Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +0.49 (+0.04%)
  • HNX-Index 303.02 -0.95 (-0.31%)
  • UPCOM-Index 92.84 +0.20 (+0.22%)
CTCP Đầu Tư Phát Triển Hạ Tầng IDICO
IDICO Infrastructure Development Investment Joint Stock Company
Mã CK:      HTI      18.05      +0.05 (+0.28%)      (cập nhật 04:30 17/08/2022)
Đang giao dịch
HTI » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
17/08/2022 18,050 0.05 0.28 18,000 18,050 18,050 150 2,707,500
16/08/2022 18,050 0.05 0.28 18,000 18,050 18,050 150 2,707,500
15/08/2022 18,000 0.05 0.28 17,950 18,050 18,000 4,010 72,180,000
12/08/2022 17,950 -0.10 -0.56 18,050 18,300 17,950 1,900 34,105,000
11/08/2022 18,050 -0.40 -2.22 18,450 18,450 18,050 400 7,220,000
10/08/2022 18,450 0.10 0.54 18,350 18,450 18,300 470 8,671,500
09/08/2022 18,350 0.05 0.27 18,300 18,350 18,150 480 8,808,000
08/08/2022 18,300 0.25 1.37 18,050 18,350 18,050 110 2,013,000
06/08/2022 18,050 -0.40 -2.22 18,450 18,050 18,050 200 3,610,000
05/08/2022 18,050 -0.40 -2.22 18,450 18,050 18,050 200 3,610,000
04/08/2022 18,450 0.25 1.36 18,200 18,450 18,200 1,340 24,723,000
03/08/2022 18,200 -0.30 -1.65 18,500 18,200 18,100 1,420 25,844,000
01/08/2022 18,500 0.50 2.70 18,000 18,800 18,000 4,200 77,700,000
31/07/2022 18,000 -0.55 -3.06 18,550 18,000 18,000 2,100 37,800,000
29/07/2022 18,000 -0.55 -3.06 18,550 18,000 18,000 2,100 37,800,000
28/07/2022 18,550 0.55 2.96 18,000 18,550 17,500 1,130 20,961,500
27/07/2022 18,000 0.05 0.28 17,950 18,000 17,700 3,500 63,000,000
26/07/2022 17,950 0.25 1.39 17,700 17,950 17,700 1,120 20,104,000
25/07/2022 17,700 -0.05 -0.28 17,750 17,950 17,500 13,030 230,631,000
23/07/2022 17,750 0.05 0.28 17,700 17,750 17,600 1,140 20,235,000
22/07/2022 17,750 0.05 0.28 17,700 17,750 17,600 1,140 20,235,000
21/07/2022 17,700 0.00 ■■ 0.00 17,700 17,800 17,500 2,170 38,409,000
20/07/2022 17,700 0.00 ■■ 0.00 17,700 17,700 17,500 770 13,629,000
19/07/2022 17,700 0.05 0.28 17,650 17,750 17,500 7,490 132,573,000
18/07/2022 17,650 0.00 ■■ 0.00 17,650 17,750 17,500 4,610 81,366,500
17/07/2022 17,650 -0.05 -0.28 17,700 17,700 17,400 4,460 78,719,000
15/07/2022 17,650 -0.05 -0.28 17,700 17,700 17,400 4,460 78,719,000
14/07/2022 17,700 0.30 1.69 17,400 17,900 17,400 6,180 109,386,000
13/07/2022 17,400 0.00 ■■ 0.00 17,400 17,450 17,350 2,420 42,108,000
12/07/2022 17,400 -0.20 -1.15 17,600 17,400 17,400 410 7,134,000
11/07/2022 17,600 0.30 1.70 17,300 17,600 17,300 20 352,000
09/07/2022 17,300 0.05 0.29 17,250 17,300 17,250 3,080 53,284,000
08/07/2022 17,300 0.05 0.29 17,250 17,300 17,250 3,080 53,284,000
07/07/2022 17,250 0.00 ■■ 0.00 17,250 17,250 16,950 160 2,760,000
06/07/2022 17,250 0.05 0.29 17,200 17,300 17,000 440 7,590,000
05/07/2022 17,200 -0.20 -1.16 17,400 17,300 17,150 7,190 123,668,000
04/07/2022 17,400 0.00 ■■ 0.00 17,400 17,500 17,300 5,920 103,008,000
02/07/2022 17,400 -0.30 -1.72 17,700 17,500 17,150 1,470 25,578,000
01/07/2022 17,400 -0.30 -1.72 17,700 17,500 17,150 1,470 25,578,000
30/06/2022 17,700 -0.15 -0.85 17,850 17,850 17,400 3,100 54,870,000
29/06/2022 17,850 -0.10 -0.56 17,950 17,850 17,300 70 1,249,500
28/06/2022 17,950 0.45 2.51 17,500 17,950 17,500 540 9,693,000
27/06/2022 17,500 -0.45 -2.57 17,950 17,950 17,200 1,830 32,025,000
24/06/2022 17,950 -0.10 -0.56 18,050 18,050 17,150 820 14,719,000
23/06/2022 17,950 -0.10 -0.56 18,050 18,050 17,150 820 14,719,000
22/06/2022 18,050 0.75 4.16 17,300 18,050 16,100 1,120 20,216,000
21/06/2022 17,300 -0.70 -4.05 18,000 17,500 17,000 3,150 54,495,000
20/06/2022 18,000 0.40 2.22 17,600 18,000 17,300 2,480 44,640,000
17/06/2022 17,600 -0.20 -1.14 17,800 18,000 17,600 3,210 56,496,000
16/06/2022 17,800 -0.50 -2.81 18,300 17,800 17,650 1,980 35,244,000
15/06/2022 18,300 -0.15 -0.82 18,450 18,300 17,650 1,320 24,156,000
14/06/2022 18,450 -0.10 -0.54 18,550 18,500 17,400 390 7,195,500
13/06/2022 18,550 -0.10 -0.54 18,650 18,550 17,500 110 2,040,500
12/06/2022 18,650 0.00 ■■ 0.00 18,650 0 0 0 0
09/06/2022 18,650 -0.15 -0.80 18,800 18,700 18,050 250 4,662,500
08/06/2022 18,800 0.00 ■■ 0.00 18,800 0 0 0 0
07/06/2022 18,400 0.20 1.09 18,200 18,400 18,050 410 7,544,000
06/06/2022 18,200 -0.30 -1.65 18,500 18,500 18,200 1,490 27,118,000
05/06/2022 18,500 0.40 2.16 18,100 18,500 18,500 10 185,000
03/06/2022 18,500 0.40 2.16 18,100 18,500 18,500 10 185,000
02/06/2022 18,100 -0.40 -2.21 18,500 18,250 18,100 3,790 68,599,000
01/06/2022 18,500 -0.40 -2.16 18,900 18,500 18,500 700 12,950,000
31/05/2022 18,900 0.40 2.12 18,500 18,900 18,000 160 3,024,000
29/05/2022 18,500 0.05 0.27 18,450 18,500 18,200 2,430 44,955,000
27/05/2022 18,500 0.05 0.27 18,450 18,500 18,200 2,430 44,955,000
26/05/2022 18,450 0.25 1.36 18,200 18,450 18,200 580 10,701,000
25/05/2022 18,200 -0.10 -0.55 18,300 18,300 18,200 700 12,740,000
24/05/2022 18,300 0.30 1.64 18,000 18,400 17,900 730 13,359,000
23/05/2022 18,000 -0.60 -3.33 18,600 18,200 18,000 650 11,700,000
22/05/2022 18,600 0.00 ■■ 0.00 18,600 18,600 18,300 50 930,000
20/05/2022 18,600 0.00 ■■ 0.00 18,600 18,600 18,300 50 930,000
19/05/2022 18,600 -0.20 -1.08 18,800 18,800 18,600 1,130 21,018,000
18/05/2022 18,600 -0.20 -1.08 18,800 18,800 18,600 1,130 21,018,000
17/05/2022 18,800 1.00 5.32 17,800 18,800 17,800 1,070 20,116,000
16/05/2022 17,800 -0.10 -0.56 17,900 17,900 17,000 2,030 36,134,000
13/05/2022 17,900 -0.55 -3.07 18,450 18,500 17,700 12,730 227,867,000
12/05/2022 18,450 -0.45 -2.44 18,900 18,900 18,450 930 17,158,500
11/05/2022 18,900 -0.10 -0.53 19,000 18,900 18,200 20 378,000
10/05/2022 19,000 -0.30 -1.58 19,300 19,250 18,700 110 2,090,000
29/04/2022 19,150 -0.10 -0.52 19,250 19,200 18,150 650 12,447,500
28/04/2022 19,250 -0.10 -0.52 19,350 19,300 18,500 760 14,630,000
26/04/2022 19,350 0.40 2.07 18,950 19,400 18,900 370 7,159,500
25/04/2022 18,950 -0.40 -2.11 19,350 19,500 18,950 7,890 149,515,500
23/04/2022 19,350 0.05 0.26 19,300 19,450 19,350 20,750 401,512,500
22/04/2022 19,350 0.05 0.26 19,300 19,450 19,350 20,750 401,512,500
21/04/2022 19,300 -0.50 -2.59 19,800 19,300 19,300 6,440 124,292,000
20/04/2022 19,800 0.60 3.03 19,200 19,900 19,200 5,780 114,444,000
19/04/2022 19,200 -0.65 -3.39 19,850 19,500 19,150 3,900 74,880,000
18/04/2022 19,850 -0.05 -0.25 19,900 19,900 18,900 14,300 283,855,000
16/04/2022 19,900 0.00 ■■ 0.00 19,900 19,900 19,400 2,250 44,775,000
15/04/2022 19,900 0.00 ■■ 0.00 19,900 19,900 19,400 2,250 44,775,000
14/04/2022 19,900 0.00 ■■ 0.00 19,900 19,900 19,650 200 3,980,000
13/04/2022 19,900 0.45 2.26 19,450 19,900 19,450 590 11,741,000
12/04/2022 19,450 0.00 ■■ 0.00 19,450 19,450 19,300 3,270 63,601,500
08/04/2022 19,450 -0.35 -1.80 19,800 19,600 19,450 1,670 32,481,500
07/04/2022 19,800 -0.60 -3.03 20,400 20,400 19,800 340 6,732,000
06/04/2022 20,400 0.00 ■■ 0.00 20,400 20,400 20,000 230 4,692,000
05/04/2022 20,400 -0.10 -0.49 20,500 20,500 20,200 1,180 24,072,000
04/04/2022 20,500 0.55 2.68 19,950 20,800 19,950 4,010 82,205,000
01/04/2022 19,950 0.10 0.50 19,850 20,100 19,850 3,770 75,211,500
31/03/2022 19,850 0.15 0.76 19,700 19,850 19,600 3,080 61,138,000
30/03/2022 19,700 0.10 0.51 19,600 19,900 19,650 3,950 77,815,000
29/03/2022 19,600 -0.30 -1.53 19,900 19,850 19,550 370 7,252,000
28/03/2022 19,900 0.00 ■■ 0.00 19,900 19,900 19,550 860 17,114,000
25/03/2022 19,900 0.05 0.25 19,850 19,900 19,550 610 12,139,000
24/03/2022 19,850 0.10 0.50 19,750 20,000 19,750 2,500 49,625,000
23/03/2022 19,750 -0.15 -0.76 19,900 19,800 19,500 300 5,925,000
22/03/2022 19,900 -0.10 -0.50 20,000 20,000 19,550 500 9,950,000
21/03/2022 20,000 0.30 1.50 19,700 20,000 19,700 560 11,200,000
18/03/2022 19,700 -0.10 -0.51 19,800 19,800 19,350 2,220 43,734,000
17/03/2022 19,800 -0.20 -1.01 20,000 20,000 19,300 2,740 54,252,000
16/03/2022 20,000 0.05 0.25 19,950 20,200 19,300 40 800,000
15/03/2022 19,950 0.15 0.75 19,800 20,000 19,200 6,440 128,478,000
14/03/2022 19,800 0.20 1.01 19,600 19,800 19,100 14,660 290,268,000
11/03/2022 19,600 -0.20 -1.02 19,800 19,950 19,600 700 13,720,000
10/03/2022 19,800 0.00 ■■ 0.00 19,800 19,800 19,500 720 14,256,000
09/03/2022 19,800 0.00 ■■ 0.00 19,800 19,800 19,200 1,430 28,314,000
08/03/2022 19,800 0.20 1.01 19,600 19,800 19,300 1,840 36,432,000
07/03/2022 19,600 0.25 1.28 19,350 19,750 19,300 1,750 34,300,000
06/03/2022 19,350 -0.10 -0.52 19,450 19,500 18,950 2,880 55,728,000
04/03/2022 19,350 -0.10 -0.52 19,450 19,500 18,950 2,880 55,728,000
03/03/2022 19,450 -0.05 -0.26 19,500 19,500 19,000 1,230 23,923,500
02/03/2022 19,500 0.00 ■■ 0.00 19,500 19,500 18,700 5,250 102,375,000
01/03/2022 19,500 0.10 0.51 19,400 20,250 19,000 2,250 43,875,000
28/02/2022 19,400 0.45 2.32 18,950 19,400 18,950 1,960 38,024,000
27/02/2022 18,950 0.00 ■■ 0.00 18,950 19,200 18,950 2,460 46,617,000
25/02/2022 18,950 0.00 ■■ 0.00 18,950 19,200 18,950 2,460 46,617,000
24/02/2022 18,950 -0.50 -2.64 19,450 19,450 18,900 2,000 37,900,000
23/02/2022 19,450 0.00 ■■ 0.00 19,450 19,450 19,000 1,140 22,173,000
22/02/2022 19,450 -0.05 -0.26 19,500 19,450 18,900 2,060 40,067,000
21/02/2022 19,500 0.15 0.77 19,350 19,600 19,300 820 15,990,000
18/02/2022 19,350 0.20 1.03 19,150 19,350 19,150 1,230 23,800,500
17/02/2022 19,150 -0.20 -1.04 19,350 19,350 19,100 650 12,447,500
16/02/2022 19,350 -0.15 -0.78 19,500 19,400 19,200 450 8,707,500
15/02/2022 19,500 0.20 1.03 19,300 19,500 19,000 1,030 20,085,000
14/02/2022 19,300 -0.10 -0.52 19,400 19,300 18,950 1,820 35,126,000
13/02/2022 19,400 0.60 3.09 18,800 19,800 18,900 1,210 23,474,000
11/02/2022 19,400 0.60 3.09 18,800 19,800 18,900 1,210 23,474,000
10/02/2022 18,800 -0.10 -0.53 18,900 18,950 18,350 3,370 63,356,000
09/02/2022 18,900 -0.10 -0.53 19,000 19,000 18,500 330 6,237,000
08/02/2022 19,000 0.40 2.11 18,600 19,000 18,500 1,690 32,110,000
07/02/2022 18,600 0.15 0.81 18,450 18,600 17,950 2,140 39,804,000
01/02/2022 18,450 -0.15 -0.81 18,600 18,500 18,200 300 5,535,000
28/01/2022 18,450 -0.15 -0.81 18,600 18,500 18,200 300 5,535,000
27/01/2022 18,600 -0.20 -1.08 18,800 18,800 17,900 3,440 63,984,000
26/01/2022 18,800 -0.10 -0.53 18,900 18,900 18,500 1,130 21,244,000
25/01/2022 18,900 0.15 0.79 18,750 19,000 18,200 1,400 26,460,000
24/01/2022 18,750 -0.45 -2.40 19,200 18,900 18,750 720 13,500,000
21/01/2022 19,200 0.50 2.60 18,700 19,200 18,500 2,450 47,040,000
20/01/2022 18,500 0.00 ■■ 0.00 18,500 18,600 18,000 1,010 18,685,000
19/01/2022 18,500 0.10 0.54 18,400 18,900 18,400 840 15,540,000
18/01/2022 17,950 -0.55 -3.06 18,500 18,500 17,900 4,390 78,800,500
17/01/2022 18,500 -0.10 -0.54 18,600 19,250 18,500 720 13,320,000
16/01/2022 18,600 0.10 0.54 18,500 19,250 18,100 1,430 26,598,000
14/01/2022 18,600 0.10 0.54 18,500 19,250 18,100 1,430 26,598,000
13/01/2022 18,500 -0.10 -0.54 18,600 18,600 18,200 2,550 47,175,000
12/01/2022 18,600 -0.20 -1.08 18,800 18,800 18,200 6,590 122,574,000
11/01/2022 18,800 -0.45 -2.39 19,250 19,250 18,800 1,710 32,148,000
10/01/2022 19,250 0.00 ■■ 0.00 19,250 19,300 18,900 6,010 115,692,500
09/01/2022 19,250 0.25 1.30 19,000 19,350 18,900 850 16,362,500
07/01/2022 19,250 0.25 1.30 19,000 19,350 18,900 850 16,362,500
06/01/2022 19,000 -0.30 -1.58 19,300 19,400 18,900 1,350 25,650,000
05/01/2022 19,300 0.25 1.30 19,050 19,400 17,800 4,010 77,393,000
04/01/2022 19,050 -0.20 -1.05 19,250 20,000 18,500 3,310 63,055,500
03/01/2022 19,900 -0.50 -2.51 20,400 20,400 19,800 5,280 105,072,000
31/12/2021 19,250 -0.40 -2.08 19,250 19,500 18,850 2,310 44,467,500
30/12/2021 19,250 0.35 1.82 18,900 19,350 18,550 2,990 57,557,500
29/12/2021 18,900 -0.25 -1.32 19,150 19,150 18,500 1,320 24,948,000
23/12/2021 19,800 -0.20 -1.01 19,800 19,800 19,500 2,100 41,580,000
22/12/2021 19,800 -0.20 -1.01 19,800 19,800 19,500 2,100 41,580,000
21/12/2021 19,800 -0.10 -0.51 19,900 19,900 19,400 1,000 19,800,000
20/12/2021 19,900 -0.05 -0.25 19,950 20,000 19,250 3,540 70,446,000
17/12/2021 19,950 -0.30 -1.50 20,250 20,050 19,900 1,980 39,501,000
16/12/2021 20,250 -0.25 -1.23 20,250 20,300 19,650 1,590 32,197,500
15/12/2021 20,250 0.15 0.74 20,100 20,400 20,000 4,620 93,555,000
14/12/2021 20,100 -0.30 -1.49 20,400 20,400 19,850 1,510 30,351,000
13/12/2021 20,400 0.25 1.23 20,150 20,500 19,750 3,740 76,296,000
12/12/2021 20,150 -0.05 -0.25 20,200 20,200 19,950 1,620 32,643,000
10/12/2021 20,150 -0.05 -0.25 20,200 20,200 19,950 1,620 32,643,000
09/12/2021 20,200 0.05 0.25 20,150 20,200 19,900 1,970 39,794,000
08/12/2021 20,150 -0.25 -1.24 20,400 20,300 19,600 4,220 85,033,000
07/12/2021 20,400 0.75 3.68 19,650 20,400 19,200 3,080 62,832,000
06/12/2021 19,650 -0.25 -1.27 19,900 19,900 19,000 6,610 129,886,500
04/12/2021 19,900 -0.50 -2.51 20,400 20,400 19,800 5,280 105,072,000
