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 Kim Khí Tp.HCM - Vnsteel
VNSTEEL - HOCHIMINH CITY METAL CORPORATION
Mã CK:      HMC      10.20      -0.10 (-0.98%)      (cập nhật 00:45 02/02/2023)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Luyện kim
Website: http://metalhcm.com.vn/
HMC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
02/02/2023 10,200 -0.10 -0.98 10,300 10,400 10,150 2,420 24,684,000
01/02/2023 10,300 -0.30 -2.91 10,600 10,750 10,250 3,460 35,638,000
31/01/2023 10,600 -0.10 -0.94 10,700 10,800 10,500 2,840 30,104,000
30/01/2023 10,700 0.15 1.40 10,550 10,800 10,200 4,360 46,652,000
27/01/2023 10,550 -0.70 -6.64 11,250 10,850 10,500 29,820 314,601,000
19/01/2023 11,250 0.15 1.33 11,100 11,300 10,900 5,070 57,037,500
18/01/2023 11,100 0.00 ■■ 0.00 11,100 11,300 11,000 2,780 30,858,000
17/01/2023 11,100 0.30 2.70 10,800 11,150 10,500 2,740 30,414,000
16/01/2023 10,800 0.50 4.63 10,300 10,800 10,200 4,730 51,084,000
13/01/2023 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 7,220 74,366,000
12/01/2023 10,300 0.05 0.49 10,250 10,300 10,100 2,750 28,325,000
11/01/2023 10,250 0.05 0.49 10,200 10,300 9,800 2,800 28,700,000
10/01/2023 10,200 0.15 1.47 10,050 10,250 10,000 5,140 52,428,000
09/01/2023 10,050 0.08 0.80 9,970 10,250 9,970 11,060 111,153,000
06/01/2023 9,970 -0.13 -1.30 10,100 10,100 9,960 4,090 40,777,300
05/01/2023 10,100 -0.10 -0.99 10,200 10,250 10,100 7,020 70,902,000
04/01/2023 10,200 0.20 1.96 10,000 10,300 10,050 4,920 50,184,000
03/01/2023 10,000 0.13 1.30 9,870 10,000 9,710 4,220 42,200,000
30/12/2022 9,870 0.07 0.71 9,800 9,910 9,700 4,350 42,934,500
29/12/2022 9,800 0.16 1.63 9,640 9,890 9,550 5,290 51,842,000
28/12/2022 9,640 0.08 0.83 9,560 9,790 9,400 4,060 39,138,400
27/12/2022 9,560 -0.18 -1.88 9,740 9,800 9,450 7,290 69,692,400
26/12/2022 9,740 -0.11 -1.13 9,850 9,890 9,300 7,410 72,173,400
23/12/2022 9,850 0.05 0.51 9,800 9,900 9,700 4,540 44,719,000
22/12/2022 9,800 0.05 0.51 9,750 9,990 9,700 3,350 32,830,000
21/12/2022 9,750 0.00 ■■ 0.00 9,750 9,900 9,600 10,080 98,280,000
20/12/2022 9,750 -0.40 -4.10 10,150 10,200 9,500 6,460 62,985,000
19/12/2022 10,150 0.17 1.67 9,980 10,300 10,000 9,920 100,688,000
15/12/2022 9,830 -0.02 -0.20 9,850 9,890 9,800 4,980 48,953,400
14/12/2022 9,850 0.05 0.51 9,800 9,900 9,800 2,940 28,959,000
13/12/2022 9,800 0.00 ■■ 0.00 9,800 9,870 9,500 1,600 15,680,000
12/12/2022 9,800 0.04 0.41 9,760 9,990 9,620 4,380 42,924,000
11/12/2022 9,760 -0.01 -0.10 9,770 9,980 9,510 2,260 22,057,600
09/12/2022 9,760 -0.01 -0.10 9,770 9,980 9,510 2,260 22,057,600
08/12/2022 9,770 0.17 1.74 9,600 9,900 9,650 3,160 30,873,200
07/12/2022 9,600 -0.17 -1.77 9,770 10,000 9,450 2,760 26,496,000
06/12/2022 9,770 -0.73 -7.47 10,500 10,500 9,770 9,920 96,918,400
05/12/2022 10,500 0.30 2.86 10,200 10,600 10,250 8,960 94,080,000
02/12/2022 10,200 0.20 1.96 10,000 10,250 9,880 5,390 54,978,000
01/12/2022 10,000 0.53 5.30 9,470 10,100 9,490 18,640 186,400,000
30/11/2022 9,470 0.12 1.27 9,350 9,470 9,250 5,010 47,444,700
29/11/2022 9,350 0.23 2.46 9,120 9,390 9,140 6,120 57,222,000
28/11/2022 9,120 0.47 5.15 8,650 9,140 8,990 1,690 15,412,800
25/11/2022 8,650 0.05 0.58 8,600 8,880 8,630 6,930 59,944,500
24/11/2022 8,600 -0.05 -0.58 8,650 8,790 8,250 7,970 68,542,000
23/11/2022 8,650 -0.25 -2.89 8,900 8,980 8,600 2,680 23,182,000
22/11/2022 8,900 -0.10 -1.12 9,000 9,120 8,830 12,350 109,915,000
21/11/2022 9,000 -0.01 -0.11 9,010 9,100 8,800 1,920 17,280,000
18/11/2022 9,010 0.01 0.11 9,000 9,070 8,630 6,380 57,483,800
17/11/2022 9,000 0.25 2.78 8,750 9,090 8,800 4,490 40,410,000
16/11/2022 8,750 0.38 4.34 8,370 8,750 7,790 14,020 122,675,000
15/11/2022 8,370 -0.62 -7.41 8,990 8,680 8,370 18,540 155,179,800
14/11/2022 8,990 -0.35 -3.89 9,340 9,420 8,690 10,730 96,462,700
11/11/2022 9,340 0.10 1.07 9,240 9,360 9,110 2,410 22,509,400
10/11/2022 9,240 -0.50 -5.41 9,740 9,550 9,060 9,340 86,301,600
09/11/2022 9,740 0.15 1.54 9,590 9,790 9,500 1,880 18,311,200
08/11/2022 9,590 -0.22 -2.29 9,810 9,790 9,130 2,600 24,934,000
07/11/2022 9,810 -0.15 -1.53 9,960 10,000 9,810 6,590 64,647,900
04/11/2022 9,960 -0.04 -0.40 10,000 10,100 9,950 8,790 87,548,400
03/11/2022 10,000 0.00 ■■ 0.00 10,000 10,150 9,980 7,430 74,300,000
02/11/2022 10,000 0.01 0.10 9,990 10,100 9,980 5,330 53,300,000
01/11/2022 9,990 -0.01 -0.10 10,000 10,150 9,960 7,380 73,726,200
31/10/2022 10,000 -0.15 -1.50 10,150 10,200 9,980 6,650 66,500,000
28/10/2022 10,150 0.05 0.49 10,100 10,200 10,000 8,810 89,421,500
27/10/2022 10,100 0.13 1.29 9,970 10,100 9,900 8,690 87,769,000
26/10/2022 9,970 0.00 ■■ 0.00 9,970 10,050 9,940 4,940 49,251,800
25/10/2022 9,970 -0.18 -1.81 10,150 10,200 9,970 9,160 91,325,200
24/10/2022 10,150 -0.70 -6.90 10,850 10,850 10,100 9,800 99,470,000
21/10/2022 10,850 -0.80 -7.37 11,650 11,650 10,850 17,650 191,502,500
20/10/2022 11,650 -0.85 -7.30 12,500 12,200 11,650 15,720 183,138,000
19/10/2022 12,500 0.10 0.80 12,400 12,500 12,300 980 12,250,000
18/10/2022 12,400 -0.10 -0.81 12,500 12,600 12,250 6,070 75,268,000
17/10/2022 12,500 -0.10 -0.80 12,600 12,700 12,250 6,270 78,375,000
14/10/2022 12,600 0.05 0.40 12,550 12,700 12,400 5,000 63,000,000
13/10/2022 12,550 0.00 ■■ 0.00 12,550 12,800 12,400 1,730 21,711,500
12/10/2022 12,550 0.05 0.40 12,500 12,700 12,250 6,120 76,806,000
11/10/2022 12,500 0.00 ■■ 0.00 12,500 12,700 12,250 4,130 51,625,000
07/10/2022 12,500 -0.30 -2.40 12,800 13,000 11,950 3,960 49,500,000
06/10/2022 12,800 -0.25 -1.95 13,050 13,300 12,800 4,190 53,632,000
05/10/2022 13,050 0.20 1.53 12,850 13,200 12,850 2,860 37,323,000
04/10/2022 12,850 -0.15 -1.17 13,000 13,300 12,850 3,670 47,159,500
03/10/2022 13,000 -0.45 -3.46 13,450 13,400 12,800 4,740 61,620,000
30/09/2022 13,450 0.00 ■■ 0.00 13,450 13,500 13,100 6,350 85,407,500
29/09/2022 13,450 -0.30 -2.23 13,750 13,800 13,450 6,030 81,103,500
28/09/2022 13,750 -0.05 -0.36 13,800 13,800 13,550 4,100 56,375,000
27/09/2022 13,800 0.00 ■■ 0.00 13,800 13,950 13,550 2,660 36,708,000
26/09/2022 13,800 -0.10 -0.72 13,900 13,950 13,600 5,550 76,590,000
23/09/2022 13,900 -0.20 -1.44 14,100 14,200 13,900 3,450 47,955,000
22/09/2022 14,100 0.20 1.42 13,900 14,250 13,750 4,650 65,565,000
21/09/2022 13,900 -0.10 -0.72 14,000 14,000 13,800 3,070 42,673,000
20/09/2022 14,000 0.25 1.79 13,750 14,100 13,750 9,760 136,640,000
19/09/2022 13,750 -0.40 -2.91 14,150 14,200 13,750 7,820 107,525,000
16/09/2022 14,150 -0.05 -0.35 14,200 14,200 14,000 7,860 111,219,000
15/09/2022 14,200 -0.05 -0.35 14,250 14,300 14,150 1,740 24,708,000
14/09/2022 14,250 -0.05 -0.35 14,300 14,250 14,000 8,180 116,565,000
13/09/2022 14,300 0.00 ■■ 0.00 14,300 14,500 14,200 4,450 63,635,000
12/09/2022 14,300 0.05 0.35 14,250 14,550 14,250 4,600 65,780,000
09/09/2022 14,250 0.00 ■■ 0.00 14,250 14,350 14,100 4,850 69,112,500
08/09/2022 14,250 -0.10 -0.70 14,350 14,450 14,000 8,870 126,397,500
07/09/2022 14,350 -0.25 -1.74 14,600 14,600 14,350 6,500 93,275,000
06/09/2022 14,600 -0.25 -1.71 14,850 14,950 14,600 4,180 61,028,000
05/09/2022 14,850 0.60 4.04 14,250 14,850 14,500 7,440 110,484,000
31/08/2022 14,250 -0.20 -1.40 14,450 14,400 14,200 7,820 111,435,000
30/08/2022 14,450 0.00 ■■ 0.00 14,450 14,550 14,300 5,490 79,330,500
29/08/2022 14,450 -0.35 -2.42 14,800 14,700 14,200 11,780 170,221,000
26/08/2022 14,800 -0.15 -1.01 14,950 15,000 14,700 9,390 138,972,000
25/08/2022 14,950 0.05 0.33 14,900 15,000 14,850 7,950 118,852,500
24/08/2022 14,900 0.15 1.01 14,750 14,900 14,750 9,560 142,444,000
23/08/2022 14,750 0.00 ■■ 0.00 14,750 14,850 14,550 8,390 123,752,500
22/08/2022 14,750 -0.10 -0.68 14,850 14,950 14,650 16,570 244,407,500
19/08/2022 14,850 -0.15 -1.01 15,000 15,200 14,750 9,720 144,342,000
18/08/2022 15,000 -0.10 -0.67 15,100 15,050 14,850 9,130 136,950,000
17/08/2022 15,100 -0.20 -1.32 15,300 15,350 14,950 12,440 187,844,000
16/08/2022 15,300 -0.05 -0.33 15,350 15,400 15,200 11,580 177,174,000
15/08/2022 15,350 -0.20 -1.30 15,550 15,450 15,250 14,680 225,338,000
12/08/2022 15,550 0.00 ■■ 0.00 15,550 15,650 15,350 4,220 65,621,000
11/08/2022 15,550 -0.25 -1.61 15,800 16,000 15,450 7,810 121,445,500
10/08/2022 15,800 0.25 1.58 15,550 16,000 15,600 7,990 126,242,000
09/08/2022 15,550 -0.05 -0.32 15,600 15,700 15,450 10,210 158,765,500
08/08/2022 15,600 0.40 2.56 15,200 15,600 15,200 8,950 139,620,000
05/08/2022 15,200 -0.15 -0.99 15,350 15,400 15,100 4,790 72,808,000
04/08/2022 15,350 -0.05 -0.33 15,400 15,500 15,250 5,440 83,504,000
03/08/2022 15,400 0.45 2.92 14,950 15,450 14,800 17,170 264,418,000
02/08/2022 14,950 0.10 0.67 14,850 15,000 14,800 5,890 88,055,500
01/08/2022 14,850 0.00 ■■ 0.00 14,850 15,000 14,750 4,630 68,755,500
31/07/2022 14,850 -0.10 -0.67 14,950 15,000 14,750 4,750 70,537,500
29/07/2022 14,850 -0.10 -0.67 14,950 15,000 14,750 4,750 70,537,500
28/07/2022 14,950 0.20 1.34 14,750 15,150 14,850 5,140 76,843,000
27/07/2022 14,750 -0.30 -2.03 15,050 15,000 14,500 5,970 88,057,500
26/07/2022 15,050 -0.15 -1.00 15,200 15,250 15,050 4,010 60,350,500
25/07/2022 15,200 -0.25 -1.64 15,450 15,300 15,000 9,430 143,336,000
24/07/2022 15,450 0.00 ■■ 0.00 15,450 15,550 15,350 5,330 82,348,500
22/07/2022 15,450 0.00 ■■ 0.00 15,450 15,550 15,350 5,330 82,348,500
21/07/2022 15,450 0.05 0.32 15,400 15,500 15,300 6,730 103,978,500
20/07/2022 15,400 0.00 ■■ 0.00 15,400 15,550 15,350 10,840 166,936,000
19/07/2022 15,400 0.00 ■■ 0.00 15,400 15,500 15,300 9,770 150,458,000
18/07/2022 15,400 -0.15 -0.97 15,550 15,550 15,350 7,990 123,046,000
17/07/2022 15,550 0.10 0.64 15,450 15,650 15,250 10,530 163,741,500
15/07/2022 15,550 0.10 0.64 15,450 15,650 15,250 10,530 163,741,500
14/07/2022 15,450 -0.05 -0.32 15,500 15,550 15,250 6,720 103,824,000
13/07/2022 15,500 0.15 0.97 15,350 15,600 15,100 10,110 156,705,000
12/07/2022 15,350 -0.05 -0.33 15,400 15,500 15,150 8,060 123,721,000
11/07/2022 15,400 -0.10 -0.65 15,500 15,650 15,300 4,120 63,448,000
10/07/2022 15,500 0.10 0.65 15,400 15,600 15,300 5,910 91,605,000
08/07/2022 15,500 0.10 0.65 15,400 15,600 15,300 5,910 91,605,000
07/07/2022 15,400 -0.10 -0.65 15,500 15,700 15,250 5,250 80,850,000
06/07/2022 15,500 -0.10 -0.65 15,600 15,800 15,300 4,650 72,075,000
05/07/2022 15,600 -0.35 -2.24 15,950 15,900 15,500 9,970 155,532,000
04/07/2022 15,950 0.00 ■■ 0.00 15,950 16,250 15,750 4,620 73,689,000
03/07/2022 15,950 -0.05 -0.31 16,000 16,050 15,450 9,400 149,930,000
01/07/2022 15,950 -0.05 -0.31 16,000 16,050 15,450 9,400 149,930,000
30/06/2022 16,000 -0.30 -1.88 16,300 16,700 16,000 7,130 114,080,000
29/06/2022 16,300 0.10 0.61 16,200 16,300 15,850 11,190 182,397,000
28/06/2022 16,200 -0.35 -2.16 16,550 16,500 16,000 14,520 235,224,000
27/06/2022 16,550 0.20 1.21 16,350 16,900 16,450 6,840 113,202,000
25/06/2022 16,350 1.05 6.42 15,300 16,350 15,250 14,860 242,961,000
24/06/2022 16,350 1.05 6.42 15,300 16,350 15,250 14,860 242,961,000
23/06/2022 15,300 -0.85 -5.56 16,150 15,550 15,050 21,900 335,070,000
22/06/2022 16,150 -1.20 -7.43 17,350 17,300 16,150 29,770 480,785,500
21/06/2022 17,350 -1.35 -7.78 18,700 18,200 17,350 16,720 290,092,000
20/06/2022 28,750 -1.50 -5.22 30,250 30,850 28,700 56,260 1,617,475,000
17/06/2022 30,250 -1.15 -3.80 31,400 31,200 30,000 29,940 905,685,000
16/06/2022 31,400 -0.05 -0.16 31,450 32,250 31,300 41,070 1,289,598,000
15/06/2022 31,450 0.50 1.59 30,950 31,750 31,000 33,050 1,039,422,500
14/06/2022 30,950 -0.10 -0.32 31,050 31,250 30,600 17,020 526,769,000
13/06/2022 31,050 -1.65 -5.31 32,700 32,550 30,900 29,620 919,701,000
12/06/2022 32,700 0.70 2.14 32,000 33,000 32,000 55,360 1,810,272,000
10/06/2022 32,700 0.70 2.14 32,000 33,000 32,000 55,360 1,810,272,000
09/06/2022 32,000 1.60 5.00 30,400 32,400 31,200 41,150 1,316,800,000
08/06/2022 30,400 1.75 5.76 28,650 30,400 28,700 12,330 374,832,000
07/06/2022 28,650 -0.25 -0.87 28,900 29,350 27,800 23,100 661,815,000
06/06/2022 28,900 -0.70 -2.42 29,600 29,550 28,750 6,330 182,937,000
05/06/2022 29,600 0.20 0.68 29,400 29,650 29,250 4,960 146,816,000
03/06/2022 29,600 0.20 0.68 29,400 29,650 29,250 4,960 146,816,000
02/06/2022 29,400 -0.20 -0.68 29,600 30,350 29,400 10,020 294,588,000
01/06/2022 29,600 1.00 3.38 28,600 29,600 28,600 8,730 258,408,000
31/05/2022 28,600 0.00 ■■ 0.00 28,600 28,900 28,450 7,300 208,780,000
30/05/2022 28,600 0.35 1.22 28,250 28,600 28,300 6,040 172,744,000
29/05/2022 28,250 0.10 0.35 28,150 28,400 28,000 2,650 74,862,500
27/05/2022 28,250 0.10 0.35 28,150 28,400 28,000 2,650 74,862,500
26/05/2022 28,150 0.25 0.89 27,900 28,350 28,000 8,600 242,090,000
25/05/2022 27,900 0.40 1.43 27,500 28,050 27,350 12,840 358,236,000
