23,000 22,500 1,840 41,676,000
07/01/2022 22,600 -0.05 -0.22 22,650 22,700 22,500 2,090 47,234,000
06/01/2022 22,650 -0.30 -1.32 22,950 22,900 22,600 1,210 27,406,500
05/01/2022 22,950 0.00 ■■ 0.00 22,950 23,000 22,600 7,440 170,748,000
04/01/2022 22,950 0.00 ■■ 0.00 22,750 22,950 22,500 3,030 69,538,500
03/01/2022 22,000 -0.30 -1.36 22,300 22,600 22,000 2,420 53,240,000
31/12/2021 22,750 -0.15 -0.66 22,900 22,900 22,750 120 2,730,000
30/12/2021 22,900 -0.10 -0.44 22,900 22,900 22,700 3,350 76,715,000
29/12/2021 22,900 0.10 0.44 22,800 22,900 22,650 910 20,839,000
23/12/2021 23,000 0.10 0.43 22,900 23,000 22,700 12,130 278,990,000
22/12/2021 23,000 0.10 0.43 22,900 23,000 22,700 12,130 278,990,000
21/12/2021 22,900 -0.10 -0.44 22,900 22,900 22,600 4,090 93,661,000
20/12/2021 22,900 0.05 0.22 22,850 23,100 22,600 5,660 129,614,000
17/12/2021 22,850 -0.15 -0.66 23,000 23,000 22,800 6,140 140,299,000
16/12/2021 23,000 0.20 0.87 22,800 23,100 22,950 2,920 67,160,000
15/12/2021 22,800 0.10 0.44 22,700 22,900 22,600 3,040 69,312,000
14/12/2021 22,700 -0.10 -0.44 22,700 22,800 22,600 3,180 72,186,000
13/12/2021 22,700 0.05 0.22 22,650 22,700 22,400 6,920 157,084,000
12/12/2021 22,650 -0.05 -0.22 22,700 22,700 22,600 4,140 93,771,000
10/12/2021 22,650 -0.05 -0.22 22,700 22,700 22,600 4,140 93,771,000
09/12/2021 22,700 0.20 0.88 22,500 22,950 22,500 6,670 151,409,000
08/12/2021 22,500 0.70 3.11 21,800 22,600 21,800 8,340 187,650,000
07/12/2021 21,800 -0.10 -0.46 21,800 21,850 21,600 4,380 95,484,000
06/12/2021 21,800 -0.20 -0.92 22,000 22,450 21,500 1,560 34,008,000
03/12/2021 22,000 -0.30 -1.36 22,300 22,600 22,000 2,420 53,240,000
02/12/2021 22,300 0.95 4.26 21,350 22,400 21,500 10,430 232,589,000
01/12/2021 21,350 -0.05 -0.23 21,400 21,500 21,350 3,840 81,984,000
30/11/2021 21,400 0.05 0.23 21,400 21,500 21,200 8,650 185,110,000
29/11/2021 21,400 -0.05 -0.23 21,400 21,450 21,300 6,200 132,680,000
26/11/2021 21,400 -0.10 -0.47 21,500 21,500 21,400 5,230 111,922,000
25/11/2021 21,500 0.05 0.23 21,500 21,550 21,500 5,970 128,355,000
24/11/2021 21,500 -0.10 -0.47 21,600 21,550 21,450 5,390 115,885,000
23/11/2021 21,600 0.20 0.93 21,400 21,600 21,300 6,000 129,600,000
22/11/2021 21,400 -0.10 -0.47 21,500 21,500 21,400 3,980 85,172,000
20/11/2021 21,500 0.05 0.23 21,500 21,700 21,500 5,760 123,840,000
19/11/2021 21,500 0.05 0.23 21,500 21,700 21,500 5,760 123,840,000
18/11/2021 21,500 -0.10 -0.47 21,500 21,500 21,350 3,960 85,140,000
17/11/2021 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 3,170 68,155,000
16/11/2021 21,500 0.05 0.23 21,450 21,700 21,400 7,460 160,390,000
15/11/2021 21,450 -0.10 -0.47 21,450 21,500 21,350 5,330 114,328,500
13/11/2021 21,450 0.10 0.47 21,350 21,600 21,300 2,250 48,262,500
12/11/2021 21,450 0.10 0.47 21,350 21,600 21,300 2,250 48,262,500
11/11/2021 21,350 -0.05 -0.23 21,400 21,400 21,300 2,450 52,307,500
10/11/2021 21,400 -0.10 -0.47 21,500 21,450 21,200 1,650 35,310,000
09/11/2021 21,500 -0.10 -0.47 21,500 21,500 21,000 1,950 41,925,000
08/11/2021 21,500 0.15 0.70 21,350 21,600 21,350 1,090 23,435,000
07/11/2021 21,350 0.05 0.23 21,350 21,400 21,300 1,950 41,632,500
05/11/2021 21,350 0.05 0.23 21,350 21,400 21,300 1,950 41,632,500
03/11/2021 21,350 0.05 0.23 21,350 21,400 21,250 6,800 145,180,000
02/11/2021 21,350 -0.05 -0.23 21,400 21,400 21,200 2,100 44,835,000
01/11/2021 21,400 0.20 0.93 21,200 21,600 20,750 5,460 116,844,000
29/10/2021 21,200 0.10 0.47 21,200 21,600 20,750 1,270 26,924,000
28/10/2021 21,200 0.10 0.47 21,100 21,300 20,500 6,310 133,772,000
27/10/2021 21,100 0.35 1.66 20,750 21,100 20,850 4,740 100,014,000
26/10/2021 20,750 -0.05 -0.24 20,750 20,750 20,200 1,500 31,125,000
25/10/2021 20,750 -0.05 -0.24 20,750 20,800 20,550 3,250 67,437,500
22/10/2021 20,750 0.05 0.24 20,700 21,100 20,750 1,240 25,730,000
21/10/2021 20,700 -0.10 -0.48 20,800 20,800 20,700 2,020 41,814,000
20/10/2021 20,800 -0.20 -0.96 21,000 21,200 20,700 3,220 66,976,000
19/10/2021 21,000 0.30 1.43 20,700 21,100 20,600 2,060 43,260,000
18/10/2021 20,700 0.20 0.97 20,500 20,950 20,600 2,130 44,091,000
15/10/2021 20,500 0.30 1.46 20,200 20,900 20,200 1,700 34,850,000
14/10/2021 20,200 0.05 0.25 20,200 20,300 20,000 1,870 37,774,000
13/10/2021 20,200 -0.10 -0.50 20,300 20,200 20,000 3,210 64,842,000
12/10/2021 20,300 -0.30 -1.48 20,300 20,300 20,000 2,100 42,630,000
11/10/2021 20,300 0.20 0.99 20,100 21,000 20,100 2,180 44,254,000
08/10/2021 20,100 -0.50 -2.49 20,600 20,350 20,000 3,960 79,596,000
07/10/2021 20,600 -0.80 -3.88 21,400 21,200 20,500 3,600 74,160,000
06/10/2021 21,400 0.45 2.10 20,950 21,950 21,100 960 20,544,000
05/10/2021 20,950 0.25 1.19 20,700 21,500 20,700 6,390 133,870,500
04/10/2021 20,700 1.35 6.52 19,350 20,700 19,450 12,750 263,925,000
01/10/2021 19,350 0.15 0.78 19,200 19,350 19,200 2,550 49,342,500
30/09/2021 19,200 0.05 0.26 19,200 19,250 19,000 1,820 34,944,000
29/09/2021 19,200 0.10 0.52 19,100 19,200 19,100 1,150 22,080,000
28/09/2021 19,100 0.10 0.52 19,100 19,250 19,100 1,340 25,594,000
27/09/2021 19,100 -0.10 -0.52 19,200 19,100 19,100 540 10,314,000
24/09/2021 19,200 -0.15 -0.78 19,200 19,200 19,050 3,100 59,520,000
23/09/2021 19,200 -0.05 -0.26 19,250 19,300 19,100 3,000 57,600,000
22/09/2021 19,250 0.05 0.26 19,200 19,300 19,200 2,880 55,440,000
21/09/2021 19,200 -0.05 -0.26 19,250 19,250 19,200 1,280 24,576,000
20/09/2021 19,250 0.05 0.26 19,200 19,250 19,250 2,280 43,890,000
17/09/2021 19,200 -0.10 -0.52 19,200 19,200 19,050 260 4,992,000
16/09/2021 19,200 -0.05 -0.26 19,250 19,200 19,000 200 3,840,000
15/09/2021 19,250 0.05 0.26 19,200 19,250 19,200 1,940 37,345,000
14/09/2021 19,200 -0.30 -1.56 19,200 19,200 18,900 1,170 22,464,000
13/09/2021 19,200 0.10 0.52 19,100 19,200 19,000 810 15,552,000
10/09/2021 19,100 -0.15 -0.79 19,250 19,250 19,000 3,550 67,805,000
09/09/2021 19,250 0.05 0.26 19,200 19,250 19,150 3,100 59,675,000
08/09/2021 19,200 0.05 0.26 19,200 19,250 19,200 930 17,856,000
07/09/2021 19,200 0.20 1.04 19,000 19,300 19,000 5,780 110,976,000
06/09/2021 19,000 0.10 0.53 19,000 19,300 19,000 2,830 53,770,000
05/09/2021 18,700 0.70 3.74 18,000 18,500 18,000 8,470 158,389,000
03/09/2021 18,450 0.45 2.44 18,000 18,500 18,000 8,620 159,039,000
01/09/2021 19,000 0.05 0.26 19,000 19,100 18,650 8,670 164,730,000
31/08/2021 19,000 0.10 0.53 19,000 19,100 18,950 2,760 52,440,000
30/08/2021 19,000 0.10 0.53 19,000 19,200 18,800 2,830 53,770,000
27/08/2021 19,000 -0.10 -0.53 19,100 19,100 19,000 6,290 119,510,000
26/08/2021 19,100 0.10 0.52 19,000 19,100 18,600 1,510 28,841,000
25/08/2021 19,000 -0.10 -0.53 19,100 19,000 18,800 760 14,440,000
24/08/2021 19,100 -0.05 -0.26 19,150 19,100 18,900 210 4,011,000
23/08/2021 19,150 -0.15 -0.78 19,300 19,300 19,100 5,280 101,112,000
20/08/2021 19,300 0.05 0.26 19,300 19,350 19,000 3,090 59,637,000
19/08/2021 19,300 0.20 1.04 19,100 19,300 19,100 1,060 20,458,000
18/08/2021 19,100 0.05 0.26 19,050 19,200 19,050 2,030 38,773,000
17/08/2021 19,050 0.05 0.26 19,050 19,100 18,500 4,670 88,963,500
16/08/2021 19,050 0.05 0.26 19,050 19,100 19,050 4,080 77,724,000
13/08/2021 19,050 0.05 0.26 19,000 19,050 19,000 3,280 62,484,000
12/08/2021 19,000 0.15 0.79 18,850 19,000 18,850 5,080 96,520,000