03/12/2021 19,900 -0.50 -2.51 20,400 20,400 19,800 5,280 105,072,000
02/12/2021 20,400 -0.10 -0.49 20,500 20,500 19,800 1,630 33,252,000
01/12/2021 20,500 0.10 0.49 20,400 20,600 20,050 7,740 158,670,000
30/11/2021 20,400 1.05 5.15 19,350 20,700 19,500 9,820 200,328,000
29/11/2021 19,350 -0.15 -0.78 19,500 19,350 18,700 2,690 52,051,500
28/11/2021 19,500 0.10 0.51 19,400 19,700 19,050 5,930 115,635,000
26/11/2021 19,500 0.10 0.51 19,400 19,700 19,050 5,930 115,635,000
25/11/2021 19,400 -0.30 -1.55 19,700 19,400 19,000 3,290 63,826,000
24/11/2021 19,700 0.30 1.52 19,400 19,700 19,200 5,680 111,896,000
23/11/2021 19,400 -0.20 -1.03 19,600 19,600 19,000 5,570 108,058,000
22/11/2021 19,600 -0.80 -4.08 20,400 20,050 19,000 5,730 112,308,000
19/11/2021 20,400 -0.20 -0.98 20,600 20,500 19,500 4,840 98,736,000
18/11/2021 20,600 -0.20 -0.97 20,600 20,700 19,800 6,460 133,076,000
17/11/2021 20,600 0.40 1.94 20,200 20,600 19,800 6,220 128,132,000
16/11/2021 20,200 -0.30 -1.49 20,200 20,200 19,500 5,970 120,594,000
15/11/2021 20,200 -0.20 -0.99 20,400 20,500 19,500 7,360 148,672,000
14/11/2021 20,400 -0.30 -1.47 20,700 20,700 20,100 7,060 144,024,000
12/11/2021 20,400 -0.30 -1.47 20,700 20,700 20,100 7,060 144,024,000
11/11/2021 20,700 -0.10 -0.48 20,800 20,800 20,100 10,510 217,557,000
10/11/2021 20,800 1.10 5.29 19,700 20,800 19,550 20,440 425,152,000
09/11/2021 19,700 -0.10 -0.51 19,700 19,900 19,550 4,310 84,907,000
08/11/2021 19,700 -0.10 -0.51 19,800 20,200 19,300 5,120 100,864,000
07/11/2021 19,800 0.20 1.01 19,600 20,300 19,050 1,420 28,116,000
05/11/2021 19,800 0.20 1.01 19,600 20,300 19,050 1,420 28,116,000
04/11/2021 19,300 -1.20 -6.22 20,500 20,450 19,200 23,100 445,830,000
03/11/2021 19,300 -1.20 -6.22 20,500 20,450 19,200 23,100 445,830,000
02/11/2021 20,500 -0.15 -0.73 20,650 20,650 20,000 14,420 295,610,000
01/11/2021 20,650 -0.15 -0.73 20,800 20,900 20,200 6,800 140,420,000
31/10/2021 20,800 0.30 1.44 20,500 20,800 20,500 10,420 216,736,000
29/10/2021 20,800 0.30 1.44 20,500 20,800 20,500 10,420 216,736,000
28/10/2021 20,500 0.60 2.93 19,900 20,500 20,000 7,920 162,360,000
27/10/2021 19,900 0.45 2.26 19,450 19,900 19,300 13,670 272,033,000
26/10/2021 19,450 0.30 1.54 19,150 19,450 19,150 12,870 250,321,500
25/10/2021 19,150 0.10 0.52 19,150 19,300 19,000 13,990 267,908,500
23/10/2021 19,150 0.45 2.35 18,700 19,150 18,300 20,900 400,235,000
22/10/2021 19,150 0.45 2.35 18,700 19,150 18,300 20,900 400,235,000
21/10/2021 18,700 0.10 0.53 18,600 18,700 18,300 7,620 142,494,000
20/10/2021 18,600 -0.10 -0.54 18,700 18,700 18,200 2,330 43,338,000
19/10/2021 18,700 0.25 1.34 18,450 18,800 18,300 5,750 107,525,000
18/10/2021 18,450 -0.25 -1.36 18,700 18,500 18,100 23,210 428,224,500
15/10/2021 18,700 -0.30 -1.60 19,000 19,000 18,600 16,350 305,745,000
14/10/2021 19,000 -0.05 -0.26 19,050 19,250 18,800 8,310 157,890,000
13/10/2021 19,050 -0.40 -2.10 19,450 19,450 18,800 12,990 247,459,500
12/10/2021 19,450 -0.30 -1.54 19,450 19,450 19,000 20,790 404,365,500
11/10/2021 19,450 -0.15 -0.77 19,600 19,600 19,200 11,270 219,201,500
08/10/2021 19,600 -0.05 -0.26 19,650 19,650 19,300 7,710 151,116,000
07/10/2021 19,650 0.55 2.80 19,100 19,900 19,100 33,130 651,004,500
06/10/2021 19,100 -0.10 -0.52 19,200 19,200 18,800 9,920 189,472,000
05/10/2021 19,200 -0.30 -1.56 19,500 19,450 19,000 8,520 163,584,000
04/10/2021 19,500 0.80 4.10 18,700 19,500 18,700 20,880 407,160,000
01/10/2021 18,700 -0.05 -0.27 18,750 18,850 18,500 16,010 299,387,000
30/09/2021 18,750 -0.20 -1.07 18,950 19,100 18,650 12,500 234,375,000
29/09/2021 18,950 -0.05 -0.26 19,000 19,200 18,600 11,940 226,263,000
28/09/2021 19,000 0.85 4.47 18,150 19,250 18,100 37,960 721,240,000
27/09/2021 18,150 -0.10 -0.55 18,250 18,300 18,100 25,180 457,017,000
26/09/2021 18,250 -0.20 -1.10 18,450 18,500 18,000 16,010 292,182,500
24/09/2021 18,250 -0.20 -1.10 18,450 18,500 18,000 16,010 292,182,500
23/09/2021 18,450 0.95 5.15 17,500 18,700 17,800 63,480 1,171,206,000
22/09/2021 17,500 1.10 6.29 16,400 17,500 16,300 44,130 772,275,000
21/09/2021 16,400 -0.40 -2.44 16,800 16,600 16,200 12,090 198,276,000
20/09/2021 16,800 -0.40 -2.38 17,200 17,000 16,500 23,010 386,568,000
17/09/2021 17,200 0.05 0.29 17,200 17,400 17,100 11,600 199,520,000
16/09/2021 17,200 0.25 1.45 16,950 17,450 16,950 21,740 373,928,000
15/09/2021 16,950 0.75 4.42 16,200 16,950 16,150 44,590 755,800,500
14/09/2021 16,200 -0.10 -0.62 16,300 16,400 16,150 7,860 127,332,000
13/09/2021 16,300 0.05 0.31 16,250 16,700 16,250 11,350 185,005,000
10/09/2021 16,250 0.05 0.31 16,200 16,400 16,150 5,870 95,387,500
09/09/2021 16,200 -0.05 -0.31 16,250 16,300 16,150 4,400 71,280,000
08/09/2021 16,250 0.05 0.31 16,200 16,500 16,100 6,250 101,562,500
07/09/2021 16,200 -0.70 -4.32 16,900 16,900 16,200 13,030 211,086,000
06/09/2021 16,900 1.05 6.21 15,850 16,900 16,000 23,590 398,671,000
05/09/2021 15,250 -0.05 -0.33 15,250 15,300 15,200 3,250 49,562,500
03/09/2021 15,200 -0.05 -0.33 15,250 15,300 15,200 5,690 86,488,000
01/09/2021 15,850 0.15 0.95 15,700 15,950 15,700 6,320 100,172,000
31/08/2021 15,700 0.05 0.32 15,650 15,800 15,650 5,270 82,739,000
30/08/2021 15,650 0.25 1.60 15,400 15,700 15,400 6,830 106,889,500
27/08/2021 15,400 0.20 1.30 15,200 15,400 15,100 2,650 40,810,000
26/08/2021 15,200 0.00 ■■ 0.00 15,200 15,250 15,000 8,650 131,480,000
25/08/2021 15,200 -0.05 -0.33 15,200 15,250 15,000 1,520 23,104,000
24/08/2021 15,200 -0.10 -0.66 15,300 15,350 15,000 5,350 81,320,000
23/08/2021 15,300 -0.25 -1.63 15,550 15,400 15,150 3,970 60,741,000
20/08/2021 15,550 -0.10 -0.64 15,650 15,850 15,300 7,140 111,027,000
19/08/2021 15,650 -0.25 -1.60 15,900 15,800 15,400 8,130 127,234,500
18/08/2021 15,900 -0.10 -0.63 16,000 16,050 15,750 4,980 79,182,000
17/08/2021 16,000 -0.20 -1.25 16,200 16,100 15,700 7,020 112,320,000
16/08/2021 16,200 -0.15 -0.93 16,350 16,350 16,000 5,020 81,324,000
13/08/2021 16,350 0.10 0.61 16,250 16,400 15,700 4,330 70,795,500
12/08/2021 16,250 0.55 3.38 15,700 16,400 15,550 8,590 139,587,500
11/08/2021 15,700 0.20 1.27 15,500 15,850 15,550 5,660 88,862,000
10/08/2021 15,500 0.05 0.32 15,500 15,700 15,500 3,560 55,180,000
09/08/2021 15,500 0.05 0.32 15,450 15,550 15,350 3,920 60,760,000
06/08/2021 15,450 0.20 1.29 15,250 15,750 15,150 5,770 89,146,500
05/08/2021 15,250 0.05 0.33 15,200 15,250 15,200 3,250 49,562,500
04/08/2021 15,200 -0.05 -0.33 15,200 15,300 15,000 9,980 151,696,000
03/08/2021 15,200 -0.05 -0.33 15,250 15,300 15,200 5,690 86,488,000
02/08/2021 15,250 0.05 0.33 15,250 15,300 15,150 2,120 32,330,000
30/07/2021 15,250 0.05 0.33 15,200 15,300 15,150 1,020 15,555,000
29/07/2021 15,200 0.05 0.33 15,200 15,300 15,150 1,210 18,392,000
28/07/2021 15,200 -0.05 -0.33 15,200 15,300 15,150 1,630 24,776,000
27/07/2021 15,200 -0.05 -0.33 15,250 15,300 15,000 10,530 160,056,000
26/07/2021 15,250 -0.05 -0.33 15,300 15,300 15,100 2,100 32,025,000
25/07/2021 15,300 -0.10 -0.65 15,400 15,400 15,150 2,310 35,343,000
23/07/2021 15,300 -0.10 -0.65 15,400 15,400 15,150 2,310 35,343,000
21/07/2021 15,100 0.10 0.66 15,000 15,450 15,000 6,940 104,794,000
20/07/2021 15,100 0.10 0.66 15,000 15,200 15,000 8,400 126,840,000
19/07/2021 15,000 -0.45 -3.00 15,450 15,400 15,000 16,500 247,500,000
17/07/2021 15,450 0.15 0.97 15,300 15,450 15,200 6,250 96,562,500
16/07/2021 15,450 0.15 0.97 15,300 15,450 15,200 6,250 96,562,500
15/07/2021 15,300 0.20 1.31 15,100 15,300 15,100 5,720 87,516,000
14/07/2021 15,100 -0.05 -0.33 15,150 15,250 15,000 8,150 123,065,000
13/07/2021 15,150 0.05 0.33 15,100 15,350 15,000 4,480 67,872,000
12/07/2021 15,100 -0.60 -3.97 15,700 15,700 15,000 10,640 160,664,000
09/07/2021 15,700 -0.20 -1.27 15,900 16,000 15,700 3,540 55,578,000
08/07/2021 15,900 0.10 0.63 15,800 16,100 15,900 2,270 36,093,000
07/07/2021 15,800 -0.05 -0.32 15,800 15,900 15,500 2,740 43,292,000
06/07/2021 15,800 -0.50 -3.16 16,300 16,300 15,800 7,550 119,290,000
05/07/2021 16,300 -0.20 -1.23 16,300 16,400 16,100 4,500 73,350,000
02/07/2021 16,300 -0.30 -1.84 16,600 16,950 16,250 11,860 193,318,000
01/07/2021 17,650 -0.05 -0.28 17,650 17,750 17,450 9,190 162,203,500
30/06/2021 17,650 -0.15 -0.85 17,800 17,750 17,450 7,420 130,963,000
29/06/2021 17,800 -0.05 -0.28 17,850 17,900 17,700 11,110 197,758,000
28/06/2021 17,850 -0.05 -0.28 17,850 18,000 17,600 14,080 251,328,000
25/06/2021 17,850 -0.15 -0.84 18,000 18,000 17,650 11,830 211,165,500
24/06/2021 18,000 -0.10 -0.56 18,000 18,000 17,700 10,330 185,940,000
23/06/2021 18,000 0.30 1.67 17,700 18,000 17,500 15,250 274,500,000
22/06/2021 17,700 -0.30 -1.69 18,000 18,300 17,700 14,610 258,597,000
21/06/2021 18,000 0.75 4.17 17,550 18,000 17,700 14,390 259,020,000
18/06/2021 17,550 0.30 1.71 17,250 17,550 17,200 12,260 215,163,000
17/06/2021 17,250 -0.15 -0.87 17,400 17,400 17,150 5,480 94,530,000
16/06/2021 17,400 0.05 0.29 17,350 17,400 17,150 9,450 164,430,000
15/06/2021 17,250 -0.05 -0.29 17,300 17,400 17,200 2,720 46,920,000
14/06/2021 17,300 0.30 1.73 17,000 17,400 17,000 13,420 232,166,000
13/06/2021 17,000 0.15 0.88 16,850 17,050 16,850 14,620 248,540,000
11/06/2021 17,000 0.15 0.88 16,850 17,050 16,850 14,620 248,540,000
10/06/2021 16,850 0.30 1.78 16,550 16,950 16,450 6,230 104,975,500
09/06/2021 16,550 -0.10 -0.60 16,650 16,600 16,400 7,840 129,752,000
08/06/2021 16,650 -0.15 -0.90 16,800 17,200 16,100 4,280 71,262,000
07/06/2021 16,800 -0.20 -1.19 17,000 17,150 16,800 4,510 75,768,000
04/06/2021 17,000 0.05 0.29 17,000 17,200 16,900 8,770 149,090,000
03/06/2021 17,000 0.60 3.53 16,400 17,000 16,350 14,020 238,340,000
02/06/2021 16,400 0.05 0.30 16,350 16,450 16,300 3,800 62,320,000
01/06/2021 16,350 -0.25 -1.53 16,600 16,500 16,350 1,740 28,449,000
31/05/2021 16,600 -2.80 -16.87 16,600 16,700 16,400 4,230 70,218,000
29/05/2021 16,600 -0.10 -0.60 16,700 16,700 16,200 17,470 290,002,000
28/05/2021 16,600 -0.10 -0.60 16,700 16,700 16,200 17,470 290,002,000
27/05/2021 16,700 -0.05 -0.30 16,700 16,800 16,500 4,490 74,983,000
26/05/2021 16,700 -0.10 -0.60 16,700 16,900 16,600 4,050 67,635,000
25/05/2021 16,700 0.25 1.50 16,450 16,800 16,500 9,590 160,153,000
24/05/2021 16,450 0.05 0.30 16,400 16,600 16,250 4,630 76,163,500
23/05/2021 16,400 0.20 1.22 16,200 16,500 16,100 2,110 34,604,000
21/05/2021 16,400 0.20 1.22 16,200 16,500 16,100 2,110 34,604,000
20/05/2021 16,200 -0.15 -0.93 16,350 16,350 16,100 1,310 21,222,000
19/05/2021 16,350 -0.15 -0.92 16,500 16,500 16,350 3,900 63,765,000
18/05/2021 16,500 -0.10 -0.61 16,600 16,600 16,350 4,710 77,715,000
17/05/2021 16,600 -0.05 -0.30 16,600 16,600 16,350 1,810 30,046,000
16/05/2021 16,600 -0.10 -0.60 16,700 16,700 16,400 2,480 41,168,000
14/05/2021 16,600 -0.10 -0.60 16,700 16,700 16,400 2,480 41,168,000
13/05/2021 16,700 -0.10 -0.60 16,800 16,750 16,600 650 10,855,000
12/05/2021 16,800 -0.05 -0.30 16,850 16,900 16,650 1,780 29,904,000
11/05/2021 16,850 0.35 2.08 16,500 16,850 16,350 5,160 86,946,000
10/05/2021 16,500 -0.05 -0.30 16,500 16,500 16,150 3,970 65,505,000
09/05/2021 16,500 -0.25 -1.52 16,750 16,700 16,350 5,050 83,325,000
07/05/2021 16,500 -0.25 -1.52 16,750 16,700 16,350 5,050 83,325,000
06/05/2021 16,750 -0.25 -1.49 17,000 17,000 16,750 2,850 47,737,500
05/05/2021 17,000 0.05 0.29 16,950 17,000 16,700 2,730 46,410,000
04/05/2021 16,950 0.05 0.29 16,900 16,950 16,100 2,640 44,748,000
03/05/2021 18,050 -1.35 -7.48 19,400 20,750 18,050 150 2,707,500
30/04/2021 16,900 0.05 0.30 16,850 17,450 16,850 4,210 71,149,000
29/04/2021 16,900 0.05 0.30 16,850 17,450 16,850 4,210 71,149,000
28/04/2021 16,850 0.15 0.89 16,700 16,850 16,700 1,980 33,363,000
27/04/2021 16,700 0.10 0.60 16,600 16,800 16,550 2,140 35,738,000
26/04/2021 16,600 -0.15 -0.90 16,750 16,800 16,400 4,520 75,032,000
23/04/2021 16,750 0.10 0.60 16,650 16,800 16,500 2,720 45,560,000
22/04/2021 16,650 -0.35 -2.10 17,000 17,000 16,650 4,000 66,600,000
21/04/2021 17,000 0.10 0.59 16,900 17,250 16,800 5,340 90,780,000
20/04/2021 17,000 0.10 0.59 16,900 17,250 16,800 5,340 90,780,000
19/04/2021 16,900 -0.25 -1.48 16,900 17,100 16,500 6,320 106,808,000
16/04/2021 16,900 -0.60 -3.55 17,500 17,400 16,800 10,610 179,309,000
15/04/2021 17,500 -0.50 -2.86 18,000 17,600 17,100 18,950 331,625,000
14/04/2021 18,000 -0.20 -1.11 18,000 18,000 17,400 14,390 259,020,000
13/04/2021 18,000 -0.75 -4.17 18,750 18,750 17,700 11,040 198,720,000
12/04/2021 18,750 -0.55 -2.93 19,300 19,350 18,700 9,080 170,250,000
11/04/2021 19,300 0.30 1.55 19,000 19,350 18,900 5,650 109,045,000
09/04/2021 19,300 0.30 1.55 19,000 19,350 18,900 5,650 109,045,000
08/04/2021 19,000 -0.40 -2.11 19,400 19,400 18,900 19,360 367,840,000