24/05/2022 27,500 -0.65 -2.36 28,150 28,200 27,300 9,030 248,325,000
23/05/2022 28,150 -0.20 -0.71 28,350 28,400 27,950 3,170 89,235,500
22/05/2022 28,350 -0.05 -0.18 28,400 28,500 28,050 3,630 102,910,500
20/05/2022 28,350 -0.05 -0.18 28,400 28,500 28,050 3,630 102,910,500
19/05/2022 28,400 -0.15 -0.53 28,550 28,500 28,100 3,770 107,068,000
18/05/2022 28,550 0.65 2.28 27,900 28,700 27,900 11,140 318,047,000
17/05/2022 27,900 0.70 2.51 27,200 28,400 26,600 4,570 127,503,000
16/05/2022 27,200 0.15 0.55 27,050 27,700 27,050 7,520 204,544,000
13/05/2022 27,050 -1.35 -4.99 28,400 28,350 27,050 13,310 360,035,500
12/05/2022 28,400 -0.25 -0.88 28,650 29,000 28,000 7,630 216,692,000
11/05/2022 28,650 0.15 0.52 28,500 28,850 28,350 2,800 80,220,000
10/05/2022 28,500 0.05 0.18 28,450 28,600 27,900 7,100 202,350,000
09/05/2022 28,450 -1.50 -5.27 29,950 29,900 28,400 12,040 342,538,000
29/04/2022 30,000 1.05 3.50 28,950 30,000 28,500 10,020 300,600,000
28/04/2022 28,950 0.00 ■■ 0.00 28,950 29,100 28,600 5,680 164,436,000
27/04/2022 28,950 0.00 ■■ 0.00 28,950 29,150 28,500 6,170 178,621,500
26/04/2022 28,950 1.10 3.80 27,850 28,950 27,750 11,040 319,608,000
25/04/2022 27,850 -0.75 -2.69 28,600 29,000 27,500 12,790 356,201,500
23/04/2022 28,600 -0.40 -1.40 29,000 29,900 28,600 9,650 275,990,000
22/04/2022 28,600 -0.40 -1.40 29,000 29,800 28,600 9,650 275,990,000
21/04/2022 29,000 -0.35 -1.21 29,350 29,450 27,300 17,330 502,570,000
20/04/2022 29,350 -0.75 -2.56 30,100 30,150 29,250 12,800 375,680,000
19/04/2022 30,100 -0.85 -2.82 30,950 31,250 30,050 17,540 527,954,000
18/04/2022 30,950 -1.00 -3.23 31,950 31,900 30,600 19,440 601,668,000
16/04/2022 31,950 -0.75 -2.35 32,700 32,550 31,650 16,810 537,079,500
15/04/2022 31,950 -0.75 -2.35 32,700 32,550 31,650 16,810 537,079,500
14/04/2022 32,700 0.60 1.83 32,100 33,150 32,100 18,090 591,543,000
13/04/2022 32,100 -0.30 -0.93 32,400 32,500 31,200 25,780 827,538,000
12/04/2022 32,400 -2.00 -6.17 34,400 34,300 32,400 27,420 888,408,000
08/04/2022 34,400 0.30 0.87 34,100 34,500 34,000 33,500 1,152,400,000
07/04/2022 34,100 1.70 4.99 32,400 34,500 32,950 86,050 2,934,305,000
06/04/2022 32,400 0.45 1.39 31,950 32,700 32,100 20,000 648,000,000
05/04/2022 31,950 0.35 1.10 31,600 32,800 31,200 17,250 551,137,500
04/04/2022 31,600 0.00 ■■ 0.00 31,600 32,000 31,350 18,170 574,172,000
01/04/2022 31,600 0.30 0.95 31,300 31,950 31,350 13,030 411,748,000
31/03/2022 31,300 -0.90 -2.88 32,200 32,350 31,200 15,930 498,609,000
30/03/2022 32,200 -0.40 -1.24 32,600 33,000 32,000 18,290 588,938,000
29/03/2022 32,600 0.00 ■■ 0.00 32,600 32,800 32,500 14,850 484,110,000
28/03/2022 32,600 0.10 0.31 32,500 32,750 32,000 23,600 769,360,000
25/03/2022 32,500 0.30 0.92 32,200 32,700 32,100 20,260 658,450,000
24/03/2022 32,200 1.10 3.42 31,100 32,300 30,800 34,310 1,104,782,000
23/03/2022 31,100 0.20 0.64 30,900 31,100 30,600 19,110 594,321,000
22/03/2022 30,900 -0.05 -0.16 30,950 30,950 30,150 22,800 704,520,000
21/03/2022 30,950 1.25 4.04 29,700 31,700 30,600 35,710 1,105,224,500
18/03/2022 29,700 1.90 6.40 27,800 29,700 29,700 29,800 885,060,000
17/03/2022 27,800 1.20 4.32 26,600 28,000 26,650 27,760 771,728,000
16/03/2022 26,600 0.05 0.19 26,550 26,900 26,050 17,330 460,978,000
15/03/2022 26,550 -0.35 -1.32 26,900 26,600 25,900 8,520 226,206,000
14/03/2022 26,900 -0.60 -2.23 27,500 27,500 26,400 16,600 446,540,000
11/03/2022 27,500 -0.25 -0.91 27,750 28,000 27,500 10,170 279,675,000
10/03/2022 27,750 -0.05 -0.18 27,800 28,100 27,700 10,550 292,762,500
09/03/2022 27,800 -0.20 -0.72 28,000 28,300 27,550 12,930 359,454,000
08/03/2022 28,000 -0.45 -1.61 28,450 28,400 27,900 14,120 395,360,000
07/03/2022 28,450 1.15 4.04 27,300 28,700 27,400 24,510 697,309,500
06/03/2022 27,300 0.30 1.10 27,000 27,600 27,100 14,350 391,755,000
04/03/2022 27,300 0.30 1.10 27,000 27,600 27,100 14,350 391,755,000
03/03/2022 27,000 0.65 2.41 26,350 27,000 26,450 16,300 440,100,000
02/03/2022 26,350 -0.30 -1.14 26,650 26,800 26,350 13,200 347,820,000
01/03/2022 26,650 0.05 0.19 26,600 27,000 26,300 16,030 427,199,500
28/02/2022 26,600 1.30 4.89 25,300 26,600 25,300 22,330 593,978,000
27/02/2022 25,300 0.20 0.79 25,100 25,400 25,050 9,160 231,748,000
25/02/2022 25,300 0.20 0.79 25,100 25,400 25,050 9,160 231,748,000
24/02/2022 25,100 -0.40 -1.59 25,500 25,650 25,000 19,160 480,916,000
23/02/2022 25,500 0.20 0.78 25,300 25,550 25,200 8,430 214,965,000
22/02/2022 25,300 -0.10 -0.40 25,400 25,450 25,150 13,310 336,743,000
21/02/2022 25,400 -0.10 -0.39 25,500 25,550 25,300 9,200 233,680,000
20/02/2022 25,500 0.25 0.98 25,250 25,800 25,050 12,600 321,300,000
18/02/2022 25,500 0.25 0.98 25,250 25,800 25,050 12,600 321,300,000
17/02/2022 25,250 0.25 0.99 25,000 25,250 24,950 10,540 266,135,000
16/02/2022 25,000 0.10 0.40 24,900 25,150 24,850 6,890 172,250,000
15/02/2022 24,900 0.05 0.20 24,850 25,000 24,600 21,220 528,378,000
14/02/2022 24,850 -0.15 -0.60 25,000 25,000 24,750 9,190 228,371,500
11/02/2022 25,000 0.10 0.40 24,900 25,000 24,550 11,410 285,250,000
10/02/2022 24,900 -0.30 -1.20 25,200 25,500 24,800 9,450 235,305,000
09/02/2022 25,200 0.75 2.98 24,450 25,700 24,450 20,200 509,040,000
08/02/2022 24,450 0.95 3.89 23,500 24,600 23,400 17,320 423,474,000
07/02/2022 23,500 0.50 2.13 23,000 23,750 23,050 5,760 135,360,000
01/02/2022 23,000 0.40 1.74 22,600 23,200 22,600 3,980 91,540,000
30/01/2022 23,000 0.40 1.74 22,600 23,200 22,600 3,980 91,540,000
28/01/2022 23,000 0.40 1.74 22,600 23,200 22,600 3,980 91,540,000
27/01/2022 22,600 -0.55 -2.43 23,150 23,150 22,550 5,640 127,464,000
26/01/2022 23,150 0.15 0.65 23,000 23,300 22,800 8,470 196,080,500
25/01/2022 23,000 0.00 ■■ 0.00 23,000 24,500 22,500 17,430 400,890,000
24/01/2022 23,000 -1.05 -4.57 24,050 24,350 23,000 8,100 186,300,000
21/01/2022 24,050 0.05 0.21 24,000 24,300 23,800 8,380 201,539,000
20/01/2022 24,200 0.90 3.72 23,300 24,250 23,000 9,390 227,238,000
19/01/2022 23,300 0.20 0.86 23,100 23,400 22,950 8,450 196,885,000
18/01/2022 23,600 -0.40 -1.69 24,000 24,000 23,500 6,460 152,456,000
17/01/2022 24,500 -0.20 -0.82 24,700 25,000 24,350 6,440 157,780,000
16/01/2022 24,700 -0.25 -1.01 24,950 24,950 24,400 10,320 254,904,000
14/01/2022 24,700 -0.25 -1.01 24,950 24,950 24,400 10,320 254,904,000
13/01/2022 24,950 0.00 ■■ 0.00 24,950 25,200 24,600 8,850 220,807,500
12/01/2022 24,950 0.25 1.00 24,700 25,100 24,450 14,900 371,755,000
11/01/2022 24,700 -0.15 -0.61 24,850 25,050 24,500 7,650 188,955,000
10/01/2022 24,850 -0.45 -1.81 25,300 25,550 24,850 8,980 223,153,000
09/01/2022 25,300 -0.20 -0.79 25,500 25,450 25,200 7,470 188,991,000
07/01/2022 25,300 -0.20 -0.79 25,500 25,450 25,200 7,470 188,991,000
06/01/2022 25,500 0.05 0.20 25,450 25,750 25,250 10,870 277,185,000
05/01/2022 25,450 -0.25 -0.98 25,700 25,800 25,450 10,200 259,590,000
04/01/2022 25,700 0.10 0.39 25,600 25,900 25,500 11,560 297,092,000
03/01/2022 26,700 -0.35 -1.31 27,050 27,500 26,700 15,160 404,772,000
31/12/2021 25,600 0.20 0.78 25,400 25,750 25,450 4,760 121,856,000
30/12/2021 25,400 0.15 0.59 25,250 26,000 25,150 11,670 296,418,000
29/12/2021 25,250 0.05 0.20 25,200 25,700 25,200 9,540 240,885,000
23/12/2021 25,250 -0.40 -1.58 25,650 25,950 25,100 15,420 389,355,000
22/12/2021 25,250 -0.40 -1.58 25,650 25,950 25,100 15,420 389,355,000
21/12/2021 25,650 -0.05 -0.19 25,650 25,750 25,200 5,950 152,617,500
20/12/2021 25,650 -0.10 -0.39 25,750 26,050 25,500 4,800 123,120,000
17/12/2021 25,750 -0.35 -1.36 26,100 25,900 25,500 9,180 236,385,000
16/12/2021 26,100 -0.20 -0.77 26,100 26,550 25,750 5,840 152,424,000
15/12/2021 26,100 -0.60 -2.30 26,700 26,900 25,950 6,120 159,732,000
14/12/2021 26,700 1.35 5.06 25,350 27,100 25,200 18,420 491,814,000
13/12/2021 25,350 0.05 0.20 25,300 25,800 25,300 6,720 170,352,000
12/12/2021 25,300 0.05 0.20 25,300 25,600 25,200 5,240 132,572,000
10/12/2021 25,300 0.05 0.20 25,300 25,600 25,200 5,240 132,572,000
09/12/2021 25,300 -0.10 -0.40 25,400 25,600 25,100 4,040 102,212,000
08/12/2021 25,400 -0.30 -1.18 25,700 25,900 25,000 12,090 307,086,000
07/12/2021 25,700 0.60 2.33 25,100 26,450 25,000 8,930 229,501,000
06/12/2021 25,100 -1.60 -6.37 26,700 26,850 25,100 15,660 393,066,000
04/12/2021 26,700 -0.35 -1.31 27,050 27,500 26,700 15,160 404,772,000
03/12/2021 26,700 -0.35 -1.31 27,050 27,500 26,700 15,160 404,772,000
02/12/2021 27,050 -0.55 -2.03 27,600 27,600 27,050 16,280 440,374,000
01/12/2021 27,600 -0.10 -0.36 27,700 27,750 27,150 17,010 469,476,000
30/11/2021 27,700 0.10 0.36 27,600 28,050 27,600 11,080 306,916,000
29/11/2021 27,600 -0.60 -2.17 28,200 28,200 27,000 12,090 333,684,000
28/11/2021 28,200 0.50 1.77 27,700 28,450 27,700 22,720 640,704,000
26/11/2021 28,200 0.50 1.77 27,700 28,450 27,700 22,720 640,704,000
25/11/2021 27,700 0.05 0.18 27,700 28,100 27,400 13,910 385,307,000
24/11/2021 27,700 -0.15 -0.54 27,850 28,300 27,400 14,990 415,223,000
23/11/2021 27,850 0.50 1.80 27,350 28,300 26,950 18,010 501,578,500
22/11/2021 27,350 -0.60 -2.19 27,950 28,400 27,300 14,060 384,541,000
19/11/2021 27,950 -1.25 -4.47 29,200 28,600 27,300 45,300 1,266,135,000
18/11/2021 29,200 -0.65 -2.23 29,850 29,700 29,050 23,370 682,404,000
17/11/2021 29,850 0.30 1.01 29,550 30,000 29,550 15,430 460,585,500
16/11/2021 29,550 -0.75 -2.54 30,300 30,000 29,000 41,150 1,215,982,500
15/11/2021 30,300 -0.05 -0.17 30,350 30,300 29,800 23,690 717,807,000
14/11/2021 30,350 0.40 1.32 29,950 30,450 29,500 15,410 467,693,500
12/11/2021 30,350 0.40 1.32 29,950 30,450 29,500 15,410 467,693,500
11/11/2021 29,950 -0.65 -2.17 30,600 30,500 28,900 35,500 1,063,225,000
10/11/2021 30,600 -0.15 -0.49 30,750 31,100 30,500 20,350 622,710,000
09/11/2021 30,750 -0.35 -1.14 31,100 31,350 30,750 25,060 770,595,000
08/11/2021 31,100 -0.40 -1.29 31,500 31,500 30,550 26,550 825,705,000
07/11/2021 31,500 0.90 2.86 30,600 31,500 30,500 20,280 638,820,000
05/11/2021 31,500 0.90 2.86 30,600 31,500 30,500 20,280 638,820,000
04/11/2021 30,500 -1.15 -3.77 31,650 31,700 30,500 38,030 1,159,915,000
03/11/2021 30,500 -1.15 -3.77 31,650 31,700 30,500 38,030 1,159,915,000
02/11/2021 31,650 0.20 0.63 31,450 31,900 31,150 21,740 688,071,000
01/11/2021 31,450 -0.55 -1.75 32,000 31,950 31,350 28,170 885,946,500
31/10/2021 32,000 -0.15 -0.47 32,000 32,200 31,500 36,190 1,158,080,000
29/10/2021 32,000 -0.15 -0.47 32,000 32,200 31,500 36,190 1,158,080,000
28/10/2021 32,000 -0.30 -0.94 32,000 32,200 31,300 32,820 1,050,240,000
27/10/2021 32,000 0.30 0.94 31,700 32,050 31,400 36,250 1,160,000,000
26/10/2021 31,700 0.10 0.32 31,600 31,700 30,400 48,040 1,522,868,000
25/10/2021 31,600 -0.65 -2.06 32,250 32,850 31,200 57,660 1,822,056,000
23/10/2021 32,250 0.90 2.79 31,350 33,200 32,050 81,860 2,639,985,000
22/10/2021 32,250 0.90 2.79 31,350 33,200 32,050 81,860 2,639,985,000
21/10/2021 31,350 2.05 6.54 29,300 31,350 29,350 98,980 3,103,023,000
20/10/2021 29,300 0.40 1.37 28,900 29,450 28,700 50,370 1,475,841,000
19/10/2021 28,900 -0.10 -0.35 29,000 29,100 28,650 11,260 325,414,000
18/10/2021 29,000 0.35 1.21 28,650 29,350 28,650 29,390 852,310,000
16/10/2021 28,650 0.25 0.87 28,400 28,950 28,250 27,370 784,150,500
15/10/2021 28,650 0.25 0.87 28,400 28,950 28,250 27,370 784,150,500
14/10/2021 28,400 0.20 0.70 28,200 28,550 28,050 13,550 384,820,000
13/10/2021 28,200 -0.40 -1.42 28,600 28,700 28,050 22,330 629,706,000
12/10/2021 28,600 -0.40 -1.40 29,000 29,000 28,400 24,900 712,140,000
11/10/2021 29,000 -0.10 -0.34 29,100 29,150 28,850 14,800 429,200,000
08/10/2021 29,100 0.10 0.34 29,000 29,600 28,900 32,920 957,972,000
07/10/2021 29,000 0.65 2.24 28,350 29,250 28,100 39,570 1,147,530,000
06/10/2021 28,350 -0.05 -0.18 28,400 28,500 28,150 15,700 445,095,000
05/10/2021 28,400 -0.05 -0.18 28,450 28,600 28,200 12,110 343,924,000
04/10/2021 28,450 0.35 1.23 28,100 28,750 27,700 20,290 577,250,500
01/10/2021 28,100 -0.20 -0.71 28,300 28,550 28,050 12,910 362,771,000
30/09/2021 28,300 0.10 0.35 28,200 28,450 28,000 9,830 278,189,000
29/09/2021 28,200 -0.10 -0.35 28,300 28,600 27,700 9,710 273,822,000
28/09/2021 28,300 0.50 1.77 27,800 28,600 27,050 22,920 648,636,000
27/09/2021 27,800 -0.80 -2.88 28,600 28,650 27,700 27,850 774,230,000
26/09/2021 28,600 -0.35 -1.22 28,950 28,950 28,600 11,350 324,610,000
24/09/2021 28,600 -0.35 -1.22 28,950 28,950 28,600 11,350 324,610,000
23/09/2021 28,950 -0.05 -0.17 29,000 29,000 28,450 43,480 1,258,746,000
22/09/2021 29,000 0.40 1.38 28,600 29,200 28,400 49,340 1,430,860,000
21/09/2021 28,600 -0.90 -3.15 29,500 29,300 28,450 70,280 2,010,008,000
20/09/2021 29,500 -1.20 -4.07 30,700 30,850 29,500 48,490 1,430,455,000