11/08/2021 18,850 0.05 0.27 18,850 18,900 18,850 5,090 95,946,500
10/08/2021 18,850 0.05 0.27 18,800 18,950 18,800 2,500 47,125,000
09/08/2021 18,800 0.10 0.53 18,700 18,800 18,700 2,030 38,164,000
06/08/2021 18,700 -0.20 -1.07 18,700 18,700 18,500 4,750 88,825,000
05/08/2021 18,700 0.40 2.14 18,300 18,700 18,300 8,470 158,389,000
04/08/2021 18,300 -0.15 -0.82 18,450 18,300 18,300 700 12,810,000
03/08/2021 18,450 0.45 2.44 18,000 18,500 18,000 8,620 159,039,000
02/08/2021 18,000 0.10 0.56 18,000 18,100 18,000 6,030 108,540,000
30/07/2021 18,000 -0.10 -0.56 18,100 18,100 18,000 900 16,200,000
29/07/2021 18,100 0.30 1.66 17,800 18,100 17,800 2,950 53,395,000
28/07/2021 17,800 0.10 0.56 17,700 17,900 17,700 780 13,884,000
27/07/2021 17,700 0.10 0.56 17,600 17,700 17,600 650 11,505,000
26/07/2021 17,600 -0.10 -0.57 17,700 17,700 17,500 1,460 25,696,000
23/07/2021 17,700 -0.10 -0.56 17,800 17,950 17,700 630 11,151,000
21/07/2021 17,600 0.30 1.70 17,300 17,850 17,750 760 13,376,000
20/07/2021 17,300 -0.85 -4.91 18,150 17,400 16,900 5,610 97,053,000
19/07/2021 18,150 -0.15 -0.83 18,300 18,300 17,050 3,190 57,898,500
16/07/2021 18,300 0.20 1.09 18,100 18,300 18,100 6,060 110,898,000
15/07/2021 18,100 -0.20 -1.10 18,300 18,600 18,100 2,080 37,648,000
14/07/2021 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 8,470 168,553,000
13/07/2021 19,900 0.70 3.52 19,200 19,900 19,800 5,880 117,012,000
12/07/2021 19,200 -0.10 -0.52 19,300 19,900 19,200 4,400 84,480,000
09/07/2021 19,300 -0.50 -2.59 19,800 19,900 19,300 4,140 79,902,000
08/07/2021 19,800 -0.20 -1.01 19,800 19,900 19,550 5,210 103,158,000
07/07/2021 19,800 -0.30 -1.52 19,800 19,900 18,700 5,600 110,880,000
06/07/2021 19,800 0.50 2.53 19,300 19,900 19,400 10,140 200,772,000
05/07/2021 19,300 0.00 ■■ 0.00 19,300 19,500 19,200 4,530 87,429,000
02/07/2021 19,300 -0.10 -0.52 19,400 19,500 19,300 3,140 60,602,000
01/07/2021 19,400 0.35 1.80 19,050 19,500 19,000 4,320 83,808,000
30/06/2021 19,050 0.25 1.31 18,800 19,150 18,900 2,170 41,338,500
29/06/2021 18,800 -0.30 -1.60 19,100 19,100 18,800 1,350 25,380,000
28/06/2021 19,100 0.30 1.57 18,800 19,100 18,750 2,120 40,492,000
25/06/2021 18,800 -0.05 -0.27 18,800 18,800 18,500 730 13,724,000
24/06/2021 18,800 0.10 0.53 18,700 18,800 18,500 1,030 19,364,000
23/06/2021 18,700 -0.05 -0.27 18,750 18,750 18,650 230 4,301,000
22/06/2021 18,750 -0.05 -0.27 18,750 18,750 18,700 560 10,500,000
21/06/2021 18,750 0.20 1.07 18,550 19,000 18,550 2,000 37,500,000
18/06/2021 18,550 -0.05 -0.27 18,550 18,600 18,400 2,010 37,285,500
17/06/2021 18,550 0.10 0.54 18,450 18,550 18,500 1,350 25,042,500
16/06/2021 18,450 -0.05 -0.27 18,500 18,500 18,450 2,160 39,852,000
15/06/2021 18,500 0.05 0.27 18,450 18,550 18,450 870 16,095,000
14/06/2021 18,450 -0.05 -0.27 18,450 18,600 18,400 690 12,730,500
11/06/2021 18,450 0.05 0.27 18,400 18,450 18,400 3,090 57,010,500
10/06/2021 18,400 -0.10 -0.54 18,500 18,500 18,400 1,320 24,288,000
09/06/2021 18,500 0.10 0.54 18,400 18,500 18,400 360 6,660,000
08/06/2021 18,400 -0.10 -0.54 18,500 18,600 18,400 1,170 21,528,000
07/06/2021 18,500 -0.05 -0.27 18,550 18,500 18,400 2,990 55,315,000
04/06/2021 18,550 0.05 0.27 18,500 18,550 18,500 490 9,089,500
03/06/2021 18,500 -0.05 -0.27 18,500 18,500 18,400 990 18,315,000
02/06/2021 18,500 -0.10 -0.54 18,600 18,550 18,350 1,040 19,240,000
01/06/2021 18,600 0.10 0.54 18,500 18,600 18,500 750 13,950,000
31/05/2021 18,500 0.00 ■■ 0.00 18,500 18,500 17,500 5,380 99,530,000
28/05/2021 18,500 -0.15 -0.81 18,500 18,550 18,350 2,290 42,365,000
27/05/2021 18,500 0.10 0.54 18,400 18,500 18,350 1,390 25,715,000
26/05/2021 18,400 -0.10 -0.54 18,500 18,400 18,400 2,320 42,688,000
25/05/2021 18,500 0.15 0.81 18,350 18,500 18,500 1,040 19,240,000
24/05/2021 18,350 -0.05 -0.27 18,400 18,500 18,350 3,830 70,280,500
23/05/2021 18,400 -0.10 -0.54 18,500 18,500 18,300 1,060 19,504,000
21/05/2021 18,400 -0.10 -0.54 18,500 18,500 18,300 1,060 19,504,000
20/05/2021 18,500 0.10 0.54 18,400 18,500 18,300 1,140 21,090,000
19/05/2021 18,400 -0.10 -0.54 18,500 18,600 18,100 780 14,352,000
18/05/2021 18,500 -0.05 -0.27 18,550 18,600 18,500 380 7,030,000
17/05/2021 18,550 -0.15 -0.81 18,550 18,550 18,250 80 1,484,000
16/05/2021 18,550 -0.05 -0.27 18,600 18,700 18,500 940 17,437,000
14/05/2021 18,550 -0.05 -0.27 18,600 18,700 18,500 940 17,437,000
13/05/2021 18,600 -0.10 -0.54 18,700 18,600 18,600 100 1,860,000
12/05/2021 18,700 -0.30 -1.60 18,700 18,900 18,400 1,880 35,156,000
11/05/2021 18,700 -0.10 -0.53 18,800 18,800 18,300 810 15,147,000
10/05/2021 18,800 0.20 1.06 18,600 18,800 18,650 2,890 54,332,000
09/05/2021 18,600 -0.10 -0.54 18,700 18,650 18,500 2,880 53,568,000
07/05/2021 18,600 -0.10 -0.54 18,700 18,650 18,500 2,880 53,568,000
06/05/2021 18,700 -0.05 -0.27 18,700 18,700 18,600 1,220 22,814,000
05/05/2021 18,700 -0.20 -1.07 18,900 18,900 18,500 2,830 52,921,000
04/05/2021 18,900 0.10 0.53 18,800 18,950 18,800 60 1,134,000
03/05/2021 20,000 1.30 6.50 18,700 20,000 20,000 70 1,400,000
29/04/2021 18,800 -0.05 -0.27 18,800 18,800 18,650 840 15,792,000
28/04/2021 18,800 -0.25 -1.33 18,800 18,800 18,450 1,870 35,156,000
27/04/2021 18,800 -0.10 -0.53 18,900 18,800 18,500 380 7,144,000
26/04/2021 18,900 0.20 1.06 18,700 18,900 18,500 2,180 41,202,000
23/04/2021 18,700 -0.10 -0.53 18,800 18,700 17,500 2,310 43,197,000
22/04/2021 18,800 0.15 0.80 18,650 19,000 18,650 11,900 223,720,000
21/04/2021 18,650 -0.35 -1.88 19,000 19,000 18,650 1,250 23,312,500
20/04/2021 18,650 -0.35 -1.88 19,000 19,000 18,650 1,250 23,312,500
19/04/2021 19,000 -0.10 -0.53 19,000 19,100 18,900 2,890 54,910,000
16/04/2021 19,000 -0.20 -1.05 19,000 19,000 18,600 5,370 102,030,000
15/04/2021 19,000 -0.10 -0.53 19,100 19,200 19,000 2,910 55,290,000
14/04/2021 19,100 -0.40 -2.09 19,500 19,500 19,100 950 18,145,000
13/04/2021 19,500 0.45 2.31 19,050 19,500 19,000 5,730 111,735,000
12/04/2021 19,050 0.40 2.10 19,000 19,050 19,000 4,800 91,440,000
09/04/2021 19,000 -0.10 -0.53 19,100 19,100 18,700 5,330 101,270,000
08/04/2021 19,100 0.30 1.57 18,800 19,100 18,800 6,220 118,802,000
07/04/2021 18,800 0.05 0.27 18,750 18,800 18,600 2,140 40,232,000
06/04/2021 18,750 -0.05 -0.27 18,800 18,750 18,600 2,330 43,687,500
05/04/2021 18,800 0.10 0.53 18,700 18,800 18,700 2,370 44,556,000
04/04/2021 20,000 1.30 6.50 18,700 18,750 18,650 70 1,400,000
02/04/2021 18,700 -0.05 -0.27 18,700 18,750 18,650 3,020 56,474,000
01/04/2021 18,700 0.10 0.53 18,600 18,700 18,600 3,920 73,304,000
31/03/2021 18,600 0.05 0.27 18,600 18,800 18,600 2,100 39,060,000
30/03/2021 18,600 -0.05 -0.27 18,650 18,700 18,550 1,360 25,296,000
29/03/2021 18,650 0.05 0.27 18,600 18,650 18,600 1,580 29,467,000
26/03/2021 18,600 -0.05 -0.27 18,650 18,700 18,600 1,610 29,946,000
25/03/2021 18,650 0.05 0.27 18,650 18,750 18,600 1,780 33,197,000
24/03/2021 18,650 -0.05 -0.27 18,700 18,750 18,600 1,550 28,907,500
23/03/2021 18,700 -0.05 -0.27 18,750 18,800 18,600 670 12,529,000
22/03/2021 18,750 0.10 0.53 18,650 18,800 18,650 540 10,125,000
21/03/2021 18,650 -0.05 -0.27 18,700 18,750 18,650 2,090 38,978,500
19/03/2021 18,650 -0.05 -0.27 18,700 18,750 18,650 2,090 38,978,500
18/03/2021 18,700 0.10 0.53 18,700 18,800 18,700 1,190 22,253,000
17/03/2021 18,700 0.05 0.27 18,650 18,800 18,600 1,330 24,871,000
