Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Đầu Tư & KD Nhà Intresco
Investment and Trading Of Real Estate JSC
Mã CK:      ITC      7.90      -0.40 (-5.06%)      (cập nhật 03:00 01/02/2023)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.intresco.com.vn
ITC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
01/02/2023 7,900 -0.40 -5.06 8,300 8,470 7,900 38,500 304,150,000
31/01/2023 8,300 0.00 ■■ 0.00 8,300 8,300 8,050 30,400 252,320,000
30/01/2023 8,300 0.30 3.61 8,000 8,400 7,990 49,920 414,336,000
27/01/2023 8,000 -0.18 -2.25 8,180 8,290 8,000 28,350 226,800,000
19/01/2023 8,180 0.08 0.98 8,100 8,180 8,000 27,040 221,187,200
18/01/2023 8,100 0.30 3.70 7,800 8,100 7,550 40,210 325,701,000
17/01/2023 7,800 0.35 4.49 7,450 7,800 7,330 43,270 337,506,000
16/01/2023 7,450 0.09 1.21 7,360 7,450 7,280 15,150 112,867,500
13/01/2023 7,360 -0.05 -0.68 7,410 7,500 7,290 17,740 130,566,400
12/01/2023 7,410 -0.09 -1.21 7,500 7,570 7,360 6,050 44,830,500
11/01/2023 7,500 0.12 1.60 7,380 7,660 7,400 27,510 206,325,000
10/01/2023 7,380 0.05 0.68 7,330 7,400 7,250 28,510 210,403,800
09/01/2023 7,330 0.03 0.41 7,300 7,420 7,330 15,070 110,463,100
06/01/2023 7,300 -0.10 -1.37 7,400 7,550 7,300 41,540 303,242,000
05/01/2023 7,400 -0.02 -0.27 7,420 7,480 7,270 16,560 122,544,000
04/01/2023 7,420 0.02 0.27 7,400 7,600 7,300 20,940 155,374,800
03/01/2023 7,400 0.48 6.49 6,920 7,400 6,920 40,480 299,552,000
30/12/2022 6,920 -0.09 -1.30 7,010 7,190 6,920 10,210 70,653,200
29/12/2022 7,010 -0.18 -2.57 7,190 7,250 7,010 12,720 89,167,200
28/12/2022 7,190 0.19 2.64 7,000 7,200 7,000 17,730 127,478,700
27/12/2022 7,000 0.44 6.29 6,560 7,000 6,430 22,390 156,730,000
26/12/2022 6,560 -0.49 -7.47 7,050 7,170 6,560 44,020 288,771,200
23/12/2022 7,050 -0.09 -1.28 7,140 7,200 6,970 21,040 148,332,000
22/12/2022 7,140 -0.06 -0.84 7,200 7,430 6,900 54,320 387,844,800
21/12/2022 7,200 -0.46 -6.39 7,660 7,890 7,130 60,120 432,864,000
20/12/2022 7,660 -0.57 -7.44 8,230 8,260 7,660 77,980 597,326,800
19/12/2022 8,230 -0.07 -0.85 8,300 8,600 8,230 67,760 557,664,800
15/12/2022 8,290 0.00 ■■ 0.00 8,290 8,400 8,190 30,050 249,114,500
14/12/2022 8,290 0.23 2.77 8,060 8,390 8,060 56,410 467,638,900
13/12/2022 8,060 0.06 0.74 8,000 8,100 7,800 41,310 332,958,600
12/12/2022 8,000 -0.20 -2.50 8,200 8,490 8,000 55,200 441,600,000
09/12/2022 8,200 0.02 0.24 8,180 8,290 8,000 44,990 368,918,000
08/12/2022 8,180 0.14 1.71 8,040 8,550 8,050 48,500 396,730,000
07/12/2022 8,040 -0.36 -4.48 8,400 8,550 8,000 58,710 472,028,400
06/12/2022 8,400 -0.30 -3.57 8,700 9,200 8,400 163,430 1,372,812,000
05/12/2022 8,700 -0.20 -2.30 8,900 9,300 8,500 87,040 757,248,000
02/12/2022 8,900 0.30 3.37 8,600 9,000 8,140 129,860 1,155,754,000
01/12/2022 8,600 0.10 1.16 8,500 9,050 8,310 139,630 1,200,818,000
30/11/2022 8,500 0.11 1.29 8,390 8,900 8,010 105,880 899,980,000
29/11/2022 8,390 0.09 1.07 8,300 8,600 7,990 156,940 1,316,726,600
28/11/2022 8,300 0.31 3.73 7,990 8,500 8,170 106,810 886,523,000
25/11/2022 7,990 0.52 6.51 7,470 7,990 7,500 60,390 482,516,100
24/11/2022 7,470 0.47 6.29 7,000 7,470 6,850 99,950 746,626,500
23/11/2022 7,000 -0.40 -5.71 7,400 7,450 7,000 36,980 258,860,000
22/11/2022 7,400 0.16 2.16 7,240 7,740 7,020 134,500 995,300,000
21/11/2022 7,240 0.47 6.49 6,770 7,240 7,240 4,150 30,046,000
18/11/2022 6,770 0.44 6.50 6,330 6,770 6,770 17,150 116,105,500
17/11/2022 6,330 0.41 6.48 5,920 6,330 6,300 28,400 179,772,000
16/11/2022 5,920 0.38 6.42 5,540 5,920 5,170 51,360 304,051,200
15/11/2022 5,540 -0.41 -7.40 5,950 5,570 5,540 140,300 777,262,000
14/11/2022 5,950 -0.44 -7.39 6,390 6,060 5,950 63,100 375,445,000
12/11/2022 6,390 -0.48 -7.51 6,870 7,090 6,390 55,310 353,430,900
11/11/2022 6,390 -0.48 -7.51 6,870 7,090 6,390 55,310 353,430,900
10/11/2022 6,870 -0.51 -7.42 7,380 7,360 6,870 54,320 373,178,400
09/11/2022 7,380 0.32 4.34 7,060 7,460 7,200 56,840 419,479,200
08/11/2022 7,060 -0.53 -7.51 7,590 7,290 7,060 69,680 491,940,800
07/11/2022 7,590 -0.57 -7.51 8,160 7,950 7,590 32,800 248,952,000
04/11/2022 8,160 -0.61 -7.48 8,770 8,650 8,160 51,810 422,769,600
03/11/2022 8,770 -0.20 -2.28 8,970 8,920 8,500 20,720 181,714,400
02/11/2022 8,970 0.07 0.78 8,900 9,090 8,900 27,250 244,432,500
01/11/2022 8,900 0.00 ■■ 0.00 8,900 9,300 8,900 32,900 292,810,000
31/10/2022 8,900 -0.50 -5.62 9,400 9,650 8,750 74,710 664,919,000
28/10/2022 9,400 0.05 0.53 9,350 9,900 9,160 38,910 365,754,000
27/10/2022 9,350 0.55 5.88 8,800 9,400 8,600 45,690 427,201,500
26/10/2022 8,800 -0.50 -5.68 9,300 9,590 8,650 58,790 517,352,000
25/10/2022 9,300 -0.70 -7.53 10,000 10,200 9,300 89,750 834,675,000
24/10/2022 10,000 -0.75 -7.50 10,750 10,850 10,000 49,530 495,300,000
21/10/2022 10,750 -0.80 -7.44 11,550 11,700 10,750 97,970 1,053,177,500
20/10/2022 11,550 -0.15 -1.30 11,700 11,850 11,450 27,830 321,436,500
19/10/2022 11,700 0.20 1.71 11,500 0 0 29,970 350,649,000
18/10/2022 11,500 0.20 1.74 11,300 12,000 11,300 94,490 1,086,635,000
17/10/2022 11,300 -0.15 -1.33 11,450 11,600 10,800 39,500 446,350,000
16/10/2022 11,450 0.15 1.31 11,300 11,750 11,300 45,560 521,662,000
14/10/2022 11,450 0.15 1.31 11,300 11,750 11,300 45,560 521,662,000
13/10/2022 11,300 -0.20 -1.77 11,500 11,850 11,100 39,290 443,977,000
12/10/2022 11,500 0.10 0.87 11,400 11,950 11,300 54,090 622,035,000
11/10/2022 11,400 -0.85 -7.46 12,250 12,400 11,400 105,880 1,207,032,000
07/10/2022 11,450 -0.05 -0.44 11,500 12,000 11,050 151,800 1,738,110,000
06/10/2022 11,500 0.30 2.61 11,200 11,950 11,450 108,230 1,244,645,000
05/10/2022 11,200 0.70 6.25 10,500 11,200 10,900 55,400 620,480,000
04/10/2022 10,500 -0.55 -5.24 11,050 11,400 10,400 58,100 610,050,000
03/10/2022 11,050 -0.80 -7.24 11,850 11,800 11,050 69,450 767,422,500
30/09/2022 11,850 -0.15 -1.27 12,000 12,300 11,200 96,970 1,149,094,500
29/09/2022 13,200 0.40 3.03 12,800 13,650 12,800 113,590 1,499,388,000
28/09/2022 12,800 -0.85 -6.64 13,650 13,900 12,800 150,150 1,921,920,000
27/09/2022 13,650 -1.00 -7.33 14,650 14,650 13,650 242,980 3,316,677,000
26/09/2022 14,650 -1.05 -7.17 15,700 15,450 14,650 101,540 1,487,561,000
23/09/2022 15,700 -0.60 -3.82 16,300 16,700 15,600 177,430 2,785,651,000
22/09/2022 16,300 0.65 3.99 15,650 16,300 15,500 177,280 2,889,664,000
21/09/2022 15,650 1.00 6.39 14,650 15,650 14,500 174,530 2,731,394,500
20/09/2022 14,650 -0.05 -0.34 14,700 15,200 14,300 78,120 1,144,458,000
19/09/2022 14,700 -0.15 -1.02 14,850 15,500 14,500 180,490 2,653,203,000
16/09/2022 14,850 0.45 3.03 14,400 15,200 14,500 210,980 3,133,053,000
15/09/2022 14,400 0.90 6.25 13,500 14,400 13,500 176,820 2,546,208,000
14/09/2022 13,500 0.10 0.74 13,400 13,500 13,000 72,830 983,205,000
13/09/2022 13,400 0.00 ■■ 0.00 13,400 13,700 13,300 44,510 596,434,000
12/09/2022 13,400 0.05 0.37 13,350 13,650 13,200 35,410 474,494,000
09/09/2022 13,650 0.30 2.20 13,350 13,650 12,500 104,920 1,432,158,000
08/09/2022 13,350 -0.40 -3.00 13,750 14,000 13,300 71,850 959,197,500
07/09/2022 13,750 -0.80 -5.82 14,550 14,750 13,750 70,190 965,112,500
06/09/2022 14,550 0.25 1.72 14,300 14,900 14,300 49,420 719,061,000
05/09/2022 14,300 0.15 1.05 14,150 14,400 14,100 43,450 621,335,000
31/08/2022 14,150 -0.15 -1.06 14,300 14,400 14,000 40,120 567,698,000
30/08/2022 14,300 -0.40 -2.80 14,700 14,900 14,300 52,300 747,890,000
29/08/2022 14,700 -0.30 -2.04 15,000 14,700 13,950 97,350 1,431,045,000
26/08/2022 15,000 -0.15 -1.00 15,150 15,650 14,950 104,850 1,572,750,000
25/08/2022 15,150 0.05 0.33 15,100 15,400 14,900 50,720 768,408,000
24/08/2022 15,100 0.10 0.66 15,000 15,500 14,700 65,640 991,164,000
23/08/2022 15,000 0.25 1.67 14,750 15,000 14,050 103,840 1,557,600,000
22/08/2022 14,750 -1.10 -7.46 15,850 15,550 14,750 147,050 2,168,987,500
19/08/2022 15,850 -0.30 -1.89 16,150 16,300 15,600 64,130 1,016,460,500
18/08/2022 16,150 0.50 3.10 15,650 16,350 15,500 98,080 1,583,992,000
17/08/2022 15,650 0.75 4.79 14,900 15,900 14,850 182,700 2,859,255,000
16/08/2022 14,900 0.00 ■■ 0.00 14,900 15,200 14,750 50,540 753,046,000
15/08/2022 14,900 0.00 ■■ 0.00 14,900 15,150 14,700 48,680 725,332,000
12/08/2022 14,900 0.20 1.34 14,700 15,000 14,500 40,340 601,066,000
11/08/2022 14,700 -0.40 -2.72 15,100 15,500 14,650 79,380 1,166,886,000
10/08/2022 15,100 0.65 4.30 14,450 15,400 14,200 112,480 1,698,448,000
09/08/2022 14,450 -0.45 -3.11 14,900 15,200 14,300 82,690 1,194,870,500
08/08/2022 14,900 0.90 6.04 14,000 14,950 14,500 158,950 2,368,355,000
05/08/2022 14,000 0.90 6.43 13,100 14,000 13,000 56,710 793,940,000
04/08/2022 13,100 0.20 1.53 12,900 13,450 12,800 62,310 816,261,000
03/08/2022 12,900 0.25 1.94 12,650 13,200 12,300 105,490 1,360,821,000
02/08/2022 12,650 0.80 6.32 11,850 12,650 12,650 97,310 1,230,971,500
01/08/2022 11,850 0.75 6.33 11,100 11,850 11,850 26,060 308,811,000
31/07/2022 11,100 0.70 6.31 10,400 11,100 11,100 20,180 223,998,000
29/07/2022 11,100 0.70 6.31 10,400 11,100 11,100 20,180 223,998,000
28/07/2022 10,400 0.25 2.40 10,150 10,600 10,200 33,580 349,232,000
27/07/2022 10,150 0.15 1.48 10,000 10,150 9,820 7,680 77,952,000
26/07/2022 10,000 -0.30 -3.00 10,300 10,400 9,960 35,320 353,200,000
25/07/2022 10,300 -0.25 -2.43 10,550 10,550 10,250 15,480 159,444,000
22/07/2022 10,550 0.00 ■■ 0.00 10,550 10,800 10,550 6,970 73,533,500
21/07/2022 10,550 -0.15 -1.42 10,700 10,950 10,500 14,310 150,970,500
20/07/2022 10,700 0.20 1.87 10,500 11,000 10,650 31,230 334,161,000
19/07/2022 10,500 0.00 ■■ 0.00 10,500 10,600 10,300 21,790 228,795,000
18/07/2022 10,500 0.20 1.90 10,300 10,800 10,300 42,760 448,980,000
15/07/2022 10,300 0.05 0.49 10,250 10,700 10,250 23,150 238,445,000
14/07/2022 10,250 -0.05 -0.49 10,300 10,500 10,000 13,530 138,682,500
13/07/2022 10,300 0.60 5.83 9,700 10,350 9,710 69,960 720,588,000
12/07/2022 9,700 0.20 2.06 9,500 9,720 9,400 34,020 329,994,000
11/07/2022 9,500 -0.09 -0.95 9,590 9,800 9,350 11,820 112,290,000
08/07/2022 9,590 0.24 2.50 9,350 9,600 9,300 30,170 289,330,300
07/07/2022 9,350 -0.05 -0.53 9,400 9,420 9,210 20,110 188,028,500
06/07/2022 9,400 0.00 ■■ 0.00 9,400 9,490 9,250 13,070 122,858,000
05/07/2022 9,400 0.00 ■■ 0.00 9,400 9,600 9,000 33,190 311,986,000
04/07/2022 9,400 -0.20 -2.13 9,600 9,900 9,320 5,510 51,794,000
01/07/2022 9,600 -0.15 -1.56 9,750 9,740 9,210 9,170 88,032,000
30/06/2022 9,750 0.05 0.51 9,700 9,810 9,500 20,180 196,755,000
29/06/2022 9,700 -0.15 -1.55 9,850 9,840 9,600 5,930 57,521,000
28/06/2022 9,850 -0.10 -1.02 9,950 9,960 9,740 12,040 118,594,000
27/06/2022 9,950 0.25 2.51 9,700 9,950 9,700 6,630 65,968,500
24/06/2022 9,700 0.35 3.61 9,350 9,850 9,350 28,880 280,136,000
23/06/2022 9,350 0.13 1.39 9,220 9,350 9,000 4,330 40,485,500
22/06/2022 9,220 0.22 2.39 9,000 9,400 9,000 16,850 155,357,000
21/06/2022 9,000 0.00 ■■ 0.00 9,000 9,140 8,500 32,010 288,090,000
20/06/2022 9,000 -0.17 -1.89 9,170 9,400 8,530 36,220 325,980,000
17/06/2022 9,170 -0.68 -7.42 9,850 9,840 9,170 30,670 281,243,900
16/06/2022 9,850 -0.60 -6.09 10,450 10,800 9,850 20,230 199,265,500
15/06/2022 10,450 -0.75 -7.18 11,200 11,450 10,450 53,110 554,999,500
14/06/2022 11,200 -0.10 -0.89 11,300 11,300 10,950 44,580 499,296,000
13/06/2022 11,300 -0.60 -5.31 11,900 11,550 11,100 38,670 436,971,000
10/06/2022 11,900 -0.35 -2.94 12,250 12,350 11,900 23,290 277,151,000
09/06/2022 12,250 0.45 3.67 11,800 12,250 11,800 39,890 488,652,500
08/06/2022 11,800 0.40 3.39 11,400 11,850 11,500 23,310 275,058,000
07/06/2022 11,400 -0.30 -2.63 11,700 11,750 11,200 24,810 282,834,000
06/06/2022 11,700 -0.20 -1.71 11,900 12,250 11,650 20,220 236,574,000
03/06/2022 11,900 -0.35 -2.94 12,250 12,250 11,650 16,600 197,540,000
02/06/2022 12,250 -0.15 -1.22 12,400 12,400 11,850 18,730 229,442,500
01/06/2022 12,400 -0.10 -0.81 12,500 12,700 12,300 13,300 164,920,000
31/05/2022 12,500 0.00 ■■ 0.00 12,500 12,700 12,350 25,840 323,000,000
30/05/2022 12,500 0.15 1.20 12,350 12,600 12,350 23,550 294,375,000
27/05/2022 12,350 0.05 0.40 12,300 12,400 12,250 16,680 205,998,000
26/05/2022 12,300 -0.10 -0.81 12,400 12,450 12,200 22,250 273,675,000
25/05/2022 12,400 0.40 3.23 12,000 12,500 11,900 27,350 339,140,000
24/05/2022 12,000 0.10 0.83 11,900 12,250 11,900 29,240 350,880,000
23/05/2022 11,900 0.20 1.68 11,700 12,150 11,550 58,860 700,434,000
22/05/2022 11,700 0.00 ■■ 0.00 11,700 12,000 11,600 25,740 301,158,000
20/05/2022 11,700 0.00 ■■ 0.00 11,700 12,000 11,600 25,740 301,158,000
19/05/2022 11,700 -0.45 -3.85 12,150 12,100 11,600 28,310 331,227,000
18/05/2022 12,150 0.15 1.23 12,000 12,450 11,950 24,550 298,282,500