17/09/2021 30,700 0.35 1.14 30,350 30,950 30,000 22,800 699,960,000
16/09/2021 30,350 -0.05 -0.16 30,400 30,750 29,500 25,800 783,030,000
15/09/2021 30,400 0.80 2.63 29,600 30,500 29,400 42,530 1,292,912,000
14/09/2021 29,600 0.20 0.68 29,400 30,000 29,050 24,450 723,720,000
13/09/2021 29,400 -0.60 -2.04 30,000 29,800 29,000 54,770 1,610,238,000
11/09/2021 30,000 1.60 5.33 28,400 30,000 28,400 48,980 1,469,400,000
10/09/2021 30,000 1.60 5.33 28,400 30,000 28,400 48,980 1,469,400,000
09/09/2021 28,400 0.30 1.06 28,100 28,700 28,150 23,860 677,624,000
08/09/2021 28,100 -0.30 -1.07 28,400 28,750 28,100 30,290 851,149,000
07/09/2021 28,400 -0.60 -2.11 29,000 29,450 28,350 37,490 1,064,716,000
06/09/2021 29,000 1.25 4.31 27,750 29,100 28,000 46,170 1,338,930,000
05/09/2021 26,200 1.00 3.82 25,200 26,600 25,150 14,700 385,140,000
03/09/2021 26,300 1.10 4.18 25,200 26,600 25,150 25,120 660,656,000
01/09/2021 27,750 0.05 0.18 27,700 28,100 27,200 15,460 429,015,000
31/08/2021 27,700 0.40 1.44 27,300 28,500 27,550 29,470 816,319,000
30/08/2021 27,300 0.45 1.65 26,850 27,800 26,800 21,300 581,490,000
27/08/2021 26,850 0.05 0.19 26,800 26,950 26,100 11,650 312,802,500
26/08/2021 26,800 -0.05 -0.19 26,850 26,900 26,500 14,420 386,456,000
25/08/2021 26,850 1.35 5.03 25,500 26,850 25,500 23,460 629,901,000
24/08/2021 25,500 -0.05 -0.20 25,500 25,950 25,250 19,880 506,940,000
23/08/2021 25,500 -1.90 -7.45 27,400 27,400 25,500 49,140 1,253,070,000
20/08/2021 27,400 -1.90 -6.93 29,300 29,100 27,300 48,050 1,316,570,000
19/08/2021 29,300 0.70 2.39 28,600 29,800 28,000 17,530 513,629,000
18/08/2021 28,600 0.25 0.87 28,350 29,700 28,500 33,630 961,818,000
17/08/2021 28,350 1.85 6.53 26,500 28,350 26,600 89,180 2,528,253,000
16/08/2021 26,500 0.40 1.51 26,100 26,700 26,000 17,720 469,580,000
13/08/2021 26,100 -0.50 -1.92 26,600 26,800 25,600 11,170 291,537,000
12/08/2021 26,600 0.85 3.20 25,750 27,500 25,500 26,010 691,866,000
11/08/2021 25,750 -0.05 -0.19 25,800 26,050 25,600 16,120 415,090,000
10/08/2021 25,800 -0.15 -0.58 25,950 26,200 25,450 16,120 415,896,000
09/08/2021 25,950 0.05 0.19 25,900 25,950 25,450 14,940 387,693,000
06/08/2021 25,900 -0.30 -1.16 26,200 26,400 25,800 16,930 438,487,000
05/08/2021 26,200 0.20 0.76 26,000 26,400 25,700 14,700 385,140,000
04/08/2021 26,000 -0.30 -1.15 26,300 26,550 25,950 10,290 267,540,000
03/08/2021 26,300 1.10 4.18 25,200 26,600 25,150 25,120 660,656,000
02/08/2021 25,200 0.50 1.98 24,700 25,450 24,700 18,290 460,908,000
01/08/2021 24,700 0.15 0.61 24,700 25,100 24,450 16,620 410,514,000
30/07/2021 24,700 0.15 0.61 24,700 25,100 24,450 16,620 410,514,000
29/07/2021 24,700 0.05 0.20 24,650 24,800 24,450 11,230 277,381,000
28/07/2021 24,650 -0.35 -1.42 25,000 25,000 24,250 10,100 248,965,000
27/07/2021 25,000 -0.10 -0.40 25,000 25,600 24,900 8,230 205,750,000
26/07/2021 25,000 0.50 2.00 24,500 25,150 24,300 17,840 446,000,000
23/07/2021 24,500 -0.25 -1.02 24,500 24,800 24,200 20,310 497,595,000
21/07/2021 24,500 -0.15 -0.61 24,650 24,600 24,000 8,310 203,595,000
20/07/2021 24,700 0.05 0.20 24,650 25,200 24,000 12,990 320,853,000
19/07/2021 24,650 0.10 0.41 24,550 25,950 24,100 9,830 242,309,500
17/07/2021 24,550 -0.30 -1.22 24,550 24,900 24,150 4,300 105,565,000
16/07/2021 24,550 -0.30 -1.22 24,550 24,900 24,150 4,300 105,565,000
15/07/2021 24,550 0.80 3.26 23,750 24,700 23,600 3,080 75,614,000
14/07/2021 23,750 0.45 1.89 23,300 24,400 23,250 14,420 342,475,000
13/07/2021 23,300 0.80 3.43 22,500 23,400 22,500 4,350 101,355,000
12/07/2021 22,500 -1.25 -5.56 23,750 23,750 22,100 31,270 703,575,000
09/07/2021 23,750 -0.25 -1.05 24,000 24,100 23,500 7,960 189,050,000
08/07/2021 24,000 -0.10 -0.42 24,100 24,400 23,600 17,100 410,400,000
07/07/2021 24,100 -0.70 -2.90 24,800 24,800 23,300 24,450 589,245,000
06/07/2021 24,800 -1.85 -7.46 26,650 26,600 24,800 17,930 444,664,000
05/07/2021 26,650 -0.45 -1.69 27,100 27,100 26,400 11,030 293,949,500
02/07/2021 27,100 0.35 1.29 26,750 27,500 26,750 19,100 517,610,000
01/07/2021 26,750 1.45 5.42 25,300 27,000 25,450 33,630 899,602,500
30/06/2021 25,300 -0.10 -0.40 25,300 25,500 25,200 8,950 226,435,000
29/06/2021 25,300 -0.10 -0.40 25,400 25,850 25,150 11,240 284,372,000
28/06/2021 25,400 0.85 3.35 24,550 25,500 24,550 14,390 365,506,000
25/06/2021 24,550 0.10 0.41 24,450 24,800 24,100 5,540 136,007,000
24/06/2021 24,450 -0.45 -1.84 24,900 25,100 24,300 8,400 205,380,000
23/06/2021 24,900 -0.45 -1.81 24,900 25,000 24,450 15,890 395,661,000
22/06/2021 24,900 -0.60 -2.41 25,500 25,500 24,750 22,910 570,459,000
21/06/2021 25,500 2.20 8.63 24,900 26,200 25,500 25,010 637,755,000
18/06/2021 24,900 1.60 6.43 23,300 24,900 23,350 32,230 802,527,000
17/06/2021 23,300 -0.20 -0.86 23,500 23,700 23,200 12,290 286,357,000
16/06/2021 23,500 0.10 0.43 23,400 23,850 23,150 10,990 258,265,000
15/06/2021 23,600 -0.40 -1.69 24,000 23,900 23,550 5,960 140,656,000
14/06/2021 24,000 -1.55 -6.46 25,550 25,200 23,800 13,920 334,080,000
11/06/2021 25,550 0.20 0.78 25,550 25,850 25,300 16,850 430,517,500
10/06/2021 25,550 -0.45 -1.76 26,000 26,250 25,000 15,040 384,272,000
09/06/2021 26,000 -0.55 -2.12 26,550 26,500 24,700 18,430 479,180,000
08/06/2021 26,550 0.25 0.94 26,300 27,800 26,550 30,340 805,527,000
07/06/2021 26,300 0.80 3.04 25,500 26,900 25,600 37,740 992,562,000
04/06/2021 25,500 1.00 3.92 24,500 25,700 24,600 18,440 470,220,000
03/06/2021 24,500 0.55 2.24 23,950 25,000 23,900 18,050 442,225,000
02/06/2021 23,950 0.05 0.21 23,900 24,300 23,700 14,590 349,430,500
01/06/2021 23,900 -0.30 -1.26 24,200 24,300 23,900 11,040 263,856,000
31/05/2021 24,200 6.20 25.62 23,800 24,600 23,700 18,270 442,134,000
29/05/2021 23,800 0.50 2.10 23,300 23,950 23,050 12,520 297,976,000
28/05/2021 23,800 0.50 2.10 23,300 23,950 23,050 12,520 297,976,000
27/05/2021 23,300 -0.90 -3.86 24,200 24,200 23,200 12,810 298,473,000
26/05/2021 24,200 -0.50 -2.07 24,700 24,700 24,050 11,200 271,040,000
25/05/2021 24,700 0.20 0.81 24,500 25,200 24,000 23,120 571,064,000
24/05/2021 24,500 0.40 1.63 24,100 24,950 24,200 10,950 268,275,000
23/05/2021 24,100 0.50 2.07 23,600 24,600 23,600 19,290 464,889,000
21/05/2021 24,100 0.50 2.07 23,600 24,600 23,600 19,290 464,889,000
20/05/2021 23,600 -0.40 -1.69 24,000 23,700 23,000 14,510 342,436,000
19/05/2021 24,000 0.05 0.21 23,950 24,700 23,600 13,100 314,400,000
18/05/2021 23,950 0.35 1.46 23,600 24,600 23,550 11,560 276,862,000
17/05/2021 23,600 -0.90 -3.81 24,500 24,250 23,300 21,930 517,548,000
15/05/2021 24,500 -0.30 -1.22 24,800 25,100 24,300 19,180 469,910,000
14/05/2021 24,500 -0.30 -1.22 24,800 25,100 24,300 19,180 469,910,000
13/05/2021 24,800 -0.70 -2.82 25,500 25,500 24,700 25,990 644,552,000
12/05/2021 25,500 0.35 1.37 25,150 25,500 24,100 25,990 662,745,000
11/05/2021 25,150 -0.80 -3.18 25,950 25,950 25,000 32,290 812,093,500
10/05/2021 25,950 1.25 4.82 24,700 26,100 24,700 52,770 1,369,381,500
09/05/2021 24,700 1.30 5.26 23,400 25,000 23,400 35,030 865,241,000
07/05/2021 24,700 1.30 5.26 23,400 25,000 23,400 35,030 865,241,000
06/05/2021 23,400 -0.10 -0.43 23,400 24,000 23,100 23,670 553,878,000
05/05/2021 23,400 -0.75 -3.21 24,150 24,400 23,050 25,070 586,638,000
04/05/2021 24,150 -0.20 -0.83 24,350 25,000 23,000 26,030 628,624,500
03/05/2021 19,900 1.30 6.53 18,600 19,900 17,300 210 4,179,000
29/04/2021 24,350 0.25 1.03 24,100 24,900 24,000 16,670 405,914,500
28/04/2021 24,100 -1.80 -7.47 25,900 26,000 24,100 41,260 994,366,000
27/04/2021 25,900 0.90 3.47 25,000 25,900 23,950 35,840 928,256,000
26/04/2021 25,000 0.50 2.00 24,500 25,800 24,500 37,070 926,750,000
23/04/2021 24,500 1.60 6.53 22,900 24,500 22,500 45,150 1,106,175,000
22/04/2021 22,900 0.55 2.40 22,350 23,900 22,400 104,580 2,394,882,000
20/04/2021 22,350 1.45 6.49 20,900 22,350 22,350 28,210 630,493,500
19/04/2021 20,900 1.35 6.46 19,550 20,900 20,900 7,520 157,168,000
16/04/2021 19,550 1.25 6.39 18,300 19,550 19,550 19,880 388,654,000
15/04/2021 18,300 -0.05 -0.27 18,350 18,500 18,200 36,630 670,329,000
14/04/2021 18,350 0.55 3.00 17,800 18,400 17,700 17,260 316,721,000
13/04/2021 17,800 -0.30 -1.69 18,100 18,100 17,800 10,110 179,958,000
12/04/2021 18,100 0.10 0.55 18,000 18,100 17,800 7,420 134,302,000
11/04/2021 18,000 -0.15 -0.83 18,150 18,150 17,900 5,420 97,560,000
09/04/2021 18,000 -0.15 -0.83 18,150 18,150 17,900 5,420 97,560,000
08/04/2021 18,150 0.35 1.93 17,800 18,150 17,750 5,800 105,270,000
07/04/2021 17,800 -0.10 -0.56 17,900 17,800 17,450 9,350 166,430,000
06/04/2021 17,900 -0.30 -1.68 18,200 18,100 17,600 11,160 199,764,000
05/04/2021 18,200 -0.35 -1.92 18,550 18,500 18,000 6,850 124,670,000
03/04/2021 19,900 1.30 6.53 18,600 18,800 18,000 210 4,179,000
02/04/2021 18,550 -0.05 -0.27 18,600 18,800 18,000 7,090 131,519,500
01/04/2021 18,600 0.50 2.69 18,100 18,800 18,100 18,210 338,706,000
31/03/2021 18,100 0.10 0.55 18,000 18,300 17,900 9,500 171,950,000
30/03/2021 18,000 0.10 0.56 17,900 18,200 17,800 5,210 93,780,000
29/03/2021 17,900 0.30 1.68 17,600 17,950 17,600 6,380 114,202,000
26/03/2021 17,600 -0.20 -1.14 17,800 17,800 17,000 7,380 129,888,000
25/03/2021 17,800 -0.20 -1.12 18,000 18,000 17,550 2,540 45,212,000
24/03/2021 18,000 -0.10 -0.56 18,100 18,000 17,600 4,460 80,280,000
23/03/2021 18,100 -0.20 -1.10 18,100 18,300 17,900 4,540 82,174,000
22/03/2021 18,100 0.10 0.55 18,000 18,100 17,800 5,110 92,491,000
19/03/2021 18,000 -0.10 -0.56 18,100 18,250 17,500 17,590 316,620,000
18/03/2021 18,100 -0.05 -0.28 18,150 18,250 18,100 3,320 60,092,000
17/03/2021 18,150 0.05 0.28 18,100 18,200 17,900 3,280 59,532,000
16/03/2021 18,100 -0.40 -2.21 18,500 18,500 17,900 5,960 107,876,000
15/03/2021 18,500 0.65 3.51 17,850 18,900 17,900 18,900 349,650,000
12/03/2021 17,850 -0.55 -3.08 18,400 18,400 17,850 13,420 239,547,000
11/03/2021 18,400 -0.50 -2.72 18,900 18,500 17,900 14,860 273,424,000
10/03/2021 18,900 -0.10 -0.53 18,900 18,900 18,150 7,750 146,475,000
09/03/2021 18,900 0.50 2.65 18,400 19,300 18,100 24,930 471,177,000
08/03/2021 18,400 1.20 6.52 17,200 18,400 16,700 33,530 616,952,000
05/03/2021 17,200 0.10 0.58 17,200 17,500 16,700 11,120 191,264,000
04/03/2021 17,200 0.20 1.16 17,000 17,600 16,650 13,680 235,296,000
03/03/2021 17,000 0.30 1.76 16,700 17,100 16,750 6,570 111,690,000
02/03/2021 16,700 0.60 3.59 16,100 17,000 16,500 7,890 131,763,000
01/03/2021 16,100 0.10 0.62 16,000 16,500 16,100 7,390 118,979,000
26/02/2021 16,000 0.05 0.31 15,950 16,050 15,800 3,020 48,320,000
25/02/2021 15,950 0.20 1.25 15,750 16,100 15,750 2,650 42,267,500
24/02/2021 15,750 -0.25 -1.59 16,000 16,250 15,750 2,540 40,005,000
23/02/2021 16,000 -0.10 -0.63 16,000 16,000 15,800 2,440 39,040,000
22/02/2021 16,000 -0.05 -0.31 16,000 16,150 15,700 6,590 105,440,000
19/02/2021 16,000 0.10 0.63 16,000 16,200 15,600 2,490 39,840,000
18/02/2021 16,000 -0.50 -3.13 16,500 16,000 16,000 1,100 17,600,000
17/02/2021 16,500 0.50 3.03 16,000 16,900 15,800 2,290 37,785,000
09/02/2021 16,000 0.60 3.75 15,400 16,000 15,500 1,870 29,920,000
08/02/2021 15,400 -0.30 -1.95 15,700 16,000 15,400 2,330 35,882,000
05/02/2021 15,700 -0.25 -1.59 15,950 15,800 15,400 9,730 152,761,000
04/01/2021 15,250 0.65 4.26 14,600 15,300 14,500 3,550 54,137,500
31/12/2020 14,600 0.10 0.68 14,500 15,000 14,500 6,850 100,010,000
30/12/2020 14,500 -0.10 -0.69 14,600 14,600 14,500 6,790 98,455,000
29/12/2020 14,600 -0.10 -0.68 14,650 15,000 14,600 1,361 19,870,600
28/12/2020 14,650 -0.40 -2.73 15,000 15,000 14,650 242 3,545,300
27/12/2020 15,000 0.40 2.67 14,650 15,000 14,650 993 14,895,000
25/12/2020 15,000 0.40 2.67 14,650 15,000 14,650 993 14,895,000
24/12/2020 14,650 -0.40 -2.73 15,000 15,500 14,650 1,103 16,158,950
23/12/2020 15,000 0.10 0.67 14,900 15,000 14,700 1,963 29,445,000
22/12/2020 14,900 0.10 0.67 14,850 15,000 14,700 109 1,624,100
21/12/2020 14,850 0.00 ■■ 0.00 14,850 14,900 14,800 3,275 48,633,750
20/12/2020 14,850 0.00 ■■ 0.00 14,800 14,900 13,850 1,324 19,661,400
18/12/2020 14,850 0.00 ■■ 0.00 14,800 14,900 13,850 1,324 19,661,400
17/12/2020 14,800 -0.10 -0.68 14,900 14,900 14,700 551 8,154,800
16/12/2020 14,900 0.00 ■■ 0.00 14,900 15,000 14,900 4,930 73,457,000
15/12/2020 14,900 0.00 ■■ 0.00 14,900 14,900 14,800 550 8,195,000
14/12/2020 14,900 0.00 ■■ 0.00 14,900 15,250 14,700 1,845 27,490,500
13/12/2020 14,900 0.00 ■■ 0.00 14,900 14,900 14,800 1,005 14,974,500
11/12/2020 14,900 0.00 ■■ 0.00 14,900 14,900 14,800 1,005 14,974,500
10/12/2020 14,900 0.00 ■■ 0.00 14,900 14,950 14,900 9,220 137,378,000
09/12/2020 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 2,641 39,350,900
08/12/2020 14,900 0.00 ■■ 0.00 14,900 15,500 14,500 3,313 49,363,700