16/03/2021 18,650 -0.15 -0.80 18,800 18,800 18,600 1,310 24,431,500
15/03/2021 18,800 0.10 0.53 18,700 18,800 18,700 2,280 42,864,000
12/03/2021 18,700 0.05 0.27 18,650 18,800 18,700 1,640 30,668,000
11/03/2021 18,650 0.05 0.27 18,600 18,700 18,600 1,160 21,634,000
10/03/2021 18,600 -0.05 -0.27 18,650 18,700 18,600 4,420 82,212,000
09/03/2021 18,650 -0.05 -0.27 18,700 18,650 18,500 2,190 40,843,500
08/03/2021 18,700 0.20 1.07 18,500 18,750 18,500 4,380 81,906,000
05/03/2021 18,500 -0.25 -1.35 18,750 18,700 18,500 890 16,465,000
04/03/2021 18,750 -0.05 -0.27 18,800 18,800 18,500 1,450 27,187,500
03/03/2021 18,800 -0.10 -0.53 18,800 18,800 18,700 2,790 52,452,000
02/03/2021 18,800 0.20 1.06 18,600 18,800 18,600 960 18,048,000
01/03/2021 18,600 0.15 0.81 18,600 18,750 18,550 2,300 42,780,000
27/02/2021 18,600 -0.10 -0.54 18,700 18,600 18,500 1,480 27,528,000
26/02/2021 18,600 -0.10 -0.54 18,700 18,600 18,500 1,480 27,528,000
25/02/2021 18,700 -0.10 -0.53 18,800 18,700 18,700 20 374,000
24/02/2021 18,800 -0.30 -1.60 18,800 18,800 18,500 810 15,228,000
23/02/2021 18,800 0.10 0.53 18,700 18,900 18,700 1,860 34,968,000
22/02/2021 18,700 0.30 1.60 18,400 18,700 18,550 850 15,895,000
19/02/2021 18,400 -0.20 -1.09 18,600 18,900 18,400 4,350 80,040,000
18/02/2021 18,600 -0.10 -0.54 18,700 18,900 18,500 1,620 30,132,000
17/02/2021 18,700 0.20 1.07 18,500 19,200 18,500 970 18,139,000
09/02/2021 18,500 0.10 0.54 18,500 18,600 18,500 700 12,950,000
08/02/2021 18,500 -0.05 -0.27 18,550 18,600 18,500 3,870 71,595,000
05/02/2021 18,550 0.05 0.27 18,500 18,600 18,500 4,640 86,072,000
05/01/2021 18,600 -0.05 -0.27 18,600 18,700 18,550 3,550 66,030,000
04/01/2021 18,600 -1.20 -6.45 19,800 18,900 18,450 35,240 655,464,000
31/12/2020 19,800 -0.05 -0.25 19,800 19,800 19,750 33,760 668,448,000
30/12/2020 19,800 0.05 0.25 19,750 19,850 19,700 15,040 297,792,000
29/12/2020 19,750 0.10 0.51 19,700 19,900 19,700 2,343 46,274,250
28/12/2020 19,700 0.00 ■■ 0.00 19,700 20,000 19,700 2,377 46,826,900
27/12/2020 19,700 0.10 0.51 19,650 19,900 19,700 1,185 23,344,500
25/12/2020 19,700 0.10 0.51 19,650 19,900 19,700 1,185 23,344,500
24/12/2020 19,650 -0.20 -1.02 19,800 19,900 19,600 3,394 66,692,100
23/12/2020 19,800 0.20 1.01 19,650 19,800 19,650 1,678 33,224,400
22/12/2020 19,650 -0.20 -1.02 19,800 19,750 19,650 1,658 32,579,700
21/12/2020 19,800 0.20 1.01 19,650 19,850 19,650 3,279 64,924,200
20/12/2020 19,650 0.00 ■■ 0.00 19,600 19,700 19,600 1,266 24,876,900
18/12/2020 19,650 0.00 ■■ 0.00 19,600 19,700 19,600 1,266 24,876,900
17/12/2020 19,600 -0.10 -0.51 19,700 19,700 19,550 1,001 19,619,600
16/12/2020 19,700 0.00 ■■ 0.00 19,700 19,700 19,500 1,914 37,705,800
15/12/2020 19,700 0.10 0.51 19,650 19,700 19,500 2,349 46,275,300
14/12/2020 19,650 0.00 ■■ 0.00 19,600 19,750 19,550 3,090 60,718,500
13/12/2020 19,600 0.10 0.51 19,500 19,600 19,400 1,215 23,814,000
11/12/2020 19,600 0.10 0.51 19,500 19,600 19,400 1,215 23,814,000
10/12/2020 19,500 -0.10 -0.51 19,550 19,600 19,400 1,610 31,395,000
09/12/2020 19,550 0.00 ■■ 0.00 19,550 19,600 19,500 5,406 105,687,300
08/12/2020 19,550 -0.10 -0.51 19,600 19,700 19,500 2,134 41,719,700
07/12/2020 19,600 0.00 ■■ 0.00 19,600 19,650 19,500 1,687 33,065,200
04/12/2020 19,600 -0.10 -0.51 19,700 19,700 19,500 289 5,664,400
03/12/2020 19,700 0.10 0.51 19,650 19,700 19,500 1,340 26,398,000
02/12/2020 19,650 0.10 0.51 19,500 19,650 19,550 1,138 22,361,700
01/12/2020 19,500 0.00 ■■ 0.00 19,500 19,500 19,400 347 6,766,500
30/11/2020 19,500 0.10 0.51 19,500 19,600 19,500 17,460 340,470,000
27/11/2020 19,500 0.05 0.26 19,450 19,550 19,400 23,370 455,715,000
26/11/2020 19,450 -0.15 -0.77 19,600 19,550 19,400 11,350 220,757,500
25/11/2020 19,600 0.25 1.28 19,350 19,600 19,400 71,640 1,404,144,000
24/11/2020 19,350 -0.05 -0.26 19,350 19,350 19,250 7,580 146,673,000
23/11/2020 19,350 0.05 0.26 19,350 19,450 19,300 80,080 1,549,548,000
20/11/2020 19,350 0.00 ■■ 0.00 19,350 19,400 19,350 2,621 50,716,350
19/11/2020 19,350 0.10 0.52 19,300 19,400 19,250 1,748 33,823,800
18/11/2020 19,300 -0.10 -0.52 19,400 19,400 19,300 14,740 284,482,000
17/11/2020 19,400 0.00 ■■ 0.00 19,400 19,500 19,300 2,062 40,002,800
16/11/2020 19,400 -0.20 -1.03 19,600 19,600 19,350 3,766 73,060,400
15/11/2020 19,600 -0.10 -0.51 19,700 19,700 19,550 2,067 40,513,200
13/11/2020 19,600 -0.10 -0.51 19,700 19,700 19,550 2,067 40,513,200
12/11/2020 19,700 0.10 0.51 19,650 19,750 19,600 2,696 53,111,200
11/11/2020 19,650 -0.10 -0.51 19,750 19,650 19,450 1,243 24,424,950
10/11/2020 19,750 -0.10 -0.51 19,850 19,850 19,600 930 18,367,500
09/11/2020 19,850 0.10 0.50 19,750 19,900 19,700 899 17,845,150
08/11/2020 19,750 0.10 0.51 19,700 19,900 19,500 2,515 49,671,250
06/11/2020 19,750 0.10 0.51 19,700 19,900 19,500 2,515 49,671,250
05/11/2020 19,700 -0.10 -0.51 19,750 19,800 19,450 2,823 55,613,100
04/11/2020 19,750 0.10 0.51 19,600 19,750 19,650 1,216 24,016,000
03/11/2020 19,600 0.10 0.51 19,500 19,650 19,500 851 16,679,600
02/11/2020 19,500 0.10 0.51 19,450 19,700 19,450 2,371 46,234,500
30/10/2020 19,450 0.10 0.51 19,300 19,500 19,300 1,092 21,239,400
29/10/2020 19,300 0.20 1.04 19,100 19,300 19,000 1,268 24,472,400
28/10/2020 19,100 -0.10 -0.52 19,200 19,350 19,100 1,090 20,819,000
27/10/2020 19,200 -0.20 -1.04 19,350 19,500 19,200 3,178 61,017,600
26/10/2020 19,350 0.00 ■■ 0.00 19,350 19,500 19,350 1,115 21,575,250
23/10/2020 19,350 0.10 0.52 19,300 19,450 19,200 1,400 27,090,000
22/10/2020 19,300 -0.10 -0.52 19,450 19,500 19,300 1,883 36,341,900
21/10/2020 19,450 -0.20 -1.03 19,650 19,600 19,450 2,319 45,104,550
20/10/2020 19,650 -0.10 -0.51 19,700 19,700 19,500 1,979 38,887,350
19/10/2020 19,700 -0.30 -1.52 19,950 19,950 19,700 530 10,441,000
16/10/2020 19,950 -0.10 -0.50 20,000 20,100 19,800 956 19,072,200
15/10/2020 20,000 0.30 1.50 19,700 20,500 20,000 36,060 721,200,000
14/10/2020 19,700 0.00 ■■ 0.00 19,700 19,800 19,600 1,333 26,260,100
13/10/2020 19,700 0.30 1.52 19,400 19,700 19,300 2,226 43,852,200
12/10/2020 19,400 -0.10 -0.52 19,500 19,500 19,400 3,042 59,014,800
09/10/2020 19,500 0.30 1.54 19,200 19,600 19,450 2,208 43,056,000
08/10/2020 19,200 -0.20 -1.04 19,400 19,400 19,200 429 8,236,800
07/10/2020 19,400 -0.10 -0.52 19,450 19,900 19,400 3,321 64,427,400
06/10/2020 19,450 -0.40 -2.06 19,850 19,800 19,300 2,388 46,446,600
05/10/2020 19,850 0.50 2.52 19,350 19,900 19,350 2,333 46,310,050
02/10/2020 19,350 0.10 0.52 19,300 19,650 19,200 4,082 78,986,700
01/10/2020 19,300 0.00 ■■ 0.00 19,300 19,400 19,100 4,243 81,889,900
30/09/2020 19,300 0.20 1.04 19,100 19,350 19,100 843 16,269,900
29/09/2020 19,100 -0.10 -0.52 19,250 19,200 19,000 443 8,461,300
28/09/2020 19,250 -0.10 -0.52 19,300 19,300 19,000 945 18,191,250
25/09/2020 19,300 0.10 0.52 19,200 19,300 19,050 789 15,227,700
24/09/2020 19,200 -0.10 -0.52 19,300 19,400 19,200 516 9,907,200
23/09/2020 19,300 -0.20 -1.04 19,500 19,450 18,900 495 9,553,500
22/09/2020 19,500 -0.10 -0.51 19,550 19,500 19,000 3,382 65,949,000
21/09/2020 19,550 -0.30 -1.53 19,800 19,800 19,000 1,339 26,177,450
18/09/2020 19,800 0.50 2.53 19,300 19,800 19,300 32 633,600
17/09/2020 19,300 -0.10 -0.52 19,450 0 0 2,593 50,044,900
16/09/2020 19,450 0.00 ■■ 0.00 19,450 19,450 19,300 140 2,723,000