17/05/2022 12,000 0.70 5.83 11,300 12,050 11,300 16,080 192,960,000
16/05/2022 11,300 0.30 2.65 11,000 11,750 11,200 71,030 802,639,000
13/05/2022 11,000 -0.80 -7.27 11,800 11,800 11,000 38,750 426,250,000
12/05/2022 11,800 -0.85 -7.20 12,650 12,650 11,800 31,980 377,364,000
11/05/2022 12,650 0.25 1.98 12,400 12,900 12,300 15,010 189,876,500
10/05/2022 12,400 0.15 1.21 12,250 12,500 11,600 54,390 674,436,000
09/05/2022 12,250 -0.90 -7.35 13,150 12,850 12,250 60,350 739,287,500
29/04/2022 14,450 -0.05 -0.35 14,500 14,600 14,200 43,140 623,373,000
28/04/2022 14,500 -0.10 -0.69 14,600 14,850 14,200 13,700 198,650,000
27/04/2022 14,600 0.15 1.03 14,450 14,850 14,050 16,390 239,294,000
26/04/2022 14,450 0.20 1.38 14,250 14,450 13,300 52,400 757,180,000
25/04/2022 14,250 -1.05 -7.37 15,300 15,300 14,250 32,440 462,270,000
23/04/2022 15,300 0.00 ■■ 0.00 15,300 15,800 14,300 51,530 788,409,000
22/04/2022 15,300 0.00 ■■ 0.00 15,300 15,800 14,300 51,530 788,409,000
21/04/2022 15,300 -0.85 -5.56 16,150 16,050 15,050 75,020 1,147,806,000
20/04/2022 16,150 -0.05 -0.31 16,200 16,350 16,000 79,240 1,279,726,000
19/04/2022 16,200 -0.10 -0.62 16,300 16,750 16,100 45,090 730,458,000
18/04/2022 16,300 -1.20 -7.36 17,500 17,400 16,300 83,900 1,367,570,000
16/04/2022 17,500 -0.10 -0.57 17,600 17,900 17,300 33,830 592,025,000
15/04/2022 17,500 -0.10 -0.57 17,600 17,900 17,300 33,830 592,025,000
14/04/2022 17,600 0.00 ■■ 0.00 17,600 17,750 17,450 28,600 503,360,000
13/04/2022 17,600 0.50 2.84 17,100 17,700 16,600 62,000 1,091,200,000
12/04/2022 17,100 -0.90 -5.26 18,000 18,450 17,100 59,410 1,015,911,000
08/04/2022 18,000 -0.15 -0.83 18,150 18,450 18,000 59,070 1,063,260,000
07/04/2022 18,150 -0.40 -2.20 18,550 18,550 18,050 66,410 1,205,341,500
06/04/2022 18,550 0.05 0.27 18,500 18,800 18,250 74,590 1,383,644,500
05/04/2022 18,500 -0.45 -2.43 18,950 19,000 18,500 66,520 1,230,620,000
04/04/2022 18,950 0.40 2.11 18,550 19,150 18,500 73,280 1,388,656,000
01/04/2022 18,550 0.35 1.89 18,200 18,700 17,900 53,330 989,271,500
31/03/2022 18,200 -0.60 -3.30 18,800 19,100 18,000 99,230 1,805,986,000
30/03/2022 18,800 -0.80 -4.26 19,600 19,650 18,500 100,990 1,898,612,000
29/03/2022 19,600 0.60 3.06 19,000 19,750 19,000 70,180 1,375,528,000
28/03/2022 19,000 -0.75 -3.95 19,750 19,550 18,650 136,490 2,593,310,000
25/03/2022 19,750 0.15 0.76 19,600 20,150 19,400 95,080 1,877,830,000
24/03/2022 19,600 0.25 1.28 19,350 19,950 19,050 122,050 2,392,180,000
23/03/2022 19,350 -0.45 -2.33 19,800 19,700 19,200 120,840 2,338,254,000
22/03/2022 19,800 0.00 ■■ 0.00 19,800 20,500 19,600 147,050 2,911,590,000
21/03/2022 19,800 0.90 4.55 18,900 20,000 19,100 216,370 4,284,126,000
18/03/2022 18,900 0.70 3.70 18,200 18,950 18,200 167,620 3,168,018,000
17/03/2022 18,200 0.20 1.10 18,000 18,500 18,000 62,250 1,132,950,000
16/03/2022 18,000 0.00 ■■ 0.00 18,000 18,400 18,000 28,180 507,240,000
15/03/2022 18,000 0.60 3.33 17,400 18,000 17,350 52,030 936,540,000
14/03/2022 17,400 -0.70 -4.02 18,100 18,100 17,300 59,730 1,039,302,000
11/03/2022 18,100 -0.40 -2.21 18,500 18,500 17,950 59,160 1,070,796,000
10/03/2022 18,500 0.30 1.62 18,200 18,800 18,350 43,920 812,520,000
09/03/2022 18,200 -0.30 -1.65 18,500 18,600 17,850 58,690 1,068,158,000
08/03/2022 18,500 -0.60 -3.24 19,100 19,100 18,350 66,300 1,226,550,000
07/03/2022 19,100 0.85 4.45 18,250 19,350 18,100 165,400 3,159,140,000
05/03/2022 18,250 0.40 2.19 17,850 18,550 17,850 99,750 1,820,437,500
04/03/2022 18,250 0.40 2.19 17,850 18,550 17,850 99,750 1,820,437,500
03/03/2022 17,850 0.00 ■■ 0.00 17,850 18,000 17,300 38,670 690,259,500
02/03/2022 17,850 -0.25 -1.40 18,100 18,100 17,700 39,570 706,324,500
01/03/2022 18,100 0.50 2.76 17,600 18,350 17,500 53,380 966,178,000
28/02/2022 17,600 -0.30 -1.70 17,900 18,000 17,200 51,180 900,768,000
25/02/2022 17,900 0.10 0.56 17,800 18,350 17,800 51,660 924,714,000
24/02/2022 17,800 -0.65 -3.65 18,450 18,600 17,300 70,530 1,255,434,000
23/02/2022 18,450 0.15 0.81 18,300 18,800 18,300 50,670 934,861,500
22/02/2022 18,300 -0.35 -1.91 18,650 18,500 17,800 101,360 1,854,888,000
21/02/2022 18,650 0.10 0.54 18,550 19,100 18,100 83,090 1,549,628,500
19/02/2022 18,550 0.50 2.70 18,050 18,700 17,900 50,170 930,653,500
18/02/2022 18,550 0.50 2.70 18,050 18,700 17,900 50,170 930,653,500
17/02/2022 18,050 -0.15 -0.83 18,200 18,500 17,900 51,280 925,604,000
16/02/2022 18,200 1.00 5.49 17,200 18,400 17,400 79,950 1,455,090,000
15/02/2022 17,200 0.05 0.29 17,150 17,400 17,000 22,110 380,292,000
14/02/2022 17,150 -0.50 -2.92 17,650 17,500 17,000 39,140 671,251,000
11/02/2022 17,650 -0.20 -1.13 17,850 17,800 17,500 29,990 529,323,500
10/02/2022 17,850 0.25 1.40 17,600 18,100 17,500 39,280 701,148,000
09/02/2022 17,600 0.70 3.98 16,900 17,700 16,450 63,620 1,119,712,000
08/02/2022 16,900 -0.10 -0.59 17,000 17,300 16,600 38,850 656,565,000
07/02/2022 17,000 1.10 6.47 15,900 17,000 16,150 46,880 796,960,000
28/01/2022 15,900 0.50 3.14 15,400 16,000 15,200 36,370 578,283,000
27/01/2022 15,400 -1.10 -7.14 16,500 16,750 15,350 57,660 887,964,000
26/01/2022 16,500 -0.90 -5.45 17,400 17,500 16,450 64,710 1,067,715,000
25/01/2022 17,400 0.00 ■■ 0.00 17,400 17,800 16,600 43,210 751,854,000
24/01/2022 17,400 -1.30 -7.47 18,700 18,200 17,400 73,490 1,278,726,000
21/01/2022 18,700 0.50 2.67 18,200 19,000 18,200 70,750 1,323,025,000
20/01/2022 18,200 1.15 6.32 17,050 18,200 17,150 31,600 575,120,000
19/01/2022 17,250 -0.95 -5.51 18,200 18,000 16,950 185,250 3,195,562,500
18/01/2022 18,200 -1.35 -7.42 19,550 19,000 18,200 87,450 1,591,590,000
17/01/2022 19,700 -1.30 -6.60 21,000 21,500 19,550 82,800 1,631,160,000
16/01/2022 21,000 -0.40 -1.90 21,400 21,800 19,950 130,780 2,746,380,000
14/01/2022 21,000 -0.40 -1.90 21,400 21,800 19,950 130,780 2,746,380,000
13/01/2022 21,400 -1.60 -7.48 23,000 22,800 21,400 407,720 8,725,208,000
12/01/2022 23,000 -1.70 -7.39 24,700 24,500 23,000 169,930 3,908,390,000
11/01/2022 24,700 -0.40 -1.62 25,100 25,300 24,500 132,160 3,264,352,000
10/01/2022 25,100 0.10 0.40 25,000 26,500 23,500 277,770 6,972,027,000
07/01/2022 25,000 0.15 0.60 24,850 25,750 24,700 191,530 4,788,250,000
06/01/2022 24,850 -0.50 -2.01 25,350 25,350 24,600 174,690 4,341,046,500
05/01/2022 25,350 0.35 1.38 25,000 25,800 24,900 170,230 4,315,330,500
04/01/2022 25,000 0.00 ■■ 0.00 23,400 25,000 23,600 159,330 3,983,250,000
03/01/2022 23,300 -1.40 -6.01 24,700 24,900 23,050 222,270 5,178,891,000
31/12/2021 23,400 -0.80 -3.42 24,200 24,550 23,300 193,500 4,527,900,000
30/12/2021 24,200 -1.00 -4.13 25,200 25,200 24,100 228,350 5,526,070,000
29/12/2021 25,200 -1.10 -4.37 26,300 26,500 25,200 160,980 4,056,696,000
23/12/2021 25,450 1.65 6.48 23,800 25,450 23,800 441,430 11,234,393,500
22/12/2021 25,450 1.65 6.48 23,800 25,450 23,800 441,430 11,234,393,500
21/12/2021 23,800 0.50 2.10 23,300 24,000 23,000 174,170 4,145,246,000
20/12/2021 23,300 -0.30 -1.29 23,600 23,750 23,100 96,370 2,245,421,000
17/12/2021 23,600 0.05 0.21 23,600 24,900 23,550 347,590 8,203,124,000
16/12/2021 23,600 0.80 3.39 22,800 23,600 22,250 201,190 4,748,084,000
15/12/2021 22,800 -0.10 -0.44 22,900 23,450 22,400 98,320 2,241,696,000
14/12/2021 22,900 -0.80 -3.49 23,700 23,800 22,700 117,130 2,682,277,000
13/12/2021 23,700 0.75 3.16 22,950 24,500 22,600 174,900 4,145,130,000
12/12/2021 22,950 0.10 0.44 22,850 23,400 22,500 76,540 1,756,593,000
10/12/2021 22,950 0.10 0.44 22,850 23,400 22,500 76,540 1,756,593,000
09/12/2021 22,850 0.85 3.72 22,000 22,850 21,850 68,040 1,554,714,000
08/12/2021 22,000 -0.20 -0.91 22,200 22,500 21,500 83,280 1,832,160,000
07/12/2021 22,200 0.50 2.25 21,700 22,600 21,500 90,270 2,003,994,000
06/12/2021 21,700 -1.60 -7.37 23,300 23,500 21,700 156,100 3,387,370,000
04/12/2021 23,300 -1.40 -6.01 24,700 24,900 23,050 222,270 5,178,891,000
03/12/2021 23,300 -1.40 -6.01 24,700 24,900 23,050 222,270 5,178,891,000
02/12/2021 24,700 -0.20 -0.81 24,900 25,900 24,550 147,430 3,641,521,000
01/12/2021 24,900 0.75 3.01 24,150 25,500 24,700 161,000 4,008,900,000
30/11/2021 24,150 1.55 6.42 22,600 24,150 22,750 268,660 6,488,139,000
29/11/2021 22,600 0.20 0.88 22,400 22,900 21,250 118,790 2,684,654,000
28/11/2021 22,400 -0.80 -3.57 23,200 23,300 22,400 144,490 3,236,576,000
26/11/2021 22,400 -0.80 -3.57 23,200 23,300 22,400 144,490 3,236,576,000
25/11/2021 23,200 0.90 3.88 22,300 23,700 22,100 174,130 4,039,816,000
24/11/2021 22,300 -0.30 -1.35 22,600 23,250 21,950 141,960 3,165,708,000
23/11/2021 22,600 1.40 6.19 21,200 22,650 20,000 215,150 4,862,390,000
22/11/2021 21,200 -1.50 -7.08 22,700 23,300 21,200 226,180 4,795,016,000
19/11/2021 25,000 -0.45 -1.80 25,450 26,300 23,700 312,750 7,818,750,000
18/11/2021 25,450 1.65 6.48 23,800 25,450 23,500 434,790 11,065,405,500
17/11/2021 23,800 0.20 0.84 23,600 24,400 23,300 215,750 5,134,850,000
16/11/2021 23,600 -0.20 -0.85 23,800 24,050 22,950 217,060 5,122,616,000
15/11/2021 23,800 -0.05 -0.21 23,850 24,900 23,400 294,410 7,006,958,000
14/11/2021 23,850 -0.65 -2.73 24,500 24,500 23,400 239,170 5,704,204,500
12/11/2021 23,850 -0.65 -2.73 24,500 24,500 23,400 239,170 5,704,204,500
11/11/2021 24,500 0.35 1.43 24,150 25,050 23,800 297,100 7,278,950,000
10/11/2021 24,150 1.15 4.76 23,000 24,150 23,050 238,790 5,766,778,500
09/11/2021 23,000 0.50 2.17 22,500 23,400 22,050 193,420 4,448,660,000
08/11/2021 22,500 0.55 2.44 21,950 22,950 22,000 161,230 3,627,675,000
05/11/2021 21,950 -0.05 -0.23 22,000 22,500 21,050 195,320 4,287,274,000
04/11/2021 23,250 -1.75 -7.53 25,000 25,150 23,250 470,780 10,945,635,000
03/11/2021 23,250 -1.75 -7.53 25,000 25,150 23,250 470,780 10,945,635,000
02/11/2021 25,000 0.30 1.20 24,700 25,500 24,050 313,240 7,831,000,000
01/11/2021 24,700 0.10 0.40 24,600 25,400 24,000 207,750 5,131,425,000
29/10/2021 24,600 1.35 5.49 23,250 24,600 23,100 259,570 6,385,422,000
28/10/2021 23,250 0.50 2.15 22,750 23,800 22,600 237,830 5,529,547,500
27/10/2021 22,750 0.05 0.22 22,700 23,500 22,200 277,580 6,314,945,000
26/10/2021 22,700 0.05 0.22 22,650 23,600 22,000 396,730 9,005,771,000
25/10/2021 22,650 1.45 6.40 21,200 22,650 20,700 207,160 4,692,174,000
23/10/2021 21,200 0.50 2.36 20,700 21,750 20,700 395,930 8,393,716,000
22/10/2021 21,200 0.50 2.36 20,700 21,750 20,700 395,930 8,393,716,000
21/10/2021 20,700 1.35 6.52 19,350 20,700 20,000 230,030 4,761,621,000
20/10/2021 19,350 1.25 6.46 18,100 19,350 17,900 639,130 12,367,165,500
19/10/2021 18,100 0.40 2.21 17,700 18,300 17,300 284,750 5,153,975,000
18/10/2021 17,700 -0.25 -1.41 17,950 18,400 17,500 176,420 3,122,634,000
15/10/2021 17,950 -0.60 -3.34 18,550 18,700 17,600 252,750 4,536,862,500
14/10/2021 18,550 1.15 6.20 17,400 18,600 17,500 444,350 8,242,692,500
13/10/2021 17,400 0.80 4.60 16,600 17,750 16,650 180,290 3,137,046,000
12/10/2021 16,600 0.15 0.90 16,450 16,900 16,500 364,220 6,046,052,000
11/10/2021 16,450 0.35 2.13 16,100 16,700 16,150 523,930 8,618,648,500
08/10/2021 16,100 -0.15 -0.93 16,250 16,600 16,000 68,330 1,100,113,000
07/10/2021 16,250 0.40 2.46 15,850 16,500 15,750 125,800 2,044,250,000
06/10/2021 15,850 0.35 2.21 15,500 16,250 15,700 59,690 946,086,500
05/10/2021 15,500 0.30 1.94 15,200 15,600 15,200 72,700 1,126,850,000
04/10/2021 15,200 -0.10 -0.66 15,300 15,400 15,000 29,930 454,936,000
01/10/2021 15,300 -0.05 -0.33 15,350 15,650 15,300 28,820 440,946,000
30/09/2021 15,350 0.35 2.28 15,000 15,600 15,000 68,540 1,052,089,000
29/09/2021 15,000 -0.30 -2.00 15,300 15,200 14,800 23,850 357,750,000
28/09/2021 15,300 -0.20 -1.31 15,500 15,350 14,800 61,870 946,611,000
27/09/2021 15,500 -0.80 -5.16 16,300 16,200 15,500 107,350 1,663,925,000
24/09/2021 16,300 -0.60 -3.68 16,900 17,000 16,250 41,260 672,538,000
23/09/2021 16,900 0.90 5.33 16,000 17,100 16,500 161,150 2,723,435,000
22/09/2021 16,000 0.30 1.88 15,700 16,000 15,500 220,320 3,525,120,000
21/09/2021 15,700 -0.30 -1.91 16,000 15,850 15,200 31,170 489,369,000
20/09/2021 16,000 0.70 4.38 15,300 16,350 15,650 77,300 1,236,800,000
18/09/2021 15,300 0.60 3.92 14,700 15,500 14,550 53,520 818,856,000
17/09/2021 15,300 0.60 3.92 14,700 15,500 14,550 53,520 818,856,000
16/09/2021 14,700 0.20 1.36 14,500 14,700 14,400 15,160 222,852,000
15/09/2021 14,500 0.05 0.34 14,450 14,700 14,300 12,800 185,600,000
14/09/2021 14,450 -0.25 -1.73 14,700 14,800 14,450 11,920 172,244,000
13/09/2021 14,700 0.25 1.70 14,450 14,900 14,450 12,800 188,160,000
10/09/2021 14,450 -0.05 -0.35 14,500 14,500 14,100 7,100 102,595,000
09/09/2021 14,500 -0.20 -1.38 14,700 14,500 14,000 19,220 278,690,000
08/09/2021 14,700 -0.10 -0.68 14,800 14,800 14,600 4,060 59,682,000