07/12/2020 14,900 0.00 ■■ 0.00 14,900 15,100 14,900 2,986 44,491,400
04/12/2020 15,200 0.50 3.29 14,650 15,650 14,800 852 12,950,400
03/12/2020 15,200 0.50 3.29 14,650 15,650 14,800 852 12,950,400
02/12/2020 14,650 0.00 ■■ 0.00 14,650 15,000 14,650 288 4,219,200
01/12/2020 14,650 -0.30 -2.05 14,900 14,900 14,600 1,851 27,117,150
30/11/2020 14,900 -0.30 -2.01 14,900 15,000 14,600 3,020 44,998,000
27/11/2020 14,900 -0.30 -2.01 14,900 15,000 14,600 3,020 44,998,000
26/11/2020 14,900 -0.10 -0.67 15,000 15,000 14,500 12,020 179,098,000
25/11/2020 15,000 0.30 2.00 14,700 15,000 15,000 240 3,600,000
24/11/2020 14,700 0.20 1.36 14,500 15,000 14,600 12,770 187,719,000
23/11/2020 14,500 0.25 1.72 14,500 14,750 14,500 8,530 123,685,000
20/11/2020 14,500 0.10 0.69 14,400 15,000 14,500 328 4,756,000
18/11/2020 14,400 -0.10 -0.69 14,500 15,000 14,400 1,278 18,403,200
17/11/2020 14,400 -0.10 -0.69 14,500 15,000 14,400 1,278 18,403,200
16/11/2020 14,500 -0.30 -2.07 14,750 15,000 14,500 208 3,016,000
11/11/2020 14,750 0.00 ■■ 0.00 14,750 14,800 14,700 1,551 22,877,250
10/11/2020 14,750 0.10 0.68 14,700 14,900 14,750 2,014 29,706,500
09/11/2020 14,700 0.40 2.72 14,300 14,750 14,700 502 7,379,400
08/11/2020 14,300 0.10 0.70 14,200 14,750 14,200 557 7,965,100
06/11/2020 14,300 0.10 0.70 14,200 14,750 14,200 557 7,965,100
05/11/2020 14,200 0.00 ■■ 0.00 14,200 15,150 14,200 852 12,098,400
03/11/2020 14,200 -0.50 -3.52 14,700 14,750 14,200 4,472 63,502,400
02/11/2020 14,700 0.10 0.68 14,600 14,750 14,600 7,300 107,310,000
31/10/2020 14,600 0.20 1.37 14,400 14,600 14,400 1,399 20,425,400
30/10/2020 14,600 0.20 1.37 14,400 14,600 14,400 1,399 20,425,400
29/10/2020 14,400 0.40 2.78 14,000 14,400 14,350 248 3,571,200
28/10/2020 14,000 -0.70 -5.00 14,650 14,750 14,000 263 3,682,000
27/10/2020 14,650 -0.10 -0.68 14,750 14,750 14,600 3,124 45,766,600
26/10/2020 14,750 0.00 ■■ 0.00 14,750 14,900 14,700 1,871 27,597,250
25/10/2020 14,750 0.00 ■■ 0.00 14,750 14,750 14,750 1 14,750
23/10/2020 14,750 0.00 ■■ 0.00 14,750 14,750 14,750 1 14,750
22/10/2020 14,750 0.00 ■■ 0.00 14,750 14,750 14,600 31 457,250
21/10/2020 14,750 0.00 ■■ 0.00 14,750 15,000 14,750 1,794 26,461,500
20/10/2020 14,750 0.90 6.10 13,800 14,750 13,800 7,069 104,267,750
19/10/2020 13,800 -0.20 -1.45 14,000 14,800 13,800 545 7,521,000
18/10/2020 14,000 -0.40 -2.86 14,350 14,600 14,000 7 98,000
16/10/2020 14,000 -0.40 -2.86 14,350 14,600 14,000 7 98,000
15/10/2020 14,350 -0.35 -2.44 14,700 15,000 14,300 60,810 872,623,500
14/10/2020 14,700 0.00 ■■ 0.00 14,700 15,000 14,350 77 1,131,900
13/10/2020 14,700 0.10 0.68 14,600 15,000 14,700 3,952 58,094,400
12/10/2020 14,600 0.00 ■■ 0.00 14,600 15,000 14,600 1,621 23,666,600
11/10/2020 14,600 -0.10 -0.68 14,700 15,100 14,600 2,271 33,156,600
09/10/2020 14,600 -0.10 -0.68 14,700 15,100 14,600 2,271 33,156,600
08/10/2020 14,700 0.10 0.68 14,600 15,000 14,600 4,149 60,990,300
07/10/2020 14,600 0.10 0.68 14,500 14,900 14,400 2,264 33,054,400
06/10/2020 14,500 -0.30 -2.07 14,800 14,800 14,500 1,612 23,374,000
05/10/2020 14,800 -0.10 -0.68 14,900 14,900 14,200 960 14,208,000
02/10/2020 14,900 0.00 ■■ 0.00 14,900 15,200 14,500 137 2,041,300
01/10/2020 14,900 0.00 ■■ 0.00 14,900 15,100 14,600 53 789,700
30/09/2020 14,900 0.30 2.01 14,600 14,900 14,850 4,584 68,301,600
29/09/2020 14,600 0.00 ■■ 0.00 14,600 14,900 14,600 9,184 134,086,400
28/09/2020 14,600 0.10 0.68 14,500 15,200 14,600 3,218 46,982,800
27/09/2020 14,500 -0.40 -2.76 14,950 15,000 14,500 1,784 25,868,000
25/09/2020 14,500 -0.40 -2.76 14,950 15,000 14,500 1,784 25,868,000
24/09/2020 14,950 0.60 4.01 14,300 15,000 14,700 152 2,272,400
23/09/2020 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 1 14,300
22/09/2020 14,300 0.00 ■■ 0.00 14,350 15,000 14,300 2,550 36,465,000
21/09/2020 14,350 -0.70 -4.88 15,000 15,150 14,200 3,131 44,929,850
19/09/2020 15,000 0.00 ■■ 0.00 15,000 15,400 14,650 809 12,135,000
18/09/2020 15,000 0.00 ■■ 0.00 15,000 15,400 14,650 809 12,135,000
17/09/2020 15,000 0.00 ■■ 0.00 15,000 0 0 10 150,000
16/09/2020 15,000 0.80 5.33 14,200 15,150 14,100 17,901 268,515,000
15/09/2020 14,200 0.10 0.70 14,050 14,900 14,200 10,497 149,057,400
14/09/2020 14,050 0.40 2.85 13,700 14,650 14,000 1,514 21,271,700
11/09/2020 13,700 -0.50 -3.65 14,200 14,750 13,700 449 6,151,300
10/09/2020 14,200 -0.10 -0.70 14,250 14,800 14,050 4 56,800
09/09/2020 14,250 0.25 1.75 14,000 14,750 14,250 13,760 196,080,000
08/09/2020 14,000 -0.20 -1.43 14,200 14,600 14,000 6 84,000
07/09/2020 14,200 0.70 4.93 13,500 14,400 14,050 1,871 26,568,200
05/09/2020 13,500 -0.40 -2.96 13,850 13,500 13,500 90 1,215,000
04/09/2020 13,500 -0.40 -2.96 13,850 13,500 13,500 90 1,215,000
03/09/2020 13,850 0.00 ■■ 0.00 13,850 13,900 13,850 79 1,094,150
01/09/2020 13,850 0.00 ■■ 0.00 13,800 14,750 13,850 5,916 81,936,600
31/08/2020 13,800 -0.90 -6.52 14,750 14,900 13,750 1,730 23,874,000
28/08/2020 14,750 0.70 4.75 14,100 14,900 13,300 3,837 56,595,750
27/08/2020 14,100 0.90 6.38 13,200 14,100 13,450 3,256 45,909,600
26/08/2020 13,200 0.00 ■■ 0.00 13,200 13,500 13,100 287 3,788,400
25/08/2020 13,200 0.00 ■■ 0.00 13,200 13,500 13,200 41 541,200
24/08/2020 13,200 0.10 0.76 13,100 13,800 13,000 1,518 20,037,600
23/08/2020 13,100 -0.20 -1.53 13,300 13,900 13,100 2,214 29,003,400
21/08/2020 13,100 -0.20 -1.53 13,300 13,900 13,100 2,214 29,003,400
20/08/2020 13,300 0.00 ■■ 0.00 13,300 13,900 13,300 4,651 61,858,300
19/08/2020 13,300 0.40 3.01 12,900 13,500 13,000 118 1,569,400
18/08/2020 12,900 0.30 2.33 12,600 12,900 12,900 10 129,000
17/08/2020 12,600 -0.90 -7.14 13,500 14,400 12,600 2,625 33,075,000
14/08/2020 13,500 -0.50 -3.70 14,000 14,500 13,500 9 121,500
13/08/2020 14,000 -0.50 -3.57 14,500 14,600 14,000 3 42,000
12/08/2020 14,500 0.40 2.76 14,150 14,600 13,500 2,796 40,542,000
11/08/2020 14,150 0.90 6.36 13,250 14,150 13,350 15,716 222,381,400
10/08/2020 13,250 0.90 6.79 12,400 13,250 13,250 5 66,250
07/08/2020 12,400 0.10 0.81 12,300 13,000 12,400 28 347,200
06/08/2020 12,300 -0.70 -5.69 13,000 13,500 12,300 65 799,500
05/08/2020 13,000 -0.20 -1.54 13,150 13,000 13,000 282 3,666,000
04/08/2020 13,150 0.80 6.08 12,350 13,150 12,350 7 92,050
03/08/2020 12,350 0.80 6.48 11,550 12,350 11,550 83 1,025,050
31/07/2020 11,550 0.10 0.87 11,500 11,550 11,550 30 346,500
30/07/2020 11,500 -0.50 -4.35 12,000 12,550 11,500 91 1,046,500
29/07/2020 12,000 0.40 3.33 11,550 12,000 11,000 280 3,360,000
28/07/2020 11,550 0.10 0.87 11,500 11,550 11,550 11 127,050
27/07/2020 11,500 -0.50 -4.35 12,000 12,500 11,500 408 4,692,000
24/07/2020 12,000 -0.40 -3.33 12,400 12,150 12,000 19 228,000
23/07/2020 12,400 0.20 1.61 12,200 12,950 12,200 2,035 25,234,000
22/07/2020 12,200 -0.80 -6.56 13,000 13,000 12,200 146 1,781,200
21/07/2020 13,000 0.10 0.77 12,950 13,500 12,900 710 9,230,000
20/07/2020 12,950 0.00 ■■ 0.00 12,900 13,750 12,950 181 2,343,950
17/07/2020 12,900 -0.20 -1.55 13,050 12,900 12,900 9 116,100
16/07/2020 13,050 -0.10 -0.77 13,150 13,150 13,050 28 365,400
15/07/2020 13,150 0.20 1.52 13,000 13,800 13,000 591 7,771,650
14/07/2020 13,000 -0.10 -0.77 13,100 13,100 13,000 23 299,000
13/07/2020 13,100 0.10 0.76 13,000 13,750 13,050 1,044 13,676,400
10/07/2020 13,000 -0.80 -6.15 13,750 13,750 13,000 2,518 32,734,000
09/07/2020 13,750 -0.20 -1.45 13,900 13,750 12,500 37 508,750
08/07/2020 13,900 0.50 3.60 13,450 13,950 13,050 23 319,700
07/07/2020 13,450 0.10 0.74 13,300 13,450 13,300 42 564,900
06/07/2020 13,300 0.30 2.26 13,050 13,950 13,050 1,357 18,048,100
05/07/2020 13,050 -0.50 -3.83 13,600 13,050 13,050 3 39,150
03/07/2020 13,050 -0.50 -3.83 13,600 13,050 13,050 3 39,150
02/07/2020 13,600 -0.20 -1.47 13,750 13,600 13,600 2 27,200
30/06/2020 13,750 0.70 5.09 13,100 13,750 12,500 27 371,250
29/06/2020 13,100 -0.80 -6.11 13,900 14,000 13,100 22 288,200
26/06/2020 13,900 0.80 5.76 13,100 13,900 13,100 9,920 137,888,000
25/06/2020 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 21 275,100
24/06/2020 13,100 0.40 3.05 12,750 13,100 12,750 13 170,300
23/06/2020 12,750 -0.70 -5.49 13,400 14,000 12,750 1,581 20,157,750
22/06/2020 13,400 0.90 6.72 12,550 13,400 12,700 2,627 35,201,800
19/06/2020 12,550 0.10 0.80 12,500 13,350 12,550 452 5,672,600
18/06/2020 12,500 -0.10 -0.80 12,600 13,400 12,000 758 9,475,000
17/06/2020 12,600 -0.85 -6.75 13,450 13,500 12,600 9,100 114,660,000
16/06/2020 13,450 0.10 0.74 13,300 13,900 13,300 273 3,671,850
15/06/2020 13,300 -0.20 -1.50 13,500 14,000 13,200 7,646 101,691,800
13/06/2020 13,500 -0.30 -2.22 13,800 13,500 13,500 3 40,500
12/06/2020 13,500 -0.30 -2.22 13,800 13,500 13,500 3 40,500
11/06/2020 13,800 -0.10 -0.72 13,950 13,900 13,750 160 2,208,000
10/06/2020 13,950 -0.50 -3.58 14,400 13,950 13,850 880 12,276,000
09/06/2020 13,950 0.10 0.72 13,850 14,500 13,700 4,163 58,073,850
08/06/2020 13,850 -0.40 -2.89 14,200 14,300 13,700 2,087 28,904,950
06/06/2020 14,200 0.10 0.70 14,100 14,200 14,100 1,255 17,821,000
05/06/2020 14,200 0.10 0.70 14,100 14,200 14,100 1,255 17,821,000
04/06/2020 14,100 0.30 2.13 13,850 14,200 13,850 1,572 22,165,200
03/06/2020 13,850 0.00 ■■ 0.00 13,800 14,700 13,850 70 969,500
02/06/2020 13,800 -0.80 -5.80 14,600 14,500 13,800 300 4,140,000
01/06/2020 14,600 0.40 2.74 14,200 14,600 14,600 20 292,000
31/05/2020 14,200 0.10 0.70 14,100 14,750 14,050 71 1,008,200
29/05/2020 14,200 0.10 0.70 14,100 14,750 14,050 71 1,008,200
28/05/2020 14,100 0.10 0.71 14,000 14,950 14,050 4,672 65,875,200
27/05/2020 14,000 0.00 ■■ 0.00 14,000 14,400 13,900 93 1,302,000
26/05/2020 14,000 0.20 1.43 13,800 14,750 13,800 1,951 27,314,000
25/05/2020 13,800 0.20 1.45 13,600 14,550 13,600 998 13,772,400
24/05/2020 13,600 -0.60 -4.41 14,200 14,800 13,600 2,344 31,878,400
22/05/2020 13,600 -0.60 -4.41 14,200 14,800 13,600 2,344 31,878,400
21/05/2020 14,200 0.40 2.82 13,800 14,750 14,000 17,652 250,658,400
20/05/2020 13,800 0.00 ■■ 0.00 13,800 14,750 13,800 4,610 63,618,000
19/05/2020 13,800 0.00 ■■ 0.00 13,800 14,200 13,750 549 7,576,200
18/05/2020 13,800 -0.30 -2.17 14,100 14,600 13,800 226 3,118,800
17/05/2020 14,100 0.00 ■■ 0.00 14,100 14,400 13,900 1,339 18,879,900
15/05/2020 14,100 0.00 ■■ 0.00 14,100 14,400 13,900 1,339 18,879,900
14/05/2020 14,100 -0.90 -6.38 14,950 15,000 14,100 210 2,961,000
13/05/2020 14,950 0.90 6.02 14,000 14,950 14,200 1,510 22,574,500
12/05/2020 14,000 0.40 2.86 13,650 14,600 13,550 6,023 84,322,000
11/05/2020 13,650 -0.30 -2.20 13,950 14,850 13,500 11,659 159,145,350
10/05/2020 13,950 0.90 6.45 13,050 13,950 13,500 1,842 25,695,900
08/05/2020 13,950 0.90 6.45 13,050 13,950 13,500 1,842 25,695,900
07/05/2020 13,050 -0.40 -3.07 13,500 13,600 13,050 453 5,911,650
06/05/2020 13,500 -0.10 -0.74 13,600 14,000 13,500 309 4,171,500
05/05/2020 13,600 0.40 2.94 13,250 14,150 13,550 11,858 161,268,800
04/05/2020 13,850 -0.40 -2.89 14,200 14,200 13,250 910 12,603,500
01/05/2020 14,200 0.80 5.63 13,450 14,200 13,000 4,022 57,112,400
30/04/2020 14,200 0.80 5.63 13,450 14,200 13,000 4,022 57,112,400
29/04/2020 14,200 0.80 5.63 13,450 14,200 13,000 4,022 57,112,400
28/04/2020 13,450 0.90 6.69 12,600 13,450 12,900 10,152 136,544,400
27/04/2020 12,600 -0.50 -3.97 13,050 12,950 12,500 155 1,953,000
26/04/2020 13,050 0.90 6.90 12,200 13,050 11,350 9,997 130,460,850
24/04/2020 13,050 0.90 6.90 12,200 13,050 11,350 9,997 130,460,850
23/04/2020 12,200 0.20 1.64 12,000 12,800 12,050 4,085 49,837,000
22/04/2020 12,000 0.10 0.83 11,900 12,700 11,900 2,909 34,908,000
21/04/2020 11,900 -0.80 -6.72 12,650 12,500 11,900 267 3,177,300
20/04/2020 12,650 -0.30 -2.37 12,900 13,200 12,500 353 4,465,450
19/04/2020 12,900 0.80 6.20 12,100 12,900 12,100 11,403 147,098,700
17/04/2020 12,900 0.80 6.20 12,100 12,900 12,100 11,403 147,098,700
16/04/2020 12,100 0.00 ■■ 0.00 12,100 12,500 12,100 2,958 35,791,800
15/04/2020 12,100 0.80 6.61 11,350 12,100 11,250 1,688 20,424,800
14/04/2020 11,350 -0.40 -3.52 11,700 12,400 10,900 4,396 49,894,600
13/04/2020 11,700 0.10 0.85 11,600 12,400 11,600 1,928 22,557,600
12/04/2020 11,600 -0.30 -2.59 11,900 12,500 11,500 827 9,593,200
10/04/2020 11,600 -0.30 -2.59 11,900 12,500 11,500 827 9,593,200
09/04/2020 11,900 0.80 6.72 11,150 11,900 11,650 4,760 56,644,000
08/04/2020 11,150 0.10 0.90 11,050 11,800 11,100 10,630 118,524,500
07/04/2020 11,050 -0.50 -4.52 11,550 11,800 11,000 3,911 43,216,550
06/04/2020 11,550 0.80 6.93 10,800 11,550 10,800 4,118 47,562,900
03/04/2020 10,800 0.20 1.85 10,600 11,300 10,800 154 1,663,200
02/04/2020 10,600 -0.50 -4.72 11,050 11,600 10,600 2,472 26,203,200
01/04/2020 10,600 -0.50 -4.72 11,050 11,600 10,600 2,472 26,203,200
31/03/2020 11,050 0.50 4.52 10,550 11,050 11,050 279 3,082,950