15/09/2020 19,450 0.00 ■■ 0.00 19,450 19,800 19,150 1,263 24,565,350
14/09/2020 19,450 0.80 4.11 18,700 19,450 18,700 3,986 77,527,700
11/09/2020 18,700 0.10 0.53 18,600 18,700 18,500 1,958 36,614,600
10/09/2020 18,600 0.10 0.54 18,550 18,600 18,600 151 2,808,600
09/09/2020 18,550 -0.05 -0.27 18,550 18,550 18,500 1,900 35,245,000
08/09/2020 18,550 -0.10 -0.54 18,600 18,600 18,500 896 16,620,800
07/09/2020 18,600 0.10 0.54 18,550 18,600 18,400 2,673 49,717,800
04/09/2020 18,550 -0.10 -0.54 18,600 18,700 18,400 175 3,246,250
03/09/2020 18,600 -0.30 -1.61 18,850 18,800 18,500 184 3,422,400
01/09/2020 18,850 -0.05 -0.27 18,850 18,900 18,800 790 14,891,500
31/08/2020 18,850 0.10 0.53 18,800 18,950 18,500 2,145 40,433,250
28/08/2020 18,800 0.10 0.53 18,750 18,850 18,750 607 11,411,600
27/08/2020 18,750 0.10 0.53 18,700 18,750 18,700 1,048 19,650,000
26/08/2020 18,700 0.00 ■■ 0.00 18,700 18,900 18,700 2,985 55,819,500
25/08/2020 18,700 0.00 ■■ 0.00 18,700 18,800 18,700 2,393 44,749,100
24/08/2020 18,700 0.00 ■■ 0.00 18,700 18,800 18,650 306 5,722,200
21/08/2020 18,700 0.30 1.60 18,400 18,750 18,400 5,296 99,035,200
20/08/2020 18,400 -0.40 -2.17 18,750 18,700 18,150 4,243 78,071,200
19/08/2020 18,750 -0.10 -0.53 18,800 18,900 18,200 2,570 48,187,500
18/08/2020 18,800 -0.20 -1.06 19,000 18,800 18,800 10 188,000
17/08/2020 19,000 0.40 2.11 18,600 19,000 18,300 3,338 63,422,000
14/08/2020 18,600 -0.40 -2.15 19,000 19,000 18,600 1,927 35,842,200
13/08/2020 19,000 0.00 ■■ 0.00 19,000 19,000 18,200 14,434 274,246,000
12/08/2020 19,000 0.40 2.11 18,600 19,000 18,550 7,886 149,834,000
11/08/2020 18,600 0.00 ■■ 0.00 18,600 18,700 18,600 1,156 21,501,600
10/08/2020 18,600 0.10 0.54 18,550 18,800 18,500 1,453 27,025,800
07/08/2020 18,550 0.00 ■■ 0.00 18,550 18,550 18,550 65 1,205,750
06/08/2020 18,550 0.20 1.08 18,350 18,600 18,350 4,130 76,611,500
05/08/2020 18,350 0.00 ■■ 0.00 18,400 18,400 18,000 544 9,982,400
04/08/2020 18,400 0.30 1.63 18,100 18,500 18,400 423 7,783,200
03/08/2020 18,100 0.10 0.55 18,000 18,100 18,000 1,235 22,353,500
31/07/2020 18,000 -0.10 -0.56 18,150 18,200 18,000 1,430 25,740,000
30/07/2020 18,150 0.10 0.55 18,000 18,200 17,900 410 7,441,500
29/07/2020 18,000 -0.10 -0.56 18,100 18,100 17,800 3,634 65,412,000
28/07/2020 18,100 0.10 0.55 18,000 18,100 17,900 2,607 47,186,700
27/07/2020 18,000 -0.20 -1.11 18,200 18,000 17,400 2,576 46,368,000
24/07/2020 18,200 0.00 ■■ 0.00 18,200 18,300 18,000 1,202 21,876,400
23/07/2020 18,200 -0.10 -0.55 18,250 18,400 18,200 260 4,732,000
22/07/2020 18,250 0.00 ■■ 0.00 18,250 18,600 18,250 1,259 22,976,750
21/07/2020 18,250 -0.20 -1.10 18,450 18,450 18,200 505 9,216,250
20/07/2020 18,450 -0.40 -2.17 18,850 18,850 18,450 1,082 19,962,900
17/07/2020 18,850 0.80 4.24 18,050 18,850 18,050 5,209 98,189,650
16/07/2020 18,050 0.00 ■■ 0.00 18,050 18,100 18,000 631 11,389,550
15/07/2020 18,050 -0.10 -0.55 18,100 18,200 18,000 3,724 67,218,200
14/07/2020 18,100 0.10 0.55 18,050 18,100 18,000 158 2,859,800
13/07/2020 18,050 0.00 ■■ 0.00 18,050 18,050 18,000 1,444 26,064,200
10/07/2020 18,050 0.10 0.55 17,950 18,350 17,800 273 4,927,650
09/07/2020 17,950 -0.10 -0.56 18,000 18,050 17,700 226 4,056,700
08/07/2020 18,000 -0.10 -0.56 18,150 18,000 17,700 487 8,766,000
07/07/2020 18,150 -0.10 -0.55 18,250 18,150 17,700 11,170 202,735,500
06/07/2020 18,250 -0.50 -2.74 18,750 18,700 17,700 6,673 121,782,250
03/07/2020 18,750 0.10 0.53 18,700 18,750 18,700 2,070 38,812,500
02/07/2020 18,700 -0.10 -0.53 18,750 18,700 18,500 2,123 39,700,100
01/07/2020 18,750 -0.30 -1.60 19,050 19,000 18,700 7,116 133,425,000
30/06/2020 19,050 0.10 0.52 19,000 19,050 18,700 2,131 40,595,550
29/06/2020 19,000 -0.20 -1.05 19,200 19,200 18,700 8,008 152,152,000
26/06/2020 19,200 -0.05 -0.26 19,200 19,200 19,150 2,890 55,488,000
25/06/2020 19,200 0.10 0.52 19,150 19,200 19,000 2,386 45,811,200
24/06/2020 19,150 0.10 0.52 19,000 19,400 19,000 1,841 35,255,150
23/06/2020 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 9 171,000
22/06/2020 19,000 -0.10 -0.53 19,100 19,100 19,000 1,020 19,380,000
18/06/2020 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 13 248,300
16/06/2020 19,100 0.10 0.52 19,000 19,600 19,100 291 5,558,100
15/06/2020 19,000 -0.10 -0.53 19,050 19,150 19,000 4,000 76,000,000
12/06/2020 19,050 0.10 0.52 19,000 19,050 18,550 1,200 22,860,000
11/06/2020 19,000 -0.10 -0.53 19,050 19,850 19,000 1,900 36,100,000
10/06/2020 19,050 -0.30 -1.57 19,300 19,100 19,050 540 10,287,000
09/06/2020 19,300 -0.80 -4.15 19,300 19,300 18,200 5,480 105,764,000
08/06/2020 19,300 -0.10 -0.52 19,350 19,300 19,000 250 4,825,000
04/06/2020 19,350 0.30 1.55 19,100 19,350 19,000 5,246 101,510,100
03/06/2020 19,350 0.30 1.55 19,100 19,350 19,000 5,246 101,510,100
02/06/2020 19,100 0.10 0.52 19,000 19,100 19,000 1,981 37,837,100
01/06/2020 19,000 -0.10 -0.53 19,100 19,100 19,000 1,824 34,656,000
31/05/2020 19,100 -0.10 -0.52 19,200 19,200 19,100 919 17,552,900
29/05/2020 19,100 -0.10 -0.52 19,200 19,200 19,100 919 17,552,900
28/05/2020 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 261 5,011,200
27/05/2020 19,200 0.10 0.52 19,100 19,200 19,100 80 1,536,000
26/05/2020 19,100 -0.10 -0.52 19,250 19,500 19,000 690 13,179,000
25/05/2020 19,100 -0.10 -0.52 19,250 19,500 19,000 690 13,179,000
24/05/2020 19,250 -0.10 -0.52 19,300 19,250 19,100 751 14,456,750
22/05/2020 19,250 -0.10 -0.52 19,300 19,250 19,100 751 14,456,750
21/05/2020 19,300 0.00 ■■ 0.00 19,300 19,400 19,050 925 17,852,500
20/05/2020 19,300 -0.20 -1.04 19,500 19,300 19,000 1,456 28,100,800
19/05/2020 19,500 -0.20 -1.03 19,700 19,700 19,050 1,038 20,241,000
18/05/2020 19,700 0.60 3.05 19,100 19,700 19,700 1 19,700
17/05/2020 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 3 57,300
15/05/2020 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 3 57,300
14/05/2020 19,100 0.00 ■■ 0.00 19,100 19,100 18,700 34 649,400
13/05/2020 19,100 0.10 0.52 19,000 19,100 19,100 759 14,496,900
12/05/2020 19,000 0.00 ■■ 0.00 19,000 19,600 19,000 346 6,574,000
11/05/2020 19,000 0.20 1.05 18,800 19,000 19,000 1,370 26,030,000
10/05/2020 18,800 -0.70 -3.72 19,500 20,500 18,800 5 94,000
08/05/2020 18,800 -0.70 -3.72 19,500 20,500 18,800 5 94,000
07/05/2020 19,500 -0.20 -1.03 19,700 19,500 19,000 701 13,669,500
06/05/2020 19,700 0.20 1.02 19,500 19,700 18,600 56 1,103,200
05/05/2020 19,500 0.50 2.56 19,000 19,500 19,000 180 3,510,000
04/05/2020 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,130 21,470,000
29/04/2020 19,000 0.10 0.53 18,900 19,000 18,700 1,010 19,190,000
28/04/2020 19,000 0.10 0.53 18,900 19,000 18,700 1,010 19,190,000
27/04/2020 18,900 -0.10 -0.53 19,000 19,000 18,800 545 10,300,500
26/04/2020 19,000 0.20 1.05 18,800 19,000 18,800 1,676 31,844,000
24/04/2020 19,000 0.20 1.05 18,800 19,000 18,800 1,676 31,844,000
23/04/2020 18,800 -0.20 -1.06 19,000 19,000 18,500 37 695,600
22/04/2020 19,000 0.00 ■■ 0.00 19,000 19,000 18,900 2,138 40,622,000
21/04/2020 19,000 0.00 ■■ 0.00 19,000 19,000 18,500 2,841 53,979,000
20/04/2020 19,000 -0.30 -1.58 19,300 19,200 19,000 1,040 19,760,000
19/04/2020 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 231 4,458,300
17/04/2020 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 231 4,458,300