07/04/2021 19,400 -0.10 -0.52 19,500 19,600 19,000 15,030 291,582,000
06/04/2021 19,500 -0.25 -1.28 19,750 19,750 19,200 4,230 82,485,000
05/04/2021 19,750 0.15 0.76 19,600 19,750 18,900 15,000 296,250,000
02/04/2021 19,600 0.20 1.02 19,400 19,600 18,500 19,550 383,180,000
01/04/2021 19,400 0.40 2.06 19,000 19,400 19,000 16,610 322,234,000
31/03/2021 19,000 -0.40 -2.11 19,400 19,400 19,000 5,760 109,440,000
30/03/2021 19,400 0.70 3.61 18,700 19,800 18,500 32,090 622,546,000
29/03/2021 18,700 -0.20 -1.07 18,700 18,800 18,100 12,410 232,067,000
26/03/2021 18,700 0.10 0.53 18,600 18,700 17,700 7,520 140,624,000
25/03/2021 18,600 0.20 1.08 18,400 18,600 17,500 20,860 387,996,000
24/03/2021 18,400 -0.30 -1.63 18,700 18,700 18,100 9,360 172,224,000
23/03/2021 18,700 -0.10 -0.53 18,700 18,850 18,550 11,810 220,847,000
22/03/2021 18,700 -0.10 -0.53 18,800 18,900 18,500 7,330 137,071,000
21/03/2021 18,800 0.60 3.19 18,200 19,000 18,200 13,570 255,116,000
19/03/2021 18,800 0.60 3.19 18,200 19,000 18,200 13,570 255,116,000
18/03/2021 18,200 -0.10 -0.55 18,300 18,700 18,000 14,920 271,544,000
17/03/2021 18,300 -0.60 -3.28 18,900 18,500 17,800 21,540 394,182,000
16/03/2021 18,900 -0.05 -0.26 18,950 19,000 18,200 19,560 369,684,000
15/03/2021 18,950 1.10 5.80 17,850 19,000 18,100 15,630 296,188,500
12/03/2021 17,850 1.15 6.44 16,700 17,850 16,700 42,530 759,160,500
11/03/2021 16,700 0.40 2.40 16,300 17,000 16,300 17,070 285,069,000
10/03/2021 16,300 -0.10 -0.61 16,300 16,400 16,200 4,590 74,817,000
09/03/2021 16,300 0.05 0.31 16,250 16,300 16,300 3,000 48,900,000
08/03/2021 16,250 0.30 1.85 15,950 16,500 15,900 6,310 102,537,500
05/03/2021 15,950 -0.05 -0.31 15,950 15,950 15,550 2,230 35,568,500
04/03/2021 15,950 -0.15 -0.94 16,100 16,150 15,850 1,940 30,943,000
03/03/2021 16,100 -0.05 -0.31 16,150 16,150 15,750 3,760 60,536,000
02/03/2021 16,150 0.15 0.93 16,000 16,150 16,050 2,370 38,275,500
01/03/2021 16,000 0.30 1.88 15,700 16,100 15,700 4,110 65,760,000
26/02/2021 15,700 -0.10 -0.64 15,800 15,800 15,400 2,890 45,373,000
25/02/2021 15,800 -0.20 -1.27 16,000 16,000 15,800 8,640 136,512,000
24/02/2021 16,000 -0.40 -2.50 16,400 16,400 15,900 5,820 93,120,000
23/02/2021 16,400 0.10 0.61 16,300 16,500 16,200 3,330 54,612,000
22/02/2021 16,300 -0.05 -0.31 16,350 17,000 16,200 3,840 62,592,000
19/02/2021 16,350 -0.05 -0.31 16,400 16,400 15,800 3,400 55,590,000
18/02/2021 16,400 -0.15 -0.91 16,550 16,700 16,000 3,820 62,648,000
17/02/2021 16,550 0.55 3.32 16,000 16,750 15,600 2,630 43,526,500
10/02/2021 16,000 0.05 0.31 16,000 16,050 16,000 4,070 65,120,000
09/02/2021 16,000 0.05 0.31 16,000 16,050 16,000 4,070 65,120,000
08/02/2021 16,000 -0.20 -1.25 16,200 16,000 15,100 4,580 73,280,000
06/02/2021 16,200 -0.20 -1.23 16,200 16,200 15,800 2,750 44,550,000
05/02/2021 16,200 -0.20 -1.23 16,200 16,200 15,800 2,750 44,550,000
05/01/2021 14,000 0.05 0.36 14,000 14,050 14,000 1,230 17,220,000
04/01/2021 14,000 0.15 1.07 13,850 14,000 13,800 3,490 48,860,000
01/01/2021 13,850 0.10 0.72 13,750 14,000 13,700 14,620 202,487,000
31/12/2020 13,850 0.10 0.72 13,750 14,000 13,700 14,620 202,487,000
30/12/2020 13,750 -0.25 -1.82 14,000 14,150 13,750 24,740 340,175,000
29/12/2020 14,000 0.50 3.57 13,500 14,100 13,600 5,221 73,094,000
28/12/2020 13,500 0.00 ■■ 0.00 13,500 13,700 13,400 5,621 75,883,500
27/12/2020 13,500 0.30 2.22 13,200 13,650 13,250 5,816 78,516,000
25/12/2020 13,500 0.30 2.22 13,200 13,650 13,250 5,816 78,516,000
24/12/2020 13,200 -0.50 -3.79 13,700 13,800 13,200 4,098 54,093,600
23/12/2020 13,700 0.10 0.73 13,550 13,800 13,550 3,615 49,525,500
22/12/2020 13,550 -0.30 -2.21 13,800 13,800 13,400 3,148 42,655,400
21/12/2020 13,800 0.20 1.45 13,650 13,800 13,600 1,970 27,186,000
20/12/2020 13,650 -0.70 -5.13 14,300 13,950 13,600 5,039 68,782,350
18/12/2020 13,650 -0.70 -5.13 14,300 13,950 13,600 5,039 68,782,350
17/12/2020 14,300 -0.10 -0.70 14,450 14,450 14,200 5,384 76,991,200
16/12/2020 14,450 -0.20 -1.38 14,650 14,750 14,450 6,938 100,254,100
15/12/2020 14,650 0.00 ■■ 0.00 14,650 14,750 14,550 14,988 219,574,200
14/12/2020 14,650 0.30 2.05 14,350 14,800 14,050 17,852 261,531,800
13/12/2020 14,350 0.30 2.09 14,100 14,350 13,900 8,527 122,362,450
11/12/2020 14,350 0.30 2.09 14,100 14,350 13,900 8,527 122,362,450
10/12/2020 14,100 -0.40 -2.84 14,450 14,600 14,100 2,580 36,378,000
09/12/2020 14,450 0.00 ■■ 0.00 14,400 14,800 14,000 20,489 296,066,050
08/12/2020 14,400 0.40 2.78 14,050 14,500 13,800 9,460 136,224,000
07/12/2020 14,050 -0.10 -0.71 14,200 14,500 13,500 10,111 142,059,550
04/12/2020 14,500 0.45 3.10 14,050 14,700 14,100 50,950 738,775,000
03/12/2020 14,050 0.90 6.41 13,150 14,050 13,150 14,796 207,883,800
02/12/2020 13,150 0.90 6.84 12,300 13,150 13,000 20,591 270,771,650
01/12/2020 12,300 -0.10 -0.81 12,400 12,750 12,250 4,504 55,399,200
30/11/2020 12,400 0.05 0.40 12,400 12,550 12,400 50,210 622,604,000
27/11/2020 12,400 -0.10 -0.81 12,500 12,900 12,350 36,030 446,772,000
26/11/2020 12,500 -0.05 -0.40 12,500 13,350 12,450 47,970 599,625,000
25/11/2020 12,500 -0.10 -0.80 12,600 12,900 12,300 18,110 226,375,000
24/11/2020 12,600 -0.10 -0.79 12,600 12,700 12,500 30,190 380,394,000
23/11/2020 12,600 -0.20 -1.59 12,800 12,800 12,600 23,870 300,762,000
20/11/2020 12,800 0.50 3.91 12,350 13,200 12,500 6,854 87,731,200
19/11/2020 12,350 0.20 1.62 12,200 12,400 12,300 1,487 18,364,450
18/11/2020 12,200 -0.05 -0.41 12,250 12,600 12,200 36,650 447,130,000
17/11/2020 12,250 0.00 ■■ 0.00 12,250 12,500 12,250 79 967,750
16/11/2020 12,250 -0.30 -2.45 12,500 12,400 12,050 363 4,446,750
12/11/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,300 554 6,925,000
11/11/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,000 41 512,500
10/11/2020 12,500 0.00 ■■ 0.00 12,500 12,600 12,500 401 5,012,500
09/11/2020 12,500 0.30 2.40 12,200 12,600 12,050 272 3,400,000
08/11/2020 12,200 -0.20 -1.64 12,400 12,500 12,200 1,003 12,236,600
06/11/2020 12,200 -0.20 -1.64 12,400 12,500 12,200 1,003 12,236,600
05/11/2020 12,400 -0.20 -1.61 12,550 12,400 12,200 2,428 30,107,200
04/11/2020 12,550 -0.10 -0.80 12,650 12,650 12,550 56 702,800
03/11/2020 12,650 0.20 1.58 12,500 12,650 12,500 362 4,579,300
02/11/2020 12,500 0.40 3.20 12,150 12,500 12,150 1,055 13,187,500
01/11/2020 12,150 0.00 ■■ 0.00 12,150 12,150 12,150 133 1,615,950
30/10/2020 12,150 0.00 ■■ 0.00 12,150 12,150 12,150 133 1,615,950
28/10/2020 12,150 0.00 ■■ 0.00 12,150 12,650 12,100 294 3,572,100
27/10/2020 12,150 -0.30 -2.47 12,400 12,150 12,150 4 48,600
26/10/2020 12,400 -0.20 -1.61 12,600 12,600 12,400 1,293 16,033,200
25/10/2020 12,600 0.20 1.59 12,450 12,600 12,500 124 1,562,400
23/10/2020 12,600 0.20 1.59 12,450 12,600 12,500 124 1,562,400
22/10/2020 12,450 0.00 ■■ 0.00 12,450 12,450 12,450 1 12,450
21/10/2020 12,450 -0.10 -0.80 12,500 12,600 12,450 103 1,282,350
20/10/2020 12,500 0.10 0.80 12,450 12,500 12,400 126 1,575,000
19/10/2020 12,450 -0.30 -2.41 12,700 12,600 12,450 840 10,458,000
16/10/2020 12,700 0.30 2.36 12,400 12,700 12,400 132 1,676,400
15/10/2020 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 630 7,812,000
14/10/2020 12,400 -0.30 -2.42 12,700 12,400 12,400 10 124,000
13/10/2020 12,700 0.40 3.15 12,350 12,750 12,300 276 3,505,200
12/10/2020 12,350 -0.20 -1.62 12,500 12,800 12,350 243 3,001,050
11/10/2020 12,500 -0.20 -1.60 12,700 12,700 12,500 314 3,925,000
09/10/2020 12,500 -0.20 -1.60 12,700 12,700 12,500 314 3,925,000
08/10/2020 12,700 0.00 ■■ 0.00 12,650 12,750 12,500 973 12,357,100
07/10/2020 12,650 0.20 1.58 12,450 12,650 12,400 1,559 19,721,350
06/10/2020 12,450 -0.20 -1.61 12,600 12,800 12,400 204 2,539,800
05/10/2020 12,600 0.40 3.17 12,200 12,800 12,200 519 6,539,400
04/10/2020 12,200 0.00 ■■ 0.00 12,200 12,200 12,150 1,273 15,530,600
02/10/2020 12,200 0.00 ■■ 0.00 12,200 12,200 12,150 1,273 15,530,600
01/10/2020 12,200 0.10 0.82 12,100 12,800 12,000 158 1,927,600
30/09/2020 12,100 0.00 ■■ 0.00 12,100 12,100 12,000 501 6,062,100
29/09/2020 12,100 -0.20 -1.65 12,300 12,300 12,100 235 2,843,500
28/09/2020 12,300 0.30 2.44 12,050 12,600 12,050 48 590,400
25/09/2020 12,050 0.10 0.83 12,000 12,100 12,000 1,087 13,098,350
24/09/2020 12,000 0.00 ■■ 0.00 12,000 12,000 11,950 2,245 26,940,000
23/09/2020 12,000 0.10 0.83 11,950 12,000 11,950 1,281 15,372,000
22/09/2020 11,950 0.00 ■■ 0.00 11,950 12,000 11,950 495 5,915,250
21/09/2020 11,950 0.00 ■■ 0.00 11,950 11,950 11,900 1,330 15,893,500
19/09/2020 11,950 -0.10 -0.84 12,000 12,000 11,950 85 1,015,750
18/09/2020 11,950 -0.10 -0.84 12,000 12,000 11,950 85 1,015,750
17/09/2020 12,000 0.00 ■■ 0.00 12,000 0 0 11 132,000
16/09/2020 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 658 7,896,000
15/09/2020 12,000 0.10 0.83 11,900 12,000 12,000 682 8,184,000
14/09/2020 11,900 0.00 ■■ 0.00 11,950 12,000 11,850 1,566 18,635,400
12/09/2020 11,950 0.00 ■■ 0.00 11,900 11,950 11,900 70 836,500
11/09/2020 11,950 0.00 ■■ 0.00 11,900 11,950 11,900 70 836,500
10/09/2020 11,900 -0.10 -0.84 12,000 12,200 11,850 411 4,890,900
09/09/2020 12,000 0.10 0.83 11,900 12,000 11,850 1,630 19,560,000
08/09/2020 11,900 0.10 0.84 11,800 12,000 11,850 542 6,449,800
07/09/2020 11,800 -0.10 -0.85 11,900 12,000 11,800 305 3,599,000
06/09/2020 11,900 0.10 0.84 11,850 11,950 11,700 792 9,424,800
04/09/2020 11,900 0.10 0.84 11,850 11,950 11,700 792 9,424,800
03/09/2020 11,850 -0.20 -1.69 12,000 12,000 11,800 157 1,860,450
02/09/2020 12,000 0.20 1.67 11,800 12,000 12,000 516 6,192,000
01/09/2020 12,000 0.20 1.67 11,800 12,000 12,000 516 6,192,000
31/08/2020 11,800 0.00 ■■ 0.00 11,800 12,500 11,800 330 3,894,000
30/08/2020 11,800 0.00 ■■ 0.00 11,850 12,000 11,800 164 1,935,200
28/08/2020 11,800 0.00 ■■ 0.00 11,850 12,000 11,800 164 1,935,200
27/08/2020 11,850 0.00 ■■ 0.00 11,850 11,850 11,850 290 3,436,500
26/08/2020 11,850 -0.10 -0.84 11,900 11,900 11,800 622 7,370,700
25/08/2020 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 453 5,390,700
24/08/2020 11,900 0.20 1.68 11,700 11,900 11,800 456 5,426,400
23/08/2020 11,700 -0.20 -1.71 11,900 11,900 11,600 1,207 14,121,900
21/08/2020 11,700 -0.20 -1.71 11,900 11,900 11,600 1,207 14,121,900
20/08/2020 11,900 -0.10 -0.84 12,000 11,900 11,800 660 7,854,000
19/08/2020 12,000 0.10 0.83 11,950 12,000 11,900 217 2,604,000
18/08/2020 11,950 0.30 2.51 11,700 11,950 11,550 334 3,991,300
17/08/2020 11,700 -0.20 -1.71 11,900 12,200 11,700 965 11,290,500
15/08/2020 11,900 0.00 ■■ 0.00 11,900 12,000 11,900 90 1,071,000
14/08/2020 11,900 0.00 ■■ 0.00 11,900 12,000 11,900 90 1,071,000
13/08/2020 11,900 -0.10 -0.84 12,000 11,900 11,900 121 1,439,900
12/08/2020 12,000 0.10 0.83 11,900 12,000 11,600 389 4,668,000
11/08/2020 11,900 0.00 ■■ 0.00 11,900 11,900 11,600 329 3,915,100
10/08/2020 11,900 0.30 2.52 11,600 12,000 11,600 25 297,500
07/08/2020 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 7 81,200
06/08/2020 11,600 0.10 0.86 11,600 11,700 11,600 10,080 116,928,000
05/08/2020 11,600 -0.20 -1.72 11,800 12,100 11,600 42 487,200
04/08/2020 11,800 0.20 1.69 11,600 11,800 11,500 237 2,796,600
03/08/2020 11,600 0.00 ■■ 0.00 11,600 11,800 11,400 202 2,343,200
31/07/2020 11,600 0.10 0.86 11,500 11,600 11,500 119 1,380,400
30/07/2020 11,500 -0.40 -3.48 11,900 11,800 11,500 170 1,955,000
29/07/2020 11,900 0.50 4.20 11,400 11,900 11,300 177 2,106,300
28/07/2020 11,400 0.10 0.88 11,300 11,850 11,200 113 1,288,200
27/07/2020 11,300 -0.40 -3.54 11,700 11,600 11,150 524 5,921,200
26/07/2020 11,700 -0.10 -0.85 11,800 12,000 11,300 708 8,283,600
24/07/2020 11,700 -0.10 -0.85 11,800 12,000 11,300 708 8,283,600
23/07/2020 11,800 -0.20 -1.69 12,000 12,000 11,800 173 2,041,400
22/07/2020 12,000 0.30 2.50 11,750 12,100 11,500 237 2,844,000
21/07/2020 11,750 -0.60 -5.11 12,300 12,300 11,650 1,251 14,699,250
20/07/2020 12,300 0.10 0.81 12,250 12,300 11,800 850 10,455,000
19/07/2020 12,250 -0.90 -7.35 13,200 12,500 12,000 858 10,510,500
17/07/2020 12,250 -0.90 -7.35 13,200 12,500 12,000 858 10,510,500
16/07/2020 13,200 -0.10 -0.76 13,300 13,350 13,100 1,585 20,922,000
15/07/2020 13,300 0.10 0.75 13,200 13,800 13,100 3,554 47,268,200
14/07/2020 13,200 0.10 0.76 13,100 13,400 13,100 1,767 23,324,400
13/07/2020 13,100 0.10 0.76 13,000 13,200 13,000 1,208 15,824,800
10/07/2020 13,000 -0.10 -0.77 13,100 13,300 13,000 3,536 45,968,000
09/07/2020 13,100 0.00 ■■ 0.00 13,100 13,400 13,100 841 11,017,100
08/07/2020 13,100 -0.40 -3.05 13,450 13,450 13,000 357 4,676,700
07/07/2020 13,450 0.25 1.86 13,200 13,450 13,100 880 11,836,000
06/07/2020 13,200 -0.40 -3.03 13,600 13,600 13,200 115 1,518,000
04/07/2020 13,600 0.20 1.47 13,400 13,650 13,300 1,328 18,060,800