30/03/2020 10,550 -0.80 -7.58 11,300 11,600 10,550 12,016 126,768,800
29/03/2020 11,300 0.00 ■■ 0.00 11,300 11,900 11,050 954 10,780,200
27/03/2020 11,300 0.00 ■■ 0.00 11,300 11,900 11,050 954 10,780,200
26/03/2020 11,300 0.60 5.31 10,750 11,500 10,000 7,498 84,727,400
25/03/2020 10,750 -0.30 -2.79 11,050 11,200 10,750 745 8,008,750
24/03/2020 11,050 0.00 ■■ 0.00 11,050 11,100 10,700 1,793 19,812,650
23/03/2020 11,050 0.00 ■■ 0.00 11,050 11,150 10,400 12,158 134,345,900
22/03/2020 11,050 0.20 1.81 10,900 11,100 11,050 186 2,055,300
20/03/2020 11,050 0.20 1.81 10,900 11,100 11,050 186 2,055,300
19/03/2020 10,900 0.40 3.67 10,500 11,000 10,000 1,975 21,527,500
18/03/2020 10,500 0.70 6.67 9,850 10,500 9,800 1,676 17,598,000
17/03/2020 9,850 -0.70 -7.11 10,550 11,250 9,850 14,292 140,776,200
16/03/2020 10,550 -0.60 -5.69 11,150 11,150 10,400 23,210 244,865,500
13/03/2020 11,150 -0.05 -0.45 11,150 11,150 10,400 136,950 1,526,992,500
12/03/2020 11,150 0.05 0.45 11,150 11,200 11,000 301,280 3,359,272,000
11/03/2020 11,150 0.05 0.45 11,100 11,450 11,000 47,500 529,625,000
10/03/2020 11,100 -0.10 -0.90 11,150 11,400 10,900 32 355,200
09/03/2020 11,150 -0.40 -3.59 11,600 11,500 10,800 9,379 104,575,850
06/03/2020 11,600 0.00 ■■ 0.00 11,600 11,650 11,500 19,407 225,121,200
05/03/2020 11,600 -0.40 -3.45 12,000 11,950 11,600 423 4,906,800
04/03/2020 12,100 0.60 4.96 11,500 12,150 11,650 314 3,799,400
03/03/2020 11,500 -0.10 -0.87 11,600 11,750 11,500 11,072 127,328,000
02/03/2020 11,600 0.20 1.72 11,400 11,600 11,100 726 8,421,600
28/02/2020 11,400 -0.50 -4.39 11,950 11,450 11,150 5,334 60,807,600
27/02/2020 11,950 0.30 2.51 11,700 11,950 11,500 129 1,541,550
26/02/2020 11,700 -0.30 -2.56 11,950 11,750 11,150 1,926 22,534,200
25/02/2020 11,950 0.40 3.35 11,600 11,950 11,600 2,970 35,491,500
24/02/2020 11,600 -0.10 -0.86 11,700 11,700 11,500 2,636 30,577,600
21/02/2020 11,700 0.60 5.13 11,100 11,700 11,700 20 234,000
20/02/2020 11,100 -0.70 -6.31 11,800 11,800 11,100 232 2,575,200
19/02/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 60 708,000
15/02/2020 11,800 0.00 ■■ 0.00 11,800 11,900 11,500 1,074 12,673,200
14/02/2020 11,800 0.00 ■■ 0.00 11,800 11,900 11,500 1,074 12,673,200
13/02/2020 11,800 0.00 ■■ 0.00 11,850 11,900 11,550 654 7,717,200
12/02/2020 11,850 0.10 0.84 11,750 11,850 11,450 3,498 41,451,300
11/02/2020 11,750 0.40 3.40 11,350 11,800 11,400 3,679 43,228,250
10/02/2020 11,350 -0.50 -4.41 11,800 11,900 11,350 577 6,548,950
07/02/2020 11,800 0.20 1.69 11,600 11,800 11,500 1,024 12,083,200
06/02/2020 11,800 0.20 1.69 11,600 11,800 11,500 1,024 12,083,200
05/02/2020 11,600 0.10 0.86 11,500 11,700 11,150 637 7,389,200
04/02/2020 11,500 0.20 1.74 11,300 11,500 11,050 977 11,235,500
03/02/2020 11,300 -0.50 -4.42 11,800 11,400 11,000 5,181 58,545,300
02/02/2020 11,800 0.20 1.69 11,600 11,800 11,100 2,760 32,568,000
31/01/2020 11,800 0.20 1.69 11,600 11,800 11,100 2,760 32,568,000
30/01/2020 11,600 0.20 1.72 11,450 11,600 11,350 2,274 26,378,400
29/01/2020 11,450 0.40 3.49 11,000 11,450 11,000 90 1,030,500
28/01/2020 11,450 0.40 3.49 11,000 11,450 11,000 90 1,030,500
27/01/2020 11,450 0.40 3.49 11,000 11,450 11,000 90 1,030,500
26/01/2020 11,450 0.40 3.49 11,000 11,450 11,000 90 1,030,500
24/01/2020 11,450 0.40 3.49 11,000 11,450 11,000 90 1,030,500
23/01/2020 11,450 0.40 3.49 11,000 11,450 11,000 90 1,030,500
22/01/2020 11,450 0.40 3.49 11,000 11,450 11,000 90 1,030,500
21/01/2020 11,000 -0.20 -1.82 11,200 11,200 10,900 38,030 418,330,000
20/01/2020 11,200 -0.20 -1.79 11,400 11,400 10,650 21,510 240,912,000
17/01/2020 11,400 -0.10 -0.88 11,500 11,400 11,400 10 114,000
16/01/2020 11,500 -0.80 -6.96 12,300 11,850 11,450 17,240 198,260,000
15/01/2020 12,300 0.80 6.50 11,500 12,300 11,350 55,900 687,570,000
14/01/2020 11,500 0.10 0.87 11,400 11,500 11,500 33,520 385,480,000
13/01/2020 11,400 0.00 ■■ 0.00 11,400 11,400 11,200 830 9,462,000
10/01/2020 11,400 0.10 0.88 11,350 11,700 11,350 8,513 97,048,200
09/01/2020 11,350 -0.60 -5.29 11,900 11,800 11,350 920 10,442,000
08/01/2020 11,900 0.70 5.88 11,250 11,900 11,200 9,004 107,147,600
06/01/2020 11,250 0.10 0.89 11,150 11,300 10,700 722 8,122,500
03/01/2020 11,150 -0.20 -1.79 11,300 11,500 11,150 1,903 21,218,450
02/01/2020 11,300 -0.20 -1.77 11,500 11,500 11,300 3,300 37,290,000
31/12/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,350 546 6,279,000
30/12/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 2,626 30,199,000
28/12/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 732 8,418,000
27/12/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 732 8,418,000
26/12/2019 11,500 0.00 ■■ 0.00 11,500 11,550 11,350 261 3,001,500
25/12/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,350 1,445 16,617,500
24/12/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 313 3,599,500
23/12/2019 11,500 -0.20 -1.74 11,650 11,600 11,400 4,147 47,690,500
20/12/2019 11,650 0.05 0.43 11,600 11,650 11,600 11,070 128,965,500
19/12/2019 11,600 0.00 ■■ 0.00 11,600 11,700 11,550 1,230 14,268,000
18/12/2019 11,600 0.00 ■■ 0.00 11,550 11,700 11,500 4,566 52,965,600
17/12/2019 11,550 -0.10 -0.87 11,700 11,700 11,550 2,048 23,654,400
16/12/2019 11,700 0.00 ■■ 0.00 11,700 11,950 11,650 1,482 17,339,400
14/12/2019 11,700 0.00 ■■ 0.00 11,700 11,800 11,650 340 3,978,000
13/12/2019 11,700 0.00 ■■ 0.00 11,700 11,800 11,650 340 3,978,000
12/12/2019 11,700 0.20 1.71 11,500 11,750 11,500 1,967 23,013,900
11/12/2019 11,500 -0.20 -1.74 11,650 11,650 11,500 235 2,702,500
10/12/2019 11,650 0.30 2.58 11,400 11,650 11,400 293 3,413,450
09/12/2019 11,400 -0.30 -2.63 11,650 11,500 11,400 1,630 18,582,000
06/12/2019 11,650 0.20 1.72 11,500 12,000 11,500 1,483 17,276,950
05/12/2019 11,500 -0.10 -0.87 11,600 11,600 11,400 25,969 298,643,500
04/12/2019 11,600 0.20 1.72 11,450 11,650 11,350 11,022 127,855,200
03/12/2019 11,450 0.00 ■■ 0.00 11,450 12,250 11,350 16,090 184,230,500
02/12/2019 11,450 -0.20 -1.75 11,600 11,600 11,400 81 927,450
29/11/2019 11,600 0.10 0.86 11,500 11,650 11,450 31 359,600
28/11/2019 11,500 -0.10 -0.87 11,600 11,750 11,500 1,879 21,608,500
27/11/2019 11,600 0.00 ■■ 0.00 11,600 11,600 11,450 387 4,489,200
26/11/2019 11,600 0.00 ■■ 0.00 11,600 11,600 11,500 276 3,201,600
25/11/2019 11,600 0.20 1.72 11,400 11,700 11,500 287 3,329,200
22/11/2019 11,400 -0.40 -3.51 11,800 11,800 11,400 322 3,670,800
21/11/2019 11,800 0.10 0.85 11,750 11,800 11,800 8 94,400
20/11/2019 11,750 0.10 0.85 11,650 11,850 11,650 47 552,250
19/11/2019 11,650 0.10 0.86 11,600 11,650 11,600 343 3,995,950
18/11/2019 11,600 -0.10 -0.86 11,700 11,650 11,600 17 197,200
15/11/2019 11,700 -0.30 -2.56 12,000 11,700 11,700 1 11,700
14/11/2019 12,000 0.40 3.33 11,650 12,000 11,650 1,681 20,172,000
13/11/2019 11,650 -0.20 -1.72 11,850 11,850 11,650 1,179 13,735,350
12/11/2019 11,850 -0.10 -0.84 11,950 12,000 11,800 2,802 33,203,700
11/11/2019 11,950 0.00 ■■ 0.00 11,950 12,300 11,950 114 1,362,300
09/11/2019 11,950 -0.10 -0.84 12,000 12,400 11,950 2,743 32,778,850
08/11/2019 11,950 -0.10 -0.84 12,000 12,400 11,950 2,743 32,778,850
07/11/2019 12,000 0.00 ■■ 0.00 12,000 12,100 11,850 848 10,176,000
06/11/2019 12,000 0.00 ■■ 0.00 12,000 12,300 12,000 657 7,884,000
05/11/2019 12,000 -0.20 -1.67 12,150 12,150 12,000 1,074 12,888,000
04/11/2019 12,150 -0.30 -2.47 12,450 12,400 12,150 1,594 19,367,100
02/11/2019 12,450 0.30 2.41 12,200 12,500 12,050 120 1,494,000
01/11/2019 12,450 0.30 2.41 12,200 12,500 12,050 120 1,494,000
31/10/2019 12,200 -0.20 -1.64 12,400 12,300 12,200 65 793,000
30/10/2019 12,400 0.40 3.23 12,000 12,450 12,000 81 1,004,400
29/10/2019 12,000 -0.50 -4.17 12,500 12,500 12,000 2,472 29,664,000
28/10/2019 12,500 0.10 0.80 12,400 12,500 12,350 193 2,412,500
25/10/2019 12,400 -0.20 -1.61 12,600 12,600 12,400 34 421,600
24/10/2019 12,600 0.10 0.79 12,500 12,600 12,300 370 4,662,000
23/10/2019 12,500 0.00 ■■ 0.00 12,500 12,800 12,400 340 4,250,000
22/10/2019 12,500 -0.30 -2.40 12,750 12,750 12,500 1,144 14,300,000
21/10/2019 12,750 -0.30 -2.35 13,000 13,000 12,500 2,863 36,503,250
18/10/2019 13,000 0.20 1.54 12,800 13,150 12,500 544 7,072,000
17/10/2019 12,800 -0.20 -1.56 13,000 12,950 12,800 125 1,600,000
16/10/2019 13,000 0.50 3.85 12,500 13,350 12,550 326 4,238,000
15/10/2019 12,500 0.00 ■■ 0.00 12,500 12,700 12,500 2,228 27,850,000
14/10/2019 12,500 -0.40 -3.20 12,900 13,350 12,500 5,754 71,925,000
11/10/2019 12,900 -0.30 -2.33 13,200 13,600 12,700 4,586 59,159,400
10/10/2019 13,200 -0.30 -2.27 13,500 13,500 13,200 13,362 176,378,400
09/10/2019 13,500 -0.60 -4.44 14,100 13,750 13,500 7,809 105,421,500
08/10/2019 14,100 0.50 3.55 13,600 14,100 13,600 461 6,500,100
07/10/2019 13,600 0.00 ■■ 0.00 13,600 13,950 13,550 377 5,127,200
04/10/2019 13,600 -0.30 -2.21 13,900 14,000 13,600 472 6,419,200
03/10/2019 13,900 0.40 2.88 13,500 14,000 13,500 551 7,658,900
02/10/2019 13,500 -0.70 -5.19 14,200 14,150 13,500 13,584 183,384,000
01/10/2019 14,200 0.20 1.41 14,000 14,200 13,450 626 8,889,200
30/09/2019 14,000 0.00 ■■ 0.00 14,000 14,250 13,900 1,798 25,172,000
27/09/2019 14,000 -0.50 -3.57 14,500 14,500 14,000 1,083 15,162,000
26/09/2019 14,500 0.20 1.38 14,350 14,500 14,350 495 7,177,500
25/09/2019 14,350 -0.20 -1.39 14,500 15,400 14,350 230 3,300,500
24/09/2019 14,500 0.10 0.69 14,400 14,500 14,500 5 72,500
23/09/2019 14,400 -0.10 -0.69 14,500 14,500 14,200 676 9,734,400
20/09/2019 14,500 -0.10 -0.69 14,550 14,650 14,500 3,821 55,404,500
19/09/2019 14,550 -0.40 -2.75 14,900 15,100 14,550 350 5,092,500
18/09/2019 14,900 0.20 1.34 14,750 14,900 14,500 636 9,476,400
17/09/2019 14,750 -0.10 -0.68 14,800 14,800 14,450 3,431 50,607,250
16/09/2019 14,800 0.20 1.35 14,600 14,800 14,200 3,334 49,343,200
13/09/2019 14,600 -0.20 -1.37 14,800 14,800 14,600 41 598,600
12/09/2019 14,800 0.00 ■■ 0.00 14,800 14,800 14,700 81 1,198,800
11/09/2019 14,800 0.10 0.68 14,700 14,800 14,400 625 9,250,000
10/09/2019 14,550 0.05 0.34 14,500 14,750 14,500 220 3,201,000
09/09/2019 14,500 -0.30 -2.07 14,800 14,900 14,500 696 10,092,000
06/09/2019 14,800 -0.10 -0.68 14,900 14,900 14,800 399 5,905,200
05/09/2019 14,900 0.00 ■■ 0.00 14,900 15,000 14,800 234 3,486,600
04/09/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,700 12,754 190,034,600
03/09/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,850 5,871 87,477,900
30/08/2019 14,900 0.00 ■■ 0.00 14,900 15,900 14,800 5,446 81,145,400
29/08/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 136 2,026,400
28/08/2019 14,900 -0.70 -4.70 15,600 15,000 14,900 85 1,266,500
27/08/2019 15,600 0.60 3.85 15,000 15,750 15,000 257 4,009,200
26/08/2019 15,000 0.10 0.67 14,950 15,000 14,700 395 5,925,000
23/08/2019 14,950 -0.10 -0.67 15,000 15,000 14,700 542 8,102,900
22/08/2019 15,000 0.10 0.67 14,950 15,000 14,900 7,247 108,705,000
21/08/2019 14,950 0.10 0.67 14,800 15,000 14,800 7,230 108,088,500
20/08/2019 14,800 -0.10 -0.68 14,900 15,000 14,700 254 3,759,200
19/08/2019 14,900 -0.10 -0.67 15,000 14,900 14,000 110 1,639,000
16/08/2019 15,000 -0.20 -1.33 15,150 15,000 15,000 2 30,000
15/08/2019 15,150 0.20 1.32 15,000 15,450 14,800 303 4,590,450
14/08/2019 15,000 0.10 0.67 14,950 15,400 14,950 3,478 52,170,000
13/08/2019 14,950 0.00 ■■ 0.00 14,950 15,200 14,950 7 104,650
12/08/2019 14,950 0.00 ■■ 0.00 14,950 15,750 14,950 26 388,700
09/08/2019 14,950 0.00 ■■ 0.00 14,950 15,800 14,950 61 911,950
08/08/2019 14,950 -0.10 -0.67 15,000 15,300 14,900 383 5,725,850
07/08/2019 15,000 0.10 0.67 14,900 15,450 15,000 166 2,490,000
06/08/2019 14,900 -0.20 -1.34 15,100 16,150 14,900 556 8,284,400
05/08/2019 15,100 0.10 0.66 15,000 15,450 14,900 63 951,300
02/08/2019 15,000 0.00 ■■ 0.00 15,000 15,100 14,600 1,658 24,870,000
01/08/2019 15,000 -0.40 -2.67 15,450 15,150 15,000 331 4,965,000
31/07/2019 15,450 0.00 ■■ 0.00 15,450 15,450 15,100 183 2,827,350
30/07/2019 15,450 0.30 1.94 15,200 15,900 15,000 380 5,871,000
29/07/2019 15,200 0.00 ■■ 0.00 15,200 15,500 15,200 1,123 17,069,600
26/07/2019 15,200 -0.10 -0.66 15,300 15,300 15,000 318 4,833,600
25/07/2019 15,300 -0.20 -1.31 15,500 15,600 15,000 1,004 15,361,200
24/07/2019 15,500 0.00 ■■ 0.00 15,500 15,850 15,500 225 3,487,500
23/07/2019 15,500 0.20 1.29 15,350 15,600 15,300 795 12,322,500
22/07/2019 15,350 -0.20 -1.30 15,500 15,500 15,200 1,470 22,564,500
19/07/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,350 276 4,278,000
18/07/2019 15,500 -0.40 -2.58 15,850 15,600 15,500 262 4,061,000
17/07/2019 15,850 0.30 1.89 15,550 16,450 15,500 155 2,456,750
16/07/2019 15,550 0.00 ■■ 0.00 15,600 15,600 15,200 71 1,104,050
15/07/2019 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 267 4,165,200