16/04/2020 19,300 0.30 1.55 19,000 20,200 18,150 160 3,088,000
15/04/2020 19,000 0.40 2.11 18,600 19,000 18,350 643 12,217,000
14/04/2020 18,600 0.20 1.08 18,450 18,600 18,600 324 6,026,400
13/04/2020 18,450 0.10 0.54 18,350 18,450 18,450 130 2,398,500
12/04/2020 18,350 0.00 ■■ 0.00 18,350 18,350 18,350 68 1,247,800
10/04/2020 18,350 0.00 ■■ 0.00 18,350 18,350 18,350 68 1,247,800
09/04/2020 18,350 0.10 0.54 18,300 18,400 18,100 300 5,505,000
08/04/2020 18,300 0.30 1.64 18,000 18,300 18,250 17 311,100
07/04/2020 18,000 0.00 ■■ 0.00 18,000 18,000 17,650 2,049 36,882,000
06/04/2020 18,000 0.20 1.11 17,800 18,000 17,650 1,273 22,914,000
05/04/2020 17,800 0.50 2.81 17,300 17,900 17,550 1,851 32,947,800
03/04/2020 17,800 0.50 2.81 17,300 17,900 17,550 1,851 32,947,800
02/04/2020 17,300 -0.30 -1.73 17,600 18,000 17,200 501 8,667,300
01/04/2020 17,300 -0.30 -1.73 17,600 18,000 17,200 501 8,667,300
31/03/2020 17,600 -0.40 -2.27 18,000 18,000 17,600 111 1,953,600
30/03/2020 18,000 0.00 ■■ 0.00 18,000 18,500 17,900 671 12,078,000
29/03/2020 18,000 0.00 ■■ 0.00 18,000 18,300 17,900 86 1,548,000
27/03/2020 18,000 0.00 ■■ 0.00 18,000 18,300 17,900 86 1,548,000
26/03/2020 18,000 -0.50 -2.78 18,500 18,300 17,600 296 5,328,000
25/03/2020 18,500 0.50 2.70 18,000 18,500 17,450 1,382 25,567,000
24/03/2020 18,000 0.30 1.67 17,700 18,000 17,000 1,002 18,036,000
23/03/2020 17,700 -0.80 -4.52 18,500 18,900 17,650 5,075 89,827,500
22/03/2020 18,500 -0.10 -0.54 18,550 18,500 18,500 1,790 33,115,000
20/03/2020 18,500 -0.10 -0.54 18,550 18,500 18,500 1,790 33,115,000
19/03/2020 18,550 -0.10 -0.54 18,700 18,700 18,550 2,079 38,565,450
18/03/2020 18,700 -0.20 -1.07 18,900 19,000 18,700 2,475 46,282,500
17/03/2020 18,900 0.90 4.76 18,000 19,200 18,900 316 5,972,400
16/03/2020 18,000 -0.80 -4.44 18,800 18,800 18,000 17,620 317,160,000
13/03/2020 18,800 -0.70 -3.72 18,800 18,800 18,100 7,200 135,360,000
12/03/2020 18,800 -0.40 -2.13 19,200 19,100 18,800 40,280 757,264,000
11/03/2020 19,200 -0.85 -4.43 20,050 19,300 19,200 19,100 366,720,000
10/03/2020 20,050 1.10 5.49 19,000 20,150 20,050 4 80,200
09/03/2020 19,000 -1.20 -6.32 20,200 19,750 19,000 5,387 102,353,000
07/03/2020 20,200 0.00 ■■ 0.00 20,200 20,250 20,000 860 17,372,000
06/03/2020 20,200 0.00 ■■ 0.00 20,200 20,250 20,000 860 17,372,000
05/03/2020 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 720 14,544,000
04/03/2020 20,200 0.20 0.99 20,000 20,200 20,000 1,210 24,442,000
03/03/2020 20,000 0.00 ■■ 0.00 20,000 20,400 20,000 2,481 49,620,000
02/03/2020 20,000 0.30 1.50 19,750 20,000 19,750 173 3,460,000
28/02/2020 19,750 0.00 ■■ 0.00 19,750 19,750 19,700 185 3,653,750
27/02/2020 19,750 -0.10 -0.51 19,800 19,800 19,750 1,120 22,120,000
26/02/2020 19,800 -0.20 -1.01 20,000 20,000 19,800 1,287 25,482,600
25/02/2020 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 886 17,720,000
24/02/2020 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 214 4,280,000
21/02/2020 20,000 -0.20 -1.00 20,200 20,350 20,000 2,795 55,900,000
20/02/2020 20,200 -0.10 -0.50 20,250 20,300 20,200 2,725 55,045,000
19/02/2020 20,250 -0.10 -0.49 20,300 20,300 20,200 1,070 21,667,500
18/02/2020 20,300 0.10 0.49 20,200 20,300 20,300 2 40,600
17/02/2020 20,200 -0.10 -0.50 20,300 20,200 20,200 1,054 21,290,800
15/02/2020 20,300 0.10 0.49 20,200 20,300 20,250 420 8,526,000
14/02/2020 20,300 0.10 0.49 20,200 20,300 20,250 420 8,526,000
13/02/2020 20,200 0.10 0.50 20,150 20,350 20,200 728 14,705,600
12/02/2020 20,150 -0.20 -0.99 20,300 20,300 20,150 310 6,246,500
11/02/2020 20,150 -0.20 -0.99 20,300 20,300 20,150 310 6,246,500
10/02/2020 20,300 0.10 0.49 20,200 20,300 20,300 412 8,363,600
09/02/2020 20,300 0.10 0.49 20,200 20,300 20,300 412 8,363,600
07/02/2020 20,300 0.10 0.49 20,200 20,300 20,300 412 8,363,600
06/02/2020 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 3 60,600
05/02/2020 20,200 -0.10 -0.50 20,250 20,200 20,050 1,099 22,199,800
04/02/2020 20,250 0.20 0.99 20,050 20,250 20,050 460 9,315,000
03/02/2020 20,050 -0.30 -1.50 20,300 20,300 20,050 1,500 30,075,000
02/02/2020 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 350 7,105,000
31/01/2020 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 350 7,105,000
30/01/2020 20,300 -0.10 -0.49 20,400 20,500 20,300 220 4,466,000
29/01/2020 20,400 0.00 ■■ 0.00 20,350 20,500 20,400 510 10,404,000
28/01/2020 20,400 0.00 ■■ 0.00 20,350 20,500 20,400 510 10,404,000
27/01/2020 20,400 0.00 ■■ 0.00 20,350 20,500 20,400 510 10,404,000
26/01/2020 20,400 0.00 ■■ 0.00 20,350 20,500 20,400 510 10,404,000
24/01/2020 20,400 0.00 ■■ 0.00 20,350 20,500 20,400 510 10,404,000
23/01/2020 20,400 0.00 ■■ 0.00 20,350 20,500 20,400 510 10,404,000
22/01/2020 20,400 0.00 ■■ 0.00 20,350 20,500 20,400 510 10,404,000
21/01/2020 20,350 0.05 0.25 20,300 20,350 20,300 1,730 35,205,500
20/01/2020 20,300 0.05 0.25 20,250 20,300 20,250 1,930 39,179,000
17/01/2020 20,250 -0.05 -0.25 20,300 20,300 20,250 5,000 101,250,000
16/01/2020 20,300 -0.05 -0.25 20,350 20,400 20,250 2,200 44,660,000
15/01/2020 20,350 0.10 0.49 20,250 20,400 20,200 9,300 189,255,000
14/01/2020 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 4,000 81,600,000
13/01/2020 20,400 0.10 0.49 20,250 20,500 20,400 816 16,646,400
10/01/2020 20,250 0.10 0.49 20,200 20,350 20,250 72 1,458,000
09/01/2020 20,200 -0.10 -0.50 20,250 20,200 20,200 50 1,010,000
08/01/2020 20,250 0.10 0.49 20,200 20,300 20,250 1,000 20,250,000
07/01/2020 20,200 -0.10 -0.50 20,300 20,200 20,200 500 10,100,000
06/01/2020 20,300 0.10 0.49 20,250 20,300 20,200 1,205 24,461,500
03/01/2020 20,250 0.00 ■■ 0.00 20,250 20,300 20,250 2,097 42,464,250
02/01/2020 20,250 0.10 0.49 20,100 20,300 20,250 150 3,037,500
31/12/2019 20,100 -0.30 -1.49 20,400 20,100 20,100 387 7,778,700
30/12/2019 20,400 0.10 0.49 20,250 20,400 20,400 348 7,099,200
27/12/2019 20,250 0.00 ■■ 0.00 20,250 20,250 20,250 165 3,341,250
26/12/2019 20,250 -0.10 -0.49 20,300 20,500 20,250 2,555 51,738,750
25/12/2019 20,300 -0.20 -0.99 20,500 20,300 20,250 14 284,200
24/12/2019 20,500 0.20 0.98 20,300 20,500 20,300 350 7,175,000
23/12/2019 20,300 0.00 ■■ 0.00 20,300 20,800 20,300 1,645 33,393,500
20/12/2019 20,300 -0.20 -0.99 20,500 20,300 20,200 1,920 38,976,000
19/12/2019 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 152 3,116,000
18/12/2019 20,500 0.00 ■■ 0.00 20,500 20,500 20,400 1,675 34,337,500
17/12/2019 20,500 0.10 0.49 20,400 20,600 20,400 161 3,300,500
16/12/2019 20,400 0.20 0.98 20,200 20,500 20,250 670 13,668,000
13/12/2019 20,200 -0.20 -0.99 20,400 20,200 20,200 100 2,020,000
12/12/2019 20,400 -0.20 -0.98 20,550 20,500 20,400 776 15,830,400
11/12/2019 20,550 0.20 0.97 20,400 20,550 20,200 51 1,048,050
10/12/2019 20,400 -0.40 -1.96 20,800 20,500 20,400 1,443 29,437,200
09/12/2019 20,800 0.30 1.44 20,500 20,800 20,500 205 4,264,000
06/12/2019 20,500 0.00 ■■ 0.00 20,500 20,600 20,400 939 19,249,500
05/12/2019 20,500 0.10 0.49 20,350 20,500 20,400 451 9,245,500
04/12/2019 20,350 0.10 0.49 20,300 0 0 1,095 22,283,250
03/12/2019 20,300 0.00 ■■ 0.00 20,300 20,300 20,250 945 19,183,500
02/12/2019 20,300 0.10 0.49 20,200 20,300 20,200 1,479 30,023,700
29/11/2019 20,200 0.00 ■■ 0.00 20,200 20,300 20,200 722 14,584,400