03/07/2020 13,600 0.20 1.47 13,400 13,650 13,300 1,328 18,060,800
02/07/2020 13,400 0.60 4.48 12,800 13,600 12,800 2,663 35,684,200
01/07/2020 12,800 0.10 0.78 12,750 12,800 12,750 214 2,739,200
30/06/2020 12,750 0.00 ■■ 0.00 12,750 12,750 12,650 14 178,500
29/06/2020 12,750 -0.10 -0.78 12,800 12,800 12,650 1,037 13,221,750
28/06/2020 12,800 -0.15 -1.17 12,800 12,800 12,650 2,130 27,264,000
26/06/2020 12,800 -0.15 -1.17 12,800 12,800 12,650 2,130 27,264,000
25/06/2020 12,800 0.00 ■■ 0.00 12,800 12,800 12,750 110 1,408,000
24/06/2020 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 719 9,203,200
23/06/2020 12,800 0.20 1.56 12,650 12,800 12,650 265 3,392,000
22/06/2020 12,650 0.00 ■■ 0.00 12,650 12,700 12,650 385 4,870,250
19/06/2020 12,650 0.00 ■■ 0.00 12,700 12,800 12,650 1,064 13,459,600
18/06/2020 12,700 0.00 ■■ 0.00 12,650 12,700 12,650 570 7,239,000
17/06/2020 12,650 -0.05 -0.40 12,650 12,800 12,600 10,060 127,259,000
16/06/2020 12,650 0.20 1.58 12,500 12,700 12,500 1,254 15,863,100
15/06/2020 12,500 -0.20 -1.60 12,700 12,900 12,500 2,590 32,375,000
13/06/2020 12,700 -0.10 -0.79 12,750 12,700 12,500 489 6,210,300
12/06/2020 12,700 -0.10 -0.79 12,750 12,700 12,500 489 6,210,300
11/06/2020 12,750 0.30 2.35 12,500 12,900 12,500 2,678 34,144,500
10/06/2020 12,500 -0.10 -0.80 12,600 12,500 12,500 323 4,037,500
09/06/2020 12,600 -0.10 -0.79 12,650 12,600 12,100 1,577 19,870,200
08/06/2020 12,650 0.00 ■■ 0.00 12,700 13,500 12,500 1,984 25,097,600
06/06/2020 12,700 0.00 ■■ 0.00 12,650 12,950 12,600 308 3,911,600
05/06/2020 12,700 0.00 ■■ 0.00 12,650 12,950 12,600 308 3,911,600
04/06/2020 12,650 0.30 2.37 12,350 13,000 12,600 2,021 25,565,650
03/06/2020 12,350 -0.20 -1.62 12,500 12,350 12,350 1 12,350
02/06/2020 12,500 0.20 1.60 12,350 12,500 12,400 1,305 16,312,500
01/06/2020 12,350 -0.30 -2.43 12,600 12,500 12,100 368 4,544,800
29/05/2020 12,600 0.10 0.79 12,500 12,600 12,300 226 2,847,600
28/05/2020 12,600 0.10 0.79 12,500 12,600 12,300 226 2,847,600
27/05/2020 12,500 0.10 0.80 12,400 12,850 12,000 5 62,500
26/05/2020 12,400 0.30 2.42 12,100 12,400 12,200 350 4,340,000
25/05/2020 12,100 0.10 0.83 12,000 12,100 12,000 265 3,206,500
24/05/2020 12,000 0.00 ■■ 0.00 12,000 12,200 12,000 300 3,600,000
22/05/2020 12,000 0.00 ■■ 0.00 12,000 12,200 12,000 300 3,600,000
21/05/2020 12,000 -0.40 -3.33 12,350 12,300 12,000 809 9,708,000
20/05/2020 12,350 -0.10 -0.81 12,400 12,400 12,000 134 1,654,900
19/05/2020 12,400 0.10 0.81 12,300 12,400 12,000 632 7,836,800
18/05/2020 12,300 0.70 5.69 11,600 12,300 11,600 646 7,945,800
17/05/2020 11,600 -0.40 -3.45 12,000 12,000 11,600 285 3,306,000
15/05/2020 11,600 -0.40 -3.45 12,000 12,000 11,600 285 3,306,000
14/05/2020 12,000 0.00 ■■ 0.00 12,000 12,000 11,350 41 492,000
13/05/2020 12,000 0.20 1.67 11,850 12,000 11,900 646 7,752,000
12/05/2020 11,850 -0.10 -0.84 11,900 11,950 11,850 55 651,750
11/05/2020 11,900 0.10 0.84 11,800 11,950 11,900 547 6,509,300
10/05/2020 11,800 0.30 2.54 11,500 11,800 11,500 1,850 21,830,000
08/05/2020 11,800 0.30 2.54 11,500 11,800 11,500 1,850 21,830,000
07/05/2020 11,500 0.40 3.48 11,100 11,500 11,200 1,437 16,525,500
06/05/2020 11,100 0.10 0.90 11,000 11,100 11,000 1,070 11,877,000
05/05/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 2,805 30,855,000
04/05/2020 11,000 -0.10 -0.91 11,100 11,000 10,700 6 66,000
01/05/2020 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 1 11,100
30/04/2020 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 1 11,100
29/04/2020 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 1 11,100
28/04/2020 11,100 0.20 1.80 10,900 11,100 11,100 1 11,100
27/04/2020 10,900 0.10 0.92 10,800 11,000 10,800 200 2,180,000
26/04/2020 10,800 0.10 0.93 10,750 10,800 10,800 2 21,600
24/04/2020 10,800 0.10 0.93 10,750 10,800 10,800 2 21,600
23/04/2020 10,750 -0.40 -3.72 11,150 11,150 10,750 3 32,250
22/04/2020 11,150 0.00 ■■ 0.00 11,200 11,150 11,100 10 111,500
21/04/2020 11,200 0.00 ■■ 0.00 11,200 11,200 10,600 811 9,083,200
20/04/2020 11,200 0.50 4.46 10,700 11,200 10,600 1,356 15,187,200
19/04/2020 10,700 -0.10 -0.93 10,800 10,900 10,700 794 8,495,800
17/04/2020 10,700 -0.10 -0.93 10,800 10,900 10,700 794 8,495,800
16/04/2020 10,800 -0.10 -0.93 10,950 11,300 10,700 7 75,600
15/04/2020 10,950 0.50 4.57 10,450 11,000 10,600 105 1,149,750
14/04/2020 10,450 -0.40 -3.83 10,800 10,900 10,450 210 2,194,500
13/04/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,500 101 1,090,800
12/04/2020 10,800 0.10 0.93 10,750 10,800 10,800 74 799,200
10/04/2020 10,800 0.10 0.93 10,750 10,800 10,800 74 799,200
09/04/2020 10,750 0.40 3.72 10,400 10,750 10,500 155 1,666,250
08/04/2020 10,400 -0.10 -0.96 10,500 10,700 10,400 185 1,924,000
07/04/2020 10,500 -0.30 -2.86 10,800 10,750 10,500 67 703,500
06/04/2020 10,800 0.60 5.56 10,250 10,900 10,200 332 3,585,600
03/04/2020 10,250 -0.40 -3.90 10,600 10,600 10,200 708 7,257,000
02/04/2020 10,600 0.30 2.83 10,300 10,600 10,200 642 6,805,200
01/04/2020 10,600 0.30 2.83 10,300 10,600 10,200 642 6,805,200
31/03/2020 10,300 -0.30 -2.91 10,550 10,600 10,300 74 762,200
30/03/2020 10,550 -0.10 -0.95 10,700 10,550 9,960 2,019 21,300,450
29/03/2020 10,700 0.10 0.93 10,600 11,050 10,650 131 1,401,700
27/03/2020 10,700 0.10 0.93 10,600 11,050 10,650 131 1,401,700
26/03/2020 10,600 -0.40 -3.77 11,000 11,000 10,600 1,005 10,653,000
25/03/2020 11,000 0.40 3.64 10,650 11,000 10,400 588 6,468,000
24/03/2020 10,650 0.00 ■■ 0.00 10,650 10,650 10,050 569 6,059,850
23/03/2020 10,650 -0.80 -7.51 11,400 11,200 10,650 958 10,202,700
22/03/2020 11,400 0.20 1.75 11,250 11,450 11,250 1,379 15,720,600
20/03/2020 11,400 0.20 1.75 11,250 11,450 11,250 1,379 15,720,600
19/03/2020 11,250 0.10 0.89 11,200 11,250 11,100 538 6,052,500
18/03/2020 11,200 0.40 3.57 10,800 11,200 11,000 1,117 12,510,400
17/03/2020 10,800 -0.10 -0.93 10,900 10,800 10,550 68 734,400
16/03/2020 10,900 0.40 3.67 10,500 10,900 10,500 690 7,521,000
14/03/2020 10,500 -0.15 -1.43 10,650 10,500 10,250 11,710 122,955,000
13/03/2020 10,500 -0.15 -1.43 10,650 10,500 10,250 11,710 122,955,000
12/03/2020 10,650 -0.50 -4.69 11,150 11,050 10,650 4,460 47,499,000
11/03/2020 11,150 -0.30 -2.69 11,150 11,150 10,850 210 2,341,500
10/03/2020 11,150 0.20 1.79 11,000 11,150 11,000 53 590,950
09/03/2020 11,000 -0.30 -2.73 11,300 11,200 11,000 71 781,000
07/03/2020 11,300 0.10 0.88 11,200 11,300 11,200 522 5,898,600
06/03/2020 11,300 0.10 0.88 11,200 11,300 11,200 522 5,898,600
05/03/2020 11,200 0.00 ■■ 0.00 11,200 11,250 11,200 64 716,800
03/03/2020 11,200 -0.10 -0.89 11,250 11,250 11,200 252 2,822,400
02/03/2020 11,250 0.00 ■■ 0.00 11,250 11,400 11,250 8 90,000
28/02/2020 11,250 0.30 2.67 10,950 11,250 11,250 1 11,250
26/02/2020 10,950 -0.40 -3.65 11,300 10,950 10,950 1 10,950
25/02/2020 11,300 0.30 2.65 11,000 11,300 11,000 230 2,599,000
24/02/2020 11,000 -0.30 -2.73 11,250 11,000 11,000 530 5,830,000
20/02/2020 11,250 0.10 0.89 11,200 11,350 11,200 639 7,188,750
19/02/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 118 1,321,600
18/02/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 1,022 11,446,400
17/02/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,100 1,072 12,006,400
15/02/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,100 791 8,859,200
14/02/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,100 791 8,859,200
13/02/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 844 9,452,800
12/02/2020 11,200 -0.10 -0.89 11,300 11,300 11,200 489 5,476,800
11/02/2020 11,300 0.10 0.88 11,200 11,300 11,000 2,182 24,656,600
10/02/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 30 336,000
09/02/2020 11,200 0.00 ■■ 0.00 11,150 11,200 11,150 863 9,665,600
07/02/2020 11,200 0.00 ■■ 0.00 11,150 11,200 11,150 863 9,665,600
06/02/2020 11,150 0.10 0.90 11,100 11,200 11,100 551 6,143,650
05/02/2020 11,100 0.10 0.90 11,000 11,100 11,000 751 8,336,100
04/02/2020 11,000 -0.10 -0.91 11,100 11,200 10,900 1,495 16,445,000
03/02/2020 11,100 -0.10 -0.90 11,200 11,300 10,800 2,000 22,200,000
02/02/2020 11,200 -0.20 -1.79 11,400 11,400 11,200 1,012 11,334,400
31/01/2020 11,200 -0.20 -1.79 11,400 11,400 11,200 1,012 11,334,400
30/01/2020 11,400 0.00 ■■ 0.00 11,450 11,400 11,400 529 6,030,600
29/01/2020 11,450 0.10 0.87 11,300 11,450 11,300 302 3,457,900
28/01/2020 11,450 0.10 0.87 11,300 11,450 11,300 302 3,457,900
27/01/2020 11,450 0.10 0.87 11,300 11,450 11,300 302 3,457,900
26/01/2020 11,450 0.10 0.87 11,300 11,450 11,300 302 3,457,900
24/01/2020 11,450 0.10 0.87 11,300 11,450 11,300 302 3,457,900
23/01/2020 11,450 0.10 0.87 11,300 11,450 11,300 302 3,457,900
22/01/2020 11,450 0.10 0.87 11,300 11,450 11,300 302 3,457,900
21/01/2020 11,300 0.10 0.88 11,300 11,400 11,300 2,930 33,109,000
20/01/2020 11,300 -0.10 -0.88 11,400 11,500 11,300 18,000 203,400,000
17/01/2020 11,400 -0.40 -3.51 11,400 11,400 10,800 16,010 182,514,000
16/01/2020 11,400 0.10 0.88 11,300 11,400 11,400 2,000 22,800,000
15/01/2020 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 2,050 23,165,000
13/01/2020 10,900 -0.10 -0.92 11,000 11,300 10,900 53 577,700
10/01/2020 11,000 -0.20 -1.82 11,200 11,200 11,000 205 2,255,000
09/01/2020 11,200 0.00 ■■ 0.00 11,150 11,200 10,650 350 3,920,000
06/01/2020 11,150 0.00 ■■ 0.00 11,200 11,150 10,800 490 5,463,500
03/01/2020 11,200 0.00 ■■ 0.00 11,200 11,300 11,000 1,152 12,902,400
02/01/2020 11,200 0.10 0.89 11,100 11,250 11,100 91 1,019,200
31/12/2019 11,100 -0.20 -1.80 11,300 11,100 11,100 20 222,000
30/12/2019 11,300 0.30 2.65 11,050 11,300 11,000 284 3,209,200
27/12/2019 11,050 0.00 ■■ 0.00 11,100 11,050 11,050 3 33,150
26/12/2019 11,100 0.00 ■■ 0.00 11,100 11,100 11,000 132 1,465,200
25/12/2019 11,100 -0.30 -2.70 11,400 11,400 11,050 11 122,100
24/12/2019 11,400 0.10 0.88 11,300 11,400 11,200 13 148,200
23/12/2019 11,300 -0.70 -6.19 12,000 11,500 11,300 1,239 14,000,700
20/12/2019 12,000 0.20 1.67 11,800 12,000 11,950 6,360 76,320,000
19/12/2019 11,800 -0.20 -1.69 12,000 12,100 11,800 201 2,371,800
18/12/2019 12,000 -0.20 -1.67 12,150 12,150 12,000 169 2,028,000
17/12/2019 12,150 0.10 0.82 12,100 12,150 12,100 987 11,992,050
16/12/2019 12,100 0.10 0.83 12,000 12,300 12,050 680 8,228,000
13/12/2019 12,000 0.10 0.83 11,900 12,000 11,800 3,269 39,228,000
12/12/2019 11,900 -0.10 -0.84 12,000 11,900 11,900 71 844,900
11/12/2019 12,000 0.20 1.67 11,800 12,000 11,800 27 324,000
10/12/2019 11,800 0.30 2.54 11,500 11,900 11,700 683 8,059,400
07/12/2019 11,500 -0.10 -0.87 11,600 11,650 11,500 3,039 34,948,500
06/12/2019 11,500 -0.10 -0.87 11,600 11,650 11,500 3,039 34,948,500
05/12/2019 11,600 0.20 1.72 11,450 0 0 784 9,094,400
04/12/2019 11,600 0.20 1.72 11,450 11,700 11,400 784 9,094,400
03/12/2019 11,450 -0.40 -3.49 11,800 11,600 11,450 52 595,400
02/12/2019 11,800 0.50 4.24 11,350 11,800 11,800 269 3,174,200
29/11/2019 11,350 0.00 ■■ 0.00 11,350 11,350 11,350 42 476,700
28/11/2019 11,350 -0.40 -3.52 11,700 11,800 11,350 102 1,157,700
27/11/2019 11,700 0.10 0.85 11,600 11,700 11,700 1 11,700
26/11/2019 11,600 0.30 2.59 11,300 11,700 11,600 203 2,354,800
25/11/2019 11,300 -0.30 -2.65 11,600 11,350 11,300 100 1,130,000
21/11/2019 11,600 0.20 1.72 11,400 11,600 11,600 1 11,600
20/11/2019 11,400 0.10 0.88 11,350 11,400 11,300 499 5,688,600
19/11/2019 11,350 0.00 ■■ 0.00 11,350 11,400 11,350 353 4,006,550
18/11/2019 11,350 -0.20 -1.76 11,500 11,600 11,350 1,747 19,828,450
15/11/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 47 540,500
14/11/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 263 3,024,500
13/11/2019 11,500 0.20 1.74 11,300 11,500 11,500 3 34,500
12/11/2019 11,300 0.00 ■■ 0.00 11,300 11,300 11,250 472 5,333,600
11/11/2019 11,300 -0.10 -0.88 11,400 11,400 11,300 3,063 34,611,900
08/11/2019 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 2 22,800
07/11/2019 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 2,514 28,659,600
06/11/2019 11,400 0.00 ■■ 0.00 11,400 11,450 11,350 2,955 33,687,000
05/11/2019 11,400 -0.20 -1.75 11,600 11,500 11,350 1,786 20,360,400
04/11/2019 11,600 0.00 ■■ 0.00 11,600 11,600 11,500 1,716 19,905,600
01/11/2019 11,600 -0.10 -0.86 11,700 11,600 11,600 202 2,343,200
31/10/2019 11,600 -0.10 -0.86 11,700 11,600 11,600 202 2,343,200
30/10/2019 11,700 0.10 0.85 11,600 12,000 11,700 511 5,978,700
29/10/2019 11,600 0.30 2.59 11,300 11,700 11,600 401 4,651,600
28/10/2019 11,300 -0.40 -3.54 11,700 11,700 11,300 530 5,989,000
25/10/2019 11,700 0.10 0.85 11,600 11,900 11,600 536 6,271,200
24/10/2019 11,600 -0.50 -4.31 12,100 12,000 11,600 705 8,178,000
23/10/2019 12,100 0.00 ■■ 0.00 12,100 12,100 12,000 60 726,000