07/09/2021 14,800 -0.10 -0.68 14,900 15,400 14,700 14,320 211,936,000
06/09/2021 14,900 0.90 6.04 14,000 14,950 14,300 51,310 764,519,000
05/09/2021 13,350 0.25 1.87 13,100 13,100 12,600 2,720 36,312,000
03/09/2021 12,850 -0.25 -1.95 13,100 13,100 12,600 1,640 21,074,000
01/09/2021 14,000 -0.10 -0.71 14,000 14,400 13,900 8,890 124,460,000
31/08/2021 14,000 0.05 0.36 13,950 14,200 13,850 7,640 106,960,000
30/08/2021 13,950 0.35 2.51 13,600 14,000 13,700 3,800 53,010,000
27/08/2021 13,600 -0.10 -0.74 13,700 13,800 13,400 560 7,616,000
26/08/2021 13,700 0.20 1.46 13,500 13,800 13,500 750 10,275,000
25/08/2021 13,500 -0.20 -1.48 13,500 13,500 13,250 2,000 27,000,000
24/08/2021 13,500 -0.30 -2.22 13,800 13,800 13,400 2,800 37,800,000
23/08/2021 13,800 -0.40 -2.90 13,800 13,900 13,400 3,050 42,090,000
20/08/2021 13,800 -0.35 -2.54 14,150 14,150 13,600 10,170 140,346,000
19/08/2021 14,150 -0.05 -0.35 14,150 14,250 13,800 8,040 113,766,000
18/08/2021 14,150 0.10 0.71 14,050 14,300 14,000 6,820 96,503,000
17/08/2021 14,050 0.05 0.36 14,000 14,700 14,000 9,150 128,557,500
16/08/2021 14,000 0.20 1.43 13,800 14,000 13,650 10,750 150,500,000
13/08/2021 13,800 0.10 0.72 13,700 13,800 13,450 4,450 61,410,000
12/08/2021 13,700 -0.10 -0.73 13,800 13,900 13,500 3,380 46,306,000
11/08/2021 13,800 -0.15 -1.09 13,950 13,950 13,350 3,490 48,162,000
10/08/2021 13,950 -0.05 -0.36 13,950 14,200 13,000 9,870 137,686,500
09/08/2021 13,950 0.20 1.43 13,750 14,100 13,600 7,790 108,670,500
08/08/2021 13,750 0.40 2.91 13,350 13,800 13,350 7,170 98,587,500
06/08/2021 13,750 0.40 2.91 13,350 13,800 13,350 7,170 98,587,500
05/08/2021 13,350 0.35 2.62 13,000 13,400 12,950 2,720 36,312,000
04/08/2021 13,000 0.15 1.15 12,850 13,000 12,800 980 12,740,000
03/08/2021 12,850 -0.25 -1.95 13,100 13,100 12,600 1,640 21,074,000
02/08/2021 13,100 0.30 2.29 12,800 13,100 12,850 2,160 28,296,000
30/07/2021 12,800 0.20 1.56 12,600 13,300 12,600 1,760 22,528,000
29/07/2021 12,600 -0.30 -2.38 12,900 12,900 12,500 220 2,772,000
28/07/2021 12,900 0.10 0.78 12,800 13,000 12,800 70 903,000
27/07/2021 12,800 0.05 0.39 12,750 13,050 12,800 700 8,960,000
26/07/2021 12,750 0.05 0.39 12,700 12,900 12,200 220 2,805,000
23/07/2021 12,700 -0.30 -2.36 13,000 13,000 12,700 670 8,509,000
21/07/2021 12,600 -0.05 -0.40 12,650 12,700 12,400 240 3,024,000
20/07/2021 12,800 0.15 1.17 12,650 12,800 12,000 2,820 36,096,000
19/07/2021 12,650 -0.95 -7.51 13,600 13,000 12,650 2,500 31,625,000
16/07/2021 13,600 0.25 1.84 13,350 13,600 13,200 560 7,616,000
15/07/2021 13,350 0.05 0.37 13,300 13,400 13,300 980 13,083,000
14/07/2021 13,300 -0.40 -3.01 13,700 13,300 13,250 340 4,522,000
13/07/2021 13,700 0.50 3.65 13,200 13,700 13,200 810 11,097,000
12/07/2021 13,200 -0.50 -3.79 13,700 13,550 13,200 3,240 42,768,000
09/07/2021 13,700 0.05 0.36 13,700 13,750 13,700 620 8,494,000
08/07/2021 13,700 0.10 0.73 13,700 13,850 13,700 2,020 27,674,000
07/07/2021 13,700 -0.35 -2.55 14,050 14,050 13,500 7,990 109,463,000
06/07/2021 14,050 -0.65 -4.63 14,700 14,750 14,000 3,760 52,828,000
05/07/2021 14,700 -0.30 -2.04 15,000 15,000 14,600 3,970 58,359,000
02/07/2021 15,000 -0.10 -0.67 15,100 15,200 15,000 8,140 122,100,000
01/07/2021 15,100 0.35 2.32 14,750 15,100 14,600 7,400 111,740,000
30/06/2021 14,750 0.05 0.34 14,700 14,750 14,500 1,560 23,010,000
29/06/2021 14,700 0.10 0.68 14,600 14,900 14,650 3,820 56,154,000
28/06/2021 14,600 -0.15 -1.03 14,750 14,850 14,450 1,460 21,316,000
25/06/2021 14,750 0.20 1.36 14,550 14,750 14,400 2,650 39,087,500
24/06/2021 14,550 -0.20 -1.37 14,750 14,700 14,450 2,970 43,213,500
23/06/2021 14,750 -0.20 -1.36 14,950 15,100 14,600 8,020 118,295,000
22/06/2021 14,950 0.05 0.33 14,900 15,100 14,800 6,770 101,211,500
21/06/2021 14,900 -0.10 -0.67 14,950 15,000 14,700 3,380 50,362,000
18/06/2021 14,950 -0.05 -0.33 15,000 15,400 14,900 10,940 163,553,000
17/06/2021 15,000 0.95 6.33 14,050 15,000 14,150 21,700 325,500,000
16/06/2021 14,050 -0.15 -1.07 14,200 14,450 14,000 9,380 131,789,000
15/06/2021 14,200 0.10 0.70 14,100 14,200 14,050 1,590 22,578,000
14/06/2021 14,100 -0.20 -1.42 14,300 14,200 14,000 5,860 82,626,000
11/06/2021 14,300 0.40 2.80 13,900 14,300 13,700 1,670 23,881,000
10/06/2021 13,900 -0.20 -1.44 14,100 14,100 13,700 2,430 33,777,000
09/06/2021 14,100 0.10 0.71 14,000 14,100 13,700 4,450 62,745,000
08/06/2021 14,000 -0.30 -2.14 14,300 14,500 14,000 1,390 19,460,000
07/06/2021 14,300 -0.30 -2.10 14,600 14,600 14,150 2,740 39,182,000
04/06/2021 14,600 -0.10 -0.68 14,600 15,000 14,200 5,360 78,256,000
03/06/2021 14,600 -0.40 -2.74 15,000 15,000 14,500 7,140 104,244,000
02/06/2021 15,000 0.10 0.67 15,000 15,500 15,000 9,470 142,050,000
01/06/2021 15,000 0.80 5.33 14,200 15,100 14,300 12,360 185,400,000
31/05/2021 14,200 -3.20 -22.54 14,000 14,200 13,700 2,980 42,316,000
28/05/2021 14,000 0.10 0.71 13,900 14,100 13,800 3,360 47,040,000
27/05/2021 13,900 -0.35 -2.52 14,250 14,200 13,900 1,950 27,105,000
26/05/2021 14,250 -0.15 -1.05 14,400 14,900 14,100 1,640 23,370,000
25/05/2021 14,400 0.10 0.69 14,300 14,800 14,300 3,450 49,680,000
24/05/2021 14,300 0.30 2.10 14,000 14,600 14,000 2,300 32,890,000
23/05/2021 14,000 -0.10 -0.71 14,000 14,400 13,200 4,790 67,060,000
21/05/2021 14,000 -0.10 -0.71 14,000 14,400 13,200 4,790 67,060,000
20/05/2021 14,000 -0.30 -2.14 14,300 14,300 13,500 2,800 39,200,000
19/05/2021 14,300 -0.40 -2.80 14,700 14,700 14,200 2,330 33,319,000
18/05/2021 14,700 -0.50 -3.40 15,200 15,150 14,600 2,190 32,193,000
17/05/2021 15,200 -0.35 -2.30 15,200 15,200 14,850 1,310 19,912,000
14/05/2021 15,200 -0.05 -0.33 15,250 15,300 14,800 4,420 67,184,000
13/05/2021 15,250 -0.20 -1.31 15,450 15,350 15,250 2,810 42,852,500
12/05/2021 15,450 -0.10 -0.65 15,550 15,850 15,400 1,500 23,175,000
11/05/2021 15,550 0.05 0.32 15,500 16,100 15,500 1,620 25,191,000
10/05/2021 15,500 -0.20 -1.29 15,700 15,700 15,250 2,050 31,775,000
07/05/2021 15,700 0.05 0.32 15,650 16,400 15,650 3,110 48,827,000
06/05/2021 15,650 0.05 0.32 15,600 15,800 15,600 5,080 79,502,000
05/05/2021 15,600 0.10 0.64 15,500 15,600 15,300 9,480 147,888,000
04/05/2021 15,500 -0.10 -0.65 15,600 15,600 15,100 1,140 17,670,000
03/05/2021 19,000 1.20 6.32 17,800 19,000 19,000 250 4,750,000
29/04/2021 15,600 -0.05 -0.32 15,650 15,700 15,600 710 11,076,000
28/04/2021 15,650 0.05 0.32 15,600 16,000 15,600 1,180 18,467,000
27/04/2021 15,600 -0.40 -2.56 16,000 16,000 15,600 2,260 35,256,000
26/04/2021 16,000 0.10 0.63 15,900 16,200 15,100 6,800 108,800,000
23/04/2021 15,900 0.40 2.52 15,500 15,900 15,100 5,230 83,157,000
22/04/2021 15,500 -0.55 -3.55 16,050 16,250 15,500 4,700 72,850,000
20/04/2021 16,050 -0.15 -0.93 16,200 16,550 16,050 3,970 63,718,500
19/04/2021 16,200 0.10 0.62 16,200 16,300 16,050 2,770 44,874,000
16/04/2021 16,200 -0.55 -3.40 16,750 17,200 15,800 8,580 138,996,000
15/04/2021 16,750 -0.35 -2.09 17,100 17,950 16,750 6,920 115,910,000
14/04/2021 17,100 -0.05 -0.29 17,100 17,600 16,800 6,660 113,886,000
13/04/2021 17,100 -0.60 -3.51 17,700 17,850 17,000 5,290 90,459,000
12/04/2021 17,700 0.90 5.08 17,800 18,000 17,400 11,240 198,948,000
09/04/2021 17,800 0.60 3.37 17,200 17,850 17,300 8,360 148,808,000
08/04/2021 17,200 0.15 0.87 17,050 17,400 17,050 3,680 63,296,000
07/04/2021 17,050 0.05 0.29 17,000 17,450 17,000 3,000 51,150,000
06/04/2021 17,000 -0.40 -2.35 17,400 17,450 16,650 3,410 57,970,000
05/04/2021 17,400 -0.20 -1.15 17,600 17,650 17,400 4,250 73,950,000
03/04/2021 19,000 1.20 6.32 17,800 17,800 17,500 250 4,750,000
02/04/2021 17,600 -0.20 -1.14 17,800 17,800 17,500 1,000 17,600,000
01/04/2021 17,800 0.40 2.25 17,400 17,950 17,450 9,780 174,084,000
31/03/2021 17,400 0.05 0.29 17,400 17,500 17,000 8,170 142,158,000
30/03/2021 17,400 0.10 0.57 17,300 17,450 17,050 4,080 70,992,000
29/03/2021 17,300 0.70 4.05 16,600 17,300 16,600 12,060 208,638,000
26/03/2021 16,600 -0.60 -3.61 17,200 17,000 16,500 2,960 49,136,000
25/03/2021 17,200 0.20 1.16 17,000 17,400 16,900 4,320 74,304,000
24/03/2021 17,000 -0.65 -3.82 17,650 17,500 16,900 10,070 171,190,000
23/03/2021 17,650 -0.70 -3.97 18,350 18,450 17,600 9,160 161,674,000
22/03/2021 18,350 0.05 0.27 18,300 18,700 18,350 12,890 236,531,500
19/03/2021 18,300 0.10 0.55 18,200 18,400 18,200 8,210 150,243,000
18/03/2021 18,200 0.20 1.10 18,000 18,300 17,900 7,890 143,598,000
17/03/2021 18,000 0.50 2.78 17,500 18,300 17,600 16,810 302,580,000
16/03/2021 17,500 0.10 0.57 17,400 17,550 17,200 7,220 126,350,000
15/03/2021 17,400 0.40 2.30 17,000 17,600 17,000 8,660 150,684,000
12/03/2021 17,000 0.20 1.18 16,800 17,200 16,800 6,290 106,930,000
11/03/2021 16,800 -0.65 -3.87 17,450 17,450 16,400 3,470 58,296,000
10/03/2021 17,450 -0.35 -2.01 17,800 18,000 17,000 4,230 73,813,500
09/03/2021 17,800 0.50 2.81 17,300 17,900 17,000 9,930 176,754,000
08/03/2021 17,300 0.60 3.47 16,700 17,400 16,800 12,400 214,520,000
05/03/2021 16,700 0.85 5.09 15,850 16,700 15,800 7,770 129,759,000
04/03/2021 15,850 -0.15 -0.95 16,000 16,100 15,600 11,000 174,350,000
03/03/2021 16,000 -0.30 -1.88 16,300 16,350 15,900 15,780 252,480,000
02/03/2021 16,300 0.10 0.61 16,200 16,400 16,200 4,570 74,491,000
01/03/2021 16,200 0.15 0.93 16,050 16,400 14,950 10,060 162,972,000
26/02/2021 16,050 -0.35 -2.18 16,400 16,400 16,000 4,230 67,891,500
25/02/2021 16,400 0.40 2.44 16,000 16,500 16,000 9,430 154,652,000
24/02/2021 16,000 -0.80 -5.00 16,800 17,100 16,000 4,470 71,520,000
23/02/2021 16,800 -0.20 -1.19 17,000 17,450 16,800 10,290 172,872,000
22/02/2021 17,000 0.40 2.35 16,600 17,400 16,600 8,300 141,100,000
19/02/2021 16,600 0.20 1.20 16,400 16,600 16,300 3,020 50,132,000
18/02/2021 16,400 -0.60 -3.66 17,000 17,000 16,400 4,290 70,356,000
17/02/2021 17,000 0.80 4.71 16,200 17,300 15,300 6,360 108,120,000
09/02/2021 16,200 -0.25 -1.54 16,450 16,650 16,200 5,520 89,424,000
08/02/2021 16,450 0.55 3.34 15,900 17,000 15,900 15,350 252,507,500
05/02/2021 15,900 1.00 6.29 14,900 15,900 15,000 7,910 125,769,000
05/01/2021 16,200 0.85 5.25 15,350 16,400 15,200 1,050 17,010,000
04/01/2021 15,350 -0.10 -0.65 15,350 15,350 15,250 180 2,763,000
01/01/2021 15,350 -0.15 -0.98 15,350 15,350 14,900 27,460 421,511,000
31/12/2020 15,350 -0.15 -0.98 15,350 15,350 14,900 27,460 421,511,000
30/12/2020 15,350 -0.15 -0.98 15,500 15,500 15,100 45,480 698,118,000
29/12/2020 15,500 0.30 1.94 15,200 15,700 15,150 470 7,285,000
28/12/2020 15,200 -0.70 -4.61 15,850 15,250 15,100 430 6,536,000
27/12/2020 15,850 -0.10 -0.63 15,950 15,950 15,000 1,606 25,455,100
25/12/2020 15,850 -0.10 -0.63 15,950 15,950 15,000 1,606 25,455,100
24/12/2020 15,950 0.40 2.51 15,500 16,000 15,100 153 2,440,350
23/12/2020 15,500 0.00 ■■ 0.00 15,500 15,500 15,050 1,031 15,980,500
22/12/2020 15,500 0.00 ■■ 0.00 15,500 15,500 15,000 148 2,294,000
21/12/2020 15,500 0.50 3.23 15,000 15,500 14,900 262 4,061,000
20/12/2020 15,000 -0.50 -3.33 15,500 15,500 15,000 500 7,500,000
18/12/2020 15,000 -0.50 -3.33 15,500 15,500 15,000 500 7,500,000
17/12/2020 15,500 -0.10 -0.65 15,600 15,600 14,700 279 4,324,500
16/12/2020 15,500 -0.10 -0.65 15,600 15,600 14,700 279 4,324,500
15/12/2020 15,600 0.40 2.56 15,200 15,600 15,000 775 12,090,000
14/12/2020 15,200 -0.20 -1.32 15,400 15,400 15,200 732 11,126,400
13/12/2020 15,400 0.20 1.30 15,200 15,400 15,000 389 5,990,600
11/12/2020 15,400 0.20 1.30 15,200 15,400 15,000 389 5,990,600
10/12/2020 15,200 -0.40 -2.63 15,600 15,600 15,000 1,455 22,116,000
09/12/2020 15,600 -0.40 -2.56 15,950 16,600 15,600 1,751 27,315,600
08/12/2020 15,950 0.30 1.88 15,700 15,950 15,700 102 1,626,900
07/12/2020 15,700 0.00 ■■ 0.00 15,700 16,500 15,500 1,681 26,391,700
04/12/2020 15,800 0.10 0.63 15,700 15,900 15,700 5,020 79,316,000
03/12/2020 15,700 0.20 1.27 15,500 15,800 15,500 5,216 81,891,200
02/12/2020 15,500 0.10 0.65 15,400 15,500 15,100 9 139,500
01/12/2020 15,400 0.20 1.30 15,200 15,400 15,200 1,489 22,930,600
30/11/2020 15,200 0.30 1.97 14,900 15,200 14,900 31,680 481,536,000
29/11/2020 14,900 0.10 0.67 14,800 14,900 14,800 7,750 115,475,000
27/11/2020 14,900 0.10 0.67 14,800 14,900 14,800 7,750 115,475,000
26/11/2020 14,800 -0.10 -0.68 14,800 14,800 14,700 1,760 26,048,000
25/11/2020 14,800 -0.10 -0.68 14,800 14,800 14,700 30,500 451,400,000
24/11/2020 14,800 -0.10 -0.68 14,800 14,800 14,700 7,350 108,780,000
23/11/2020 14,800 0.25 1.69 14,550 14,800 14,800 10 148,000
20/11/2020 14,550 0.30 2.06 14,300 14,550 14,300 1,508 21,941,400
19/11/2020 14,300 -0.10 -0.70 14,400 14,400 14,300 3,132 44,787,600
18/11/2020 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 50 720,000