28/11/2019 20,200 0.00 ■■ 0.00 20,200 20,200 20,100 50 1,010,000
27/11/2019 20,200 0.10 0.50 20,050 20,300 20,100 207 4,181,400
26/11/2019 20,050 0.10 0.50 20,000 20,100 20,000 580 11,629,000
25/11/2019 20,000 0.00 ■■ 0.00 20,000 20,200 20,000 1,841 36,820,000
22/11/2019 20,000 -0.10 -0.50 20,100 20,000 20,000 1,602 32,040,000
21/11/2019 20,100 -0.10 -0.50 20,200 20,100 20,100 100 2,010,000
20/11/2019 20,200 -0.10 -0.50 20,300 20,300 20,200 1,279 25,835,800
19/11/2019 20,300 -0.20 -0.99 20,500 20,300 20,300 231 4,689,300
18/11/2019 20,500 0.30 1.46 20,250 20,600 20,500 1,755 35,977,500
15/11/2019 20,250 -0.10 -0.49 20,400 20,250 20,250 290 5,872,500
14/11/2019 20,400 0.10 0.49 20,300 20,400 20,400 473 9,649,200
13/11/2019 20,300 0.00 ■■ 0.00 20,300 20,350 20,200 402 8,160,600
12/11/2019 20,300 0.10 0.49 20,200 20,300 20,200 1,720 34,916,000
11/11/2019 20,200 0.10 0.50 20,100 20,200 20,100 1,678 33,895,600
08/11/2019 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 1 20,100
07/11/2019 20,100 0.00 ■■ 0.00 20,100 20,500 20,100 910 18,291,000
06/11/2019 20,100 -0.30 -1.49 20,450 20,100 20,100 240 4,824,000
05/11/2019 20,450 0.40 1.96 20,000 20,450 20,200 201 4,110,450
04/11/2019 20,000 0.00 ■■ 0.00 20,000 20,500 20,000 111 2,220,000
01/11/2019 20,000 0.00 ■■ 0.00 20,000 20,500 20,000 111 2,220,000
31/10/2019 20,000 0.00 ■■ 0.00 20,000 20,100 20,000 2,050 41,000,000
30/10/2019 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 635 12,700,000
29/10/2019 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 120 2,400,000
28/10/2019 20,000 -0.10 -0.50 20,100 20,050 20,000 757 15,140,000
25/10/2019 20,100 0.00 ■■ 0.00 20,100 20,200 20,100 340 6,834,000
24/10/2019 20,100 -0.10 -0.50 20,200 20,200 20,100 110 2,211,000
23/10/2019 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 1 20,200
22/10/2019 20,200 0.00 ■■ 0.00 20,200 20,300 20,200 2,817 56,903,400
21/10/2019 20,200 -0.10 -0.50 20,300 20,600 20,200 867 17,513,400
18/10/2019 20,300 0.30 1.48 20,050 20,300 20,250 2,566 52,089,800
17/10/2019 20,050 -0.30 -1.50 20,300 20,250 20,000 321 6,436,050
16/10/2019 20,300 -0.10 -0.49 20,350 20,300 20,300 208 4,222,400
15/10/2019 20,350 -0.10 -0.49 20,450 20,350 20,000 836 17,012,600
14/10/2019 20,450 0.10 0.49 20,300 20,450 20,050 111 2,269,950
11/10/2019 20,300 0.00 ■■ 0.00 20,300 20,350 20,300 1,284 26,065,200
10/10/2019 20,300 -0.10 -0.49 20,400 20,500 20,300 352 7,145,600
09/10/2019 20,400 0.00 ■■ 0.00 20,400 20,450 20,400 1,890 38,556,000
08/10/2019 20,400 0.00 ■■ 0.00 20,400 20,450 20,400 2,583 52,693,200
07/10/2019 20,400 0.00 ■■ 0.00 20,400 20,450 20,400 1,842 37,576,800
04/10/2019 20,400 -0.20 -0.98 20,600 20,700 20,400 1,804 36,801,600
03/10/2019 20,600 0.10 0.49 20,550 20,600 20,500 1,105 22,763,000
02/10/2019 20,550 -0.10 -0.49 20,600 20,600 20,550 2,121 43,586,550
01/10/2019 20,600 0.10 0.49 20,500 20,600 20,600 1,322 27,233,200
30/09/2019 20,500 0.10 0.49 20,400 20,500 20,400 2,836 58,138,000
27/09/2019 20,400 -0.10 -0.49 20,450 20,500 20,400 1,416 28,886,400
26/09/2019 20,450 -0.10 -0.49 20,500 20,450 20,450 46 940,700
25/09/2019 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 10 205,000
24/09/2019 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 1,085 22,242,500
23/09/2019 20,500 0.00 ■■ 0.00 20,500 21,000 20,500 1,935 39,667,500
20/09/2019 20,500 0.10 0.49 20,450 20,600 20,500 240 4,920,000
19/09/2019 20,450 -0.10 -0.49 20,500 20,500 20,450 237 4,846,650
18/09/2019 20,500 0.00 ■■ 0.00 20,500 20,600 19,850 1,730 35,465,000
17/09/2019 20,500 -0.10 -0.49 20,600 20,500 20,500 100 2,050,000
16/09/2019 20,600 0.00 ■■ 0.00 20,650 20,650 20,600 220 4,532,000
13/09/2019 20,650 0.00 ■■ 0.00 20,650 20,700 20,650 1,891 39,049,150
12/09/2019 20,650 0.00 ■■ 0.00 20,650 20,750 20,650 2,083 43,013,950
11/09/2019 20,650 0.00 ■■ 0.00 20,650 20,700 20,650 1,168 24,119,200
10/09/2019 20,650 0.00 ■■ 0.00 20,650 20,650 20,650 363 7,495,950
09/09/2019 20,650 0.00 ■■ 0.00 20,650 20,750 20,650 1,664 34,361,600
06/09/2019 20,650 0.10 0.48 20,500 20,650 20,600 1,066 22,012,900
05/09/2019 20,500 -0.10 -0.49 20,600 20,600 20,500 434 8,897,000
04/09/2019 20,600 0.20 0.97 20,400 20,600 19,800 1,102 22,701,200
03/09/2019 20,400 -0.70 -3.43 21,100 21,000 20,300 1,836 37,454,400
30/08/2019 21,100 0.60 2.84 20,500 21,300 21,100 341 7,195,100
29/08/2019 20,500 0.00 ■■ 0.00 20,500 20,550 20,500 1,468 30,094,000
28/08/2019 20,500 -0.10 -0.49 20,600 20,700 20,500 1,541 31,590,500
27/08/2019 20,600 -0.10 -0.49 20,700 20,700 20,600 1,321 27,212,600
26/08/2019 20,700 0.30 1.45 20,400 20,750 20,400 59 1,221,300
23/08/2019 20,400 -0.30 -1.47 20,700 20,950 20,400 2,243 45,757,200
22/08/2019 20,700 0.00 ■■ 0.00 20,700 20,750 20,700 7,362 152,393,400
21/08/2019 20,700 -0.10 -0.48 20,750 20,700 20,600 3,563 73,754,100
20/08/2019 20,750 0.50 2.41 20,250 20,950 20,500 733 15,209,750
19/08/2019 20,250 0.30 1.48 20,000 20,500 20,000 701 14,195,250
16/08/2019 20,000 -0.50 -2.50 20,500 20,500 20,000 240 4,800,000
15/08/2019 20,500 0.00 ■■ 0.00 20,500 20,500 20,200 576 11,808,000
14/08/2019 20,500 -0.10 -0.49 20,550 20,550 20,050 97 1,988,500
13/08/2019 20,550 -0.10 -0.49 20,700 20,600 20,500 2,222 45,662,100
12/08/2019 20,700 -0.20 -0.97 20,900 20,850 20,550 2,362 48,893,400
09/08/2019 20,900 0.10 0.48 20,800 20,900 20,800 175 3,657,500
08/08/2019 20,800 0.00 ■■ 0.00 20,800 20,800 20,700 525 10,920,000
07/08/2019 20,800 0.00 ■■ 0.00 20,800 20,800 20,700 1,032 21,465,600
06/08/2019 20,800 0.00 ■■ 0.00 20,800 21,000 20,800 504 10,483,200
05/08/2019 20,800 -1.00 -4.81 21,800 21,000 20,700 1,016 21,132,800
02/08/2019 21,800 0.10 0.46 21,750 22,000 21,800 727 15,848,600
01/08/2019 21,750 0.20 0.92 21,550 21,750 21,550 80 1,740,000
31/07/2019 21,550 -0.40 -1.86 22,000 22,000 21,550 550 11,852,500
30/07/2019 22,000 0.50 2.27 21,500 22,250 21,650 1,620 35,640,000
29/07/2019 21,500 0.40 1.86 21,100 21,500 21,100 2,098 45,107,000
26/07/2019 21,100 0.10 0.47 21,000 21,500 21,000 2,565 54,121,500
25/07/2019 21,000 0.00 ■■ 0.00 21,000 21,300 21,000 3,203 67,263,000
24/07/2019 21,000 -0.60 -2.86 21,600 21,700 21,000 6,140 128,940,000
23/07/2019 21,600 -0.40 -1.85 22,000 21,750 21,600 1,047 22,615,200
22/07/2019 22,000 0.00 ■■ 0.00 22,000 22,100 21,800 201 4,422,000
19/07/2019 22,000 0.40 1.82 21,600 22,000 21,500 215 4,730,000
18/07/2019 21,600 -0.10 -0.46 21,700 21,800 21,600 60 1,296,000
17/07/2019 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 27 585,900
16/07/2019 21,700 -0.10 -0.46 21,750 21,700 21,400 305 6,618,500
15/07/2019 21,750 -0.10 -0.46 21,800 21,750 21,100 536 11,658,000
12/07/2019 21,800 -0.10 -0.46 21,900 21,950 21,800 786 17,134,800
11/07/2019 21,900 -0.60 -2.74 22,450 22,000 21,850 1,147 25,119,300
10/07/2019 22,450 0.20 0.89 22,250 22,450 22,300 201 4,512,450
09/07/2019 22,250 -0.20 -0.90 22,450 22,500 22,250 429 9,545,250
08/07/2019 22,450 0.20 0.89 22,250 22,450 22,250 634 14,233,300
05/07/2019 22,250 0.10 0.45 22,200 22,500 22,250 58 1,290,500
04/07/2019 22,200 -0.20 -0.90 22,350 22,800 22,000 937 20,801,400
03/07/2019 22,350 0.00 ■■ 0.00 22,400 22,850 22,350 711 15,890,850
02/07/2019 22,400 -0.50 -2.23 22,900 22,900 22,400 1,161 26,006,400
01/07/2019 22,900 0.30 1.31 22,550 22,900 22,700 592 13,556,800
28/06/2019 22,550 0.10 0.44 22,450 22,600 22,550 117 2,638,350