22/10/2019 12,100 0.10 0.83 12,000 12,100 12,100 2 24,200
21/10/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 282 3,384,000
18/10/2019 12,000 0.20 1.67 11,800 12,000 11,600 4,308 51,696,000
17/10/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,600 6 70,800
16/10/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 22 259,600
15/10/2019 11,800 0.00 ■■ 0.00 11,850 11,800 11,800 1,010 11,918,000
14/10/2019 11,850 0.00 ■■ 0.00 11,850 11,850 11,800 2,206 26,141,100
11/10/2019 11,850 0.10 0.84 11,750 11,900 11,750 233 2,761,050
10/10/2019 11,750 0.00 ■■ 0.00 11,750 11,800 11,700 2,732 32,101,000
09/10/2019 11,750 0.10 0.85 11,700 11,750 11,650 282 3,313,500
08/10/2019 11,700 0.00 ■■ 0.00 11,650 11,700 11,550 128 1,497,600
07/10/2019 11,650 0.20 1.72 11,500 11,650 11,600 32 372,800
04/10/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 237 2,725,500
03/10/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 170 1,955,000
02/10/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 1,225 14,087,500
01/10/2019 11,500 -0.10 -0.87 11,550 11,600 11,500 2,704 31,096,000
30/09/2019 11,550 0.10 0.87 11,500 11,750 11,400 1,582 18,272,100
27/09/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,450 296 3,404,000
26/09/2019 11,500 -0.10 -0.87 11,550 11,550 11,500 555 6,382,500
25/09/2019 11,550 0.10 0.87 11,500 11,550 11,550 56 646,800
24/09/2019 11,500 0.00 ■■ 0.00 11,500 11,550 11,500 523 6,014,500
23/09/2019 11,500 -0.30 -2.61 11,800 11,600 11,500 81 931,500
20/09/2019 11,800 0.30 2.54 11,500 11,800 11,300 3 35,400
18/09/2019 11,500 0.10 0.87 11,400 11,500 11,400 90 1,035,000
17/09/2019 11,400 0.10 0.88 11,350 11,800 11,400 3 34,200
16/09/2019 11,350 -0.10 -0.88 11,450 11,400 11,350 463 5,255,050
13/09/2019 11,450 -0.20 -1.75 11,650 11,500 11,450 215 2,461,750
12/09/2019 11,650 0.20 1.72 11,500 11,650 11,450 2 23,300
11/09/2019 11,500 -0.20 -1.74 11,650 11,500 11,500 240 2,760,000
10/09/2019 11,700 -0.15 -1.28 11,850 11,800 11,650 2,200 25,740,000
09/09/2019 11,850 0.20 1.69 11,650 11,850 11,650 1,100 13,035,000
06/09/2019 11,650 0.20 1.72 11,450 11,650 11,400 511 5,953,150
05/09/2019 11,450 0.00 ■■ 0.00 11,450 11,650 11,450 320 3,664,000
04/09/2019 11,450 -0.30 -2.62 11,750 11,750 11,450 169 1,935,050
03/09/2019 11,750 0.10 0.85 11,700 11,750 11,600 292 3,431,000
30/08/2019 11,700 0.20 1.71 11,500 11,700 11,600 1,713 20,042,100
28/08/2019 11,500 -0.10 -0.87 11,600 11,700 11,500 179 2,058,500
27/08/2019 11,600 0.00 ■■ 0.00 11,600 11,700 11,600 2,233 25,902,800
26/08/2019 11,600 -0.20 -1.72 11,750 11,750 11,600 270 3,132,000
23/08/2019 11,750 -0.10 -0.85 11,800 11,750 11,550 9 105,750
22/08/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,500 397 4,684,600
21/08/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,500 869 10,254,200
20/08/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,450 1,245 14,691,000
19/08/2019 11,800 -0.20 -1.69 12,000 11,950 11,800 713 8,413,400
16/08/2019 12,000 0.10 0.83 11,950 12,000 11,600 513 6,156,000
15/08/2019 11,950 0.00 ■■ 0.00 11,950 12,200 11,650 2,822 33,722,900
14/08/2019 11,950 0.00 ■■ 0.00 11,900 12,500 11,900 1,863 22,262,850
13/08/2019 11,900 0.80 6.72 11,150 11,900 11,150 5,136 61,118,400
12/08/2019 11,150 0.10 0.90 11,100 11,200 11,100 295 3,289,250
09/08/2019 11,100 0.30 2.70 10,850 11,100 10,850 953 10,578,300
08/08/2019 10,850 0.20 1.84 10,700 10,900 10,700 1,139 12,358,150
07/08/2019 10,700 0.00 ■■ 0.00 10,650 10,700 10,650 604 6,462,800
06/08/2019 10,650 0.00 ■■ 0.00 10,650 10,900 10,650 2,755 29,340,750
05/08/2019 10,650 0.00 ■■ 0.00 10,700 10,800 10,650 229 2,438,850
02/08/2019 10,700 0.00 ■■ 0.00 10,700 10,800 10,700 602 6,441,400
01/08/2019 10,700 -0.10 -0.93 10,800 10,800 10,600 197 2,107,900
31/07/2019 10,800 0.00 ■■ 0.00 10,850 10,800 10,600 348 3,758,400
30/07/2019 10,850 0.00 ■■ 0.00 10,800 10,850 10,600 30 325,500
29/07/2019 10,800 0.10 0.93 10,700 10,800 10,550 321 3,466,800
26/07/2019 10,700 0.00 ■■ 0.00 10,700 10,750 10,700 100 1,070,000
25/07/2019 10,700 -0.20 -1.87 10,900 10,700 10,700 104 1,112,800
24/07/2019 10,900 0.00 ■■ 0.00 10,950 10,950 10,600 90 981,000
23/07/2019 10,950 0.30 2.74 10,650 11,000 10,600 31 339,450
22/07/2019 10,650 -0.40 -3.76 11,000 10,900 10,550 705 7,508,250
19/07/2019 11,000 0.10 0.91 10,950 11,000 10,800 223 2,453,000
18/07/2019 10,950 0.00 ■■ 0.00 10,950 10,950 10,950 94 1,029,300
17/07/2019 10,950 0.00 ■■ 0.00 10,950 10,950 10,950 30 328,500
16/07/2019 10,950 0.00 ■■ 0.00 10,900 10,950 10,950 1 10,950
15/07/2019 10,900 0.10 0.92 10,850 10,900 10,700 11 119,900
11/07/2019 10,850 0.20 1.84 10,700 10,900 10,850 612 6,640,200
10/07/2019 10,700 -0.10 -0.93 10,800 10,800 10,700 522 5,585,400
09/07/2019 10,800 -0.10 -0.93 10,950 11,300 10,800 680 7,344,000
08/07/2019 10,950 -0.10 -0.91 11,000 11,000 10,950 6 65,700
05/07/2019 11,000 0.00 ■■ 0.00 11,000 11,000 10,750 84 924,000
04/07/2019 11,000 -0.10 -0.91 11,100 11,000 11,000 969 10,659,000
03/07/2019 11,100 0.10 0.90 11,000 11,100 11,000 1,016 11,277,600
02/07/2019 11,000 -0.20 -1.82 11,150 11,200 11,000 221 2,431,000
01/07/2019 11,150 0.00 ■■ 0.00 11,150 11,200 11,150 34 379,100
28/06/2019 11,150 0.00 ■■ 0.00 11,150 11,150 11,000 3 33,450
27/06/2019 11,150 0.00 ■■ 0.00 11,200 11,200 10,950 299 3,333,850
26/06/2019 11,200 -0.10 -0.89 11,300 11,200 11,000 173 1,937,600
25/06/2019 11,300 0.30 2.65 11,000 11,450 11,000 828 9,356,400
24/06/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 788 8,668,000
21/06/2019 11,000 0.10 0.91 10,950 11,050 10,950 99 1,089,000
20/06/2019 10,950 0.10 0.91 10,800 10,950 10,800 823 9,011,850
19/06/2019 10,800 -0.20 -1.85 11,000 11,000 10,800 2,418 26,114,400
18/06/2019 11,000 0.10 0.91 10,950 11,000 10,800 72 792,000
17/06/2019 10,950 0.10 0.91 10,800 10,950 10,800 929 10,172,550
16/06/2019 10,800 -0.10 -0.93 10,900 10,900 10,800 43 464,400
14/06/2019 10,800 -0.10 -0.93 10,900 10,900 10,800 43 464,400
13/06/2019 10,900 0.00 ■■ 0.00 10,900 10,900 10,850 333 3,629,700
11/06/2019 10,950 0.00 ■■ 0.00 10,900 11,000 10,800 3,933 43,066,350
10/06/2019 10,900 -0.20 -1.83 11,100 11,000 10,900 2,460 26,814,000
09/06/2019 11,100 0.10 0.90 11,000 11,300 11,000 8,445 93,739,500
07/06/2019 11,100 0.10 0.90 11,000 11,300 11,000 8,445 93,739,500
06/06/2019 11,000 0.00 ■■ 0.00 11,000 11,450 11,000 661 7,271,000
05/06/2019 11,000 0.10 0.91 10,900 11,200 11,000 446 4,906,000
04/06/2019 10,900 0.10 0.92 10,850 11,600 10,700 6,034 65,770,600
03/06/2019 10,850 -0.20 -1.84 11,000 11,000 10,850 448 4,860,800
02/06/2019 11,000 0.10 0.91 10,950 11,100 10,950 133 1,463,000
31/05/2019 11,000 0.10 0.91 10,950 11,100 10,950 133 1,463,000
30/05/2019 10,950 0.00 ■■ 0.00 10,950 11,150 10,950 1,939 21,232,050
29/05/2019 10,950 -0.10 -0.91 11,000 11,100 10,950 301 3,295,950
28/05/2019 11,000 0.00 ■■ 0.00 11,000 11,200 11,000 3,609 39,699,000
27/05/2019 11,000 -0.70 -6.36 11,650 11,300 11,000 993 10,923,000
26/05/2019 11,650 0.30 2.58 11,350 11,700 11,050 2,412 28,099,800
24/05/2019 11,650 0.30 2.58 11,350 11,700 11,050 2,412 28,099,800
23/05/2019 11,350 -0.90 -7.93 12,250 11,600 11,250 3,330 37,795,500
22/05/2019 12,250 -0.10 -0.82 12,350 12,400 12,250 352 4,312,000
21/05/2019 12,350 -0.10 -0.81 12,450 12,450 12,350 241 2,976,350
20/05/2019 12,450 0.30 2.41 12,200 12,450 12,200 1,307 16,272,150
19/05/2019 12,200 0.40 3.28 11,850 12,200 11,750 3,439 41,955,800
17/05/2019 12,200 0.40 3.28 11,850 12,200 11,750 3,439 41,955,800
16/05/2019 11,850 -0.20 -1.69 12,000 12,000 11,850 1,022 12,110,700
15/05/2019 12,000 -0.10 -0.83 12,100 12,150 12,000 123 1,476,000
14/05/2019 12,100 0.00 ■■ 0.00 12,100 12,200 12,100 352 4,259,200
13/05/2019 12,100 0.00 ■■ 0.00 12,050 12,100 12,000 320 3,872,000
12/05/2019 12,050 0.00 ■■ 0.00 12,100 12,100 12,050 27 325,350
10/05/2019 12,050 0.00 ■■ 0.00 12,100 12,100 12,050 27 325,350
09/05/2019 12,100 0.10 0.83 12,000 12,100 12,050 492 5,953,200
08/05/2019 12,000 -0.10 -0.83 12,050 12,050 11,850 373 4,476,000
07/05/2019 12,050 0.00 ■■ 0.00 12,050 12,100 11,850 1,631 19,653,550
06/05/2019 12,050 0.10 0.83 12,000 12,300 11,950 967 11,652,350
05/05/2019 12,000 0.10 0.83 11,900 12,000 11,950 193 2,316,000
03/05/2019 12,000 0.10 0.83 11,900 12,000 11,950 193 2,316,000
02/05/2019 11,900 -0.10 -0.84 12,000 12,000 11,900 564 6,711,600
01/05/2019 12,000 0.10 0.83 11,950 12,000 12,000 223 2,676,000
30/04/2019 12,000 0.10 0.83 11,950 12,000 12,000 223 2,676,000
29/04/2019 12,000 0.10 0.83 11,950 12,000 12,000 223 2,676,000
28/04/2019 12,000 0.10 0.83 11,950 12,000 12,000 223 2,676,000
26/04/2019 12,000 0.10 0.83 11,950 12,000 12,000 223 2,676,000
25/04/2019 11,950 -0.10 -0.84 12,000 12,000 11,900 674 8,054,300
24/04/2019 12,000 0.10 0.83 11,950 12,000 11,950 2,339 28,068,000
23/04/2019 11,950 -0.30 -2.51 12,200 12,200 11,950 98 1,171,100
22/04/2019 12,200 0.40 3.28 11,800 12,200 11,900 93 1,134,600
21/04/2019 11,800 -0.10 -0.85 11,950 12,000 11,800 90 1,062,000
19/04/2019 11,800 -0.10 -0.85 11,950 12,000 11,800 90 1,062,000
18/04/2019 11,950 0.00 ■■ 0.00 11,950 12,000 11,750 1,107 13,228,650
17/04/2019 11,950 0.10 0.84 11,850 12,000 11,850 1,152 13,766,400
16/04/2019 11,850 -0.20 -1.69 12,000 12,050 11,850 100 1,185,000
15/04/2019 12,000 0.00 ■■ 0.00 12,000 12,100 11,850 375 4,500,000
12/04/2019 12,000 0.00 ■■ 0.00 12,000 12,100 11,850 375 4,500,000
11/04/2019 12,000 0.00 ■■ 0.00 12,000 12,150 11,900 7 84,000
10/04/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 203 2,436,000
09/04/2019 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 11 132,000
08/04/2019 12,000 0.20 1.67 11,850 12,000 11,800 283 3,396,000
05/04/2019 11,850 -0.20 -1.69 12,000 12,050 11,850 903 10,700,550
04/04/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20 240,000
03/04/2019 12,000 -0.20 -1.67 12,150 12,000 11,750 455 5,460,000
02/04/2019 12,150 0.40 3.29 11,750 12,150 12,000 303 3,681,450
01/04/2019 11,750 -0.10 -0.85 11,800 11,850 11,750 241 2,831,750
31/03/2019 12,400 -0.05 -0.40 12,450 12,400 12,400 3,410 42,284,000
29/03/2019 11,800 -0.10 -0.85 11,900 11,900 11,800 509 6,006,200
28/03/2019 11,900 -0.20 -1.68 12,050 12,000 11,900 85 1,011,500
27/03/2019 12,050 0.10 0.83 12,000 12,050 11,850 123 1,482,150
26/03/2019 12,000 -0.10 -0.83 12,050 12,050 11,800 1,952 23,424,000
25/03/2019 12,050 0.00 ■■ 0.00 12,050 12,050 11,900 611 7,362,550
22/03/2019 12,050 0.10 0.83 12,000 12,050 11,850 402 4,844,100
21/03/2019 12,000 0.00 ■■ 0.00 12,000 12,050 12,000 50 600,000
20/03/2019 12,000 -0.10 -0.83 12,100 12,000 11,600 1,305 15,660,000
19/03/2019 12,100 -0.20 -1.65 12,300 12,450 12,000 1,962 23,740,200
18/03/2019 12,300 0.30 2.44 12,050 12,350 12,100 1,373 16,887,900
17/03/2019 11,800 0.10 0.85 12,000 12,050 12,000 5,000 59,000,000
15/03/2019 12,050 0.10 0.83 12,000 12,050 12,000 856 10,314,800
14/03/2019 12,000 -0.20 -1.67 12,150 12,100 11,450 6,049 72,588,000
13/03/2019 12,150 0.20 1.65 11,950 12,200 11,950 360 4,374,000
12/03/2019 11,950 0.00 ■■ 0.00 11,900 12,000 11,800 587 7,014,650
11/03/2019 11,900 0.20 1.68 11,700 12,000 11,600 3,881 46,183,900
08/03/2019 11,700 0.10 0.85 11,550 11,900 11,600 6,231 72,902,700
07/03/2019 11,550 0.00 ■■ 0.00 11,550 11,700 11,550 3,009 34,753,950
06/03/2019 11,550 0.00 ■■ 0.00 11,600 12,400 11,500 4,600 53,130,000
05/03/2019 11,600 0.10 0.86 11,500 11,600 11,350 5,099 59,148,400
04/03/2019 11,500 0.20 1.74 11,300 11,500 11,300 3,299 37,938,500
01/03/2019 11,300 0.10 0.88 11,250 11,450 11,300 603 6,813,900
28/02/2019 11,250 -0.10 -0.89 11,300 11,300 11,250 314 3,532,500
27/02/2019 11,300 0.00 ■■ 0.00 11,300 11,400 11,300 631 7,130,300
26/02/2019 11,300 0.00 ■■ 0.00 11,300 11,450 11,300 220 2,486,000
25/02/2019 11,300 -0.10 -0.88 11,400 11,300 11,250 425 4,802,500
22/02/2019 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 272 3,100,800
21/02/2019 11,400 0.40 3.51 11,050 11,500 11,400 2 22,800
20/02/2019 11,050 -0.40 -3.62 11,450 11,450 11,050 225 2,486,250
19/02/2019 11,450 0.00 ■■ 0.00 11,450 11,500 11,400 277 3,171,650
18/02/2019 11,450 0.10 0.87 11,350 11,450 11,400 1,220 13,969,000
17/02/2019 11,800 0.20 1.69 11,150 11,450 11,250 5,000 59,000,000
15/02/2019 11,350 0.20 1.76 11,150 11,450 11,250 1,701 19,306,350
14/02/2019 11,150 0.00 ■■ 0.00 11,150 11,500 11,150 1,687 18,810,050
13/02/2019 11,150 0.10 0.90 11,100 11,300 11,100 1,254 13,982,100
12/02/2019 11,100 0.00 ■■ 0.00 11,100 11,200 11,100 428 4,750,800
11/02/2019 11,100 0.40 3.60 10,650 11,100 10,700 168 1,864,800
01/02/2019 10,650 -0.40 -3.76 11,000 11,300 10,650 450 4,792,500
31/01/2019 11,000 -0.30 -2.73 11,300 11,900 10,750 1,061 11,671,000
30/01/2019 11,300 -0.10 -0.88 11,400 11,400 11,300 230 2,599,000