12/07/2019 15,600 -0.20 -1.28 15,750 15,800 15,400 2,021 31,527,600
11/07/2019 15,750 0.20 1.27 15,600 15,750 15,300 647 10,190,250
10/07/2019 15,600 -0.10 -0.64 15,700 15,900 15,500 3,581 55,863,600
09/07/2019 15,700 -0.10 -0.64 15,800 15,800 15,700 122 1,915,400
08/07/2019 15,800 0.00 ■■ 0.00 15,800 15,950 14,800 3,463 54,715,400
05/07/2019 15,800 0.00 ■■ 0.00 15,800 16,000 15,800 357 5,640,600
04/07/2019 15,800 0.20 1.27 15,600 16,650 15,300 2,281 36,039,800
03/07/2019 15,600 -0.40 -2.56 15,950 15,650 15,500 1,476 23,025,600
02/07/2019 15,950 0.00 ■■ 0.00 15,950 16,000 15,950 14 223,300
01/07/2019 15,950 0.20 1.25 15,750 16,000 15,500 6,821 108,794,950
28/06/2019 15,750 -0.10 -0.63 15,800 15,800 15,500 120 1,890,000
27/06/2019 15,800 0.40 2.53 15,400 15,900 15,400 1,976 31,220,800
26/06/2019 15,400 0.20 1.30 15,250 15,700 15,300 2,076 31,970,400
25/06/2019 15,250 -0.70 -4.59 15,900 15,600 15,250 1,024 15,616,000
24/06/2019 15,900 0.00 ■■ 0.00 15,900 15,900 15,300 483 7,679,700
21/06/2019 15,900 0.00 ■■ 0.00 15,900 16,450 15,900 1,341 21,321,900
20/06/2019 15,900 0.80 5.03 15,100 16,150 15,100 17,136 272,462,400
19/06/2019 15,100 0.20 1.32 14,900 15,200 14,950 4,148 62,634,800
18/06/2019 14,900 0.10 0.67 14,800 15,100 14,800 1,666 24,823,400
17/06/2019 14,800 0.20 1.35 14,600 15,000 14,600 574 8,495,200
16/06/2019 14,600 0.00 ■■ 0.00 14,600 14,850 14,600 6,395 93,367,000
14/06/2019 14,600 0.00 ■■ 0.00 14,600 14,850 14,600 6,395 93,367,000
13/06/2019 14,600 0.20 1.37 14,400 14,600 14,400 1,710 24,966,000
11/06/2019 14,450 -0.10 -0.69 14,500 14,650 14,450 1,013 14,637,850
10/06/2019 14,500 -0.10 -0.69 14,600 14,700 14,200 942 13,659,000
09/06/2019 14,600 -0.20 -1.37 14,750 15,200 14,400 2,326 33,959,600
07/06/2019 14,600 -0.20 -1.37 14,750 15,200 14,400 2,326 33,959,600
06/06/2019 14,750 -0.10 -0.68 14,800 14,750 14,400 901 13,289,750
05/06/2019 14,800 0.00 ■■ 0.00 14,800 14,900 14,750 248 3,670,400
04/06/2019 14,800 0.30 2.03 14,500 15,000 14,650 2,497 36,955,600
03/06/2019 14,500 0.40 2.76 14,100 14,700 14,000 3,341 48,444,500
02/06/2019 14,100 0.20 1.42 13,950 14,300 13,950 1,643 23,166,300
31/05/2019 14,100 0.20 1.42 13,950 14,300 13,950 1,643 23,166,300
30/05/2019 13,950 0.10 0.72 13,800 13,950 13,750 1,759 24,538,050
29/05/2019 13,800 0.10 0.72 13,750 13,850 13,600 1,940 26,772,000
28/05/2019 13,750 -0.10 -0.73 13,850 14,000 13,650 2,966 40,782,500
27/05/2019 13,850 0.00 ■■ 0.00 13,800 14,400 13,800 1,660 22,991,000
26/05/2019 13,800 -0.60 -4.35 14,400 14,400 13,800 4,397 60,678,600
24/05/2019 13,800 -0.60 -4.35 14,400 14,400 13,800 4,397 60,678,600
23/05/2019 14,400 -0.40 -2.78 14,750 14,750 14,300 1,260 18,144,000
22/05/2019 14,750 -0.10 -0.68 14,800 14,800 14,450 2,421 35,709,750
21/05/2019 14,800 -0.20 -1.35 15,000 15,100 14,400 6,820 100,936,000
20/05/2019 15,000 -0.80 -5.33 15,800 15,800 15,000 2,816 42,240,000
19/05/2019 15,800 0.20 1.27 15,600 15,800 14,900 2,328 36,782,400
17/05/2019 15,800 0.20 1.27 15,600 15,800 14,900 2,328 36,782,400
16/05/2019 15,600 0.30 1.92 15,350 15,600 14,700 7,726 120,525,600
15/05/2019 15,350 -3.30 -21.50 18,650 16,550 15,350 5,503 84,471,050
14/05/2019 18,650 -0.10 -0.54 18,700 18,700 18,350 7,018 130,885,700
13/05/2019 18,700 -0.10 -0.53 18,750 18,800 18,700 6,871 128,487,700
12/05/2019 18,750 0.00 ■■ 0.00 18,750 18,800 18,700 4,336 81,300,000
10/05/2019 18,750 0.00 ■■ 0.00 18,750 18,800 18,700 4,336 81,300,000
09/05/2019 18,750 0.00 ■■ 0.00 18,750 18,800 18,650 4,828 90,525,000
08/05/2019 18,750 -0.10 -0.53 18,800 18,800 18,600 4,747 89,006,250
07/05/2019 18,800 0.20 1.06 18,650 18,900 18,600 784 14,739,200
06/05/2019 18,650 -0.10 -0.54 18,700 18,950 18,650 8,040 149,946,000
05/05/2019 18,700 -0.20 -1.07 18,900 19,400 18,700 6,536 122,223,200
03/05/2019 18,700 -0.20 -1.07 18,900 19,400 18,700 6,536 122,223,200
02/05/2019 18,900 0.40 2.12 18,500 19,400 18,600 6,533 123,473,700
01/05/2019 18,500 0.00 ■■ 0.00 18,500 18,650 18,500 2,689 49,746,500
30/04/2019 18,500 0.00 ■■ 0.00 18,500 18,650 18,500 2,689 49,746,500
29/04/2019 18,500 0.00 ■■ 0.00 18,500 18,650 18,500 2,689 49,746,500
28/04/2019 18,500 0.00 ■■ 0.00 18,500 18,650 18,500 2,689 49,746,500
26/04/2019 18,500 0.00 ■■ 0.00 18,500 18,650 18,500 2,689 49,746,500
25/04/2019 18,500 -0.20 -1.08 18,700 18,750 18,500 1,725 31,912,500
24/04/2019 18,700 0.20 1.07 18,500 18,800 18,500 9,809 183,428,300
23/04/2019 18,500 0.10 0.54 18,400 18,500 18,000 659 12,191,500
22/04/2019 18,400 -0.20 -1.09 18,550 18,400 18,200 119 2,189,600
21/04/2019 18,550 0.20 1.08 18,400 18,550 18,500 201 3,728,550
19/04/2019 18,550 0.20 1.08 18,400 18,550 18,500 201 3,728,550
18/04/2019 18,400 -0.10 -0.54 18,500 18,400 18,100 1,366 25,134,400
17/04/2019 18,500 -0.10 -0.54 18,550 19,000 18,500 828 15,318,000
16/04/2019 18,550 0.10 0.54 18,500 18,650 18,300 3,716 68,931,800
15/04/2019 18,500 0.10 0.54 18,400 18,650 18,400 1,531 28,323,500
12/04/2019 18,500 0.10 0.54 18,400 18,650 18,400 1,531 28,323,500
11/04/2019 18,400 0.30 1.63 18,150 19,400 18,300 3,234 59,505,600
10/04/2019 18,150 -0.30 -1.65 18,400 18,400 18,050 2,034 36,917,100
09/04/2019 18,400 -0.20 -1.09 18,600 18,700 18,100 6,992 128,652,800
08/04/2019 18,600 0.00 ■■ 0.00 18,600 18,800 18,100 2,612 48,583,200
05/04/2019 18,600 -0.50 -2.69 19,150 19,000 18,600 2,829 52,619,400
04/04/2019 19,150 0.30 1.57 18,850 19,150 18,500 6,623 126,830,450
03/04/2019 18,850 0.50 2.65 18,400 18,850 18,350 114 2,148,900
02/04/2019 18,400 0.00 ■■ 0.00 18,400 19,000 18,200 8,210 151,064,000
01/04/2019 18,400 -0.70 -3.80 19,100 19,400 18,400 6,261 115,202,400
30/03/2019 14,300 -0.05 -0.35 14,350 14,300 14,300 3,890 55,627,000
29/03/2019 19,100 0.10 0.52 19,000 19,500 18,950 2,212 42,249,200
28/03/2019 19,000 0.00 ■■ 0.00 19,000 19,000 18,500 6,765 128,535,000
27/03/2019 19,000 0.00 ■■ 0.00 19,000 19,100 18,700 3,805 72,295,000
26/03/2019 19,000 -0.10 -0.53 19,150 19,150 18,700 3,130 59,470,000
25/03/2019 19,150 -0.50 -2.61 19,600 19,600 18,800 2,455 47,013,250
22/03/2019 19,600 1.00 5.10 18,600 19,800 18,600 3,116 61,073,600
21/03/2019 18,600 0.30 1.61 18,300 18,650 18,300 12,477 232,072,200
20/03/2019 18,300 -0.60 -3.28 18,850 18,700 18,100 2,822 51,642,600
19/03/2019 18,850 0.00 ■■ 0.00 18,900 19,000 18,200 1,968 37,096,800
18/03/2019 18,900 1.20 6.35 17,700 18,900 17,700 29,172 551,350,800
15/03/2019 17,700 -0.30 -1.69 18,000 18,100 17,700 2,127 37,647,900
14/03/2019 18,000 -0.30 -1.67 18,300 18,500 17,900 5,223 94,014,000
13/03/2019 18,300 0.20 1.09 18,100 18,400 17,700 3,005 54,991,500
12/03/2019 18,100 0.30 1.66 17,800 18,100 17,800 3,279 59,349,900
11/03/2019 17,800 -0.10 -0.56 17,950 17,900 17,500 4,148 73,834,400
08/03/2019 17,950 0.00 ■■ 0.00 17,950 17,950 17,850 500 8,975,000
07/03/2019 17,950 0.00 ■■ 0.00 17,950 18,000 17,850 1,223 21,952,850
06/03/2019 17,950 0.10 0.56 17,850 18,000 17,450 2,898 52,019,100
05/03/2019 17,850 0.60 3.36 17,300 17,850 17,000 6,557 117,042,450
04/03/2019 17,300 -0.30 -1.73 17,600 17,850 17,300 4,880 84,424,000
01/03/2019 17,600 0.20 1.14 17,400 17,600 17,400 1,625 28,600,000
28/02/2019 17,400 -0.10 -0.57 17,450 17,450 17,300 1,063 18,496,200
27/02/2019 17,450 -0.10 -0.57 17,500 17,550 17,400 2,455 42,839,750
26/02/2019 17,500 0.30 1.71 17,200 17,500 17,100 2,071 36,242,500
25/02/2019 17,200 -0.60 -3.49 17,750 17,900 17,000 3,342 57,482,400
22/02/2019 17,750 0.10 0.56 17,600 17,800 17,200 2,643 46,913,250
21/02/2019 17,600 -0.30 -1.70 17,900 18,200 17,600 422 7,427,200
20/02/2019 17,900 0.00 ■■ 0.00 17,900 18,450 17,300 1,951 34,922,900
19/02/2019 17,900 -0.90 -5.03 18,800 18,800 17,900 839 15,018,100
18/02/2019 18,800 0.50 2.66 18,300 18,800 18,300 1,660 31,208,000
15/02/2019 18,300 0.40 2.19 17,900 18,300 17,700 5,202 95,196,600
14/02/2019 17,900 -0.30 -1.68 18,150 18,150 17,900 790 14,141,000
13/02/2019 18,150 1.20 6.61 17,000 18,150 17,100 11,255 204,278,250
12/02/2019 17,000 -0.10 -0.59 17,100 17,300 17,000 3,301 56,117,000
11/02/2019 17,100 0.10 0.58 17,000 17,100 17,000 1,995 34,114,500
01/02/2019 17,000 0.10 0.59 16,900 17,000 16,800 2,322 39,474,000
31/01/2019 16,900 -0.80 -4.73 17,700 17,500 16,400 6,931 117,133,900
30/01/2019 17,700 0.10 0.56 17,600 17,750 17,400 3,530 62,481,000
29/01/2019 17,600 0.10 0.57 17,500 17,600 17,000 2,963 52,148,800
28/01/2019 17,500 -0.20 -1.14 17,700 17,700 17,000 1,888 33,040,000
25/01/2019 17,700 0.10 0.56 17,600 17,800 17,050 3,589 63,525,300
24/01/2019 17,600 -0.30 -1.70 17,850 17,900 17,600 1,503,000 26,452,800,000
23/01/2019 17,850 0.40 2.24 17,500 17,850 17,350 4,353,000 77,701,050,000
22/01/2019 17,500 0.40 2.29 17,100 17,950 17,300 6,212,000 108,710,000,000
21/01/2019 17,100 1.10 6.43 16,000 17,100 16,500 100,360 1,716,156,000
19/01/2019 16,000 0.00 ■■ 0.00 16,000 16,100 15,800 1,913,000 30,608,000,000
18/01/2019 16,000 0.10 0.63 16,000 16,100 15,800 19,130 306,080,000
17/01/2019 16,000 -0.65 -4.06 16,650 16,400 16,000 42,360 677,760,000
16/01/2019 16,650 0.05 0.30 16,600 16,650 16,200 16,730 278,554,500
15/01/2019 16,600 0.85 5.12 15,750 16,700 15,950 123,170 2,044,622,000
14/01/2019 15,750 1.00 6.35 14,750 15,750 14,800 143,930 2,266,897,500
11/01/2019 14,750 0.15 1.02 14,600 14,800 14,500 147,880 2,181,230,000
10/01/2019 14,600 -0.15 -1.03 14,750 15,000 14,500 118,360 1,728,056,000
09/01/2019 14,750 0.30 2.03 14,450 14,800 14,500 8,150 120,212,500
08/01/2019 14,450 -0.05 -0.35 14,500 14,600 14,350 19,200 277,440,000
07/01/2019 14,500 0.05 0.34 14,450 14,500 14,350 7,530 109,185,000
04/01/2019 14,450 0.05 0.35 14,400 14,450 14,300 11,050 159,672,500
03/01/2019 14,400 -0.10 -0.69 14,500 14,400 14,300 1,500 21,600,000
02/01/2019 14,500 -0.10 -0.69 14,600 14,500 14,300 7,000 101,500,000
28/12/2018 14,600 0.05 0.34 14,550 14,600 14,500 8,100 118,260,000
27/12/2018 14,550 0.15 1.03 14,400 14,600 14,400 8,300 120,765,000
26/12/2018 14,400 -0.10 -0.69 14,400 14,500 14,300 30,150 434,160,000
25/12/2018 14,400 -0.05 -0.35 14,400 14,450 13,550 7,500 108,000,000
24/12/2018 14,400 -0.15 -1.04 14,550 14,550 14,400 6,520 93,888,000
21/12/2018 14,550 0.05 0.34 14,500 14,550 14,300 3,950 57,472,500
20/12/2018 14,500 -0.10 -0.69 14,500 14,500 14,250 10,910 158,195,000
19/12/2018 14,500 0.10 0.69 14,400 14,500 14,250 4,000 58,000,000
18/12/2018 14,400 -0.15 -1.04 14,400 14,400 14,250 6,760 97,344,000
17/12/2018 14,400 0.05 0.35 14,400 14,450 14,300 1,400 20,160,000
14/12/2018 14,400 -0.10 -0.69 14,400 14,400 14,300 2,300 33,120,000
13/12/2018 14,400 -0.10 -0.69 14,400 14,400 14,200 1,540 22,176,000
12/12/2018 14,400 -0.05 -0.35 14,450 14,400 13,900 6,530 94,032,000
11/12/2018 14,450 0.05 0.35 14,400 14,450 14,300 9,030 130,483,500
10/12/2018 14,400 -0.10 -0.69 14,500 14,450 14,400 360 5,184,000
07/12/2018 14,500 0.05 0.34 14,500 14,550 14,400 6,010 87,145,000
06/12/2018 14,500 0.05 0.34 14,450 14,550 14,500 1,310 18,995,000
05/12/2018 14,450 0.15 1.04 14,300 14,450 14,250 7,560 109,242,000
04/12/2018 14,300 -0.10 -0.70 14,400 14,300 14,300 5,170 73,931,000
03/12/2018 14,400 0.10 0.69 14,300 14,450 14,300 18,720 269,568,000
30/11/2018 14,300 -0.05 -0.35 14,350 14,300 14,300 3,890 55,627,000
29/11/2018 14,350 -0.10 -0.70 14,450 14,450 14,350 38,410 551,183,500
28/11/2018 14,450 -0.05 -0.35 14,450 14,450 14,300 6,020 86,989,000
27/11/2018 14,450 -0.05 -0.35 14,500 14,500 14,300 3,020 43,639,000
26/11/2018 14,500 0.05 0.34 14,450 14,500 14,200 20,220 293,190,000
25/11/2018 14,450 0.00 ■■ 0.00 14,450 14,450 14,450 1,030 14,883,500
23/11/2018 14,450 0.00 ■■ 0.00 14,450 14,450 14,450 1,030 14,883,500
22/11/2018 14,450 0.15 1.04 14,300 14,450 14,350 11,600 167,620,000
21/11/2018 14,300 0.15 1.05 14,300 14,500 14,300 2,630 37,609,000
20/11/2018 14,300 0.10 0.70 14,200 14,500 14,300 15,230 217,789,000
16/11/2018 14,200 0.30 2.11 14,200 14,500 14,200 3,180 45,156,000
15/11/2018 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 90 1,278,000
14/11/2018 14,200 -0.30 -2.11 14,500 14,300 14,200 5,610 79,662,000
13/11/2018 14,500 0.10 0.69 14,400 14,500 14,300 3,100 44,950,000
12/11/2018 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 510 7,344,000
11/11/2018 14,400 -0.10 -0.69 14,500 14,500 14,350 30,730 442,512,000
09/11/2018 14,400 -0.10 -0.69 14,500 14,500 14,350 30,730 442,512,000
08/11/2018 14,500 0.05 0.34 14,450 14,500 14,450 43,670 633,215,000
07/11/2018 14,450 0.05 0.35 14,400 14,450 14,400 1,050 15,172,500
06/11/2018 14,400 -0.05 -0.35 14,450 14,400 14,300 240 3,456,000
05/11/2018 14,450 -0.15 -1.04 14,450 14,450 14,300 460 6,647,000
02/11/2018 14,450 0.15 1.04 14,300 14,700 14,000 29,650 428,442,500
01/11/2018 14,300 -0.35 -2.45 14,650 14,300 14,300 100 1,430,000