27/06/2019 22,450 -0.10 -0.45 22,550 22,800 22,450 342 7,677,900
26/06/2019 22,550 -0.10 -0.44 22,700 22,700 22,500 984 22,189,200
25/06/2019 22,700 0.00 ■■ 0.00 22,700 22,800 22,700 842 19,113,400
24/06/2019 22,700 0.00 ■■ 0.00 22,700 23,000 22,700 2,321 52,686,700
21/06/2019 22,700 0.00 ■■ 0.00 22,700 23,000 22,700 1,135 25,764,500
20/06/2019 22,700 0.00 ■■ 0.00 22,700 23,000 22,700 317 7,195,900
19/06/2019 22,700 0.10 0.44 22,600 22,800 22,600 557 12,643,900
18/06/2019 22,600 -0.10 -0.44 22,700 22,700 22,600 553 12,497,800
17/06/2019 22,700 -0.30 -1.32 23,000 23,000 22,700 1,954 44,355,800
16/06/2019 23,000 0.20 0.87 22,800 23,000 22,800 787 18,101,000
14/06/2019 23,000 0.20 0.87 22,800 23,000 22,800 787 18,101,000
13/06/2019 22,800 0.10 0.44 22,700 22,900 22,800 221 5,038,800
11/06/2019 23,200 0.20 0.86 23,000 23,200 23,000 1,385 32,132,000
10/06/2019 23,000 0.00 ■■ 0.00 23,000 23,100 23,000 1,089 25,047,000
09/06/2019 23,000 0.10 0.43 22,900 23,000 22,950 3,174 73,002,000
07/06/2019 23,000 0.10 0.43 22,900 23,000 22,950 3,174 73,002,000
06/06/2019 22,900 -0.20 -0.87 23,100 23,000 22,900 804 18,411,600
05/06/2019 23,100 0.10 0.43 23,000 23,100 23,000 380 8,778,000
04/06/2019 23,000 0.00 ■■ 0.00 23,000 23,200 23,000 301 6,923,000
03/06/2019 23,000 -0.50 -2.17 23,500 23,000 23,000 113 2,599,000
02/06/2019 23,500 0.00 ■■ 0.00 23,500 23,500 22,700 339 7,966,500
31/05/2019 23,500 0.00 ■■ 0.00 23,500 23,500 22,700 339 7,966,500
30/05/2019 23,500 0.10 0.43 23,350 23,500 23,000 2,387 56,094,500
29/05/2019 23,350 0.10 0.43 23,300 24,000 23,350 1,703 39,765,050
28/05/2019 23,300 -0.50 -2.15 23,800 23,300 23,300 500 11,650,000
27/05/2019 23,800 0.30 1.26 23,500 23,900 22,500 240 5,712,000
26/05/2019 23,500 0.00 ■■ 0.00 23,500 24,000 23,200 1,073 25,215,500
24/05/2019 23,500 0.00 ■■ 0.00 23,500 24,000 23,200 1,073 25,215,500
23/05/2019 23,500 0.20 0.85 23,300 23,500 23,300 2,122 49,867,000
22/05/2019 23,300 0.30 1.29 23,000 23,500 23,100 1,796 41,846,800
21/05/2019 23,000 0.00 ■■ 0.00 23,000 23,000 22,800 700 16,100,000
20/05/2019 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 1,841 42,343,000
19/05/2019 23,000 0.00 ■■ 0.00 23,000 23,000 22,900 48 1,104,000
17/05/2019 23,000 0.00 ■■ 0.00 23,000 23,000 22,900 48 1,104,000
16/05/2019 23,000 0.00 ■■ 0.00 23,000 23,000 22,900 1,573 36,179,000
15/05/2019 23,000 0.10 0.43 22,850 23,000 22,800 1,894 43,562,000
14/05/2019 22,850 0.00 ■■ 0.00 22,900 22,900 22,800 1,858 42,455,300
13/05/2019 22,900 0.10 0.44 22,800 23,050 22,850 2,669 61,120,100
12/05/2019 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 1,473 33,584,400
10/05/2019 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 1,473 33,584,400
09/05/2019 22,800 0.00 ■■ 0.00 22,800 22,800 22,300 305 6,954,000
08/05/2019 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 400 9,120,000
07/05/2019 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 500 11,400,000
06/05/2019 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 726 16,552,800
05/05/2019 22,800 -0.10 -0.44 22,900 22,800 22,750 590 13,452,000
03/05/2019 22,800 -0.10 -0.44 22,900 22,800 22,750 590 13,452,000
02/05/2019 22,900 -0.10 -0.44 23,000 23,000 22,800 2,092 47,906,800
01/05/2019 23,000 -0.10 -0.43 23,150 23,150 23,000 771 17,733,000
30/04/2019 23,000 -0.10 -0.43 23,150 23,150 23,000 771 17,733,000
29/04/2019 23,000 -0.10 -0.43 23,150 23,150 23,000 771 17,733,000
28/04/2019 23,000 -0.10 -0.43 23,150 23,150 23,000 771 17,733,000
26/04/2019 23,000 -0.10 -0.43 23,150 23,150 23,000 771 17,733,000
25/04/2019 23,150 0.20 0.86 22,950 23,150 23,000 4,068 94,174,200
24/04/2019 22,950 0.10 0.44 22,850 23,000 22,600 1,403 32,198,850
23/04/2019 22,850 0.60 2.63 22,300 22,850 22,150 354 8,088,900
22/04/2019 22,300 0.30 1.35 22,000 22,500 22,150 666 14,851,800
21/04/2019 22,000 -0.20 -0.91 22,200 22,000 22,000 451 9,922,000
19/04/2019 22,000 -0.20 -0.91 22,200 22,000 22,000 451 9,922,000
18/04/2019 22,200 -0.10 -0.45 22,300 22,300 22,100 818 18,159,600
17/04/2019 22,300 -0.20 -0.90 22,500 22,500 22,300 133 2,965,900
16/04/2019 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 664 14,940,000
15/04/2019 22,500 0.30 1.33 22,250 22,600 22,500 1,783 40,117,500
12/04/2019 22,500 0.30 1.33 22,250 22,600 22,500 1,783 40,117,500
11/04/2019 22,250 -0.10 -0.45 22,300 22,500 22,250 1,228 27,323,000
10/04/2019 22,300 -0.40 -1.79 22,700 22,300 22,300 500 11,150,000
09/04/2019 22,700 0.40 1.76 22,250 22,750 22,300 1,701 38,612,700
08/04/2019 22,250 0.40 1.80 21,900 22,250 22,200 320 7,120,000
05/04/2019 21,900 -1.10 -5.02 23,000 22,800 21,900 633 13,862,700
04/04/2019 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 200 4,600,000
03/04/2019 23,000 0.30 1.30 22,700 23,000 22,700 849 19,527,000
02/04/2019 22,700 0.40 1.76 22,300 22,800 22,600 2,082 47,261,400
01/04/2019 22,300 0.10 0.45 22,200 22,350 22,300 278 6,199,400
30/03/2019 22,350 0.00 ■■ 0.00 22,350 22,350 22,300 10,500 234,675,000
29/03/2019 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 635 14,097,000
28/03/2019 22,200 -0.30 -1.35 22,500 22,200 22,200 115 2,553,000
27/03/2019 21,000 0.00 ■■ 0.00 21,000 21,200 21,000 530 11,130,000
26/03/2019 21,000 0.00 ■■ 0.00 21,000 21,550 21,000 8,120 170,520,000
25/03/2019 22,500 -0.40 -1.78 22,900 22,500 22,500 1 22,500
22/03/2019 22,900 0.10 0.44 22,800 22,900 22,850 57 1,305,300
21/03/2019 22,800 -0.10 -0.44 22,950 22,950 22,800 850 19,380,000
20/03/2019 22,950 0.40 1.74 22,500 22,950 22,950 201 4,612,950
19/03/2019 22,500 0.20 0.89 22,300 22,500 22,500 1,150 25,875,000
18/03/2019 20,850 0.00 ■■ 0.00 20,850 21,000 20,850 74,210 1,547,278,500
15/03/2019 22,300 -0.50 -2.24 22,800 22,300 22,300 10 223,000
14/03/2019 22,800 0.00 ■■ 0.00 22,800 23,000 22,800 8,666 197,584,800
13/03/2019 22,800 0.30 1.32 22,500 23,000 22,500 230 5,244,000
12/03/2019 22,500 0.60 2.67 21,950 22,500 22,000 647 14,557,500
11/03/2019 21,950 -1.10 -5.01 23,000 23,000 21,950 485 10,645,750
08/03/2019 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 3 69,000
07/03/2019 23,000 -0.10 -0.43 23,100 23,000 22,600 454 10,442,000
06/03/2019 23,100 0.10 0.43 23,000 23,100 23,000 9,180 212,058,000
05/03/2019 23,000 -0.10 -0.43 23,100 23,000 22,500 518 11,914,000
04/03/2019 23,100 0.10 0.43 23,000 23,100 22,150 5,279 121,944,900
01/03/2019 23,000 0.00 ■■ 0.00 23,000 23,000 21,400 1,760 40,480,000
28/02/2019 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 2,239 51,497,000
27/02/2019 23,000 0.00 ■■ 0.00 23,000 23,000 21,700 1,102 25,346,000
26/02/2019 23,000 0.00 ■■ 0.00 23,000 23,000 22,900 2,000 46,000,000
25/02/2019 23,000 -0.10 -0.43 23,100 23,000 22,800 721 16,583,000
22/02/2019 23,100 0.20 0.87 22,900 23,100 22,800 1,906 44,028,600
21/02/2019 22,900 -0.10 -0.44 23,000 23,000 21,750 7,331 167,879,900
20/02/2019 23,000 0.20 0.87 22,800 23,000 22,800 1,378 31,694,000
19/02/2019 22,800 -0.20 -0.88 23,000 23,000 22,800 1,790 40,812,000
18/02/2019 23,000 0.00 ■■ 0.00 23,000 23,000 22,500 1,572 36,156,000
15/02/2019 23,000 0.00 ■■ 0.00 23,000 23,000 22,800 1,870 43,010,000
14/02/2019 23,000 0.90 3.91 22,100 23,000 21,900 2,671 61,433,000
13/02/2019 22,100 0.70 3.17 21,450 22,200 21,700 2,755 60,885,500
12/02/2019 21,450 0.30 1.40 21,200 21,450 21,200 1,854 39,768,300