29/01/2019 11,400 0.10 0.88 11,300 11,800 11,350 705 8,037,000
28/01/2019 11,300 0.10 0.88 11,250 11,300 11,200 911 10,294,300
25/01/2019 11,250 0.00 ■■ 0.00 11,250 11,300 11,250 1,335 15,018,750
24/01/2019 11,250 0.00 ■■ 0.00 11,250 11,400 11,250 1,151,000 12,948,750,000
23/01/2019 11,250 -0.10 -0.89 11,300 11,450 11,250 411,000 4,623,750,000
22/01/2019 11,300 -0.20 -1.77 11,500 11,500 11,250 1,341,000 15,153,300,000
21/01/2019 11,500 -0.30 -2.61 11,800 11,750 11,500 7,480 86,020,000
18/01/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 5,000 59,000,000
17/01/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 5,000 59,000,000
16/01/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 9,760 115,168,000
15/01/2019 11,800 -0.10 -0.85 11,800 11,800 11,600 5,720 67,496,000
14/01/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 380 4,484,000
11/01/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 8,300 97,940,000
10/01/2019 11,800 0.05 0.42 11,800 11,950 11,800 19,370 228,566,000
09/01/2019 11,800 0.60 5.08 11,800 12,400 11,800 20,020 236,236,000
08/01/2019 11,800 -0.05 -0.42 11,800 12,400 11,750 18,940 223,492,000
07/01/2019 11,800 -0.10 -0.85 11,900 11,900 11,750 5,440 64,192,000
04/01/2019 11,900 -0.10 -0.84 11,900 11,900 11,800 10,640 126,616,000
03/01/2019 11,900 -0.10 -0.84 12,000 11,900 11,800 13,060 155,414,000
02/01/2019 12,000 0.20 1.67 11,800 12,000 12,000 1,000 12,000,000
30/12/2018 11,800 -0.10 -0.85 11,800 11,800 11,700 5,500 64,900,000
28/12/2018 11,800 -0.10 -0.85 11,800 11,800 11,700 5,500 64,900,000
27/12/2018 11,800 -0.10 -0.85 11,800 11,800 11,000 1,520 17,936,000
26/12/2018 11,800 -0.10 -0.85 11,800 11,800 11,700 1,730 20,414,000
25/12/2018 11,800 -0.10 -0.85 11,800 11,800 11,600 12,260 144,668,000
24/12/2018 11,800 -0.15 -1.27 11,950 12,000 11,600 10,140 119,652,000
21/12/2018 11,950 -0.05 -0.42 12,000 12,050 11,950 13,480 161,086,000
20/12/2018 12,000 0.50 4.17 12,000 12,500 12,000 6,000 72,000,000
19/12/2018 12,000 0.20 1.67 11,800 12,000 11,800 14,100 169,200,000
18/12/2018 11,800 -0.25 -2.12 12,050 12,000 11,800 14,310 168,858,000
17/12/2018 12,050 -0.05 -0.41 12,050 12,050 12,000 11,170 134,598,500
16/12/2018 12,050 0.05 0.41 12,000 12,450 12,000 4,500 54,225,000
14/12/2018 12,050 0.05 0.41 12,000 12,450 12,000 4,500 54,225,000
13/12/2018 12,000 -0.20 -1.67 12,200 12,250 12,000 26,200 314,400,000
12/12/2018 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 4,240 51,728,000
11/12/2018 12,200 -0.10 -0.82 12,300 12,450 12,200 3,190 38,918,000
10/12/2018 12,300 -0.10 -0.81 12,400 12,400 12,200 12,270 150,921,000
09/12/2018 12,400 -0.05 -0.40 12,400 12,400 12,350 3,300 40,920,000
07/12/2018 12,400 -0.05 -0.40 12,400 12,400 12,350 3,300 40,920,000
06/12/2018 12,400 -0.05 -0.40 12,400 12,400 12,350 13,640 169,136,000
05/12/2018 12,400 0.00 ■■ 0.00 12,400 12,550 12,400 4,240 52,576,000
04/12/2018 12,400 -0.10 -0.81 12,500 12,500 12,400 15,690 194,556,000
03/12/2018 12,500 0.10 0.80 12,400 12,500 12,400 4,680 58,500,000
30/11/2018 12,400 -0.05 -0.40 12,450 12,400 12,400 3,410 42,284,000
29/11/2018 12,450 -0.05 -0.40 12,500 12,550 12,450 6,380 79,431,000
28/11/2018 12,500 -0.30 -2.40 12,800 12,550 12,500 3,050 38,125,000
27/11/2018 12,800 -0.35 -2.73 12,800 12,850 12,450 2,100 26,880,000
26/11/2018 12,800 0.40 3.13 12,400 12,800 12,400 1,020 13,056,000
25/11/2018 12,400 0.05 0.40 12,400 12,450 12,400 2,300 28,520,000
23/11/2018 12,400 0.05 0.40 12,400 12,450 12,400 2,300 28,520,000
22/11/2018 12,400 -0.10 -0.81 12,500 12,400 12,400 500 6,200,000
21/11/2018 12,500 -0.05 -0.40 12,550 12,550 12,500 3,600 45,000,000
20/11/2018 12,550 -0.10 -0.80 12,650 12,550 12,250 790 9,914,500
19/11/2018 12,650 0.25 1.98 12,400 12,650 12,350 3,060 38,709,000
16/11/2018 12,400 -0.15 -1.21 12,550 12,400 12,400 1,200 14,880,000
15/11/2018 12,550 0.15 1.20 12,400 12,550 12,400 5,090 63,879,500
14/11/2018 12,400 0.05 0.40 12,400 12,450 12,400 8,980 111,352,000
13/11/2018 12,400 -0.30 -2.42 12,700 12,450 12,100 7,040 87,296,000
12/11/2018 12,700 0.20 1.57 12,500 12,700 12,500 100 1,270,000
09/11/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 7,650 95,625,000
08/11/2018 12,500 0.10 0.80 12,500 12,650 12,500 4,600 57,500,000
07/11/2018 12,500 0.10 0.80 12,400 12,500 12,400 1,670 20,875,000
05/11/2018 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 100 1,240,000
02/11/2018 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 1,990 24,676,000
01/11/2018 12,400 -0.20 -1.61 12,600 12,400 12,400 8,040 99,696,000
31/10/2018 12,600 0.25 1.98 12,350 12,600 12,400 8,630 108,738,000
30/10/2018 12,350 -0.30 -2.43 12,650 12,700 12,350 20 247,000
29/10/2018 12,650 0.10 0.79 12,550 12,650 12,650 10 126,500
28/10/2018 12,550 0.10 0.80 12,450 12,550 12,400 21,770 273,213,500
26/10/2018 12,550 0.10 0.80 12,450 12,550 12,400 21,770 273,213,500
25/10/2018 12,450 0.15 1.20 12,450 12,600 12,400 11,000 136,950,000
24/10/2018 12,450 -0.05 -0.40 12,500 12,550 12,100 4,550 56,647,500
23/10/2018 12,500 -0.15 -1.20 12,650 12,550 12,450 8,630 107,875,000
22/10/2018 12,650 -0.15 -1.19 12,650 12,650 12,500 2,410 30,486,500
20/10/2018 12,650 0.05 0.40 12,600 12,650 12,450 2,610 33,016,500
19/10/2018 12,650 0.05 0.40 12,600 12,650 12,450 2,610 33,016,500
18/10/2018 12,600 -0.05 -0.40 12,650 12,700 12,550 1,810 22,806,000
17/10/2018 12,650 0.15 1.19 12,500 12,750 12,500 6,180 78,177,000
16/10/2018 12,500 0.05 0.40 12,450 12,750 12,450 10,030 125,375,000
15/10/2018 12,450 -0.25 -2.01 12,700 12,450 12,450 10 124,500
13/10/2018 12,700 0.25 1.97 12,450 12,750 12,400 17,170 218,059,000
12/10/2018 12,700 0.25 1.97 12,450 12,750 12,400 17,170 218,059,000
11/10/2018 12,450 -0.25 -2.01 12,700 12,550 12,400 46,320 576,684,000
10/10/2018 12,700 -0.10 -0.79 12,800 12,700 12,600 7,940 100,838,000
09/10/2018 12,800 0.05 0.39 12,800 12,900 12,750 2,390 30,592,000
08/10/2018 12,800 -0.05 -0.39 12,850 12,950 12,800 700 8,960,000
06/10/2018 12,850 0.15 1.17 12,850 13,200 12,650 27,410 352,218,500
05/10/2018 12,850 0.15 1.17 12,850 13,200 12,650 27,410 352,218,500
04/10/2018 12,850 0.20 1.56 12,650 12,850 12,700 6,380 81,983,000
03/10/2018 12,650 0.05 0.40 12,600 12,900 12,600 13,850 175,202,500
02/10/2018 12,600 -0.15 -1.19 12,750 12,750 12,600 11,690 147,294,000
01/10/2018 12,750 0.15 1.18 12,600 12,750 12,500 8,740 111,435,000
28/09/2018 12,600 0.05 0.40 12,600 12,650 12,500 3,660 46,116,000
27/09/2018 12,600 0.15 1.19 12,450 12,600 12,500 2,860 36,036,000
26/09/2018 12,450 -0.15 -1.20 12,600 12,600 12,400 20,300 252,735,000
25/09/2018 12,600 0.10 0.79 12,500 13,200 12,400 18,650 234,990,000
24/09/2018 12,500 -0.15 -1.20 12,650 12,700 12,500 9,080 113,500,000
21/09/2018 12,650 0.15 1.19 12,500 12,650 12,350 22,180 280,577,000
20/09/2018 12,500 0.20 1.60 12,300 12,650 12,400 5,430 67,875,000
19/09/2018 12,300 -0.25 -2.03 12,550 12,500 11,700 2,960 36,408,000
18/09/2018 12,550 -0.10 -0.80 12,550 12,550 12,250 25,740 323,037,000
17/09/2018 12,550 0.10 0.80 12,450 12,550 12,350 3,250 40,787,500
15/09/2018 12,350 0.00 ■■ 0.00 12,350 12,450 12,350 100 1,235,000
14/09/2018 12,350 0.00 ■■ 0.00 12,350 12,450 12,350 100 1,235,000
13/09/2018 12,350 -0.05 -0.40 12,400 12,450 12,350 2,030 25,070,500
12/09/2018 12,400 0.10 0.81 12,300 12,400 12,250 3,560 44,144,000
11/09/2018 12,300 0.30 2.44 12,300 12,600 12,300 30 369,000
10/09/2018 12,300 -0.10 -0.81 12,400 12,500 12,300 30 369,000
09/09/2018 12,400 -0.05 -0.40 12,450 12,400 12,250 3,420 42,408,000
07/09/2018 12,400 -0.05 -0.40 12,450 12,400 12,250 3,420 42,408,000
06/09/2018 12,450 -0.05 -0.40 12,500 12,500 12,300 2,060 25,647,000
05/09/2018 12,500 0.25 2.00 12,250 12,500 12,300 410 5,125,000
04/09/2018 12,250 -0.15 -1.22 12,400 12,750 12,000 3,170 38,832,500
03/09/2018 12,400 -0.10 -0.81 12,500 12,400 12,400 3,000 37,200,000
31/08/2018 12,400 -0.10 -0.81 12,500 12,400 12,400 3,000 37,200,000
30/08/2018 12,500 0.10 0.80 12,400 12,800 12,400 3,520 44,000,000
29/08/2018 12,400 0.05 0.40 12,400 12,450 12,400 4,390 54,436,000
28/08/2018 12,400 0.05 0.40 12,350 12,400 12,300 2,150 26,660,000
27/08/2018 12,350 0.00 ■■ 0.00 12,350 12,350 12,350 1,100 13,585,000
24/08/2018 12,350 0.15 1.21 12,200 12,350 12,300 11,980 147,953,000
23/08/2018 12,200 0.10 0.82 12,100 12,400 12,200 4,990 60,878,000
22/08/2018 12,100 -0.05 -0.41 12,150 12,100 12,000 2,940 35,574,000
21/08/2018 12,150 0.00 ■■ 0.00 12,150 12,150 12,150 1,540 18,711,000
20/08/2018 12,150 -0.05 -0.41 12,150 12,200 12,100 3,320 40,338,000
17/08/2018 12,150 -0.15 -1.23 12,300 12,300 12,150 5,120 62,208,000
16/08/2018 12,300 0.10 0.81 12,200 12,300 12,000 6,010 73,923,000
15/08/2018 12,200 0.10 0.82 12,100 12,200 11,950 19,320 235,704,000
14/08/2018 12,100 0.10 0.83 12,000 12,100 12,000 820 9,922,000
13/08/2018 12,000 0.05 0.42 11,950 12,050 12,000 2,900 34,800,000
11/08/2018 11,950 -0.10 -0.84 12,050 12,000 11,950 15,110 180,564,500
10/08/2018 11,950 -0.10 -0.84 12,050 12,000 11,950 15,110 180,564,500
09/08/2018 12,050 -0.10 -0.83 12,150 12,100 12,000 3,110 37,475,500
08/08/2018 12,150 0.05 0.41 12,100 12,150 12,000 21,440 260,496,000
07/08/2018 12,100 0.10 0.83 12,000 12,100 12,000 7,240 87,604,000
06/08/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 200 2,400,000
03/08/2018 12,000 0.10 0.83 11,900 12,250 12,000 17,000 204,000,000
02/08/2018 11,900 -0.05 -0.42 11,950 11,950 11,700 11,570 137,683,000
01/08/2018 11,950 0.15 1.26 11,800 11,950 11,800 21,510 257,044,500
31/07/2018 11,800 0.05 0.42 11,750 11,800 11,650 8,940 105,492,000
30/07/2018 11,750 -0.05 -0.43 11,800 11,800 11,750 21,120 248,160,000
29/07/2018 11,800 -0.10 -0.85 11,900 11,900 11,800 17,670 208,506,000
27/07/2018 11,800 -0.10 -0.85 11,900 11,900 11,800 17,670 208,506,000
26/07/2018 11,900 -0.10 -0.84 12,000 12,000 11,800 5,050 60,095,000
25/07/2018 12,000 0.15 1.25 11,850 12,000 11,800 28,820 345,840,000
24/07/2018 11,850 -0.10 -0.84 11,950 11,950 11,800 11,810 139,948,500
23/07/2018 11,950 0.15 1.26 11,800 12,000 11,800 36,600 437,370,000
22/07/2018 11,800 -0.05 -0.42 11,800 11,950 11,700 20,730 244,614,000
20/07/2018 11,800 -0.05 -0.42 11,800 11,950 11,700 20,730 244,614,000
19/07/2018 11,800 0.05 0.42 11,750 12,000 11,750 11,130 131,334,000
18/07/2018 11,750 0.20 1.70 11,550 11,800 11,550 27,180 319,365,000
17/07/2018 11,550 -0.35 -3.03 11,900 11,900 11,400 60,070 693,808,500
16/07/2018 11,900 -0.05 -0.42 11,900 11,900 11,850 6,220 74,018,000
15/07/2018 11,900 0.05 0.42 11,850 12,150 11,650 6,950 82,705,000
13/07/2018 11,900 0.05 0.42 11,850 12,150 11,650 6,950 82,705,000
12/07/2018 11,850 -0.05 -0.42 11,850 12,000 11,800 3,890 46,096,500
11/07/2018 11,850 -0.40 -3.38 12,250 12,250 11,650 13,510 160,093,500
10/07/2018 12,250 0.50 4.08 11,750 12,500 11,650 8,120 99,470,000
09/07/2018 11,750 -0.25 -2.13 12,000 12,000 11,600 20,500 240,875,000
07/07/2018 12,000 0.10 0.83 11,900 12,000 11,800 38,230 458,760,000
06/07/2018 12,000 0.10 0.83 11,900 12,000 11,800 38,230 458,760,000
05/07/2018 11,900 -0.30 -2.52 12,200 12,200 11,800 53,050 631,295,000
04/07/2018 12,200 0.10 0.82 12,100 12,400 11,800 7,860 95,892,000
03/07/2018 12,100 -0.15 -1.24 12,250 12,350 12,000 26,500 320,650,000
02/07/2018 12,250 -0.25 -2.04 12,500 12,800 12,000 26,920 329,770,000
01/07/2018 12,500 0.10 0.80 12,400 0 0 40,000 500,000,000
29/06/2018 12,500 0.10 0.80 12,400 12,550 12,450 40,000 500,000,000
28/06/2018 12,400 0.05 0.40 12,350 12,500 12,300 5,960 73,904,000
27/06/2018 12,350 -0.10 -0.81 12,450 12,450 12,200 24,380 301,093,000
26/06/2018 12,450 0.10 0.80 12,350 12,450 12,250 7,040 87,648,000
25/06/2018 12,350 0.10 0.81 12,250 12,450 12,100 4,000 49,400,000
22/06/2018 12,250 -0.35 -2.86 12,600 12,600 12,250 7,380 90,405,000
21/06/2018 12,600 0.20 1.59 12,400 12,700 12,000 7,840 98,784,000
20/06/2018 12,400 -0.05 -0.40 12,450 12,450 12,400 7,160 88,784,000
19/06/2018 12,450 -0.65 -5.22 13,100 13,000 12,200 38,000 473,100,000
18/06/2018 13,100 0.05 0.38 13,050 13,200 13,000 1,900 24,890,000
16/06/2018 13,050 0.05 0.38 13,000 13,150 13,000 14,910 194,575,500
15/06/2018 13,050 0.05 0.38 13,000 13,150 13,000 14,910 194,575,500
14/06/2018 13,000 0.10 0.77 13,000 13,200 13,000 9,270 120,510,000
13/06/2018 13,000 -0.05 -0.38 13,050 13,100 13,000 8,320 108,160,000
12/06/2018 13,050 -0.10 -0.77 13,150 13,100 12,900 12,140 158,427,000
11/06/2018 13,150 -0.05 -0.38 13,150 13,200 13,100 22,090 290,483,500
10/06/2018 13,150 -0.10 -0.76 13,250 13,250 13,100 18,120 238,278,000
08/06/2018 13,150 -0.10 -0.76 13,250 13,250 13,100 18,120 238,278,000
07/06/2018 13,250 0.10 0.75 13,150 13,300 13,150 2,140 28,355,000