17/11/2020 14,400 0.00 ■■ 0.00 14,400 14,500 14,400 530 7,632,000
16/11/2020 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 14 201,600
12/11/2020 14,400 0.00 ■■ 0.00 14,450 14,450 14,400 1,747 25,156,800
11/11/2020 14,450 0.00 ■■ 0.00 14,450 14,450 14,450 2,072 29,940,400
10/11/2020 14,450 -0.20 -1.38 14,600 14,450 14,200 1,465 21,169,250
09/11/2020 14,600 0.20 1.37 14,400 14,600 14,400 1,430 20,878,000
06/11/2020 14,400 0.00 ■■ 0.00 14,450 14,450 14,000 311 4,478,400
05/11/2020 14,450 0.80 5.54 13,700 14,450 13,700 546 7,889,700
04/11/2020 13,700 -0.30 -2.19 14,000 13,800 13,650 126 1,726,200
03/11/2020 14,000 0.20 1.43 13,800 14,000 14,000 1 14,000
02/11/2020 13,800 -0.10 -0.72 13,950 13,950 13,100 69 952,200
30/10/2020 13,950 -0.90 -6.45 14,800 14,000 13,000 89 1,241,550
29/10/2020 14,800 -0.20 -1.35 15,000 15,000 14,800 51 754,800
28/10/2020 15,000 0.10 0.67 14,950 15,200 15,000 22 330,000
27/10/2020 14,950 -0.10 -0.67 15,000 14,950 14,200 52 777,400
23/10/2020 15,000 0.10 0.67 14,900 15,000 14,900 141 2,115,000
21/10/2020 14,900 -0.10 -0.67 15,000 15,000 14,900 697 10,385,300
20/10/2020 15,000 0.00 ■■ 0.00 15,000 15,200 15,000 270 4,050,000
19/10/2020 15,000 0.20 1.33 14,800 15,000 15,000 110 1,650,000
15/10/2020 14,800 -0.20 -1.35 15,000 14,800 14,500 1,290 19,092,000
12/10/2020 15,000 0.10 0.67 14,950 15,500 15,000 506 7,590,000
09/10/2020 14,950 0.00 ■■ 0.00 14,950 14,950 14,950 100 1,495,000
07/10/2020 14,950 -0.20 -1.34 15,100 14,950 14,400 227 3,393,650
06/10/2020 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 1 15,100
05/10/2020 15,100 0.10 0.66 15,000 15,100 14,300 102 1,540,200
02/10/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 57 855,000
01/10/2020 15,000 0.00 ■■ 0.00 15,000 15,000 14,100 74 1,110,000
30/09/2020 15,000 0.70 4.67 14,300 15,000 15,000 1 15,000
29/09/2020 14,300 -0.30 -2.10 14,600 14,600 14,300 451 6,449,300
28/09/2020 14,600 -0.60 -4.11 15,200 15,200 14,600 101 1,474,600
25/09/2020 15,200 0.30 1.97 14,950 15,200 14,500 64 972,800
24/09/2020 14,950 0.10 0.67 14,850 15,050 14,500 267 3,991,650
23/09/2020 14,850 0.00 ■■ 0.00 14,850 15,000 14,850 615 9,132,750
22/09/2020 14,850 -0.20 -1.35 15,000 14,850 14,000 5 74,250
17/09/2020 15,000 -0.20 -1.33 15,200 0 0 73 1,095,000
15/09/2020 15,200 0.20 1.32 15,000 15,300 14,900 695 10,564,000
14/09/2020 15,000 -0.40 -2.67 15,350 15,300 15,000 480 7,200,000
11/09/2020 15,350 0.90 5.86 14,500 15,350 14,500 11 168,850
10/09/2020 14,500 0.20 1.38 14,300 14,500 13,300 3,005 43,572,500
09/09/2020 14,300 -1.05 -7.34 15,350 15,350 14,300 710 10,153,000
01/09/2020 15,350 0.00 ■■ 0.00 15,350 15,350 15,350 20 307,000
31/08/2020 15,350 0.00 ■■ 0.00 15,350 15,350 15,000 21 322,350
28/08/2020 15,350 0.00 ■■ 0.00 15,350 15,350 15,350 3 46,050
27/08/2020 15,350 0.20 1.30 15,200 15,350 15,000 238 3,653,300
25/08/2020 15,200 -0.30 -1.97 15,500 15,800 15,000 1,587 24,122,400
24/08/2020 15,500 0.40 2.58 15,050 15,500 14,250 33 511,500
21/08/2020 15,050 -0.90 -5.98 16,000 15,050 14,900 342 5,147,100
20/08/2020 16,000 0.20 1.25 15,800 16,200 16,000 80 1,280,000
19/08/2020 15,800 0.10 0.63 15,700 16,600 14,650 146 2,306,800
18/08/2020 15,700 0.80 5.10 14,900 15,700 15,000 2,204 34,602,800
17/08/2020 14,900 -0.10 -0.67 15,000 15,500 14,900 362 5,393,800
14/08/2020 15,000 -0.10 -0.67 15,100 15,100 14,500 103 1,545,000
13/08/2020 15,100 -0.70 -4.64 15,800 15,100 15,000 2,678 40,437,800
12/08/2020 15,800 0.30 1.90 15,500 15,950 15,800 100 1,580,000
10/08/2020 15,500 0.50 3.23 15,000 15,500 15,000 1,940 30,070,000
07/08/2020 15,000 0.30 2.00 14,700 15,000 15,000 1 15,000
06/08/2020 14,700 0.50 3.40 14,200 14,700 14,300 1,237 18,183,900
05/08/2020 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 685 9,727,000
04/08/2020 14,200 0.10 0.70 14,100 14,200 14,100 637 9,045,400
03/08/2020 14,100 0.10 0.71 14,000 14,100 14,100 1,230 17,343,000
31/07/2020 14,000 0.00 ■■ 0.00 14,000 14,000 13,050 1,568 21,952,000
30/07/2020 14,000 0.20 1.43 13,800 14,000 13,900 2,084 29,176,000
29/07/2020 13,800 -0.20 -1.45 14,000 13,800 13,200 6 82,800
28/07/2020 14,000 0.60 4.29 13,400 14,000 12,700 1,990 27,860,000
27/07/2020 13,400 -0.20 -1.49 13,600 13,400 12,800 1,232 16,508,800
24/07/2020 13,600 -0.40 -2.94 13,950 13,800 13,500 1,933 26,288,800
23/07/2020 13,950 -0.10 -0.72 14,000 13,950 13,900 822 11,466,900
22/07/2020 14,000 0.00 ■■ 0.00 14,000 14,700 14,000 2,737 38,318,000
21/07/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 771 10,794,000
20/07/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 574 8,036,000
17/07/2020 14,000 0.00 ■■ 0.00 14,000 14,200 13,500 281 3,934,000
16/07/2020 14,000 0.10 0.71 13,900 14,100 13,900 459 6,426,000
15/07/2020 13,900 0.00 ■■ 0.00 13,900 14,000 13,800 1,437 19,974,300
14/07/2020 13,900 -0.10 -0.72 14,000 13,900 13,700 327 4,545,300
13/07/2020 14,000 0.10 0.71 13,900 14,000 13,650 224 3,136,000
10/07/2020 13,900 0.60 4.32 13,300 14,200 13,000 905 12,579,500
09/07/2020 13,300 0.30 2.26 13,000 13,300 13,000 216 2,872,800
08/07/2020 13,000 0.10 0.77 12,900 13,000 12,600 612 7,956,000
07/07/2020 12,900 0.40 3.10 12,500 13,300 12,500 6,420 82,818,000
06/07/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,000 1,270 15,875,000
03/07/2020 12,500 0.00 ■■ 0.00 12,500 13,100 12,500 11 137,500
01/07/2020 12,500 -0.30 -2.40 12,800 12,500 11,950 302 3,775,000
30/06/2020 12,800 0.30 2.34 12,500 12,800 11,650 7 89,600
29/06/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1 12,500
26/06/2020 12,500 -0.20 -1.60 12,700 13,500 12,500 190 2,375,000
25/06/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 5 63,500
24/06/2020 12,700 0.30 2.36 12,400 12,700 12,700 1 12,700
23/06/2020 12,400 0.10 0.81 12,300 12,400 12,300 151 1,872,400
22/06/2020 12,300 -0.30 -2.44 12,600 13,300 11,750 59 725,700
19/06/2020 12,600 -0.10 -0.79 12,650 13,400 12,600 11 138,600
15/06/2020 12,650 0.00 ■■ 0.00 12,700 12,650 12,650 1 12,650
11/06/2020 12,700 0.10 0.79 12,600 12,700 12,100 29 368,300
10/06/2020 12,600 -0.30 -2.38 12,850 12,800 12,000 960 12,096,000
09/06/2020 12,850 -0.05 -0.39 12,900 12,850 12,200 7,020 90,207,000
08/06/2020 12,900 0.40 3.10 12,500 12,900 11,700 701 9,042,900
05/06/2020 12,500 -0.40 -3.20 12,900 12,800 12,000 155 1,937,500
04/06/2020 12,500 -0.40 -3.20 12,900 12,800 12,000 155 1,937,500
03/06/2020 12,900 0.00 ■■ 0.00 12,950 12,900 12,200 5 64,500
02/06/2020 12,950 0.00 ■■ 0.00 12,950 12,950 12,950 55 712,250
01/06/2020 12,950 0.00 ■■ 0.00 12,950 12,950 12,950 55 712,250
31/05/2020 12,950 0.00 ■■ 0.00 12,950 12,950 12,050 205 2,654,750
29/05/2020 12,950 0.00 ■■ 0.00 12,950 12,950 12,050 205 2,654,750
28/05/2020 12,950 -0.20 -1.54 13,150 12,950 12,500 34 440,300
26/05/2020 13,150 0.80 6.08 12,400 13,150 13,150 4 52,600
25/05/2020 13,150 0.80 6.08 12,400 13,150 13,150 4 52,600
24/05/2020 12,400 -0.20 -1.61 12,550 12,950 12,400 57 706,800
22/05/2020 12,400 -0.20 -1.61 12,550 12,950 12,400 57 706,800
21/05/2020 12,550 0.10 0.80 12,500 12,550 12,500 23 288,650
20/05/2020 12,500 -0.70 -5.60 13,150 12,500 12,500 75 937,500
19/05/2020 13,150 0.00 ■■ 0.00 13,200 13,200 12,300 62 815,300
18/05/2020 13,200 0.00 ■■ 0.00 13,200 13,200 12,300 92 1,214,400
15/05/2020 13,200 -0.20 -1.52 13,400 13,200 13,200 2 26,400
14/05/2020 13,200 -0.20 -1.52 13,400 13,200 13,200 2 26,400
13/05/2020 13,400 0.10 0.75 13,300 13,400 12,800 326 4,368,400
12/05/2020 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 800 10,640,000
11/05/2020 13,300 0.40 3.01 12,900 13,300 13,300 1 13,300
10/05/2020 12,900 -0.60 -4.65 13,500 13,500 12,800 690 8,901,000
08/05/2020 12,900 -0.60 -4.65 13,500 13,500 12,800 690 8,901,000
07/05/2020 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 100 1,350,000
06/05/2020 13,500 -0.40 -2.96 13,900 13,500 13,500 1 13,500
05/05/2020 13,500 -0.40 -2.96 13,900 13,500 13,500 1 13,500
01/05/2020 13,900 0.80 5.76 13,100 13,900 13,900 70 973,000
30/04/2020 13,900 0.80 5.76 13,100 13,900 13,900 70 973,000
29/04/2020 13,900 0.80 5.76 13,100 13,900 13,900 70 973,000
28/04/2020 13,100 0.00 ■■ 0.00 13,050 13,200 12,800 1,743 22,833,300
27/04/2020 13,050 -0.30 -2.30 13,350 13,450 13,050 65 848,250
26/04/2020 13,350 -0.10 -0.75 13,450 13,350 12,800 1,700 22,695,000
24/04/2020 13,350 -0.10 -0.75 13,450 13,350 12,800 1,700 22,695,000
23/04/2020 13,450 0.00 ■■ 0.00 13,450 13,450 12,550 118 1,587,100
22/04/2020 13,450 -0.10 -0.74 13,500 13,450 12,700 191 2,568,950
21/04/2020 13,500 -0.20 -1.48 13,700 13,500 13,400 207 2,794,500
20/04/2020 13,700 0.00 ■■ 0.00 13,700 13,700 12,800 52 712,400
19/04/2020 13,700 0.50 3.65 13,200 13,700 13,400 2,109 28,893,300
17/04/2020 13,700 0.50 3.65 13,200 13,700 13,400 2,109 28,893,300
16/04/2020 13,200 0.00 ■■ 0.00 13,200 13,500 13,100 45 594,000
15/04/2020 13,200 0.20 1.52 13,000 13,200 12,400 858 11,325,600
14/04/2020 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 14 182,000
13/04/2020 13,000 0.00 ■■ 0.00 13,000 13,000 12,500 55 715,000
10/04/2020 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1 13,000
09/04/2020 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1 13,000
08/04/2020 13,000 0.30 2.31 12,700 13,500 12,000 14 182,000
07/04/2020 12,700 0.50 3.94 12,200 12,800 12,700 5,732 72,796,400
06/04/2020 12,200 -0.10 -0.82 12,300 12,200 12,100 450 5,490,000
05/04/2020 12,300 -1.50 -12.20 13,800 12,300 12,300 316 3,886,800
03/04/2020 12,300 -1.50 -12.20 13,800 12,300 12,300 316 3,886,800
02/04/2020 13,800 0.50 3.62 13,300 13,800 13,200 21 289,800
01/04/2020 13,800 0.50 3.62 13,300 13,800 13,200 21 289,800
31/03/2020 13,300 0.80 6.02 12,550 13,300 12,550 101 1,343,300
30/03/2020 12,550 -0.90 -7.17 13,450 12,550 12,550 49 614,950
29/03/2020 13,450 0.00 ■■ 0.00 13,450 13,900 13,450 6 80,700
27/03/2020 13,450 0.00 ■■ 0.00 13,450 13,900 13,450 6 80,700
26/03/2020 13,450 0.90 6.69 12,600 13,450 12,600 161 2,165,450
25/03/2020 12,600 -0.80 -6.35 13,400 12,600 12,600 500 6,300,000
24/03/2020 13,400 0.00 ■■ 0.00 13,400 13,400 12,500 15 201,000
23/03/2020 13,400 -1.00 -7.46 14,400 14,200 13,400 13 174,200
22/03/2020 14,400 0.90 6.25 13,500 14,400 12,700 7 100,800
20/03/2020 14,400 0.90 6.25 13,500 14,400 12,700 7 100,800
19/03/2020 13,500 0.00 ■■ 0.00 13,500 13,500 12,600 224 3,024,000
18/03/2020 13,500 0.10 0.74 13,400 13,500 13,200 325 4,387,500
17/03/2020 13,400 0.00 ■■ 0.00 13,400 13,500 13,400 32 428,800
16/03/2020 13,400 0.10 0.75 13,400 13,500 13,400 9,130 122,342,000
13/03/2020 13,400 -0.60 -4.48 14,000 13,500 13,050 40,320 540,288,000
12/03/2020 14,000 -1.00 -7.14 15,000 15,000 13,950 45,840 641,760,000
11/03/2020 15,000 -0.75 -5.00 15,750 16,000 15,000 2,810 42,150,000
10/03/2020 15,750 0.90 5.71 14,800 15,750 14,800 575 9,056,250
09/03/2020 14,800 -1.10 -7.43 15,900 15,000 14,800 5,232 77,433,600
06/03/2020 15,900 0.90 5.66 15,000 15,900 14,800 635 10,096,500
05/03/2020 15,000 -0.50 -3.33 15,500 15,200 15,000 1,175 17,625,000
03/03/2020 15,500 -0.50 -3.23 16,000 15,500 15,500 714 11,067,000
02/03/2020 16,000 0.50 3.13 15,500 16,000 16,000 1 16,000
27/02/2020 15,500 0.00 ■■ 0.00 15,500 16,000 15,100 108 1,674,000
26/02/2020 15,500 -0.50 -3.23 16,000 15,700 15,500 1,077 16,693,500
25/02/2020 16,000 0.00 ■■ 0.00 16,000 16,000 15,800 651 10,416,000
24/02/2020 16,000 0.00 ■■ 0.00 16,000 16,000 15,800 1,193 19,088,000
21/02/2020 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 2,676 42,816,000
20/02/2020 16,000 -0.50 -3.13 16,500 16,000 15,800 2,819 45,104,000
19/02/2020 16,500 0.50 3.03 16,000 16,500 15,850 802 13,233,000
18/02/2020 16,000 0.00 ■■ 0.00 16,000 16,200 16,000 1,160 18,560,000
17/02/2020 16,000 -0.50 -3.13 16,500 16,500 16,000 800 12,800,000
15/02/2020 16,500 0.50 3.03 16,000 16,600 15,800 12 198,000
14/02/2020 16,500 0.50 3.03 16,000 16,600 15,800 12 198,000
13/02/2020 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,434 22,944,000
12/02/2020 16,000 0.00 ■■ 0.00 16,000 16,000 15,800 514 8,224,000
11/02/2020 16,000 0.00 ■■ 0.00 16,000 16,000 15,800 1,006 16,096,000
10/02/2020 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 2,498 39,968,000
09/02/2020 16,000 0.00 ■■ 0.00 16,000 16,200 15,800 750 12,000,000
07/02/2020 16,000 0.00 ■■ 0.00 16,000 16,200 15,800 750 12,000,000
06/02/2020 16,000 -0.70 -4.38 16,700 16,000 16,000 100 1,600,000
05/02/2020 16,700 0.70 4.19 16,000 16,700 16,000 19 317,300
04/02/2020 16,000 -0.10 -0.63 16,100 17,150 16,000 207 3,312,000
03/02/2020 16,100 0.30 1.86 15,800 16,200 14,750 1,661 26,742,100
02/02/2020 15,800 -0.40 -2.53 16,200 16,200 15,800 1,728 27,302,400