11/02/2019 21,200 0.10 0.47 21,150 21,350 21,150 573 12,147,600
01/02/2019 21,150 0.10 0.47 21,000 21,150 20,900 1,140 24,111,000
31/01/2019 21,000 0.00 ■■ 0.00 21,000 21,200 21,000 339 7,119,000
30/01/2019 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 587 12,327,000
29/01/2019 21,000 -0.10 -0.48 21,050 21,000 21,000 2,790 58,590,000
28/01/2019 21,050 0.00 ■■ 0.00 21,050 21,100 21,000 4,011 84,431,550
25/01/2019 21,050 0.10 0.48 21,000 21,050 21,000 5,994 126,173,700
24/01/2019 21,000 0.10 0.48 20,900 21,000 21,000 2,360,000 49,560,000,000
23/01/2019 20,900 -0.10 -0.48 21,000 20,900 20,900 4,000 83,600,000
22/01/2019 21,000 0.10 0.48 20,950 21,000 20,950 2,721,000 57,141,000,000
21/01/2019 20,950 0.10 0.48 20,850 21,000 20,850 125,650 2,632,367,500
20/01/2019 20,850 0.00 ■■ 0.00 20,850 21,000 20,850 7,421,000 154,727,850,000
18/01/2019 20,850 0.15 0.72 20,850 21,000 20,850 74,210 1,547,278,500
17/01/2019 20,850 -0.05 -0.24 20,900 21,000 20,850 22,490 468,916,500
16/01/2019 20,900 -0.10 -0.48 21,000 21,000 20,900 21,000 438,900,000
15/01/2019 21,000 -0.10 -0.48 21,000 21,000 20,900 31,440 660,240,000
14/01/2019 21,000 -0.30 -1.43 21,300 21,300 21,000 17,310 363,510,000
13/01/2019 21,300 -0.30 -1.41 21,300 21,300 21,000 4,010 85,413,000
11/01/2019 21,300 -0.30 -1.41 21,300 21,300 21,000 4,010 85,413,000
10/01/2019 21,300 0.40 1.88 20,900 21,300 20,800 10,490 223,437,000
09/01/2019 20,900 -0.10 -0.48 21,000 21,000 20,900 11,530 240,977,000
08/01/2019 21,000 0.05 0.24 20,950 21,000 20,900 18,880 396,480,000
07/01/2019 20,950 -0.05 -0.24 21,000 21,000 20,900 13,670 286,386,500
05/01/2019 21,000 -0.15 -0.71 21,000 21,000 20,750 7,350 154,350,000
04/01/2019 21,000 -0.15 -0.71 21,000 21,000 20,750 7,350 154,350,000
03/01/2019 21,000 0.10 0.48 20,900 21,000 20,800 1,810 38,010,000
02/01/2019 20,900 -0.20 -0.96 21,100 21,050 20,900 12,250 256,025,000
30/12/2018 21,100 0.10 0.47 21,000 21,100 20,800 8,300 175,130,000
28/12/2018 21,100 0.10 0.47 21,000 21,100 20,800 8,300 175,130,000
27/12/2018 21,000 0.10 0.48 21,000 21,200 21,000 530 11,130,000
26/12/2018 21,000 0.55 2.62 21,000 21,550 21,000 8,120 170,520,000
25/12/2018 21,000 0.10 0.48 20,900 21,000 20,750 4,740 99,540,000
24/12/2018 20,900 -0.30 -1.44 21,200 21,200 20,900 7,530 157,377,000
23/12/2018 21,200 -0.20 -0.94 21,200 21,200 20,800 1,730 36,676,000
21/12/2018 21,200 -0.20 -0.94 21,200 21,200 20,800 1,730 36,676,000
20/12/2018 21,200 0.20 0.94 21,000 21,500 21,000 16,450 348,740,000
19/12/2018 21,000 0.05 0.24 20,950 21,000 20,950 48,460 1,017,660,000
18/12/2018 20,950 -0.05 -0.24 21,000 21,000 20,800 1,010 21,159,500
16/12/2018 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 14,820 311,220,000
14/12/2018 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 14,820 311,220,000
13/12/2018 21,000 0.20 0.95 21,000 21,200 21,000 11,650 244,650,000
12/12/2018 21,000 -0.50 -2.38 21,500 21,600 20,300 37,820 794,220,000
11/12/2018 21,500 -0.10 -0.47 21,600 21,600 21,500 3,000 64,500,000
10/12/2018 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 15,230 328,968,000
09/12/2018 21,600 -0.20 -0.93 21,800 21,700 21,600 8,950 193,320,000
07/12/2018 21,600 -0.20 -0.93 21,800 21,700 21,600 8,950 193,320,000
06/12/2018 21,800 -0.20 -0.92 22,000 22,000 21,800 8,570 186,826,000
05/12/2018 21,800 -0.20 -0.92 22,000 22,000 21,800 8,570 186,826,000
04/12/2018 22,000 0.10 0.45 22,000 22,350 22,000 16,580 364,760,000
03/12/2018 22,000 -0.35 -1.59 22,350 22,350 21,500 15,420 339,240,000
30/11/2018 22,350 -0.05 -0.22 22,350 22,350 22,300 10,500 234,675,000
29/11/2018 22,350 0.35 1.57 22,000 22,350 22,000 3,460 77,331,000
28/11/2018 22,000 -0.20 -0.91 22,000 22,000 21,800 6,650 146,300,000
27/11/2018 22,000 0.30 1.36 21,700 22,000 21,700 8,100 178,200,000
26/11/2018 21,700 -0.10 -0.46 21,700 21,700 21,500 10,920 236,964,000
25/11/2018 21,700 0.10 0.46 21,700 21,800 21,600 9,160 198,772,000
23/11/2018 21,700 0.10 0.46 21,700 21,800 21,600 9,160 198,772,000
22/11/2018 21,700 -0.20 -0.92 21,700 21,700 21,500 5,310 115,227,000
21/11/2018 21,700 -0.10 -0.46 21,800 21,800 21,500 18,730 406,441,000
20/11/2018 21,800 -0.30 -1.38 21,800 21,800 21,500 16,000 348,800,000
19/11/2018 21,800 0.20 0.92 21,800 22,000 21,800 7,840 170,912,000
16/11/2018 21,800 0.30 1.38 21,500 22,250 21,400 13,310 290,158,000
15/11/2018 21,500 0.60 2.79 20,900 21,500 21,000 8,130 174,795,000
14/11/2018 20,900 0.20 0.96 20,700 20,900 20,700 9,580 200,222,000
13/11/2018 20,700 -0.80 -3.86 21,500 21,100 20,500 18,280 378,396,000
12/11/2018 21,500 -0.30 -1.40 21,500 21,500 21,200 42,390 911,385,000
09/11/2018 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 2,120 45,580,000
08/11/2018 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 1,050 22,575,000
07/11/2018 21,500 0.40 1.86 21,100 21,500 21,200 1,200 25,800,000
06/11/2018 21,100 -0.90 -4.27 22,000 22,000 21,100 5,970 125,967,000
05/11/2018 22,000 -0.20 -0.91 22,200 22,000 21,950 20,710 455,620,000
02/11/2018 22,200 0.10 0.45 22,100 22,200 22,100 740 16,428,000
01/11/2018 22,100 -0.40 -1.81 22,500 22,500 22,100 430 9,503,000
31/10/2018 22,500 0.40 1.78 22,100 22,500 22,500 550 12,375,000
30/10/2018 22,100 -0.40 -1.81 22,500 22,600 22,100 9,660 213,486,000
29/10/2018 22,500 -0.15 -0.67 22,650 22,650 22,400 21,750 489,375,000
28/10/2018 22,650 0.25 1.10 22,400 22,650 22,200 110 2,491,500
26/10/2018 22,650 0.25 1.10 22,400 22,650 22,200 110 2,491,500
25/10/2018 22,400 0.10 0.45 22,300 22,400 22,200 5,260 117,824,000
24/10/2018 22,300 -0.15 -0.67 22,450 22,400 22,300 16,670 371,741,000
23/10/2018 22,450 -0.05 -0.22 22,500 22,750 22,450 43,130 968,268,500
22/10/2018 22,500 -0.30 -1.33 22,800 22,800 22,500 29,730 668,925,000
21/10/2018 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 8,400 191,520,000
19/10/2018 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 8,400 191,520,000
18/10/2018 22,800 0.00 ■■ 0.00 22,800 22,800 22,600 39,900 909,720,000
17/10/2018 22,800 0.10 0.44 22,700 22,800 22,700 8,980 204,744,000
16/10/2018 22,700 -0.05 -0.22 22,700 22,700 22,650 4,600 104,420,000
15/10/2018 22,700 -0.10 -0.44 22,800 22,800 22,700 14,690 333,463,000
14/10/2018 22,800 0.30 1.32 22,500 22,800 22,700 4,880 111,264,000
12/10/2018 22,800 0.30 1.32 22,500 22,800 22,700 4,880 111,264,000
11/10/2018 22,500 -0.10 -0.44 22,600 22,600 22,500 25,800 580,500,000
10/10/2018 22,600 -0.10 -0.44 22,700 22,600 22,600 10 226,000
09/10/2018 22,700 -0.10 -0.44 22,800 22,800 22,700 29,400 667,380,000
08/10/2018 22,800 0.10 0.44 22,700 22,800 22,700 25,540 582,312,000
06/10/2018 22,700 -0.10 -0.44 22,700 22,700 22,600 19,720 447,644,000
05/10/2018 22,700 -0.10 -0.44 22,700 22,700 22,600 19,720 447,644,000
04/10/2018 22,700 0.10 0.44 22,600 22,800 22,600 9,280 210,656,000
03/10/2018 22,600 -0.20 -0.88 22,800 22,800 22,550 5,730 129,498,000
02/10/2018 22,800 -0.80 -3.51 22,800 22,800 22,000 40,470 922,716,000
01/10/2018 22,800 -0.10 -0.44 22,800 22,800 22,700 33,630 766,764,000
30/09/2018 22,800 0.05 0.22 22,800 22,900 22,800 34,820 793,896,000
28/09/2018 22,800 0.05 0.22 22,800 22,900 22,800 34,820 793,896,000
27/09/2018 22,800 -0.05 -0.22 22,850 22,900 22,800 31,900 727,320,000
26/09/2018 22,850 0.05 0.22 22,800 22,950 22,800 20,150