06/06/2018 13,150 0.05 0.38 13,100 13,300 13,100 77,370 1,017,415,500
05/06/2018 13,100 -0.10 -0.76 13,100 13,100 13,000 41,590 544,829,000
04/06/2018 13,100 -0.30 -2.29 13,400 13,400 13,100 19,960 261,476,000
02/06/2018 13,400 -0.50 -3.73 13,900 13,650 13,300 102,260 1,370,284,000
01/06/2018 13,400 -0.50 -3.73 13,900 13,650 13,300 102,260 1,370,284,000
31/05/2018 13,900 0.25 1.80 13,650 13,900 13,400 46,090 640,651,000
30/05/2018 13,650 -0.05 -0.37 13,700 13,850 13,400 23,280 317,772,000
29/05/2018 13,700 -0.20 -1.46 13,900 14,000 13,600 8,770 120,149,000
28/05/2018 15,750 -0.15 -0.95 15,900 16,000 15,600 90,220 1,420,965,000
25/05/2018 15,900 -0.40 -2.52 16,300 16,300 15,900 28,130 447,267,000
24/05/2018 16,300 -0.05 -0.31 16,300 16,400 16,000 12,380 201,794,000
23/05/2018 16,300 0.10 0.61 16,200 16,350 16,000 23,230 378,649,000
22/05/2018 16,200 -0.55 -3.40 16,750 16,650 16,000 36,650 593,730,000
21/05/2018 16,750 0.30 1.79 16,450 16,750 16,400 90,260 1,511,855,000
18/05/2018 16,450 -0.25 -1.52 16,700 16,600 16,450 40,330 663,428,500
17/05/2018 16,700 -0.40 -2.40 17,100 16,800 16,500 89,650 1,497,155,000
16/05/2018 17,100 0.70 4.09 16,400 17,100 16,200 159,410 2,725,911,000
15/05/2018 16,400 0.10 0.61 16,300 16,500 16,200 39,480 647,472,000
14/05/2018 16,300 0.20 1.23 16,100 16,400 16,200 31,040 505,952,000
11/05/2018 16,100 -0.10 -0.62 16,200 16,200 16,100 17,670 284,487,000
10/05/2018 16,200 0.30 1.85 15,900 16,200 15,900 11,510 186,462,000
09/05/2018 15,900 -0.10 -0.63 16,000 16,250 15,900 1,800 28,620,000
08/05/2018 16,000 -0.10 -0.63 16,100 16,200 15,900 11,510 184,160,000
07/05/2018 16,100 0.10 0.62 16,000 16,350 15,900 11,650 187,565,000
04/05/2018 16,000 -0.10 -0.63 16,000 16,000 15,900 7,780 124,480,000
03/05/2018 16,000 -0.10 -0.63 16,000 16,000 15,900 7,800 124,800,000
02/05/2018 16,000 -0.10 -0.63 16,000 16,000 15,900 23,510 376,160,000
29/04/2018 16,000 -0.10 -0.63 16,000 16,000 15,900 6,220 99,520,000
27/04/2018 16,000 -0.10 -0.63 16,000 16,000 15,900 6,220 99,520,000
26/04/2018 16,000 -0.30 -1.88 16,000 16,000 15,700 17,360 277,760,000
25/04/2018 16,000 0.30 1.88 15,700 16,000 16,000 150 2,400,000
24/04/2018 16,000 0.30 1.88 15,700 16,000 16,000 150 2,400,000
23/04/2018 15,700 -0.30 -1.91 16,000 16,200 15,700 18,920 297,044,000
20/04/2018 16,000 0.10 0.63 15,900 16,000 15,900 6,000 96,000,000
19/04/2018 15,900 -0.25 -1.57 16,150 16,150 15,900 23,340 371,106,000
18/04/2018 16,150 0.05 0.31 16,100 16,250 16,000 25,880 417,962,000
13/04/2018 16,000 0.05 0.31 15,950 16,200 16,000 1,420 22,720,000
12/04/2018 15,950 -0.65 -4.08 16,600 16,750 15,800 19,230 306,718,500
11/04/2018 16,600 0.25 1.51 16,350 16,600 16,600 10 166,000
10/04/2018 16,350 -0.55 -3.36 16,350 16,350 15,800 1,070 17,494,500
09/04/2018 16,350 -0.25 -1.53 16,350 16,400 16,000 45,000 735,750,000
06/04/2018 16,350 -0.05 -0.31 16,400 16,750 16,200 6,550 107,092,500
05/04/2018 16,400 -0.05 -0.30 16,400 16,400 16,350 300 4,920,000
04/04/2018 16,400 -0.05 -0.30 16,450 16,400 16,350 7,890 129,396,000
03/04/2018 16,450 -0.25 -1.52 16,700 16,700 16,200 47,090 774,630,500
02/04/2018 16,700 0.30 1.80 16,400 16,700 16,400 11,470 191,549,000
30/03/2018 16,400 -0.20 -1.22 16,600 16,550 16,350 21,950 359,980,000
29/03/2018 16,600 -0.45 -2.71 17,050 17,100 16,500 35,590 590,794,000
28/03/2018 17,050 1.05 6.16 16,000 17,050 15,800 63,930 1,090,006,500
27/03/2018 16,000 0.30 1.88 15,700 16,000 15,750 5,970 95,520,000
26/03/2018 15,700 -0.10 -0.64 15,800 15,850 15,700 11,070 173,799,000
23/03/2018 15,800 -0.15 -0.95 15,950 16,000 15,600 19,470 307,626,000
22/03/2018 15,950 -0.05 -0.31 16,000 16,000 15,700 46,990 749,490,500
21/03/2018 16,000 0.05 0.31 15,950 16,000 15,850 16,090 257,440,000
20/03/2018 15,950 0.05 0.31 15,900 15,950 15,900 8,510 135,734,500
19/03/2018 15,900 -0.10 -0.63 16,000 15,950 15,800 16,550 263,145,000
17/03/2018 16,000 0.25 1.56 15,750 16,000 15,800 13,960 223,360,000
16/03/2018 16,000 0.25 1.56 15,750 16,000 15,800 13,960 223,360,000
15/03/2018 15,750 0.15 0.95 15,750 15,900 15,650 78,450 1,235,587,500
14/03/2018 15,750 0.15 0.95 15,600 15,750 15,300 86,540 1,363,005,000
13/03/2018 15,600 -0.10 -0.64 15,700 15,800 15,300 50,650 790,140,000
12/03/2018 15,700 -0.15 -0.96 15,850 15,900 15,750 78,950 1,239,515,000
09/03/2018 15,850 -0.05 -0.32 15,850 15,900 15,750 12,520 198,442,000
08/03/2018 15,850 -0.05 -0.32 15,900 16,050 15,500 42,710 676,953,500
07/03/2018 15,900 -0.20 -1.26 15,900 16,000 15,700 9,080 144,372,000
06/03/2018 15,900 -0.15 -0.94 15,900 15,900 15,700 20,220 321,498,000
05/03/2018 15,900 -0.10 -0.63 16,000 16,000 15,850 4,380 69,642,000
02/03/2018 15,800 -0.05 -0.32 15,800 15,800 15,750 15,990 252,642,000
01/03/2018 15,800 -0.05 -0.32 15,800 15,800 15,750 15,990 252,642,000
28/02/2018 15,800 -0.20 -1.27 16,000 16,000 15,800 7,680 121,344,000
27/02/2018 16,000 -0.10 -0.63 16,100 16,100 15,800 19,110 305,760,000
26/02/2018 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 20,030 322,483,000
23/02/2018 16,100 -0.20 -1.24 16,100 16,100 15,900 14,400 231,840,000
22/02/2018 16,100 -0.15 -0.93 16,250 16,200 15,400 71,910 1,157,751,000
21/02/2018 16,250 0.15 0.92 16,100 16,250 16,100 20,460 332,475,000
13/02/2018 16,100 0.10 0.62 16,000 16,200 16,000 24,620 396,382,000
12/02/2018 16,000 0.20 1.25 16,000 16,200 16,000 48,960 783,360,000
09/02/2018 16,000 0.30 1.88 15,700 16,000 15,700 2,830 45,280,000
08/02/2018 15,700 -0.30 -1.91 16,000 16,050 15,700 53,350 837,595,000
07/02/2018 16,000 -0.20 -1.25 16,200 16,300 16,000 60,650 970,400,000
06/02/2018 15,900 -0.30 -1.89 16,200 15,950 15,200 8,470 134,673,000
05/02/2018 16,200 -0.60 -3.70 16,800 16,450 15,850 41,910 678,942,000
02/02/2018 16,800 0.65 3.87 16,150 17,250 16,000 67,450 1,133,160,000
01/02/2018 16,150 -0.05 -0.31 16,200 16,350 16,000 43,520 702,848,000
31/01/2018 16,200 -0.10 -0.62 16,300 16,300 16,150 3,830 62,046,000
30/01/2018 16,300 0.50 3.07 15,800 16,400 15,750 50,760 827,388,000
29/01/2018 15,800 -0.35 -2.22 16,150 15,900 15,800 40,850 645,430,000
26/01/2018 16,150 -0.05 -0.31 16,150 16,200 15,850 22,610 365,151,500
25/01/2018 16,150 0.35 2.17 15,800 16,150 15,000 19,460 314,279,000
24/01/2018 16,900 0.75 4.44 16,150 16,200 15,800 13,700 231,530,000
22/01/2018 16,200 -0.35 -2.16 16,150 16,200 15,800 10,260 166,212,000
21/01/2018 16,150 0.25 1.55 15,900 16,150 15,900 10,630 171,674,500
19/01/2018 16,150 0.25 1.55 15,900 16,150 15,900 10,630 171,674,500
18/01/2018 15,900 -0.10 -0.63 16,000 16,050 15,850 6,980 110,982,000
17/01/2018 16,000 -0.10 -0.63 16,100 16,150 15,800 63,190 1,011,040,000
16/01/2018 16,100 -0.20 -1.24 16,300 16,250 15,950 25,130 404,593,000
15/01/2018 16,300 -0.10 -0.61 16,300 16,300 16,000 41,530 676,939,000
12/01/2018 16,300 0.30 1.84 16,000 16,300 16,000 43,660 711,658,000
11/01/2018 16,000 0.20 1.25 15,800 16,150 15,700 55,540 888,640,000
10/01/2018 15,800 -0.20 -1.27 16,000 15,950 15,800 19,670 310,786,000
09/01/2018 16,000 -0.30 -1.88 16,300 16,200 15,800 58,780 940,480,000
08/01/2018 16,300 -0.20 -1.23 16,500 16,500 16,300 27,980 456,074,000
05/01/2018 16,500 0.10 0.61 16,400 16,500 16,300 26,660 439,890,000
04/01/2018 16,400 -0.10 -0.61 16,500 16,600 16,400 62,930 1,032,052,000
03/01/2018 16,500 0.10 0.61 16,400 16,500 16,200 73,060 1,205,490,000
02/01/2018 16,400 -0.10 -0.61 16,500 16,500 16,400 22,420 367,688,000
01/01/2018 16,500 -0.05 -0.30 16,500 16,500 16,300 11,640 192,060,000
29/12/2017 16,500 -0.05 -0.30 16,500 16,500 16,300 11,640 192,060,000
28/12/2017 16,500 0.05 0.30 16,450 16,500 16,300 3,860 63,690,000
27/12/2017 16,450 -0.05 -0.30 16,500 16,550 16,450 5,680 93,436,000
26/12/2017 16,500 0.05 0.30 16,500 16,550 16,300 5,240 86,460,000
25/12/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 1,010 16,665,000
24/12/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 210 3,465,000
22/12/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 210 3,465,000
21/12/2017 16,500 -0.30 -1.82 16,800 16,800 16,350 6,720 110,880,000
20/12/2017 16,800 0.40 2.38 16,400 16,800 16,500 4,100 68,880,000
19/12/2017 16,600 0.15 0.90 16,450 16,600 16,400 10,210 169,486,000
18/12/2017 16,400 -0.05 -0.30 16,450 16,450 16,400 2,500 41,000,000
15/12/2017 16,600 0.10 0.60 16,500 16,600 16,400 17,030 282,698,000
14/12/2017 16,500 -0.10 -0.61 16,500 16,600 16,400 44,710 737,715,000
13/12/2017 16,500 0.10 0.61 16,400 16,700 16,100 111,660 1,842,390,000
12/12/2017 16,400 -0.20 -1.22 16,600 16,600 16,350 7,620 124,968,000
11/12/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 2,500 41,500,000
10/12/2017 16,600 0.05 0.30 16,550 16,600 16,300 66,630 1,106,058,000
08/12/2017 16,500 -0.05 -0.30 16,550 16,500 16,300 15,410 254,265,000
05/12/2017 16,800 -0.20 -1.18 17,000 17,000 16,400 92,990 1,562,232,000
04/12/2017 17,000 -0.20 -1.16 17,300 17,300 17,000 43,580 740,860,000
01/12/2017 17,200 0.00 ■■ 0.00 17,200 17,300 17,150 19,850 341,420,000
30/11/2017 17,200 -0.10 -0.58 17,400 17,400 17,000 24,740 425,528,000
29/11/2017 17,300 0.20 1.17 16,900 17,500 16,900 30,590 529,207,000
28/11/2017 17,100 -0.55 -3.12 17,700 17,800 16,850 42,570 727,947,000
27/11/2017 17,650 0.75 4.44 16,900 18,000 16,900 125,610 2,217,016,500
24/11/2017 16,900 0.00 ■■ 0.00 16,800 16,900 16,700 13,700 231,530,000
23/11/2017 16,900 -0.10 -0.59 16,750 16,950 16,750 6,960 117,624,000
22/11/2017 17,000 0.10 0.59 16,900 17,000 16,750 9,090 154,530,000
21/11/2017 16,900 -0.20 -1.17 17,100 17,100 16,700 22,340 377,546,000
20/11/2017 17,100 0.20 1.18 16,800 17,100 16,800 8,860 151,506,000
17/11/2017 16,900 0.20 1.20 16,700 16,900 16,700 5,560 93,964,000
16/11/2017 16,700 -0.10 -0.60 16,700 16,800 16,700 17,820 297,594,000
15/11/2017 16,800 0.05 0.30 16,650 16,800 16,650 19,000 319,200,000
14/11/2017 16,750 -0.15 -0.89 16,650 16,750 16,600 15,000 251,250,000
13/11/2017 16,900 -0.30 -1.74 17,250 17,250 16,600 11,850 200,265,000
10/11/2017 17,200 -0.05 -0.29 17,200 17,200 17,000 18,500 318,200,000
09/11/2017 17,250 0.45 2.68 16,900 17,900 16,850 66,100 1,140,225,000
08/11/2017 16,800 0.10 0.60 16,800 16,800 16,400 11,130 186,984,000
07/11/2017 16,700 0.00 ■■ 0.00 16,600 16,700 16,600 6,470 108,049,000
06/11/2017 16,700 -0.10 -0.60 16,800 16,800 16,300 25,600 427,520,000
03/11/2017 16,800 -0.10 -0.59 16,700 16,900 16,050 17,160 288,288,000
02/11/2017 16,900 0.10 0.60 16,800 16,900 16,800 7,870 133,003,000
01/11/2017 16,800 0.00 ■■ 0.00 16,700 16,800 16,700 5,000 84,000,000
31/10/2017 16,800 0.05 0.30 16,700 16,800 16,650 14,820 248,976,000
30/10/2017 16,750 -0.15 -0.89 16,900 17,000 16,750 56,530 946,877,500
27/10/2017 16,900 -0.10 -0.59 17,150 17,200 16,900 22,920 387,348,000
26/10/2017 17,000 -0.25 -1.45 17,000 17,200 17,000 21,460 364,820,000
25/10/2017 17,250 0.10 0.58 17,100 17,300 17,100 10,800 186,300,000
24/10/2017 17,150 -0.05 -0.29 17,300 17,300 17,000 19,340 331,681,000
23/10/2017 17,200 -0.30 -1.71 17,500 17,500 17,050 15,900 273,480,000
20/10/2017 17,500 0.45 2.64 17,200 17,500 17,200 40,360 706,300,000
19/10/2017 17,050 -0.15 -0.87 17,200 17,250 17,050 5,340 91,047,000
18/10/2017 17,200 0.05 0.29 17,150 17,250 17,000 15,200 261,440,000
17/10/2017 17,150 0.05 0.29 17,400 17,400 17,150 710 12,176,500
16/10/2017 17,100 -0.40 -2.29 17,400 17,500 17,100 37,880 647,748,000
13/10/2017 17,500 0.55 3.24 17,000 17,500 17,000 32,200 563,500,000
12/10/2017 16,950 -0.35 -2.02 17,250 17,250 16,950 82,760 1,402,782,000
11/10/2017 17,300 -0.10 -0.57 17,450 17,450 17,000 26,710 462,083,000
10/10/2017 17,400 -0.10 -0.57 17,500 17,500 17,100 27,030 470,322,000
09/10/2017 17,500 0.20 1.16 17,300 17,500 17,300 9,010 157,675,000
06/10/2017 17,300 -0.10 -0.57 17,200 17,300 17,100 8,030 138,919,000
05/10/2017 17,400 0.10 0.58 17,300 17,600 17,000 93,970 1,635,078,000
04/10/2017 17,300 0.10 0.58 17,200 17,300 16,900 123,090 2,129,457,000
03/10/2017 17,200 -0.35 -1.99 17,400 17,600 17,000 137,680 2,368,096,000
02/10/2017 17,550 -0.05 -0.28 17,600 17,600 17,400 31,820 558,441,000
29/09/2017 17,600 0.10 0.57 17,600 17,700 17,500 8,280 145,728,000
28/09/2017 17,500 -0.10 -0.57 17,500 17,500 17,450 3,880 67,900,000
27/09/2017 17,600 0.10 0.57 17,700 17,700 17,400 12,930 227,568,000
26/09/2017 17,500 -0.30 -1.69 17,500 17,600 17,400 19,560 342,300,000
25/09/2017 17,800 0.10 0.56 17,800 17,900 17,600 14,950 266,110,000
22/09/2017 17,700 -0.10 -0.56 17,800 17,800 17,500 12,800 226,560,000
21/09/2017 17,800 0.00 ■■ 0.00 17,500 17,800 17,400 74,300 1,322,540,000
20/09/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,400 85,390 1,519,942,000
19/09/2017 17,800 -0.10 -0.56 17,700 18,000 17,700 69,730 1,241,194,000