31/01/2020 15,800 -0.40 -2.53 16,200 16,200 15,800 1,728 27,302,400
30/01/2020 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 1 16,200
29/01/2020 16,200 -0.30 -1.85 16,500 17,300 16,200 946 15,325,200
28/01/2020 16,200 -0.30 -1.85 16,500 17,300 16,200 946 15,325,200
27/01/2020 16,200 -0.30 -1.85 16,500 17,300 16,200 946 15,325,200
26/01/2020 16,200 -0.30 -1.85 16,500 17,300 16,200 946 15,325,200
24/01/2020 16,200 -0.30 -1.85 16,500 17,300 16,200 946 15,325,200
23/01/2020 16,200 -0.30 -1.85 16,500 17,300 16,200 946 15,325,200
22/01/2020 16,200 -0.30 -1.85 16,500 17,300 16,200 946 15,325,200
21/01/2020 16,500 -0.20 -1.21 16,700 16,500 16,500 5,000 82,500,000
20/01/2020 16,700 0.10 0.60 16,600 16,700 16,500 10,840 181,028,000
17/01/2020 16,600 -0.40 -2.41 17,000 16,900 16,500 11,390 189,074,000
16/01/2020 17,000 0.20 1.18 16,800 17,000 16,400 130 2,210,000
14/01/2020 16,400 -0.05 -0.30 16,450 16,400 16,400 40 656,000
13/01/2020 16,450 -0.10 -0.61 16,500 16,500 16,050 1,573 25,875,850
09/01/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 498 8,217,000
08/01/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 1,660 27,390,000
07/01/2020 16,500 0.00 ■■ 0.00 16,500 17,000 16,500 1,355 22,357,500
06/01/2020 16,500 -0.60 -3.64 17,100 17,100 16,000 824 13,596,000
03/01/2020 17,100 0.00 ■■ 0.00 17,100 17,100 16,600 369 6,309,900
02/01/2020 17,100 0.10 0.58 17,000 17,100 16,700 3,516 60,123,600
31/12/2019 17,000 1.10 6.47 15,900 17,000 16,200 23,839 405,263,000
30/12/2019 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 61 969,900
27/12/2019 15,900 -0.60 -3.77 16,500 15,900 15,900 450 7,155,000
26/12/2019 16,500 0.00 ■■ 0.00 16,500 17,000 16,500 15,013 247,714,500
25/12/2019 16,500 0.30 1.82 16,200 16,500 15,800 165 2,722,500
24/12/2019 16,200 -0.30 -1.85 16,500 16,200 15,800 300 4,860,000
20/12/2019 16,500 0.70 4.24 15,800 16,500 15,800 13,210 217,965,000
19/12/2019 15,800 0.00 ■■ 0.00 15,800 16,000 15,800 3,254 51,413,200
18/12/2019 15,800 0.00 ■■ 0.00 15,800 16,000 15,800 2,030 32,074,000
17/12/2019 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 20 316,000
16/12/2019 15,800 -0.30 -1.90 16,100 16,950 15,800 190 3,002,000
13/12/2019 16,100 -0.10 -0.62 16,200 16,200 16,100 68 1,094,800
12/12/2019 16,200 0.10 0.62 16,100 16,200 16,000 4,312 69,854,400
11/12/2019 16,100 0.00 ■■ 0.00 16,100 16,100 15,900 464 7,470,400
10/12/2019 16,100 0.20 1.24 15,900 16,100 15,800 1,900 30,590,000
09/12/2019 15,900 0.00 ■■ 0.00 15,950 16,000 15,900 613 9,746,700
05/12/2019 15,950 0.00 ■■ 0.00 15,900 16,000 15,800 334 5,327,300
03/12/2019 15,900 0.10 0.63 15,800 15,900 15,800 210 3,339,000
02/12/2019 15,800 -0.90 -5.70 16,700 15,800 15,800 477 7,536,600
29/11/2019 16,700 0.70 4.19 16,000 16,700 15,800 301 5,026,700
28/11/2019 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 250 4,000,000
27/11/2019 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 100 1,600,000
26/11/2019 16,000 0.00 ■■ 0.00 16,000 16,450 16,000 1,037 16,592,000
25/11/2019 16,000 -0.20 -1.25 16,200 16,200 16,000 508 8,128,000
22/11/2019 16,200 -0.30 -1.85 16,500 16,400 16,100 3,283 53,184,600
21/11/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 4,347 71,725,500
20/11/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 329 5,428,500
19/11/2019 16,500 0.30 1.82 16,200 17,000 16,500 3,240 53,460,000
18/11/2019 16,200 -0.40 -2.47 16,600 16,600 16,200 232 3,758,400
15/11/2019 16,600 0.40 2.41 16,200 16,600 16,200 2,650 43,990,000
14/11/2019 16,200 -0.30 -1.85 16,450 16,700 16,200 539 8,731,800
13/11/2019 16,450 -0.10 -0.61 16,500 16,700 16,200 352 5,790,400
12/11/2019 16,500 0.00 ■■ 0.00 16,500 16,500 15,800 519 8,563,500
11/11/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,100 1,045 17,242,500
08/11/2019 16,500 0.00 ■■ 0.00 16,500 16,750 16,200 151 2,491,500
07/11/2019 16,500 0.80 4.85 15,700 16,500 15,650 1,444 23,826,000
06/11/2019 15,700 -0.30 -1.91 16,000 16,200 15,700 997 15,652,900
05/11/2019 16,000 0.20 1.25 15,800 16,000 15,650 423 6,768,000
04/11/2019 15,800 -0.20 -1.27 16,000 15,900 15,600 1,825 28,835,000
01/11/2019 16,000 0.00 ■■ 0.00 16,000 16,000 15,600 687 10,992,000
31/10/2019 16,000 0.10 0.63 15,900 16,000 15,500 1,109 17,744,000
30/10/2019 15,900 -0.20 -1.26 16,100 16,350 15,900 522 8,299,800
29/10/2019 16,100 0.00 ■■ 0.00 16,100 16,300 16,000 539 8,677,900
28/10/2019 16,100 0.10 0.62 16,000 16,500 16,000 386 6,214,600
25/10/2019 16,000 0.10 0.63 15,900 16,250 15,900 1,084 17,344,000
24/10/2019 15,900 0.10 0.63 15,800 16,000 15,850 453 7,202,700
23/10/2019 15,800 0.00 ■■ 0.00 15,800 15,850 15,800 700 11,060,000
22/10/2019 15,800 0.00 ■■ 0.00 15,850 15,800 15,800 186 2,938,800
21/10/2019 15,850 0.00 ■■ 0.00 15,850 15,900 15,800 659 10,445,150
18/10/2019 15,850 -0.20 -1.26 16,000 16,300 15,850 1,235 19,574,750
17/10/2019 16,000 0.20 1.25 15,850 16,000 15,750 367 5,872,000
16/10/2019 15,850 0.00 ■■ 0.00 15,800 15,850 15,800 1,001 15,865,850
15/10/2019 15,800 -0.10 -0.63 15,900 16,300 15,800 564 8,911,200
14/10/2019 15,900 0.00 ■■ 0.00 15,900 16,000 15,900 901 14,325,900
11/10/2019 15,900 -0.50 -3.14 16,400 16,600 15,900 1,253 19,922,700
10/10/2019 16,400 0.30 1.83 16,100 16,400 15,950 1,630 26,732,000
09/10/2019 16,100 -0.10 -0.62 16,200 16,300 15,700 1,508 24,278,800
08/10/2019 16,200 0.00 ■■ 0.00 16,200 16,800 15,900 702 11,372,400
07/10/2019 16,200 -0.30 -1.85 16,500 16,600 16,200 1,472 23,846,400
04/10/2019 16,500 0.00 ■■ 0.00 16,500 16,600 16,100 574 9,471,000
03/10/2019 16,500 0.90 5.45 15,600 16,650 15,700 2,636 43,494,000
02/10/2019 15,600 -0.10 -0.64 15,650 16,000 15,500 2,961 46,191,600
01/10/2019 15,650 -0.50 -3.19 16,100 16,700 15,650 4,864 76,121,600
30/09/2019 16,100 -0.50 -3.11 16,650 16,650 16,100 4,095 65,929,500
27/09/2019 16,650 -0.30 -1.80 16,950 16,950 16,650 2,484 41,358,600
26/09/2019 16,950 0.00 ■■ 0.00 16,950 17,100 16,950 3,099 52,528,050
25/09/2019 16,950 0.10 0.59 16,850 17,000 16,850 874 14,814,300
24/09/2019 16,850 -0.50 -2.97 17,400 17,200 16,850 3,718 62,648,300
23/09/2019 17,400 0.10 0.57 17,300 17,500 17,000 3,748 65,215,200
20/09/2019 17,300 -0.10 -0.58 17,450 17,500 17,250 4,137 71,570,100
19/09/2019 17,450 -0.10 -0.57 17,500 17,450 17,000 1,310 22,859,500
18/09/2019 17,500 0.00 ■■ 0.00 17,500 17,700 17,400 7,329 128,257,500
17/09/2019 17,500 0.30 1.71 17,200 17,900 17,300 5,520 96,600,000
16/09/2019 17,200 0.00 ■■ 0.00 17,200 17,300 17,100 7,857 135,140,400
13/09/2019 17,200 -0.10 -0.58 17,300 17,300 17,000 7,478 128,621,600
12/09/2019 17,300 0.40 2.31 16,900 17,500 16,900 5,748 99,440,400
11/09/2019 16,900 -0.40 -2.37 17,300 17,050 16,800 2,346 39,647,400
10/09/2019 17,000 -0.40 -2.35 17,400 17,300 16,800 9,970 169,490,000
09/09/2019 17,400 -0.30 -1.72 17,650 17,900 17,300 2,825 49,155,000
06/09/2019 17,650 1.20 6.80 16,500 17,650 16,600 24,165 426,512,250
05/09/2019 16,500 -0.90 -5.45 17,400 18,200 16,500 54,025 891,412,500
04/09/2019 17,400 1.10 6.32 16,300 17,400 16,100 21,887 380,833,800
03/09/2019 16,300 -0.20 -1.23 16,500 16,500 16,000 7,093 115,615,900
30/08/2019 16,500 -0.40 -2.42 16,900 16,900 16,400 3,624 59,796,000
29/08/2019 16,900 -0.30 -1.78 17,200 17,700 16,800 3,991 67,447,900
28/08/2019 17,200 0.10 0.58 17,100 17,800 17,100 6,547 112,608,400
27/08/2019 17,100 0.70 4.09 16,450 17,600 16,500 9,374 160,295,400
26/08/2019 16,450 0.10 0.61 16,300 17,000 16,200 6,284 103,371,800
23/08/2019 16,300 -0.40 -2.45 16,700 16,800 16,300 7,971 129,927,300
22/08/2019 16,700 -0.30 -1.80 17,000 17,100 16,700 9,753 162,875,100
21/08/2019 17,000 0.20 1.18 16,800 17,450 16,600 9,066 154,122,000
20/08/2019 16,800 0.80 4.76 16,000 17,100 16,000 12,754 214,267,200
19/08/2019 16,000 0.70 4.38 15,300 16,350 15,600 17,602 281,632,000
16/08/2019 15,300 -0.60 -3.92 15,900 17,000 15,300 28,490 435,897,000
15/08/2019 15,900 0.00 ■■ 0.00 15,900 16,000 15,500 7,834 124,560,600
14/08/2019 15,900 0.60 3.77 15,300 16,000 15,300 15,209 241,823,100
13/08/2019 15,300 0.50 3.27 14,800 15,500 14,800 22,370 342,261,000
12/08/2019 14,800 0.30 2.03 14,500 15,100 14,500 10,694 158,271,200
09/08/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,300 5,668 82,186,000
08/08/2019 14,500 0.10 0.69 14,450 15,350 14,300 6,156 89,262,000
07/08/2019 14,450 0.10 0.69 14,350 14,500 14,400 36 520,200
06/08/2019 14,350 -0.30 -2.09 14,600 14,350 14,300 568 8,150,800
05/08/2019 14,600 0.00 ■■ 0.00 14,600 14,900 14,600 3,024 44,150,400
02/08/2019 14,600 -0.10 -0.68 14,700 14,600 14,200 685 10,001,000
01/08/2019 14,700 0.00 ■■ 0.00 14,700 15,400 14,200 1,034 15,199,800
31/07/2019 14,700 -0.50 -3.40 15,200 15,000 14,700 3,411 50,141,700
30/07/2019 15,200 -0.30 -1.97 15,500 15,800 15,050 22,848 347,289,600
29/07/2019 15,500 0.50 3.23 15,000 16,000 15,050 17,809 276,039,500
26/07/2019 15,000 0.60 4.00 14,400 15,400 14,400 33,698 505,470,000
25/07/2019 14,400 0.40 2.78 14,000 14,850 13,900 8,028 115,603,200
24/07/2019 14,000 0.40 2.86 13,550 14,200 14,000 658 9,212,000
23/07/2019 13,550 -0.40 -2.95 14,000 14,200 13,500 2,193 29,715,150
22/07/2019 14,000 -0.20 -1.43 14,200 14,500 13,500 3,831 53,634,000
19/07/2019 14,200 -0.30 -2.11 14,500 14,500 14,200 2,674 37,970,800
18/07/2019 14,500 0.30 2.07 14,200 14,500 14,500 100 1,450,000
17/07/2019 14,200 -0.60 -4.23 14,800 14,800 14,200 608 8,633,600
16/07/2019 14,800 -0.20 -1.35 15,000 15,000 14,500 1,044 15,451,200
15/07/2019 15,000 0.20 1.33 14,800 15,000 13,900 3,906 58,590,000
12/07/2019 14,800 0.10 0.68 14,700 15,700 14,500 2,582 38,213,600
11/07/2019 14,700 -0.40 -2.72 15,100 15,100 14,300 465 6,835,500
10/07/2019 15,100 -0.10 -0.66 15,200 16,100 14,600 3,688 55,688,800
09/07/2019 15,200 0.90 5.92 14,350 15,350 14,400 26,717 406,098,400
08/07/2019 14,350 0.80 5.57 13,550 14,400 13,700 9,411 135,047,850
05/07/2019 13,550 0.90 6.64 12,700 13,550 12,550 18,671 252,992,050
04/07/2019 12,700 0.40 3.15 12,300 13,150 12,350 5,891 74,815,700
03/07/2019 12,300 0.00 ■■ 0.00 12,300 12,800 12,300 1,751 21,537,300
02/07/2019 12,300 0.00 ■■ 0.00 12,300 12,350 12,300 1,367 16,814,100
01/07/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 157 1,931,100
28/06/2019 12,300 0.00 ■■ 0.00 12,300 12,500 12,300 1,010 12,423,000
27/06/2019 12,300 -0.30 -2.44 12,600 13,100 12,300 209 2,570,700
26/06/2019 12,600 0.20 1.59 12,400 13,000 12,500 10,496 132,249,600
25/06/2019 12,400 0.00 ■■ 0.00 12,400 12,550 12,350 4,409 54,671,600
24/06/2019 12,400 0.10 0.81 12,300 12,600 12,300 7,279 90,259,600
21/06/2019 12,300 0.20 1.63 12,100 12,500 12,200 6,086 74,857,800
20/06/2019 12,100 0.00 ■■ 0.00 12,100 12,300 12,100 40,289 487,496,900
19/06/2019 12,100 0.00 ■■ 0.00 12,100 12,300 11,500 13,254 160,373,400
18/06/2019 12,100 0.00 ■■ 0.00 12,100 12,300 12,100 3,963 47,952,300
17/06/2019 12,100 0.00 ■■ 0.00 12,100 12,200 12,100 2,954 35,743,400
16/06/2019 12,100 -0.10 -0.83 12,200 12,300 12,100 5,173 62,593,300
14/06/2019 12,100 -0.10 -0.83 12,200 12,300 12,100 5,173 62,593,300
13/06/2019 12,200 0.00 ■■ 0.00 12,200 12,300 12,200 2,091 25,510,200
11/06/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,000 3,250 39,975,000
10/06/2019 12,300 -0.20 -1.63 12,500 12,300 12,250 449 5,522,700
09/06/2019 12,500 0.20 1.60 12,300 12,500 12,050 3,949 49,362,500
07/06/2019 12,500 0.20 1.60 12,300 12,500 12,050 3,949 49,362,500
06/06/2019 12,300 -0.20 -1.63 12,500 12,500 12,300 4,302 52,914,600
05/06/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,350 3,017 37,712,500
04/06/2019 12,500 0.20 1.60 12,300 12,500 12,300 12,335 154,187,500
03/06/2019 12,300 0.00 ■■ 0.00 12,350 12,300 12,300 1,220 15,006,000
02/06/2019 12,350 -0.20 -1.62 12,500 12,450 12,300 7,640 94,354,000
31/05/2019 12,350 -0.20 -1.62 12,500 12,450 12,300 7,640 94,354,000
30/05/2019 12,500 0.20 1.60 12,350 12,500 12,300 1,010 12,625,000
29/05/2019 12,350 -0.20 -1.62 12,500 12,600 12,050 3,654 45,126,900
28/05/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,300 34,560 432,000,000
27/05/2019 12,500 -0.10 -0.80 12,600 12,500 12,500 67 837,500
26/05/2019 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 50 630,000
24/05/2019 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 50 630,000
23/05/2019 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 43 541,800
22/05/2019 12,600 0.20 1.59 12,400 12,600 12,100 3,107 39,148,200
21/05/2019 12,400 -0.10 -0.81 12,500 12,500 12,400 19,150 237,460,000
20/05/2019 12,500 -0.10 -0.80 12,600 12,700 12,500 10,235 127,937,500
19/05/2019 12,600 0.20 1.59 12,400 12,700 12,600 14,703 185,257,800
17/05/2019 12,600 0.20 1.59 12,400 12,700 12,600 14,703 185,257,800