31/10/2018 14,650 0.10 0.68 14,550 14,700 14,250 14,410 211,106,500
30/10/2018 14,550 -0.05 -0.34 14,600 14,550 14,200 1,710 24,880,500
29/10/2018 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 1,020 14,892,000
26/10/2018 14,600 0.15 1.03 14,450 14,600 14,200 5,140 75,044,000
25/10/2018 14,450 -0.15 -1.04 14,600 14,450 14,200 44,210 638,834,500
24/10/2018 14,600 0.35 2.40 14,250 14,600 14,300 5,570 81,322,000
23/10/2018 14,250 -0.35 -2.46 14,600 14,750 14,250 5,260 74,955,000
22/10/2018 14,600 0.15 1.03 14,450 14,750 14,500 32,940 480,924,000
19/10/2018 14,450 0.20 1.38 14,250 14,450 14,200 6,010 86,844,500
18/10/2018 14,250 -0.35 -2.46 14,600 14,500 14,200 550 7,837,500
17/10/2018 14,600 -0.30 -2.05 14,600 14,600 14,100 13,940 203,524,000
16/10/2018 14,600 0.60 4.11 14,000 14,600 14,000 19,150 279,590,000
15/10/2018 14,000 -0.20 -1.43 14,200 14,500 14,000 13,250 185,500,000
12/10/2018 14,200 0.35 2.46 13,850 14,200 13,500 18,590 263,978,000
11/10/2018 13,850 -0.05 -0.36 13,900 13,900 13,400 6,590 91,271,500
10/10/2018 13,900 0.05 0.36 13,850 13,900 13,850 41,810 581,159,000
09/10/2018 13,850 0.10 0.72 13,750 14,000 13,750 12,000 166,200,000
08/10/2018 13,750 -0.25 -1.82 14,000 14,000 13,750 11,290 155,237,500
05/10/2018 14,000 0.10 0.71 13,900 14,000 13,800 11,900 166,600,000
04/10/2018 13,900 -0.40 -2.88 14,300 14,300 13,900 19,870 276,193,000
03/10/2018 14,300 -0.20 -1.40 14,500 14,400 13,800 34,930 499,499,000
02/10/2018 14,500 -0.20 -1.38 14,500 14,500 14,300 13,400 194,300,000
01/10/2018 14,500 0.10 0.69 14,400 14,500 14,250 10,190 147,755,000
28/09/2018 14,400 0.05 0.35 14,350 14,400 13,900 3,880 55,872,000
27/09/2018 14,350 -0.15 -1.05 14,500 14,500 14,250 21,900 314,265,000
26/09/2018 14,500 0.10 0.69 14,400 14,500 14,250 19,050 276,225,000
25/09/2018 14,400 0.05 0.35 14,350 14,400 14,300 4,520 65,088,000
24/09/2018 14,350 0.05 0.35 14,300 14,450 14,100 22,810 327,323,500
21/09/2018 14,300 -0.10 -0.70 14,400 14,800 14,300 22,410 320,463,000
20/09/2018 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 6,760 97,344,000
19/09/2018 14,400 0.20 1.39 14,200 14,400 14,100 53,600 771,840,000
18/09/2018 14,200 0.10 0.70 14,100 14,200 13,900 43,300 614,860,000
17/09/2018 14,100 -0.20 -1.42 14,100 14,100 13,900 5,400 76,140,000
16/09/2018 14,100 0.15 1.06 13,950 14,100 13,900 6,580 92,778,000
14/09/2018 14,100 0.15 1.06 13,950 14,100 13,900 6,580 92,778,000
13/09/2018 13,950 -0.05 -0.36 14,000 14,200 13,500 19,930 278,023,500
12/09/2018 14,000 -0.20 -1.43 14,000 14,000 13,800 560 7,840,000
11/09/2018 14,000 -0.20 -1.43 14,000 14,000 13,800 1,850 25,900,000
10/09/2018 14,000 -0.10 -0.71 14,000 14,000 13,800 5,440 76,160,000
07/09/2018 14,000 0.10 0.71 13,900 14,000 13,750 3,930 55,020,000
06/09/2018 13,900 -0.05 -0.36 13,950 14,300 13,800 16,230 225,597,000
05/09/2018 13,950 0.05 0.36 13,900 14,300 13,800 16,330 227,803,500
04/09/2018 13,900 0.15 1.08 13,750 13,900 13,750 3,990 55,461,000
01/09/2018 13,750 0.00 ■■ 0.00 13,750 13,800 13,750 1,000 13,750,000
31/08/2018 13,750 0.00 ■■ 0.00 13,750 13,800 13,750 1,000 13,750,000
30/08/2018 13,750 0.15 1.09 13,750 13,900 13,750 760 10,450,000
29/08/2018 13,750 0.25 1.82 13,750 14,000 13,700 10,100 138,875,000
28/08/2018 13,750 -0.25 -1.82 14,000 14,000 13,750 22,050 303,187,500
27/08/2018 14,000 0.10 0.71 13,900 14,000 13,800 8,210 114,940,000
24/08/2018 13,900 0.10 0.72 13,800 14,200 13,700 31,410 436,599,000
23/08/2018 13,800 -0.05 -0.36 13,800 13,800 13,750 4,940 68,172,000
22/08/2018 13,800 -0.15 -1.09 13,950 13,800 13,800 350 4,830,000
21/08/2018 13,950 0.20 1.43 13,750 13,950 13,700 370 5,161,500
20/08/2018 13,750 -0.20 -1.45 13,950 13,950 13,750 300 4,125,000
17/08/2018 13,950 0.15 1.08 13,800 13,950 13,950 110 1,534,500
16/08/2018 13,800 0.10 0.72 13,700 13,800 13,700 2,070 28,566,000
15/08/2018 13,700 -0.10 -0.73 13,800 13,700 13,700 110 1,507,000
14/08/2018 13,800 0.05 0.36 13,750 13,800 13,500 1,580 21,804,000
13/08/2018 13,750 -0.05 -0.36 13,800 13,800 13,450 1,110 15,262,500
10/08/2018 13,800 -0.20 -1.45 14,000 13,800 13,800 90 1,242,000
09/08/2018 14,000 0.25 1.79 13,750 14,000 13,650 2,350 32,900,000
08/08/2018 13,750 -0.20 -1.45 13,950 14,150 13,650 3,680 50,600,000
07/08/2018 13,950 -0.05 -0.36 14,000 14,150 13,600 8,080 112,716,000
06/08/2018 14,000 0.10 0.71 13,900 14,000 13,750 6,350 88,900,000
03/08/2018 13,900 -0.30 -2.16 13,900 13,900 13,600 2,000 27,800,000
02/08/2018 13,900 0.30 2.16 13,600 14,000 13,600 1,510 20,989,000
01/08/2018 13,600 0.25 1.84 13,600 13,850 13,600 18,180 247,248,000
31/07/2018 13,600 -0.10 -0.74 13,700 13,700 13,600 7,480 101,728,000
30/07/2018 13,700 -0.15 -1.09 13,850 13,700 13,700 950 13,015,000
27/07/2018 13,850 0.50 3.61 13,350 13,900 13,400 4,990 69,111,500
26/07/2018 13,350 0.10 0.75 13,250 13,350 13,200 13,250 176,887,500
25/07/2018 13,250 0.20 1.51 13,050 13,250 13,050 17,570 232,802,500
24/07/2018 13,050 -0.15 -1.15 13,050 13,100 12,800 7,850 102,442,500
23/07/2018 13,050 0.55 4.21 12,500 13,100 12,700 13,310 173,695,500
20/07/2018 12,500 -0.05 -0.40 12,500 12,500 12,450 8,810 110,125,000
19/07/2018 12,500 0.05 0.40 12,450 12,600 12,500 1,960 24,500,000
18/07/2018 12,450 0.10 0.80 12,350 12,500 12,350 2,070 25,771,500
17/07/2018 12,350 0.35 2.83 12,000 12,500 12,000 7,780 96,083,000
16/07/2018 12,000 0.10 0.83 11,900 12,100 11,950 3,700 44,400,000
13/07/2018 11,900 -0.20 -1.68 12,100 12,250 11,900 6,570 78,183,000
12/07/2018 12,100 0.10 0.83 12,000 12,100 11,900 5,500 66,550,000
11/07/2018 12,000 -0.30 -2.50 12,000 12,000 11,700 4,110 49,320,000
10/07/2018 12,000 0.35 2.92 12,000 12,500 12,000 360 4,320,000
09/07/2018 12,000 -0.10 -0.83 12,100 12,300 12,000 6,660 79,920,000
08/07/2018 12,100 0.40 3.31 11,700 12,100 11,500 20,610 249,381,000
06/07/2018 12,100 0.40 3.31 11,700 12,100 11,500 20,610 249,381,000
05/07/2018 11,700 -0.40 -3.42 12,100 11,900 11,700 44,220 517,374,000
04/07/2018 12,100 0.20 1.65 11,900 12,200 11,650 78,710 952,391,000
03/07/2018 11,900 0.10 0.84 11,800 12,050 11,700 31,030 369,257,000
02/07/2018 11,800 -0.55 -4.66 12,350 12,100 11,700 65,400 771,720,000
29/06/2018 12,350 0.15 1.21 12,200 0 0 14,680 181,298,000
28/06/2018 12,200 -0.20 -1.64 12,400 12,200 11,750 14,100 172,020,000
27/06/2018 12,400 0.10 0.81 12,300 12,400 11,600 18,420 228,408,000
26/06/2018 12,300 -0.20 -1.63 12,300 12,300 12,100 420 5,166,000
25/06/2018 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 1,970 24,231,000
22/06/2018 12,300 -0.15 -1.22 12,300 12,300 12,150 3,130 38,499,000
21/06/2018 12,300 0.10 0.81 12,200 12,650 12,000 13,260 163,098,000
20/06/2018 12,200 0.10 0.82 12,200 12,350 12,100 740 9,028,000
19/06/2018 12,200 -0.10 -0.82 12,300 12,550 11,900 19,660 239,852,000
18/06/2018 12,300 -0.10 -0.81 12,400 12,600 12,000 13,980 171,954,000
15/06/2018 12,400 -0.10 -0.81 12,500 12,700 12,050 10,120 125,488,000
14/06/2018 12,500 -0.10 -0.80 12,500 12,850 12,400 3,710 46,375,000
13/06/2018 12,500 0.10 0.80 12,400 12,650 12,300 8,200 102,500,000
12/06/2018 12,400 0.25 2.02 12,150 12,500 12,050 3,560 44,144,000
11/06/2018 12,150 0.05 0.41 12,100 12,600 12,150 15,400 187,110,000
08/06/2018 12,100 -0.65 -5.37 12,750 12,850 12,100 30,200 365,420,000
07/06/2018 12,750 -0.05 -0.39 12,750 12,750 12,700 660 8,415,000
06/06/2018 12,750 -0.10 -0.78 12,850 12,850 12,600 3,700 47,175,000
05/06/2018 12,850 0.35 2.72 12,500 12,900 12,450 12,130 155,870,500
04/06/2018 12,500 0.35 2.80 12,150 12,500 12,150 9,960 124,500,000
02/06/2018 12,150 -0.20 -1.65 12,350 12,400 11,550 11,590 140,818,500
01/06/2018 12,150 -0.20 -1.65 12,350 12,400 11,550 11,590 140,818,500
31/05/2018 12,350 0.75 6.07 11,600 12,350 11,600 18,180 224,523,000
30/05/2018 11,600 0.05 0.43 11,600 12,000 11,600 1,600 18,560,000
29/05/2018 11,600 0.30 2.59 11,600 12,000 11,100 22,070 256,012,000
28/05/2018 11,600 -0.60 -5.17 12,200 12,500 11,350 30,270 351,132,000
25/05/2018 12,200 -0.30 -2.46 12,500 12,800 12,000 5,690 69,418,000
24/05/2018 12,500 0.05 0.40 12,450 12,650 12,000 41,810 522,625,000
23/05/2018 12,450 -0.15 -1.20 12,600 12,650 12,300 20,700 257,715,000
22/05/2018 12,600 -0.20 -1.59 12,800 12,800 12,450 25,330 319,158,000
21/05/2018 12,800 -0.10 -0.78 12,800 12,850 12,650 14,620 187,136,000
18/05/2018 12,800 0.05 0.39 12,800 13,000 12,550 33,700 431,360,000
17/05/2018 12,800 -0.05 -0.39 12,850 13,200 12,800 9,320 119,296,000
16/05/2018 12,850 -0.25 -1.95 13,100 13,700 12,700 40,840 524,794,000
15/05/2018 13,100 -0.90 -6.87 14,000 14,200 13,050 54,760 717,356,000
14/05/2018 14,000 -0.80 -5.71 14,800 14,600 13,900 21,490 300,860,000
11/05/2018 17,800 -0.05 -0.28 17,850 17,850 17,300 57,730 1,027,594,000
10/05/2018 17,850 0.45 2.52 17,400 18,100 17,350 56,850 1,014,772,500
09/05/2018 17,400 0.20 1.15 17,200 17,600 17,200 20,660 359,484,000
08/05/2018 17,200 -1.05 -6.10 18,250 17,800 17,000 172,060 2,959,432,000
07/05/2018 18,250 -0.05 -0.27 18,300 18,400 17,600 58,900 1,074,925,000
04/05/2018 18,300 -0.50 -2.73 18,800 19,000 18,050 28,200 516,060,000
03/05/2018 18,800 1.00 5.32 17,800 18,800 18,400 164,880 3,099,744,000
02/05/2018 17,800 0.95 5.34 16,850 17,900 17,000 128,140 2,280,892,000
28/04/2018 16,850 -0.35 -2.08 17,200 17,500 16,750 18,620 313,747,000
27/04/2018 16,850 -0.35 -2.08 17,200 17,500 16,750 18,620 313,747,000
26/04/2018 17,200 0.25 1.45 16,950 17,950 17,000 78,120 1,343,664,000
25/04/2018 16,950 0.05 0.29 16,900 16,950 16,650 7,160 121,362,000
24/04/2018 16,950 0.05 0.29 16,900 16,950 16,650 7,160 121,362,000
23/04/2018 16,900 0.20 1.18 16,700 17,050 16,700 35,650 602,485,000
20/04/2018 16,700 -0.15 -0.90 16,850 16,750 16,400 25,810 431,027,000
19/04/2018 16,850 -0.25 -1.48 16,850 16,950 16,500 5,030 84,755,500
18/04/2018 16,850 -0.05 -0.30 16,900 17,000 16,850 12,640 212,984,000
13/04/2018 16,000 -0.10 -0.63 16,000 16,100 15,900 14,600 233,600,000
12/04/2018 16,000 0.15 0.94 15,850 16,000 15,600 33,810 540,960,000
11/04/2018 15,850 -0.40 -2.52 15,850 15,850 15,450 3,730 59,120,500
10/04/2018 15,850 -0.15 -0.95 16,000 16,000 15,800 23,360 370,256,000
09/04/2018 16,000 -0.20 -1.25 16,000 16,000 15,800 18,330 293,280,000
07/04/2018 16,000 -0.10 -0.63 16,000 16,000 15,800 9,310 148,960,000
06/04/2018 16,000 -0.10 -0.63 16,000 16,000 15,800 9,310 148,960,000
05/04/2018 16,000 -16.00 -100.00 16,000 16,000 16,000 1,100 17,600,000
04/04/2018 16,000 -16.00 -100.00 16,000 16,000 16,000 8,680 138,880,000
03/04/2018 16,000 -0.10 -0.63 16,000 16,100 15,900 7,600 121,600,000
02/04/2018 16,000 -0.15 -0.94 16,150 16,100 16,000 14,180 226,880,000
30/03/2018 16,150 -0.15 -0.93 16,300 16,250 16,150 190 3,068,500
29/03/2018 16,100 -0.20 -1.24 16,300 16,500 16,100 15,490 249,389,000
28/03/2018 16,300 0.20 1.23 16,100 16,500 16,150 18,260 297,638,000
27/03/2018 16,100 -0.20 -1.24 16,300 16,300 16,000 49,560 797,916,000
26/03/2018 16,300 0.25 1.53 16,050 16,300 16,100 9,200 149,960,000
25/03/2018 16,050 -0.15 -0.93 16,200 16,200 15,800 39,010 626,110,500
23/03/2018 16,050 -0.15 -0.93 16,200 16,200 15,800 39,010 626,110,500
22/03/2018 16,200 0.40 2.47 15,800 16,200 15,500 68,040 1,102,248,000
21/03/2018 15,800 -0.10 -0.63 15,800 15,800 15,400 1,930 30,494,000
20/03/2018 15,800 -0.10 -0.63 15,900 15,900 15,800 1,360 21,488,000
19/03/2018 15,900 0.90 5.66 15,000 15,900 15,500 66,970 1,064,823,000
18/03/2018 15,000 0.10 0.67 15,000 15,100 14,900 57,440 861,600,000
16/03/2018 15,000 0.10 0.67 15,000 15,100 14,900 57,440 861,600,000
15/03/2018 15,000 0.10 0.67 14,900 15,000 14,900 13,200 198,000,000
14/03/2018 14,900 0.05 0.34 14,850 15,200 14,900 18,690 278,481,000
13/03/2018 14,850 0.10 0.67 14,850 15,000 14,750 36,340 539,649,000
12/03/2018 14,850 0.20 1.35 14,650 14,850 14,650 6,200 92,070,000
09/03/2018 14,850 0.20 1.35 14,650 14,850 14,650 4,350 64,597,500
08/03/2018 14,650 -0.15 -1.02 14,800 14,900 14,650 5,530 81,014,500
07/03/2018 14,800 0.40 2.70 14,400 15,400 14,350 8,050 119,140,000
06/03/2018 14,400 0.05 0.35 14,350 14,400 14,100 10,240 147,456,000
05/03/2018 14,350 -0.15 -1.05 14,500 14,500 14,250 5,850 83,947,500
02/03/2018 14,550 -0.05 -0.34 14,550 14,550 14,200 3,220 46,851,000
01/03/2018 14,550 -0.15 -1.03 14,700 14,600 14,550 1,360 19,788,000
28/02/2018 14,700 -0.20 -1.36 14,700 14,700 14,500 3,240 47,628,000
27/02/2018 14,700 -0.10 -0.68 14,800 14,750 14,650 290 4,263,000
26/02/2018 14,800 -0.10 -0.68 14,900 14,850 14,300 7,870 116,476,000
25/02/2018 14,900 -0.10 -0.67 14,900 14,900 14,800 4,400 65,560,000
23/02/2018 14,900 -0.10 -0.67 14,900 14,900 14,800 4,400 65,560,000
22/02/2018 14,900 -0.05 -0.34 14,900 15,000 14,850 5,550 82,695,000