18/09/2017 17,900 0.00 ■■ 0.00 19,000 19,000 17,900 63,680 1,139,872,000
15/09/2017 17,900 0.05 0.28 17,850 17,900 17,850 8,650 154,835,000
14/09/2017 17,850 -0.15 -0.83 17,900 17,900 17,500 19,600 349,860,000
13/09/2017 18,000 0.30 1.69 18,000 18,900 18,000 16,960 305,280,000
12/09/2017 17,700 -0.40 -2.21 17,900 18,000 17,700 17,660 312,582,000
11/09/2017 18,100 0.55 3.13 17,600 18,100 17,500 46,730 845,813,000
08/09/2017 17,550 -0.35 -1.96 17,900 17,900 17,550 33,000 579,150,000
07/09/2017 17,900 -0.30 -1.65 18,100 18,200 17,900 8,490 151,971,000
06/09/2017 18,200 -0.30 -1.62 18,200 18,200 18,000 9,590 174,538,000
05/09/2017 18,500 0.00 ■■ 0.00 18,300 18,500 18,200 50,440 933,140,000
01/09/2017 18,500 -0.20 -1.07 18,500 18,500 17,900 9,750 180,375,000
31/08/2017 18,700 0.30 1.63 18,200 18,700 18,200 6,220 116,314,000
30/08/2017 18,400 -0.10 -0.54 18,500 18,900 18,300 16,780 308,752,000
29/08/2017 18,500 0.20 1.09 18,300 18,500 18,300 2,450 45,325,000
28/08/2017 18,300 -0.20 -1.08 18,900 18,900 18,300 15,210 278,343,000
25/08/2017 18,500 -0.40 -2.12 18,500 18,500 18,400 10,570 195,545,000
24/08/2017 18,900 0.40 2.16 18,500 18,900 18,300 7,460 140,994,000
23/08/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 1,220 22,570,000
22/08/2017 18,500 -0.40 -2.12 18,700 18,700 18,300 88,760 1,642,060,000
21/08/2017 18,900 -0.10 -0.53 19,000 19,000 18,900 500 9,450,000
18/08/2017 19,000 0.25 1.33 18,700 19,000 18,500 23,460 445,740,000
17/08/2017 18,750 -0.45 -2.34 18,900 19,000 18,750 59,800 1,121,250,000
16/08/2017 19,200 0.40 2.13 18,800 19,200 18,800 35,810 687,552,000
15/08/2017 18,800 -0.30 -1.57 19,400 19,400 18,800 14,180 266,584,000
14/08/2017 19,100 0.40 2.14 18,850 19,100 18,700 47,080 899,228,000
11/08/2017 18,700 0.20 1.08 18,500 18,800 18,500 8,990 168,113,000
10/08/2017 18,500 -0.30 -1.60 18,950 18,950 18,500 19,810 366,485,000
09/08/2017 18,800 -0.40 -2.08 19,200 19,200 18,700 6,820 128,216,000
08/08/2017 19,200 0.20 1.05 19,000 19,200 18,700 17,490 335,808,000
07/08/2017 19,000 -0.30 -1.55 19,150 19,150 18,700 24,660 468,540,000
04/08/2017 19,300 -0.10 -0.52 19,300 19,400 19,000 21,050 406,265,000
03/08/2017 19,400 0.00 ■■ 0.00 19,400 19,600 19,100 9,250 179,450,000
02/08/2017 19,400 -0.20 -1.02 19,500 19,500 19,400 4,910 95,254,000
01/08/2017 19,600 -0.10 -0.51 19,600 19,700 19,400 18,370 360,052,000
31/07/2017 19,700 -0.25 -1.25 19,600 19,800 19,500 27,750 546,675,000
28/07/2017 19,950 -0.05 -0.25 20,400 20,400 19,600 11,620 231,819,000
27/07/2017 20,000 0.00 ■■ 0.00 20,800 20,800 19,900 7,440 148,800,000
26/07/2017 20,000 0.15 0.76 19,900 20,000 19,850 49,380 987,600,000
25/07/2017 19,850 -0.05 -0.25 19,900 19,900 19,500 17,810 353,528,500
24/07/2017 19,900 0.20 1.02 19,900 20,800 18,500 45,480 905,052,000
21/07/2017 19,700 0.00 ■■ 0.00 19,700 19,900 19,600 11,140 219,458,000
20/07/2017 19,700 0.00 ■■ 0.00 19,700 20,000 19,600 19,040 375,088,000
19/07/2017 19,700 -0.10 -0.51 19,500 19,700 19,500 40,890 805,533,000
18/07/2017 19,800 0.00 ■■ 0.00 19,800 19,800 19,500 13,950 276,210,000
17/07/2017 19,800 -0.10 -0.50 19,600 20,200 19,600 15,110 299,178,000
14/07/2017 19,900 -0.10 -0.50 20,000 20,100 19,850 16,190 322,181,000
13/07/2017 20,000 0.00 ■■ 0.00 20,000 20,350 20,000 52,110 1,042,200,000
12/07/2017 20,000 0.00 ■■ 0.00 20,000 20,200 19,800 84,020 1,680,400,000
11/07/2017 20,000 0.00 ■■ 0.00 19,800 20,000 19,700 19,780 395,600,000
10/07/2017 20,000 0.00 ■■ 0.00 20,000 20,500 19,700 18,620 372,400,000
07/07/2017 20,000 0.00 ■■ 0.00 20,000 20,700 19,700 61,620 1,232,400,000
06/07/2017 20,000 0.00 ■■ 0.00 20,000 20,000 19,500 26,230 524,600,000
05/07/2017 20,000 -0.40 -1.96 20,100 20,100 19,950 31,520 630,400,000
04/07/2017 20,400 0.00 ■■ 0.00 20,400 20,500 20,000 62,500 1,275,000,000
03/07/2017 20,400 0.00 ■■ 0.00 20,400 20,500 20,000 32,970 672,588,000
30/06/2017 20,400 -0.10 -0.49 20,200 20,400 20,000 19,660 401,064,000
29/06/2017 20,500 0.00 ■■ 0.00 20,400 20,500 20,200 9,420 193,110,000
28/06/2017 20,500 0.00 ■■ 0.00 20,900 20,900 20,400 12,930 265,065,000
27/06/2017 20,500 -0.65 -3.07 21,150 21,150 20,500 47,640 976,620,000
26/06/2017 21,150 0.05 0.24 21,000 21,400 20,700 14,570 308,155,500
23/06/2017 21,100 0.30 1.44 20,900 21,100 20,700 16,810 354,691,000
22/06/2017 20,800 -0.35 -1.65 20,700 21,200 20,500 28,860 600,288,000
21/06/2017 21,150 0.00 ■■ 0.00 21,500 21,500 20,600 60,890 1,287,823,500
20/06/2017 21,150 -0.65 -2.98 20,650 21,550 20,650 53,350 1,128,352,500
19/06/2017 21,800 -0.10 -0.46 21,900 21,900 21,000 37,930 826,874,000
16/06/2017 21,900 0.40 1.86 21,500 22,000 21,500 110,340 2,416,446,000
15/06/2017 21,500 0.90 4.37 20,600 21,500 20,400 97,200 2,089,800,000
14/06/2017 20,600 -0.30 -1.44 20,900 20,900 20,500 70,330 1,448,798,000
13/06/2017 20,900 0.00 ■■ 0.00 21,700 21,700 20,700 73,990 1,546,391,000
12/06/2017 20,900 0.80 3.98 21,200 21,400 20,500 223,340 4,667,806,000
09/06/2017 20,100 1.30 6.91 18,800 20,100 18,800 164,790 3,312,279,000
08/06/2017 18,800 -0.75 -3.84 19,000 19,000 18,500 133,270 2,505,476,000
07/06/2017 19,550 0.05 0.26 19,650 19,700 19,500 85,160 1,664,878,000
06/06/2017 19,500 0.05 0.26 19,250 19,600 19,250 90,980 1,774,110,000
05/06/2017 19,450 0.10 0.52 19,500 19,500 19,200 32,600 634,070,000
02/06/2017 19,350 -0.05 -0.26 19,400 19,400 19,150 9,160 177,246,000
01/06/2017 19,400 -0.10 -0.51 19,200 19,400 19,200 18,870 366,078,000
31/05/2017 19,500 0.00 ■■ 0.00 19,500 19,500 19,300 14,570 284,115,000
30/05/2017 19,500 0.20 1.04 19,400 19,600 19,150 47,230 920,985,000
29/05/2017 19,300 -0.10 -0.52 19,450 19,750 19,300 56,100 1,082,730,000
26/05/2017 19,400 0.20 1.04 19,200 19,400 19,100 41,830 811,502,000
25/05/2017 19,200 0.10 0.52 19,200 19,200 19,000 41,740 801,408,000
24/05/2017 19,100 -0.30 -1.55 19,300 19,300 19,100 19,710 376,461,000
23/05/2017 19,400 0.20 1.04 19,200 19,400 19,150 24,030 466,182,000
22/05/2017 19,200 -0.10 -0.52 20,400 20,400 19,100 22,650 434,880,000
19/05/2017 19,300 0.15 0.78 19,000 19,500 19,000 70,890 1,368,177,000
18/05/2017 19,150 -0.05 -0.26 19,000 19,150 19,000 19,960 382,234,000
17/05/2017 19,200 0.00 ■■ 0.00 18,900 19,200 18,700 48,400 929,280,000
16/05/2017 19,200 0.00 ■■ 0.00 19,300 19,300 18,900 10,890 209,088,000
15/05/2017 19,200 0.00 ■■ 0.00 19,000 19,300 18,800 67,920 1,304,064,000
09/05/2017 19,500 0.30 1.56 19,000 19,500 18,500 74,740 1,457,430,000
08/05/2017 19,200 -0.10 -0.52 19,350 19,350 18,900 45,470 873,024,000
05/05/2017 19,300 0.05 0.26 19,000 19,600 19,000 17,050 329,065,000
04/05/2017 19,250 -0.45 -2.28 19,200 19,700 19,000 44,350 853,737,500
03/05/2017 19,700 -0.10 -0.51 19,500 19,700 19,000 52,650 1,037,205,000
28/04/2017 19,800 -0.20 -1.00 19,100 19,800 19,100 12,050 238,590,000
27/04/2017 20,000 0.00 ■■ 0.00 20,500 20,500 19,500 25,070 501,400,000
26/04/2017 20,000 0.40 2.04 19,800 20,800 19,800 50,090 1,001,800,000
25/04/2017 19,600 0.20 1.03 19,400 19,600 18,600 134,010 2,626,596,000
24/04/2017 19,400 0.25 1.31 19,500 19,500 18,600 117,230 2,274,262,000
21/04/2017 19,150 0.65 3.51 18,500 19,600 18,500 52,690 1,009,013,500
20/04/2017 18,500 -0.50 -2.63 18,600 18,600 18,400 32,230 596,255,000
19/04/2017 19,000 -0.20 -1.04 18,600 19,000 18,600 12,610 239,590,000
18/04/2017 19,200 0.70 3.78 19,000 19,200 18,500 19,650 377,280,000
17/04/2017 18,500 -0.20 -1.07 18,700 19,300 18,500 11,240 207,940,000
14/04/2017 18,700 -0.50 -2.60 19,200 19,200 18,500 46,870 876,469,000
13/04/2017 19,200 0.25 1.32 19,400 19,450 19,000 30,560 586,752,000
12/04/2017 18,950 -0.30 -1.56 19,500 19,500 18,950 43,000 814,850,000
11/04/2017 19,250 0.25 1.32 19,000 19,300 18,900 101,060 1,945,405,000
10/04/2017 19,000 0.30 1.60 18,500 19,000 18,500 122,700 2,331,300,000
07/04/2017 18,700 0.05 0.27 18,400 18,700 18,400 79,310 1,483,097,000
05/04/2017 18,650 -0.15 -0.80 18,800 18,800 18,600 35,180 656,107,000
04/04/2017 18,800 0.25 1.35 18,600 18,800 18,550 42,210 793,548,000
03/04/2017 18,550 0.05 0.27 18,650 18,650 18,050 29,380 544,999,000
31/03/2017 18,500 0.05 0.27 18,500 18,800 18,500 81,790 1,513,115,000
30/03/2017 18,450 0.45 2.50 18,000 18,450 17,600 73,010 1,347,034,500
29/03/2017 18,000 0.10 0.56 18,100 18,200 17,900 36,340 654,120,000
28/03/2017 17,900 -0.20 -1.10 18,100 18,200 17,900 21,750 389,325,000
27/03/2017 18,100 0.20 1.12 18,000 18,300 17,900 55,610 1,006,541,000
24/03/2017 17,900 0.30 1.70 17,900 18,300 17,600 83,960 1,502,884,000
23/03/2017 17,600 0.00 ■■ 0.00 17,900 17,900 17,400 49,600 872,960,000
22/03/2017 17,600 -0.40 -2.22 17,700 18,100 17,600 35,310 621,456,000
21/03/2017 18,000 0.00 ■■ 0.00 18,200 18,400 17,500 22,090 397,620,000
20/03/2017 18,000 -0.05 -0.28 18,200 18,200 17,500 21,610 388,980,000
17/03/2017 18,050 0.05 0.28 17,750 18,200 17,750 31,800 573,990,000
16/03/2017 18,000 -0.10 -0.55 18,100 18,100 17,750 26,040 468,720,000
15/03/2017 18,100 -0.10 -0.55 18,100 18,300 17,900 106,640 1,930,184,000
14/03/2017 18,200 1.00 5.81 17,100 18,200 17,100 107,170 1,950,494,000
13/03/2017 17,200 -0.10 -0.58 17,250 17,500 17,200 44,130 759,036,000
10/03/2017 17,300 0.10 0.58 17,100 17,300 17,100 16,640 287,872,000
09/03/2017 17,200 -0.35 -1.99 17,250 17,500 17,150 18,680 321,296,000
08/03/2017 17,550 0.05 0.29 17,300 17,600 17,300 14,730 258,511,500
07/03/2017 17,500 0.30 1.74 17,200 17,500 17,200 44,380 776,650,000
06/03/2017 17,200 0.10 0.58 16,900 17,200 16,600 50,870 874,964,000
03/03/2017 17,100 0.05 0.29 17,000 17,100 16,800 13,110 224,181,000
02/03/2017 17,050 -0.25 -1.45 17,300 17,300 16,900 18,900 322,245,000
01/03/2017 17,300 0.00 ■■ 0.00 16,800 17,300 16,800 15,300 264,690,000
28/02/2017 17,300 0.30 1.76 16,750 17,300 16,600 53,030 917,419,000
27/02/2017 17,000 0.00 ■■ 0.00 16,900 17,000 16,700 71,890 1,222,130,000
24/02/2017 17,000 -0.30 -1.73 17,500 17,500 17,000 23,440 398,480,000
23/02/2017 17,300 0.30 1.76 17,400 17,500 16,900 85,500 1,479,150,000
22/02/2017 17,000 -0.20 -1.16 17,400 17,400 17,000 84,410 1,434,970,000
21/02/2017 17,200 -0.10 -0.58 17,300 17,400 17,000 32,330 556,076,000
20/02/2017 17,300 0.00 ■■ 0.00 17,000 17,300 17,000 82,800 1,432,440,000
17/02/2017 17,300 -0.20 -1.14 17,400 17,400 17,250 21,270 367,971,000
16/02/2017 17,500 -0.20 -1.13 17,700 17,700 17,400 49,830 872,025,000
15/02/2017 17,700 0.20 1.14 17,900 17,900 17,400 50,350 891,195,000
14/02/2017 17,500 0.10 0.57 17,400 17,500 17,300 68,190 1,193,325,000
13/02/2017 17,400 -0.10 -0.57 18,000 18,000 17,250 70,690 1,230,006,000
10/02/2017 17,500 0.10 0.57 17,500 17,500 17,200 89,940 1,573,950,000
09/02/2017 17,400 0.00 ■■ 0.00 17,400 17,400 17,300 11,400 198,360,000
08/02/2017 17,400 -0.10 -0.57 17,500 17,500 17,200 61,960 1,078,104,000
07/02/2017 17,500 0.00 ■■ 0.00 17,500 17,500 17,400 45,250 791,875,000
06/02/2017 17,500 -0.35 -1.96 17,800 17,800 17,500 15,040 263,200,000
03/02/2017 17,850 -0.15 -0.83 17,850 17,950 17,300 54,640 975,324,000
02/02/2017 18,000 0.00 ■■ 0.00 17,700 18,000 17,600 48,700 876,600,000
25/01/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 4,310 77,580,000
24/01/2017 18,000 -0.10 -0.55 18,000 18,000 17,800 17,820 320,760,000
23/01/2017 18,100 -0.10 -0.55 18,100 18,200 18,100 5,710 103,351,000
20/01/2017 18,200 -0.10 -0.55 18,200 18,200 17,800 9,510 173,082,000
19/01/2017 18,300 0.10 0.55 18,150 18,400 18,150 6,400 117,120,000
18/01/2017 18,200 0.00 ■■ 0.00 18,200 18,300 18,200 260 4,732,000
17/01/2017 18,200 -0.30 -1.62 18,200 18,500 18,000 17,600 320,320,000
16/01/2017 18,500 0.00 ■■ 0.00 19,700 19,700 18,000 9,200 170,200,000
13/01/2017 18,500 0.30 1.65 18,200 18,500 17,500 65,010 1,202,685,000
12/01/2017 18,200 -0.10 -0.55 18,300 18,300 18,200 13,500 245,700,000
11/01/2017 18,300 0.00 ■■ 0.00 18,000 18,300 18,000 6,230 114,009,000
10/01/2017 18,300 0.00 ■■ 0.00 17,900 18,300 17,900 7,100 129,930,000
09/01/2017 18,300 -0.05 -0.27 18,000 18,300 17,900 2,340 42,822,000
06/01/2017 18,350 -0.05 -0.27 18,450 18,700 18,200 46,270 849,054,500
05/01/2017 18,400 -0.10 -0.54 18,300 18,700 18,100 15,810 290,904,000
04/01/2017 18,500 0.30 1.65 18,300 18,700 18,200 32,380 599,030,000
03/01/2017 18,200 0.30 1.68 17,300 18,400 17,300 33,500 609,700,000
30/12/2016 17,900 0.20 1.13 17,700 17,900 17,600 17,550 314,145,000
29/12/2016 17,700 -0.20 -1.12 17,800 18,000 17,700 6,000 106,200,000
28/12/2016 17,900 0.00 ■■ 0.00 18,000 18,000 17,900 410 7,339,000
27/12/2016 17,900 0.45 2.58 17,400 17,900 17,400 25,900 463,610,000
26/12/2016 17,450 0.00 ■■ 0.00 17,400 17,500 17,400 7,710 134,539,500
23/12/2016 17,450 0.05 0.29 17,100 17,450 17,100 12,600 219,870,000
22/12/2016 17,400 0.10 0.58 17,300 17,400 17,300 300 5,220,000
21/12/2016 17,300