16/05/2019 12,400 0.00 ■■ 0.00 12,400 12,400 12,300 251 3,112,400
15/05/2019 12,400 0.20 1.61 12,200 12,400 12,350 90 1,116,000
14/05/2019 12,200 -0.30 -2.46 12,500 12,500 12,200 3,069 37,441,800
13/05/2019 12,500 -0.10 -0.80 12,600 12,700 12,500 3,400 42,500,000
12/05/2019 12,600 0.20 1.59 12,400 12,600 12,600 1 12,600
10/05/2019 12,600 0.20 1.59 12,400 12,600 12,600 1 12,600
09/05/2019 12,400 -0.30 -2.42 12,700 12,800 12,400 3,872 48,012,800
08/05/2019 12,700 0.20 1.57 12,500 12,800 12,500 201 2,552,700
07/05/2019 12,700 0.20 1.57 12,500 12,800 12,500 201 2,552,700
06/05/2019 12,500 -0.20 -1.60 12,700 12,700 12,400 3,003 37,537,500
05/05/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 2,000 25,400,000
03/05/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 2,000 25,400,000
02/05/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,500 2,351 29,857,700
01/05/2019 12,700 0.10 0.79 12,600 12,700 12,500 507 6,438,900
30/04/2019 12,700 0.10 0.79 12,600 12,700 12,500 507 6,438,900
29/04/2019 12,700 0.10 0.79 12,600 12,700 12,500 507 6,438,900
28/04/2019 12,700 0.10 0.79 12,600 12,700 12,500 507 6,438,900
26/04/2019 12,700 0.10 0.79 12,600 12,700 12,500 507 6,438,900
25/04/2019 12,600 -0.20 -1.59 12,800 12,600 12,600 194 2,444,400
24/04/2019 12,800 0.20 1.56 12,600 12,800 12,300 9,608 122,982,400
23/04/2019 12,600 0.10 0.79 12,500 12,700 12,300 2,819 35,519,400
22/04/2019 12,500 -0.10 -0.80 12,600 12,800 12,500 6,299 78,737,500
21/04/2019 12,600 0.10 0.79 12,500 12,600 12,600 2,944 37,094,400
19/04/2019 12,600 0.10 0.79 12,500 12,600 12,600 2,944 37,094,400
18/04/2019 12,500 -0.10 -0.80 12,600 12,650 12,000 8,282 103,525,000
17/04/2019 12,600 0.00 ■■ 0.00 12,600 12,700 12,600 2,023 25,489,800
16/04/2019 12,600 0.60 4.76 12,000 12,600 12,000 156 1,965,600
15/04/2019 12,000 0.00 ■■ 0.00 12,000 12,800 11,900 2,004 24,048,000
12/04/2019 12,000 0.00 ■■ 0.00 12,000 12,800 11,900 2,004 24,048,000
11/04/2019 12,000 -0.60 -5.00 12,600 12,600 12,000 1,055 12,660,000
10/04/2019 12,600 -0.10 -0.79 12,700 12,700 12,300 355 4,473,000
09/04/2019 12,700 0.10 0.79 12,600 12,700 12,300 469 5,956,300
08/04/2019 12,600 -0.30 -2.38 12,900 12,600 12,600 18 226,800
05/04/2019 12,900 0.40 3.10 12,500 13,000 12,400 12,657 163,275,300
04/04/2019 12,500 0.10 0.80 12,400 12,500 12,300 550 6,875,000
03/04/2019 12,400 0.10 0.81 12,300 12,500 12,400 130 1,612,000
02/04/2019 12,300 0.20 1.63 12,100 12,600 11,900 796 9,790,800
01/04/2019 12,100 -0.70 -5.79 12,800 12,600 12,000 221 2,674,100
30/03/2019 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 3,500 40,600,000
29/03/2019 12,800 -0.20 -1.56 13,000 12,800 12,800 356 4,556,800
28/03/2019 13,000 0.30 2.31 12,750 13,500 12,950 25,669 333,697,000
27/03/2019 12,750 -0.90 -7.06 13,700 13,900 12,750 576 7,344,000
26/03/2019 13,700 0.00 ■■ 0.00 13,700 13,800 13,500 10,157 139,150,900
25/03/2019 13,700 0.20 1.46 13,500 13,700 13,700 20 274,000
22/03/2019 13,500 -0.20 -1.48 13,700 13,700 13,300 335 4,522,500
21/03/2019 13,700 -0.60 -4.38 14,250 14,200 13,700 271 3,712,700
20/03/2019 14,250 0.70 4.91 13,600 14,450 13,700 1,146 16,330,500
19/03/2019 13,600 0.10 0.74 13,500 13,700 13,500 653 8,880,800
18/03/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,300 1,585 21,397,500
17/03/2019 11,800 0.00 ■■ 0.00 13,500 13,700 13,500 10,000 118,000,000
15/03/2019 13,500 0.00 ■■ 0.00 13,500 13,700 13,500 97 1,309,500
14/03/2019 13,500 -0.20 -1.48 13,700 13,700 13,300 1,127 15,214,500
13/03/2019 13,700 0.10 0.73 13,600 13,700 13,600 9 123,300
12/03/2019 13,600 0.20 1.47 13,450 13,600 13,000 6,572 89,379,200
11/03/2019 12,200 -0.20 -1.64 12,400 12,300 11,600 2,140 26,108,000
08/03/2019 13,450 0.00 ■■ 0.00 13,450 13,450 13,450 2 26,900
07/03/2019 13,450 0.30 2.23 13,200 13,450 13,100 5,400 72,630,000
06/03/2019 13,200 0.20 1.52 13,000 13,200 13,000 12,800 168,960,000
05/03/2019 13,000 0.20 1.54 12,800 13,500 12,800 8,639 112,307,000
04/03/2019 12,800 0.60 4.69 12,200 13,050 12,600 12,669 162,163,200
01/03/2019 12,200 0.20 1.64 12,000 12,300 12,000 11,559 141,019,800
28/02/2019 12,000 -0.30 -2.50 12,300 12,300 12,000 10,012 120,144,000
27/02/2019 12,300 0.10 0.81 12,200 12,300 12,200 5,800 71,340,000
26/02/2019 12,200 0.40 3.28 11,800 12,200 11,900 19,405 236,741,000
25/02/2019 11,800 -0.10 -0.85 11,900 11,900 11,800 770 9,086,000
21/02/2019 11,900 0.10 0.84 11,850 11,900 11,850 721 8,579,900
20/02/2019 11,850 -0.50 -4.22 12,300 11,850 11,850 30 355,500
19/02/2019 12,300 -0.10 -0.81 12,400 12,400 12,200 14,200 174,660,000
17/02/2019 11,800 0.10 0.85 12,300 12,400 12,400 10,000 118,000,000
15/02/2019 12,400 0.10 0.81 12,300 12,400 12,400 70 868,000
14/02/2019 12,300 -0.20 -1.63 12,500 12,300 11,700 400 4,920,000
13/02/2019 12,500 0.50 4.00 12,000 12,500 12,200 210 2,625,000
12/02/2019 12,000 0.20 1.67 11,800 12,000 11,500 9,765 117,180,000
11/02/2019 11,800 0.30 2.54 11,500 11,800 11,700 130 1,534,000
01/02/2019 11,500 0.00 ■■ 0.00 11,500 11,700 11,500 5,000 57,500,000
31/01/2019 11,500 -0.10 -0.87 11,600 11,700 11,050 9,401 108,111,500
30/01/2019 11,600 -0.10 -0.86 11,700 12,400 11,600 5,101 59,171,600
29/01/2019 11,700 0.00 ■■ 0.00 11,700 11,700 11,600 5,000 58,500,000
28/01/2019 11,700 0.00 ■■ 0.00 11,700 11,800 11,600 1,431 16,742,700
25/01/2019 11,700 -0.40 -3.42 12,050 11,900 11,700 10,300 120,510,000
24/01/2019 12,050 0.30 2.49 11,750 12,050 11,750 6,255,000 75,372,750,000
23/01/2019 11,750 0.80 6.81 11,000 11,750 11,500 75,000 881,250,000
22/01/2019 11,000 -0.80 -7.27 11,800 11,000 11,000 100,000 1,100,000,000
21/01/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 1,070,000 12,626,000,000
19/01/2019 12,000 0.20 1.67 11,800 0 0 1,000 12,000,000
17/01/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 10,000 118,000,000
16/01/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 8,400 99,120,000
15/01/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 54,880 647,584,000
14/01/2019 11,800 -0.40 -3.39 12,200 11,800 11,800 44,200 521,560,000
11/01/2019 12,200 -0.20 -1.64 12,400 12,300 11,600 2,140 26,108,000
08/01/2019 12,400 0.40 3.23 12,000 12,400 11,600 3,710 46,004,000
28/12/2018 12,000 0.10 0.83 11,900 12,400 12,000 53,560 642,720,000
27/12/2018 11,900 0.20 1.68 11,700 12,100 11,900 72,110 858,109,000
26/12/2018 11,700 0.60 5.13 11,100 11,850 11,700 18,070 211,419,000
25/12/2018 11,100 -0.60 -5.41 11,700 11,100 11,100 23,320 258,852,000
24/12/2018 11,700 -0.10 -0.85 11,800 11,800 11,100 1,520 17,784,000
21/12/2018 11,800 0.50 4.24 11,800 12,300 11,800 10,010 118,118,000
20/12/2018 11,800 -0.30 -2.54 11,800 12,000 11,300 1,440 16,992,000
19/12/2018 11,800 0.10 0.85 11,800 11,900 11,800 20 236,000
18/12/2018 11,800 -0.10 -0.85 11,800 11,800 11,700 120 1,416,000
17/12/2018 11,800 -0.60 -5.08 12,400 11,800 11,800 360 4,248,000
16/12/2018 12,400 0.70 5.65 11,700 12,400 12,400 110 1,364,000
14/12/2018 12,400 0.70 5.65 11,700 12,400 12,400 110 1,364,000
13/12/2018 11,700 -0.10 -0.85 11,800 11,800 11,400 360 4,212,000
12/12/2018 11,800 -0.80 -6.78 12,600 11,800 11,800 89,270 1,053,386,000
07/12/2018 12,600 0.30 2.38 12,300 12,600 11,800 100,010 1,260,126,000
06/12/2018 12,300 -0.20 -1.63 12,500 12,300 11,750 4,250 52,275,000
05/12/2018 12,500 0.50 4.00 12,000 12,500 11,800 260 3,250,000
04/12/2018 12,000 -0.40 -3.33 12,400 12,600 11,800 4,300 51,600,000
03/12/2018 12,400 0.80 6.45 11,600 12,400 12,400 20 248,000
30/11/2018 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 3,500 40,600,000
29/11/2018 11,600 -0.30 -2.59 11,900 11,600 11,600 59,090 685,444,000
28/11/2018 11,900 -0.10 -0.84 12,000 11,900 11,500 151,310 1,800,589,000
27/11/2018 12,000 0.10 0.83 11,900 12,000 11,600 50,010 600,120,000
26/11/2018 11,900 0.10 0.84 11,800 12,000 11,600 100,320 1,193,808,000
23/11/2018 11,800 -0.10 -0.85 11,800 11,800 11,500 5,950 70,210,000
22/11/2018 11,800 0.15 1.27 11,650 11,800 11,600 100,050 1,180,590,000
21/11/2018 11,650 0.05 0.43 11,600 11,650 11,650 100 1,165,000
20/11/2018 11,600 -0.10 -0.86 11,600 11,600 11,500 259,110 3,005,676,000
19/11/2018 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 100 1,160,000
16/11/2018 11,600 -0.20 -1.72 11,800 11,600 11,200 13,270 153,932,000
15/11/2018 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 100 1,180,000
14/11/2018 11,800 0.20 1.69 11,600 11,900 11,800 100 1,180,000
13/11/2018 11,600 0.10 0.86 11,500 11,600 11,500 200 2,320,000
12/11/2018 11,500 -0.10 -0.87 11,600 11,500 11,500 500 5,750,000
11/11/2018 11,600 -0.20 -1.72 11,600 11,600 11,400 25,150 291,740,000
09/11/2018 11,600 -0.20 -1.72 11,600 11,600 11,400 25,150 291,740,000
08/11/2018 11,600 -0.10 -0.86 11,600 11,600 11,500 34,050 394,980,000
07/11/2018 11,600 -0.05 -0.43 11,650 11,600 11,600 1,500 17,400,000
06/11/2018 11,650 -0.15 -1.29 11,800 11,800 11,650 4,300 50,095,000
05/11/2018 11,800 -0.20 -1.69 12,000 11,800 11,800 1,130 13,334,000
02/11/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,500 18,000,000
01/11/2018 12,000 -0.40 -3.33 12,000 12,000 11,600 1,510 18,120,000
31/10/2018 12,000 0.40 3.33 11,600 12,400 12,000 5,310 63,720,000
30/10/2018 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 1,000 11,600,000
26/10/2018 11,600 0.30 2.59 11,600 11,900 11,600 6,110 70,876,000
24/10/2018 11,600 0.50 4.31 11,600 12,100 11,600 11,800 136,880,000
23/10/2018 11,600 -0.40 -3.45 12,000 11,900 11,600 3,600 41,760,000
22/10/2018 12,000 0.10 0.83 11,900 12,000 12,000 10 120,000
19/10/2018 11,900 -0.10 -0.84 12,000 12,000 11,900 109,440 1,302,336,000
18/10/2018 12,000 -0.20 -1.67 12,200 12,150 11,800 14,680 176,160,000
17/10/2018 12,200 -0.30 -2.46 12,200 12,300 11,900 10,850 132,370,000
16/10/2018 12,200 0.20 1.64 12,000 12,200 12,000 26,300 320,860,000
15/10/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 7,360 88,320,000
12/10/2018 12,000 -0.45 -3.75 12,450 12,000 11,900 540 6,480,000
11/10/2018 12,450 -0.05 -0.40 12,500 12,500 12,000 2,980 37,101,000
10/10/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 10,300 128,750,000
09/10/2018 12,500 -0.05 -0.40 12,550 12,500 12,500 1,000 12,500,000
08/10/2018 12,550 0.05 0.40 12,500 12,550 12,500 47,320 593,866,000
05/10/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 8,590 107,375,000
04/10/2018 12,500 -0.50 -4.00 13,000 13,000 12,500 16,750 209,375,000
03/10/2018 13,000 -0.30 -2.31 13,300 13,300 12,500 7,780 101,140,000
02/10/2018 13,300 0.20 1.50 13,100 13,300 13,300 20 266,000
01/10/2018 13,100 -0.20 -1.53 13,300 13,300 13,100 15,640 204,884,000
28/09/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 5,000 66,500,000
27/09/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 13,000 172,900,000
26/09/2018 13,300 0.10 0.75 13,200 13,300 13,300 1,300 17,290,000
25/09/2018 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 85,000 1,122,000,000
24/09/2018 13,200 -0.10 -0.76 13,300 13,200 13,100 30,600 403,920,000
21/09/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 150,900 2,006,970,000
20/09/2018 13,300 -0.10 -0.75 13,400 13,400 13,200 188,560 2,507,848,000
19/09/2018 13,400 0.10 0.75 13,300 13,400 13,200 60,250 807,350,000
18/09/2018 13,300 -0.40 -3.01 13,300 13,950 12,900 64,170 853,461,000
17/09/2018 13,300 0.10 0.75 13,200 13,500 13,100 22,090 293,797,000
14/09/2018 13,200 0.10 0.76 13,200 13,300 13,200 34,630 457,116,000
13/09/2018 13,200 -0.10 -0.76 13,300 13,300 13,000 67,400 889,680,000
12/09/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 130,000 1,729,000,000
11/09/2018 13,300 -0.30 -2.26 13,300 13,300 13,000 124,510 1,655,983,000
10/09/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 292,660 3,892,378,000
07/09/2018 13,300 -0.10 -0.75 13,300 13,300 13,200 98,190 1,305,927,000
06/09/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 370,390 4,926,187,000
05/09/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 201,010 2,673,433,000
04/09/2018 13,300 0.10 0.75 13,200 13,300 13,200 175,500 2,334,150,000
31/08/2018 13,200 -0.10 -0.76 13,300 13,300 13,200 46,720 616,704,000
30/08/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 50,000 665,000,000
29/08/2018 13,300 -0.40 -3.01 13,300 13,300 12,500 67,360 895,888,000
28/08/2018 13,300 -0.10 -0.75 13,400 13,300 12,900 2,300 30,590,000
27/08/2018 13,400 0.10 0.75 13,300 13,500 13,200 35,110 470,474,000
24/08/2018 13,300 0.20 1.50 13,100 13,300 13,300 8,400 111,720,000
23/08/2018 13,100 0.40 3.05 12,700 13,100 12,700 210 2,751,000
22/08/2018 12,700 -0.60 -4.72 13,300 12,900 12,700 10,000 127,000,000
21/08/2018 13,300 -0.40 -3.01 13,300 13,300 12,900 55,240 734,692,000