21/02/2018 14,900 0.10 0.67 14,900 15,250 14,900 4,980 74,202,000
13/02/2018 14,900 -0.05 -0.34 14,950 15,250 14,900 7,620 113,538,000
12/02/2018 14,950 0.00 ■■ 0.00 14,950 14,950 14,950 1,490 22,275,500
09/02/2018 14,950 0.25 1.67 14,700 15,000 14,300 140 2,093,000
08/02/2018 14,700 -0.30 -2.04 15,000 15,000 14,700 21,280 312,816,000
07/02/2018 15,000 -0.05 -0.33 15,050 15,000 14,500 23,550 353,250,000
06/02/2018 14,600 -0.45 -3.08 15,050 0 0 13,520 197,392,000
05/02/2018 15,050 -0.15 -1.00 15,200 15,100 14,900 800 12,040,000
04/02/2018 15,200 0.15 0.99 15,050 15,200 15,000 32,420 492,784,000
02/02/2018 15,200 0.15 0.99 15,050 15,200 15,000 32,420 492,784,000
01/02/2018 15,050 -0.25 -1.66 15,300 15,300 15,000 21,910 329,745,500
31/01/2018 15,300 -0.20 -1.31 15,300 15,300 15,100 5,140 78,642,000
30/01/2018 15,300 0.20 1.31 15,100 15,600 15,000 8,510 130,203,000
29/01/2018 15,100 -0.15 -0.99 15,250 15,500 15,100 7,420 112,042,000
26/01/2018 15,250 0.05 0.33 15,250 15,350 15,200 5,400 82,350,000
25/01/2018 15,250 -0.05 -0.33 15,300 15,600 15,100 37,130 566,232,500
24/01/2018 12,150 -3.55 -29.22 15,700 15,800 15,000 8,080 98,172,000
22/01/2018 15,300 -0.40 -2.61 15,700 15,800 15,000 21,770 333,081,000
19/01/2018 15,700 -0.40 -2.55 15,700 15,700 15,300 6,430 100,951,000
18/01/2018 15,700 0.30 1.91 15,400 15,700 15,200 4,100 64,370,000
17/01/2018 15,400 -0.40 -2.60 15,800 16,000 15,350 6,850 105,490,000
16/01/2018 15,800 0.25 1.58 15,550 16,000 15,050 17,830 281,714,000
15/01/2018 15,550 -0.30 -1.93 15,850 16,200 15,550 4,270 66,398,500
12/01/2018 15,850 0.85 5.36 15,000 15,850 15,000 62,110 984,443,500
11/01/2018 15,000 0.60 4.00 14,400 15,000 14,150 70,220 1,053,300,000
10/01/2018 14,400 0.05 0.35 14,400 14,700 14,400 51,200 737,280,000
09/01/2018 14,400 0.40 2.78 14,000 14,500 14,000 89,120 1,283,328,000
08/01/2018 14,000 0.70 5.00 13,300 14,000 13,250 37,270 521,780,000
05/01/2018 13,300 -0.05 -0.38 13,300 13,450 13,050 29,820 396,606,000
04/01/2018 13,300 0.20 1.50 13,100 13,450 13,100 36,980 491,834,000
03/01/2018 13,100 -0.50 -3.82 13,600 13,500 13,000 32,950 431,645,000
02/01/2018 13,600 0.30 2.21 13,300 13,600 13,150 11,030 150,008,000
31/12/2017 13,300 -0.30 -2.26 13,600 13,600 12,950 21,400 284,620,000
29/12/2017 13,300 -0.30 -2.26 13,600 13,600 12,950 21,400 284,620,000
28/12/2017 13,600 -0.05 -0.37 13,650 13,800 13,350 18,940 257,584,000
27/12/2017 13,650 0.55 4.03 13,100 14,000 13,200 47,180 644,007,000
26/12/2017 13,100 0.85 6.49 12,250 13,100 12,350 145,780 1,909,718,000
25/12/2017 12,250 0.05 0.41 12,200 12,300 12,250 14,600 178,850,000
22/12/2017 12,200 -0.15 -1.23 12,350 12,300 12,200 7,000 85,400,000
21/12/2017 12,350 0.10 0.81 12,250 12,400 12,200 3,310 40,878,500
20/12/2017 12,250 -0.05 -0.41 12,300 12,300 12,250 9,870 120,907,500
19/12/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 1,400 17,220,000
18/12/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 2,860 35,178,000
15/12/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 100 1,250,000
14/12/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 200 2,500,000
13/12/2017 12,500 -0.05 -0.40 12,550 12,550 12,500 800 10,000,000
12/12/2017 12,700 -0.05 -0.39 12,750 12,700 12,700 100 1,270,000
11/12/2017 12,600 0.10 0.79 12,500 12,600 12,600 15,160 191,016,000
08/12/2017 12,300 0.15 1.22 12,150 12,300 12,100 3,000 36,900,000
07/12/2017 12,300 0.15 1.22 12,150 12,300 12,100 3,000 36,900,000
05/12/2017 12,000 0.15 1.27 12,000 12,150 11,950 62,470 749,640,000
04/12/2017 11,850 -0.15 -1.25 12,000 12,000 11,850 26,840 318,054,000
01/12/2017 12,000 -0.10 -0.83 12,200 12,200 11,950 51,020 612,240,000
30/11/2017 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
29/11/2017 12,100 0.10 0.83 12,000 12,100 11,850 22,000 266,200,000
28/11/2017 12,000 -0.05 -0.41 12,000 12,000 11,900 18,160 217,920,000
27/11/2017 12,050 -0.10 -0.82 12,100 12,150 12,000 2,730 32,896,500
24/11/2017 12,150 -0.05 -0.41 12,150 12,150 12,100 8,080 98,172,000
23/11/2017 12,200 -0.10 -0.81 12,300 12,300 12,200 45,240 551,928,000
22/11/2017 12,300 0.05 0.41 12,300 12,300 12,250 13,580 167,034,000
21/11/2017 12,250 -0.15 -1.21 12,400 12,400 12,250 5,160 63,210,000
20/11/2017 12,400 -0.05 -0.40 12,450 12,450 12,350 13,330 165,292,000
17/11/2017 12,450 0.05 0.40 12,400 12,500 12,400 25,720 320,214,000
16/11/2017 12,400 -0.05 -0.40 12,400 12,450 12,350 5,700 70,680,000
15/11/2017 12,450 0.10 0.81 12,400 12,450 12,250 13,620 169,569,000
14/11/2017 12,350 0.05 0.41 12,100 12,350 12,000 64,750 799,662,500
13/11/2017 12,300 0.00 ■■ 0.00 12,100 12,300 11,950 54,590 671,457,000
10/11/2017 12,300 0.00 ■■ 0.00 12,350 12,350 12,100 2,270 27,921,000
09/11/2017 12,300 -0.10 -0.81 12,400 12,400 11,850 18,300 225,090,000
08/11/2017 12,400 0.00 ■■ 0.00 12,400 12,400 12,300 30,310 375,844,000
07/11/2017 12,400 -0.10 -0.80 12,500 12,500 12,200 23,110 286,564,000
06/11/2017 12,500 0.25 2.04 12,250 12,500 12,250 43,910 548,875,000
03/11/2017 12,250 0.15 1.24 12,100 12,250 12,100 27,770 340,182,500
02/11/2017 12,100 0.10 0.83 11,950 12,100 11,950 23,190 280,599,000
01/11/2017 12,000 0.05 0.42 12,000 12,100 11,950 10,670 128,040,000
31/10/2017 11,950 0.05 0.42 11,900 12,050 11,800 16,770 200,401,500
30/10/2017 11,900 0.20 1.71 11,800 12,100 11,800 26,950 320,705,000
27/10/2017 11,700 0.05 0.43 11,700 11,850 11,700 19,900 232,830,000
26/10/2017 11,650 -0.05 -0.43 11,700 11,700 11,600 6,950 80,967,500
25/10/2017 11,700 0.05 0.43 11,650 12,000 11,650 6,510 76,167,000
24/10/2017 11,650 0.00 ■■ 0.00 11,650 11,650 11,650 10 116,500
23/10/2017 11,650 -0.25 -2.10 11,650 11,900 11,650 780 9,087,000
20/10/2017 11,900 0.30 2.59 11,600 12,000 11,600 12,000 142,800,000
19/10/2017 11,600 0.10 0.87 12,100 12,100 11,500 13,620 157,992,000
18/10/2017 11,500 -0.05 -0.43 11,600 12,300 11,500 18,750 215,625,000
17/10/2017 11,550 -0.20 -1.70 11,750 11,800 11,550 6,590 76,114,500
16/10/2017 11,750 0.00 ■■ 0.00 11,700 11,800 11,700 290 3,407,500
13/10/2017 11,750 0.05 0.43 11,650 11,750 11,600 11,310 132,892,500
12/10/2017 11,700 0.00 ■■ 0.00 11,800 11,800 11,700 8,670 101,439,000
11/10/2017 11,700 0.20 1.74 11,550 11,700 11,550 46,340 542,178,000
10/10/2017 11,500 -0.05 -0.43 11,400 11,500 11,400 2,420 27,830,000
09/10/2017 11,550 0.00 ■■ 0.00 11,350 11,550 11,350 310 3,580,500
06/10/2017 11,550 -0.05 -0.43 11,350 11,550 11,300 56,740 655,347,000
05/10/2017 11,600 -0.05 -0.43 11,600 11,600 11,600 20 232,000
04/10/2017 11,650 0.05 0.43 11,350 11,650 11,350 30 349,500
03/10/2017 11,600 0.30 2.65 11,600 11,600 11,300 15,630 181,308,000
02/10/2017 11,300 -0.20 -1.74 11,200 11,650 11,200 340 3,842,000
29/09/2017 11,500 0.10 0.88 11,600 11,600 11,250 200 2,300,000
28/09/2017 11,400 -0.25 -2.15 11,450 11,650 11,400 9,810 111,834,000
27/09/2017 11,650 0.05 0.43 11,650 11,650 11,650 10 116,500
26/09/2017 11,600 -0.05 -0.43 11,500 11,600 11,450 25,370 294,292,000
25/09/2017 11,650 -0.05 -0.43 11,800 11,800 11,500 12,630 147,139,500
22/09/2017 11,700 -0.10 -0.85 11,650 11,700 11,500 4,560 53,352,000
21/09/2017 11,800 0.10 0.85 11,700 11,800 11,500 15,530 183,254,000
20/09/2017 11,700 0.15 1.30 11,550 12,000 11,550 24,300 284,310,000
19/09/2017 11,550 0.35 3.12 11,200 11,700 11,200 20,960 242,088,000
18/09/2017 11,200 0.00 ■■ 0.00 11,100 11,500 11,100 10,450 117,040,000
15/09/2017 11,200 0.10 0.90 11,200 11,400 11,200 4,010 44,912,000
14/09/2017 11,100 0.10 0.91 11,000 11,100 11,000 27,630 306,693,000
13/09/2017 11,000 0.05 0.46 11,000 11,000 11,000 22,090 242,990,000
12/09/2017 10,950 0.00 ■■ 0.00 11,000 11,000 10,950 1,030 11,278,500
11/09/2017 10,950 0.05 0.46 11,000 11,100 10,950 17,060 186,807,000
08/09/2017 10,900 -0.20 -1.80 11,100 11,100 10,900 10,590 115,431,000
07/09/2017 11,100 0.10 0.91 11,050 11,100 11,000 30,110 334,221,000
06/09/2017 11,000 0.00 ■■ 0.00 11,000 11,250 11,000 10,500 115,500,000
05/09/2017 11,000 0.00 ■■ 0.00 11,200 11,200 11,000 3,610 39,710,000
01/09/2017 11,000 -0.25 -2.22 11,250 11,250 11,000 22,540 247,940,000
31/08/2017 11,250 0.25 2.27 11,000 11,450 11,000 22,930 257,962,500
30/08/2017 11,000 0.10 0.92 10,900 11,000 10,900 11,030 121,330,000
29/08/2017 10,900 0.10 0.93 10,800 10,900 10,800 2,910 31,719,000
28/08/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,750 2,510 27,108,000
25/08/2017 10,800 -0.10 -0.92 10,800 10,800 10,800 10 108,000
24/08/2017 10,900 -0.05 -0.46 10,950 10,950 10,850 6,730 73,357,000
23/08/2017 10,950 0.15 1.39 10,950 10,950 10,950 10 109,500
22/08/2017 10,800 0.00 ■■ 0.00 10,800 10,850 10,750 23,390 252,612,000
21/08/2017 10,800 -0.25 -2.26 11,100 11,100 10,800 7,370 79,596,000
18/08/2017 11,050 0.15 1.38 10,900 11,050 10,900 510 5,635,500
17/08/2017 10,900 -0.10 -0.91 11,150 11,150 10,900 3,570 38,913,000
16/08/2017 11,000 0.20 1.85 10,800 11,000 10,800 16,830 185,130,000
15/08/2017 10,800 0.00 ■■ 0.00 10,900 10,900 10,800 6,130 66,204,000
14/08/2017 10,800 -0.05 -0.46 10,800 10,800 10,800 7,000 75,600,000
11/08/2017 10,850 0.00 ■■ 0.00 10,700 10,850 10,700 11,600 125,860,000
10/08/2017 10,850 0.15 1.40 10,800 10,850 10,700 6,450 69,982,500
09/08/2017 10,700 -0.10 -0.93 10,750 10,800 10,600 12,630 135,141,000
08/08/2017 10,800 0.00 ■■ 0.00 10,700 10,800 10,700 1,000 10,800,000
07/08/2017 10,800 0.00 ■■ 0.00 10,650 10,900 10,600 820 8,856,000
04/08/2017 10,800 0.00 ■■ 0.00 11,000 11,000 10,750 5,270 56,916,000
03/08/2017 10,800 -0.10 -0.92 10,900 10,900 10,800 11,700 126,360,000
02/08/2017 10,900 -0.05 -0.46 10,700 10,900 10,700 16,330 177,997,000
01/08/2017 10,950 -0.05 -0.45 10,750 11,000 10,750 1,520 16,644,000
31/07/2017 11,000 0.10 0.92 10,900 11,000 10,900 510 5,610,000
28/07/2017 10,900 -0.10 -0.91 10,850 11,050 10,850 640 6,976,000
27/07/2017 11,000 -0.10 -0.90 10,800 11,100 10,800 46,950 516,450,000
26/07/2017 11,100 0.05 0.45 11,100 11,100 11,000 13,360 148,296,000
25/07/2017 11,050 0.00 ■■ 0.00 11,000 11,100 11,000 16,430 181,551,500
24/07/2017 11,050 0.05 0.45 11,100 11,100 10,900 2,150 23,757,500
21/07/2017 11,000 0.10 0.92 11,000 11,000 10,800 52,830 581,130,000
20/07/2017 10,900 -0.10 -0.91 10,800 11,000 10,700 35,080 382,372,000
19/07/2017 11,000 0.05 0.46 10,850 11,000 10,600 29,920 329,120,000
18/07/2017 10,950 0.10 0.92 10,700 11,100 10,600 31,920 349,524,000
17/07/2017 10,850 -0.25 -2.25 11,100 11,100 10,800 9,300 100,905,000
14/07/2017 11,100 0.30 2.78 11,200 11,200 10,800 17,590 195,249,000
13/07/2017 10,800 -0.40 -3.57 11,200 11,200 10,800 9,140 98,712,000
12/07/2017 11,200 0.00 ■■ 0.00 11,100 11,300 11,050 19,010 212,912,000
11/07/2017 11,200 0.20 1.82 11,100 11,200 11,000 18,160 203,392,000
10/07/2017 11,000 -0.10 -0.90 11,100 11,700 10,700 22,590 248,490,000
07/07/2017 11,100 -0.10 -0.89 11,200 11,600 11,000 72,890 809,079,000
06/07/2017 11,200 0.70 6.67 11,200 11,200 11,200 147,320 1,649,984,000
05/07/2017 10,500 0.66 6.71 9,840 10,500 9,830 154,560 1,622,880,000
04/07/2017 9,840 0.14 1.44 9,890 9,890 9,670 7,750 76,260,000
03/07/2017 9,700 -0.01 -0.10 10,000 10,000 9,700 2,790 27,063,000
30/06/2017 9,710 0.02 0.21 9,700 9,800 9,680 5,150 50,006,500
29/06/2017 9,690 0.05 0.52 9,640 10,100 9,640 6,540 63,372,600
28/06/2017 9,640 0.00 ■■ 0.00 9,630 9,640 9,630 1,690 16,291,600
27/06/2017 9,640 0.00 ■■ 0.00 9,620 9,640 9,620 5,960 57,454,400
26/06/2017 9,640 0.00 ■■ 0.00 9,500 9,640 9,500 11,030 106,329,200
23/06/2017 9,640 -0.01 -0.10 9,600 9,650 9,500 6,260 60,346,400
22/06/2017 9,650 -0.01 -0.10 9,560 9,650 9,500 7,250 69,962,500
21/06/2017 9,660 0.00 ■■ 0.00 9,510 9,680 9,500 12,140 117,272,400
20/06/2017 9,660 0.00 ■■ 0.00 9,700 9,700 9,660 3,380 32,650,800
19/06/2017 9,660 -0.01 -0.10 9,670 9,700 9,510 1,430 13,813,800
16/06/2017 9,670 0.12 1.26 9,550 9,670 9,550 2,010 19,436,700
15/06/2017 9,550 -0.14 -1.44 9,690 9,690 9,550 4,440 42,402,000
14/06/2017 9,690 -0.01 -0.10 9,700 9,700 9,450 450 4,360,500
13/06/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 130 1,261,000
12/06/2017 9,700 0.10 1.04 9,690 9,700 9,600 22,530 218,541,000
09/06/2017 9,600 -0.02 -0.21 9,300 9,750 9,200 7,110 68,256,000
08/06/2017 9,620 -0.08 -0.82 9,650 9,790 9,620 8,720 83,886,400
07/06/2017 9,700 0.08 0.83 9,510 9,780 9,510 17,750 172,175,000
06/06/2017 9,620 0.00 ■■ 0.00 9,600 9,670 9,600 10,330 99,374,600
05/06/2017 9,620 -0.09 -0.93 9,610 9,790 9,610 6,650 63,973,000
02/06/2017 9,710 0.01 0.10 9,460 9,710 9,410 6,830 66,319,300
01/06/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 30 291,000
31/05/2017 9,700 -0.04 -0.41 9,510 9,700 9,510 800 7,760,000
30/05/2017 9,740 -0.06 -0.61 9,550 9,800 9,550 1,790 17,434,600
29/05/2017 9,800 0.30 3.16 9,500 9,800 9,500 10,040 98,392,000
26/05/2017 9,500 0.00 ■■