20/08/2018 13,300 0.30 2.26 13,000 13,300 12,900 22,000 292,600,000
17/08/2018 13,000 -0.30 -2.31 13,300 13,300 13,000 12,940 168,220,000
16/08/2018 13,300 0.05 0.38 13,250 13,300 12,900 6,180 82,194,000
15/08/2018 13,250 -0.05 -0.38 13,300 13,250 12,900 410 5,432,500
13/08/2018 13,300 -0.10 -0.75 13,300 13,300 13,000 18,800 250,040,000
10/08/2018 13,300 0.10 0.75 13,200 13,300 12,300 6,350 84,455,000
09/08/2018 13,200 -0.10 -0.76 13,300 13,300 13,200 13,300 175,560,000
08/08/2018 13,300 0.10 0.75 13,200 14,100 13,000 6,190 82,327,000
07/08/2018 13,200 -0.10 -0.76 13,300 13,300 13,200 1,320 17,424,000
06/08/2018 13,300 -0.10 -0.75 13,400 14,300 13,000 28,390 377,587,000
03/08/2018 13,400 0.10 0.75 13,300 13,400 13,400 2,000 26,800,000
02/08/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,250 10,000 133,000,000
01/08/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 3,800 50,540,000
31/07/2018 13,300 0.20 1.50 13,300 13,500 13,300 30,000 399,000,000
30/07/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 28,200 375,060,000
27/07/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 10,000 133,000,000
26/07/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 110,050 1,463,665,000
24/07/2018 13,300 0.10 0.75 13,200 13,400 13,000 21,100 280,630,000
20/07/2018 13,200 0.10 0.76 13,200 13,300 13,200 101,500 1,339,800,000
19/07/2018 13,200 0.10 0.76 13,100 13,500 13,200 57,000 752,400,000
18/07/2018 13,100 -0.20 -1.53 13,300 13,300 13,100 106,050 1,389,255,000
17/07/2018 13,300 -0.20 -1.50 13,500 13,500 13,200 118,000 1,569,400,000
16/07/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 69,100 932,850,000
13/07/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 40,220 542,970,000
12/07/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 55,690 751,815,000
11/07/2018 13,500 -0.20 -1.48 13,700 13,700 13,500 194,320 2,623,320,000
10/07/2018 13,700 0.10 0.73 13,600 13,700 13,600 79,860 1,094,082,000
09/07/2018 13,600 0.60 4.41 13,000 13,600 13,000 88,680 1,206,048,000
06/07/2018 13,000 -0.80 -6.15 13,800 13,700 13,000 132,920 1,727,960,000
05/07/2018 13,800 -0.10 -0.72 13,900 13,800 13,800 32,700 451,260,000
04/07/2018 13,900 0.10 0.72 13,900 14,000 13,000 1,470 20,433,000
03/07/2018 13,900 -0.30 -2.16 14,200 14,000 13,900 42,000 583,800,000
02/07/2018 14,200 0.00 ■■ 0.00 14,200 14,200 13,250 69,010 979,942,000
29/06/2018 14,200 0.10 0.70 14,200 0 0 38,030 540,026,000
26/06/2018 14,200 0.40 2.82 13,800 14,300 14,200 4,110 58,362,000
25/06/2018 13,800 -0.90 -6.52 14,700 13,800 13,800 2,170 29,946,000
21/06/2018 14,700 0.70 4.76 14,000 14,700 13,200 20 294,000
19/06/2018 14,000 -1.00 -7.14 15,000 14,100 14,000 8,010 112,140,000
13/06/2018 15,000 -0.50 -3.33 15,000 15,000 14,500 10,300 154,500,000
11/06/2018 15,000 0.10 0.67 14,900 15,000 14,700 20,060 300,900,000
07/06/2018 14,900 -0.10 -0.67 15,000 15,000 14,900 21,580 321,542,000
06/06/2018 15,000 -0.80 -5.33 15,800 15,000 15,000 89,920 1,348,800,000
04/06/2018 15,800 -0.80 -5.06 15,800 15,800 15,000 540 8,532,000
01/06/2018 15,800 0.70 4.43 15,100 15,800 15,100 1,210 19,118,000
31/05/2018 15,100 -0.90 -5.96 16,000 16,000 15,000 440 6,644,000
30/05/2018 16,000 0.10 0.63 15,900 16,900 15,200 28,960 463,360,000
29/05/2018 15,900 -0.10 -0.63 16,000 16,000 15,500 10,810 171,879,000
28/05/2018 16,000 -1.00 -6.25 16,000 16,000 15,000 310 4,960,000
25/05/2018 16,000 0.20 1.25 15,800 16,000 14,700 20 320,000
24/05/2018 15,800 0.20 1.27 15,800 16,000 15,800 400 6,320,000
23/05/2018 15,800 -0.20 -1.27 16,000 16,000 15,800 30,440 480,952,000
22/05/2018 16,000 -0.50 -3.13 16,500 16,000 16,000 29,070 465,120,000
21/05/2018 16,500 0.40 2.42 16,100 16,500 15,500 14,130 233,145,000
18/05/2018 16,100 -0.10 -0.62 16,200 16,100 15,400 30,500 491,050,000
17/05/2018 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 100 1,620,000
16/05/2018 16,200 0.10 0.62 16,200 16,300 16,200 29,100 471,420,000
15/05/2018 16,200 0.20 1.23 16,000 16,200 16,000 13,470 218,214,000
14/05/2018 16,000 -0.05 -0.31 16,000 16,000 15,950 270 4,320,000
11/05/2018 16,000 0.40 2.50 15,600 16,000 15,000 510 8,160,000
10/05/2018 15,600 -0.40 -2.56 16,000 16,000 15,600 46,100 719,160,000
09/05/2018 16,000 -0.40 -2.50 16,000 16,000 15,550 12,180 194,880,000
08/05/2018 16,000 -0.40 -2.50 16,000 16,000 15,600 63,690 1,019,040,000
07/05/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 71,300 1,140,800,000
04/05/2018 16,000 -0.80 -5.00 16,800 16,200 16,000 367,280 5,876,480,000
03/05/2018 16,800 -0.20 -1.19 17,000 16,800 16,100 18,580 312,144,000
02/05/2018 17,000 -0.40 -2.35 17,000 17,000 16,600 2,110 35,870,000
27/04/2018 17,000 0.25 1.47 16,750 17,000 16,000 1,050 17,850,000
26/04/2018 16,750 -1.25 -7.46 18,000 18,000 16,750 87,690 1,468,807,500
24/04/2018 18,000 0.30 1.67 17,700 18,000 17,200 12,410 223,380,000
23/04/2018 17,700 0.50 2.82 17,200 18,100 17,200 180,890 3,201,753,000
20/04/2018 17,200 1.10 6.40 16,100 17,200 16,500 62,260 1,070,872,000
19/04/2018 16,100 -0.10 -0.62 16,200 16,500 15,200 46,340 746,074,000
18/04/2018 16,200 0.10 0.62 16,100 16,600 15,900 129,170 2,092,554,000
13/04/2018 16,500 -1.00 -6.06 17,500 17,500 16,500 54,300 895,950,000
12/04/2018 17,500 0.80 4.57 16,700 17,800 16,250 50,010 875,175,000
11/04/2018 16,700 -0.80 -4.79 17,500 17,800 16,700 89,070 1,487,469,000
10/04/2018 17,500 1.10 6.29 16,400 17,500 16,000 190,930 3,341,275,000
09/04/2018 16,400 0.40 2.44 16,000 16,400 16,000 37,220 610,408,000
06/04/2018 16,000 -1.00 -6.25 17,000 16,600 16,000 26,390 422,240,000
05/04/2018 17,000 0.45 2.65 16,550 17,000 16,500 28,350 481,950,000
04/04/2018 16,550 1.05 6.34 15,500 16,550 15,100 261,140 4,321,867,000
03/04/2018 15,500 0.50 3.23 15,000 16,000 14,800 32,960 510,880,000
02/04/2018 15,000 -0.30 -2.00 15,000 15,000 14,700 99,090 1,486,350,000
30/03/2018 15,000 0.30 2.00 14,700 15,100 14,650 31,650 474,750,000
29/03/2018 15,000 -0.40 -2.67 15,000 15,000 14,600 33,940 509,100,000
28/03/2018 15,000 -15.00 -100.00 15,000 15,000 14,900 230,780 3,461,700,000
27/03/2018 15,000 -0.05 -0.33 15,000 15,000 14,950 55,100 826,500,000
26/03/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 60 900,000
23/03/2018 15,000 0.10 0.67 14,900 15,000 14,300 1,990 29,850,000
22/03/2018 14,900 0.10 0.67 14,900 15,000 14,900 180 2,682,000
21/03/2018 14,900 0.40 2.68 14,500 14,900 14,200 135,240 2,015,076,000
20/03/2018 14,500 -0.30 -2.07 14,800 14,800 14,500 18,930 274,485,000
19/03/2018 14,800 0.30 2.03 14,500 14,800 14,800 10 148,000
16/03/2018 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 6,180 89,610,000
15/03/2018 14,500 0.20 1.38 14,500 14,700 14,200 50,000 725,000,000
14/03/2018 14,500 -0.10 -0.69 14,600 14,600 14,000 57,460 833,170,000
13/03/2018 14,600 0.30 2.05 14,300 15,000 14,300 26,020 379,892,000
12/03/2018 14,300 0.20 1.40 14,300 14,300 14,000 14,560 208,208,000
09/03/2018 14,300 -0.30 -2.10 14,300 14,300 14,000 16,820 240,526,000
08/03/2018 14,300 -0.20 -1.40 14,500 14,300 14,300 700 10,010,000
07/03/2018 14,500 0.20 1.38 14,300 14,500 14,200 660 9,570,000
06/03/2018 14,300 -0.20 -1.40 14,500 14,300 14,300 10 143,000
02/03/2018 14,500 0.10 0.69 14,500 14,900 14,500 30,500 442,250,000
01/03/2018 14,500 0.10 0.69 14,500 14,600 14,500 56,270 815,915,000
28/02/2018 14,500 0.10 0.69 14,500 14,600 14,500 327,960 4,755,420,000
27/02/2018 14,500 -0.30 -2.07 14,800 14,700 14,450 242,110 3,510,595,000
26/02/2018 14,800 0.30 2.03 14,500 14,800 14,200 127,350 1,884,780,000
23/02/2018 14,500 0.30 2.07 14,200 14,700 14,000 67,000 971,500,000
22/02/2018 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 8,470 120,274,000
21/02/2018 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 30 426,000
13/02/2018 14,200 -0.20 -1.41 14,400 14,200 14,200 360 5,112,000
10/02/2018 14,400 0.20 1.39 14,200 14,400 14,200 267,980 3,858,912,000
09/02/2018 14,400 0.20 1.39 14,200 14,400 14,200 267,980 3,858,912,000
08/02/2018 14,200 -0.15 -1.06 14,350 14,200 14,200 100,000 1,420,000,000
07/02/2018 14,350 0.25 1.74 14,100 14,400 13,500 202,770 2,909,749,500
06/02/2018 13,500 -0.60 -4.44 14,100 0 0 388,920 5,250,420,000
05/02/2018 14,100 -0.10 -0.71 14,200 14,200 14,000 225,610 3,181,101,000
02/02/2018 14,200 0.10 0.70 14,200 14,300 14,200 498,170 7,074,014,000
01/02/2018 14,200 -0.20 -1.41 14,400 14,500 14,150 281,140 3,992,188,000
31/01/2018 14,400 -0.30 -2.08 14,400 14,400 14,100 720 10,368,000
30/01/2018 14,400 -0.20 -1.39 14,600 14,500 14,100 2,760 39,744,000
29/01/2018 14,600 0.40 2.74 14,200 14,600 14,200 3,050 44,530,000
26/01/2018 14,200 -0.30 -2.11 14,500 14,200 14,100 4,020 57,084,000
25/01/2018 15,400 0.90 5.84 14,500 14,500 14,000 1,020 15,708,000
24/01/2018 14,400 -0.10 -0.69 14,500 14,500 14,000 173,030 2,491,632,000
22/01/2018 14,500 -0.50 -3.45 14,500 14,500 14,000 5,210 75,545,000
20/01/2018 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 85,100 1,233,950,000
19/01/2018 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 85,100 1,233,950,000
18/01/2018 14,500 0.20 1.38 14,300 14,500 14,300 29,020 420,790,000
17/01/2018 14,300 -0.20 -1.40 14,500 14,500 14,300 40,270 575,861,000
16/01/2018 14,500 -0.30 -2.07 14,500 14,600 14,200 51,460 746,170,000
15/01/2018 14,500 0.00 ■■ 0.00 14,500 14,500 14,400 41,470 601,315,000
14/01/2018 14,500 -0.10 -0.69 14,500 14,900 14,400 50,980 739,210,000
12/01/2018 14,500 -0.10 -0.69 14,500 14,900 14,400 50,980 739,210,000
11/01/2018 14,500 0.20 1.38 14,300 14,500 14,200 116,850 1,694,325,000
10/01/2018 14,300 0.25 1.75 14,050 14,600 14,000 37,100 530,530,000
09/01/2018 14,050 -0.45 -3.20 14,500 14,500 14,000 2,670 37,513,500
08/01/2018 14,500 -0.25 -1.72 14,750 14,500 14,000 3,510 50,895,000
05/01/2018 14,750 0.85 5.76 13,900 14,850 14,000 1,020 15,045,000
04/01/2018 14,200 0.00 ■■ 0.00 14,200 14,200 14,100 10,000 142,000,000
03/01/2018 14,200 -0.10 -0.70 14,200 14,200 13,900 62,460 886,932,000
02/01/2018 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 13,080 185,736,000
01/01/2018 14,200 0.20 1.41 14,000 14,200 13,600 71,960 1,021,832,000
29/12/2017 14,200 0.20 1.41 14,000 14,200 13,600 71,960 1,021,832,000
28/12/2017 14,000 -0.40 -2.86 14,400 14,200 13,900 54,430 762,020,000
27/12/2017 14,400 -0.10 -0.69 14,500 14,500 13,600 61,010 878,544,000
26/12/2017 14,500 -0.90 -6.21 15,400 15,700 14,400 33,310 482,995,000
25/12/2017 15,400 0.70 4.55 14,700 15,400 14,000 1,020 15,708,000
22/12/2017 14,700 0.50 3.40 14,200 14,700 14,200 10,020 147,294,000
21/12/2017 14,200 -0.10 -0.70 14,300 14,400 14,200 5,130 72,846,000
20/12/2017 14,300 -0.60 -4.20 14,900 15,800 14,200 52,530 751,179,000
19/12/2017 14,850 0.05 0.34 14,850 14,900 14,850 20,690 307,246,500
18/12/2017 14,700 0.10 0.68 14,600 14,700 14,700 6,900 101,430,000
15/12/2017 14,700 0.50 3.40 14,200 14,700 14,700 510 7,497,000
14/12/2017 14,600 -0.20 -1.37 14,800 14,800 14,600 22,500 328,500,000
13/12/2017 15,400 0.40 2.60 15,000 15,400 15,300 1,610 24,794,000
12/12/2017 16,000 0.40 2.50 15,600 16,000 15,600 66,540 1,064,640,000
11/12/2017 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 1,000 15,600,000
08/12/2017 15,600 -0.40 -2.56 16,000 15,600 15,600 10,000 156,000,000
07/12/2017 16,000 0.80 5.00 15,200 16,000 15,300 18,880 302,080,000
05/12/2017 15,500 0.40 2.65 15,100 15,800 15,100 41,660 645,730,000
04/12/2017 15,100 -0.90 -5.63 15,800 15,950 15,100 40,780 615,778,000
01/12/2017 16,000 -0.10 -0.62 16,300 16,300 16,000 203,080 3,249,280,000
30/11/2017 16,100 0.60 3.87 16,400 16,400 15,800 247,790 3,989,419,000
29/11/2017 15,500 1.00 6.90 14,500 15,500 14,200 659,620 10,224,110,000
28/11/2017 14,500 0.10 0.69 14,400 14,700 14,400 176,010 2,552,145,000
27/11/2017 14,400 0.00 ■■ 0.00 14,400 14,600 14,400 47,150 678,960,000
24/11/2017 14,400 0.60 4.35 13,900 14,400 13,900 173,030 2,491,632,000
23/11/2017 13,800 -0.10 -0.72 13,900 13,900 13,800 13,830 190,854,000
22/11/2017 13,900 0.10 0.72 14,000 14,000 13,900 1,680 23,352,000
21/11/2017 13,800 -0.10 -0.72 13,900 14,000 13,800 60,490 834,762,000
20/11/2017 13,900 0.10 0.72 13,800 13,900 13,800 1,850 25,715,000
17/11/2017 13,800 -0.05 -0.36 13,800 13,900 13,800 29,900 412,620,000
16/11/2017 13,850 -0.05 -0.36 13,850 13,900 13,850 21,230 294,035,500
15/11/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 34,000 472,600,000
14/11/2017 13,900 -0.10 -0.71 13,900 14,000 13,900 99,300 1,380,270,000
13/11/2017 14,000 0.00 ■■ 0.00 13,900 14,000 13,800 79,060 1,106,840,000
10/11/2017 14,000 -0.10 -0.71 14,000 14,100 14,000 5,540 77,560,000
09/11/2017 14,100 -0.20 -1.40 14,300 14,400 14,100 32,150 453,315,000
08/11/2017 14,300 0.30 2.14 14,000 14,300 14,000 142,770 2,041,611,000
07/11/2017 14,000 0.00 ■■ 0.00 13,900 14,000 13,900 119,530 1,673,420,000
06/11/2017 14,000 0.00 ■■ 0.00 13,900 14,000 13,800 160,870 2,252,180,000
03/11/2017 14,000 0.10 0.72 14,000 14,000 13,900 155,300 2,174,200,000
02/11/2017 13,900 0.00 ■■ 0.00 13,900 14,000 13,900 110,610 1,537,479,000
01/11/2017 13,900 -0.20 -1.42 14,100 14,100 13,900 101,700 1,413,630,000
31/10/2017 14,100 0.20 1.44 13,900 14,300 13,800 192,390 2,712,699,000
30/10/2017 13,900 0.20 1.46 13,900 14,000 13,900 161,200 2,240,680,000
27/10/2017 13,700 -0.20 -1.44 13,700 13,700 13,700 1,200 16,440,000
26/10/2017 13,900 0.10 0.72 13,750 13,900 13,700 14,130 196,407,000
25/10/2017 13,800 0.00 ■■ 0.00 13,700 13,800 13,700 129,930 1,793,034,000
24/10/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 31,970 441,186,000
23/10/2017 13,800 0.15 1.10 13,700 13,900 13,700 48,130 664,194,000
20/10/2017 13,650 -0.25 -1.80 14,000 14,000 13,650 98,020 1,337,973,000
19/10/2017 13,900 0.00 ■■ 0.00 14,000 14,000 13,900 85,100 1,182,890,000
18/10/2017 13,900 0.00 ■■ 0.00 13,900 14,000 13,900 149,900 2,083,610,000
17/10/2017 13,900 0.00 ■■ 0.00 13,900 14,100 13,900 146,760 2,039,964,000
16/10/2017 13,900 0.05 0.36 13,900 13,900 13,850 36,200 503,180,000
13/10/2017 13,850 0.00 ■■ 0.00 14,000 14,000 13,850 107,210 1,484,858,500
12/10/2017 13,850 -0.05 -0.36 13,900 14,000 13,850 143,360 1,985,536,000
11/10/2017 13,900 0.00 ■■ 0.00 13,800 14,000 13,800 148,500 2,064,150,000
10/10/2017 13,900 -0.10 -0.71 14,100 14,100 13,900 160,340 2,228,726,000
09/10/2017 14,000 -0.20 -1.41 14,200 14,200 13,900 22,410 313,740,000
06/10/2017 14,200 0.10 0.71 14,100 14,200 14,100 224,290 3,184,918,000
05/10/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,000 90,410 1,274,781,000
04/10/2017 14,100 0.20 1.44 13,800 14,100 13,800 66,710 940,611,000
03/10/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 43,500 604,650,000
02/10/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 6,610 91,879,000
29/09/2017 13,900 -0.10 -0.71 13,900 13,900 13,800 64,100 890,990,000
28/09/2017 14,000 0.10 0.72 13,900 14,000 13,800 10,860 152,040,000
27/09/2017 13,900 -0.10 -0.71 13,900 14,000 13,900 110,150 1,531,085,000
26/09/2017 14,000 0.00 ■■ 0.00 13,900 14,000 13,900 69,000 966,000,000
25/09/2017 14,000 -0.10 -0.71 14,100 14,100 13,900 38,810 543,340,000
22/09/2017 14,100 0.10 0.71 14,000 14,800 13,900 73,140 1,031,274,000
21/09/2017 14,000 0.00 ■■ 0.00 14,000 14,100 14,000 6,050 84,700,000
20/09/2017 14,000 -0.20 -1.41 14,000 14,100 14,000 18,100 253,400,000
19/09/2017 14,200 0.20 1.43 14,100 14,300 14,100 63,270 898,434,000
18/09/2017 14,000 0.10 0.72 13,900 14,000 13,900 126,650 1,773,100,000
15/09/2017 13,900 0.00 ■■ 0.00 13,750 13,900 13,750 10,910 151,649,000
14/09/2017 13,900 0.15 1.09 13,900 13,900 13,750 12,100 168,190,000
13/09/2017 13,750 -0.05 -0.36 13,750 13,800 13,750 9,640 132,550,000
12/09/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,500 70,180 968,484,000
11/09/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,750 30,920 426,696,000
08/09/2017 13,800 0.10 0.73 13,900 13,900 13,800 58,040 800,952,000
07/09/2017 13,700 -0.05 -0.36 13,800 13,800 13,700 21,130 289,481,000
06/09/2017 13,750 -0.05 -0.36 13,800 13,800 13,700 28,300 389,125,000
05/09/2017 13,800 -0.10 -0.72 13,900 14,000 13,800 31,930 440,634,000
01/09/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 59,020 820,378,000
31/08/2017 13,900 -0.10 -0.71 14,000 14,000 13,900 18,790 261,181,000
30/08/2017 14,000 0.00 ■■ 0.00 13,900 14,200 13,900 74,300 1,040,200,000
29/08/2017 14,000 0.20 1.45 13,850 14,100 13,850 78,690 1,101,660,000
28/08/2017 13,800 -0.20 -1.43 13,800 13,800 13,750 26,850 370,530,000
25/08/2017 14,000 0.00 ■■ 0.00 13,800 14,000 13,800 33,540 469,560,000
24/08/2017 14,000 -0.05 -0.36 13,900 14,000 13,900 39,470 552,580,000
23/08/2017 14,050 0.05 0.36 13,800 14,100 13,800 89,890 1,262,954,500
22/08/2017 14,000 0.10 0.72 13,950 14,100 13,900 156,250 2,187,500,000
21/08/2017 13,900 -0.05 -0.36 13,800 14,100 13,800 26,790 372,381,000
18/08/2017 13,950 0.15 1.09 13,800 14,000 13,800 43,740 610,173,000
17/08/2017 13,800 -0.20 -1.43 13,750 14,000 13,750 47,830 660,054,000
16/08/2017 14,000 -0.30 -2.10 14,100 14,100 13,900 49,610 694,540,000
15/08/2017 14,300 -0.20 -1.38 14,900 14,900 14,000 79,670 1,139,281,000
14/08/2017 14,500 0.70 5.07 13,700 14,750 13,700 586,840 8,509,180,000
11/08/2017 13,800 -1.00 -6.76 14,100 14,100 13,800 147,440 2,034,672,000
10/08/2017 14,800 -1.10 -6.92 14,800 14,900 14,800 46,130 682,724,000
09/08/2017 15,900 0.05 0.32 16,800 16,800 15,850 13,690 217,671,000
08/08/2017 15,850 1.00 6.73 15,800 15,850 15,500 192,470 3,050,649,500
07/08/2017 14,850 0.95 6.83 14,850 14,850 14,500 366,120 5,436,882,000
04/08/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 63,420 881,538,000
03/08/2017 13,900 0.00 ■■ 0.00 13,900 14,000 13,900 10,660 148,174,000
02/08/2017 13,900 0.10 0.72 13,850 13,900 12,850 22,050 306,495,000
01/08/2017 13,800 0.00 ■■ 0.00 14,600 14,600 13,700 23,100 318,780,000
31/07/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 11,000 151,800,000
28/07/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 45,600 629,280,000
27/07/2017 13,800 -0.10 -0.72 13,900 13,900 13,800 66,040 911,352,000
26/07/2017 13,900 0.10 0.72 13,900 14,000 13,800 68,360 950,204,000
25/07/2017 13,800 -0.10 -0.72 14,000 14,000 13,800 77,030 1,063,014,000
24/07/2017 13,900 0.00 ■■ 0.00 14,000 14,000 13,900 28,000 389,200,000
21/07/2017 13,900 -0.10 -0.71 14,100 14,900 13,900 52,240 726,136,000
20/07/2017 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 84,400 1,181,600,000
19/07/2017 14,000 -0.05 -0.36 14,100 14,100 14,000 46,260 647,640,000
18/07/2017 14,050 0.15 1.08 13,800 14,100 13,800 205,760 2,890,928,000
17/07/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 50,120 696,668,000
14/07/2017 13,900 -0.10 -0.71 13,900 13,900 13,850 63,690 885,291,000
13/07/2017 14,000 0.10 0.72 13,900 14,000 13,900 20,030 280,420,000
12/07/2017 13,900 -0.10 -0.71 13,900 13,900 13,850 42,000 583,800,000
11/07/2017 14,000 0.10 0.72 13,900 14,000 13,800 61,000 854,000,000
10/07/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 70,650 982,035,000
07/07/2017 13,900 -0.10 -0.71 13,900 14,000 13,850 220,000 3,058,000,000
06/07/2017 14,000 0.00 ■■ 0.00 13,900 14,000 13,900 230,530 3,227,420,000
05/07/2017 14,000 0.00 ■■ 0.00 13,950 14,000 13,800 61,930 867,020,000
04/07/2017 14,000 0.00 ■■ 0.00 13,950 14,000 13,900 76,820 1,075,480,000
03/07/2017 14,000 0.00 ■■ 0.00 14,000 14,000 13,800 315,440 4,416,160,000
30/06/2017 14,000 0.00 ■■ 0.00 14,000 14,000 13,700 253,050 3,542,700,000
29/06/2017 14,000 0.00 ■■ 0.00 14,000 14,000 13,800 258,990 3,625,860,000
28/06/2017 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 157,150 2,200,100,000
27/06/2017 14,000 0.10 0.72 13,900 14,100 13,900 102,010 1,428,140,000
26/06/2017 13,900 -0.10 -0.71 14,000 14,000 13,800 88,200 1,225,980,000
23/06/2017 14,000 0.10 0.72 13,900 14,100 13,850 116,400 1,629,600,000
22/06/2017 13,900 0.15 1.09 13,800 14,000 13,800 69,240 962,436,000
21/06/2017 13,750 -0.25 -1.79 13,700 14,050 13,700 61,200 841,500,000
20/06/2017 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 294,630 4,124,820,000
19/06/2017 14,000 -0.10 -0.71 13,700 14,000 13,150 133,200 1,864,800,000
16/06/2017 14,100 0.10 0.71 14,000 14,100 14,000 152,300 2,147,430,000
15/06/2017 14,000 -0.10 -0.71 14,000 14,000 14,000 132,000 1,848,000,000
14/06/2017 14,100 0.10 0.71 13,900 14,100 13,900 208,370 2,938,017,000
13/06/2017 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 111,700 1,563,800,000
12/06/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 200 2,800,000
09/06/2017 14,000 -0.10 -0.71 14,000 14,000 14,000 900 12,600,000
08/06/2017 14,100 0.10 0.71 14,000 14,100 13,900 48,380 682,158,000
07/06/2017 14,000 0.00 ■■ 0.00 14,000 14,000 13,850 50,010 700,140,000
06/06/2017 14,000 0.10 0.72 13,900 14,000 13,800 92,320 1,292,480,000
05/06/2017 13,900 -0.10 -0.71 14,000 14,100 13,900 111,900 1,555,410,000
02/06/2017 14,000 -0.15 -1.06 14,100 14,150 13,900 103,930 1,455,020,000
01/06/2017 14,150 0.00 ■■ 0.00 14,000 14,150 13,850 30,180 427,047,000
31/05/2017 14,150 -0.05 -0.35 14,100 14,150 13,800 111,010 1,570,791,500
30/05/2017 14,200 -0.40 -2.74 14,500 14,500 14,100 53,690 762,398,000
29/05/2017 14,600 0.10 0.69 14,200 15,000 14,200 82,050 1,197,930,000
26/05/2017 14,500 -0.20 -1.36 13,900 14,500 13,800 99,240 1,438,980,000
25/05/2017 14,700 0.30 2.08 15,300 15,300 14,500 25,280 371,616,000
24/05/2017 14,400 0.30 2.13 14,100 14,400 14,100 189,790 2,732,976,000
23/05/2017 14,100 0.20 1.44 13,700 14,300 13,700 143,920 2,029,272,000
22/05/2017 13,900 -0.30 -2.11 14,000 14,100 13,700 108,170 1,503,563,000
19/05/2017 14,200 0.00 ■■ 0.00 13,800 14,200 13,700 63,730 904,966,000
18/05/2017 14,200 0.35 2.53 14,250 14,250 13,900 26,300 373,460,000
17/05/2017 13,850 -0.25 -1.77 14,000 14,000 13,800 80,430 1,113,955,500
16/05/2017 14,100 -0.10 -0.70 14,200 14,300 14,000 149,230 2,104,143,000
15/05/2017 14,200 0.20 1.43 13,900 14,200 13,900 64,500 915,900,000
09/05/2017 14,400 -0.10 -0.69 14,600 14,800 14,100 42,970 618,768,000
08/05/2017 14,500 0.60 4.32 14,400 14,800 13,900 212,520 3,081,540,000
05/05/2017 13,900 -0.10 -0.71 13,800 14,100 13,800 128,500 1,786,150,000
04/05/2017 14,000 0.00 ■■ 0.00 13,900 14,000 13,800 158,630 2,220,820,000
03/05/2017 14,000 0.50 3.70 14,000 14,100 13,300 162,840 2,279,760,000
28/04/2017 13,500 0.00 ■■ 0.00 13,100 13,500 13,050 44,600 602,100,000
27/04/2017 13,500 0.40 3.05 13,900 13,900 13,500 14,700 198,450,000
26/04/2017 13,100 -0.30 -2.24 13,400 13,500 13,000 158,710 2,079,101,000
25/04/2017 13,400 0.00 ■■ 0.00 13,200 13,400 13,200 23,700 317,580,000
24/04/2017 13,400 0.05 0.37 13,350 13,500 13,350 130,200 1,744,680,000
21/04/2017 13,350 0.35 2.69 13,400 13,400 13,100 27,280 364,188,000
20/04/2017 13,000 -0.45 -3.35 13,450 13,450 13,000 80,810 1,050,530,000
19/04/2017 13,450 0.20 1.51 13,800 13,800 13,050 610 8,204,500
18/04/2017 13,250 0.00 ■■ 0.00 13,350 13,350 13,000 30,500 404,125,000
17/04/2017 13,250 0.00 ■■ 0.00 13,250 13,250 13,250 40,010 530,132,500
14/04/2017 13,250 -0.15 -1.12 13,400 13,500 13,250 55,010 728,882,500
13/04/2017 13,400 -0.30 -2.19 13,200 13,700 13,200 76,560 1,025,904,000
12/04/2017 13,700 0.00 ■■ 0.00 13,500 13,700 13,500 57,100 782,270,000
11/04/2017 13,700 0.00 ■■ 0.00 13,500 13,700 13,500 104,710 1,434,527,000
10/04/2017 13,700 0.20 1.48 13,900 13,900 13,400 11,510 157,687,000
07/04/2017 13,500 -0.10 -0.74 13,600 13,700 13,500 51,700 697,950,000
05/04/2017 13,600 -0.10 -0.73 13,700 13,700 13,400 81,200 1,104,320,000
04/04/2017 13,700 -0.20 -1.44 13,900 13,900 13,700 42,790 586,223,000
03/04/2017 13,900 -0.30 -2.11 13,800 13,900 13,800 15,540 216,006,000
31/03/2017 14,200 0.70 5.19 13,450 14,200 13,450 74,710 1,060,882,000
30/03/2017 13,500 0.00 ■■ 0.00 13,500 13,600 13,500 22,880 308,880,000
29/03/2017 13,500 0.00 ■■ 0.00 13,400 13,600 13,400 29,000 391,500,000
28/03/2017 13,500 0.30 2.27 13,300 13,500 13,200 117,440 1,585,440,000
27/03/2017 13,200 -0.10 -0.75 13,800 13,800 13,200 72,440 956,208,000
24/03/2017 13,300 0.10 0.76 13,200 13,300 13,000 157,860 2,099,538,000
23/03/2017 13,200 0.00 ■■ 0.00 13,200 13,500 13,100 100,390 1,325,148,000
22/03/2017 13,200 -0.40 -2.94 13,200 13,600 13,200 120,510 1,590,732,000
21/03/2017 13,600 0.00 ■■ 0.00 13,500 13,700 13,500 97,320 1,323,552,000
20/03/2017 13,600 -0.30 -2.16 14,300 14,300 13,400 139,620 1,898,832,000
17/03/2017 13,900 0.10 0.72 14,500 14,500 13,800 52,930 735,727,000
16/03/2017 13,800 0.40 2.99 13,600 14,200 13,600 200,190 2,762,622,000
15/03/2017 13,400 0.80 6.35 12,750 13,450 12,600 635,590 8,516,906,000
14/03/2017 12,600 0.50 4.13 12,100 12,700 12,100 186,690 2,352,294,000
13/03/2017 12,100 0.20 1.68 12,000 12,200 11,700 130,650 1,580,865,000
10/03/2017 11,900 -0.30 -2.46 12,200 12,200 11,900 53,860 640,934,000
09/03/2017 12,200 0.00 ■■ 0.00 11,900 12,200 11,900 46,760 570,472,000
08/03/2017 12,200 0.10 0.83 12,100 12,200 12,000 38,200 466,040,000
07/03/2017 12,100 0.00 ■■ 0.00 12,100 12,200 12,100 92,880 1,123,848,000
06/03/2017 12,100 0.10 0.83 11,250 12,200 11,250 86,920 1,051,732,000
03/03/2017 12,000 -0.20 -1.64 12,100 12,200 12,000 198,600 2,383,200,000
02/03/2017 12,200 0.10 0.83 12,800 12,800 12,100 39,220 478,484,000
01/03/2017 12,100 0.00 ■■ 0.00 12,850 12,850 11,900 73,610 890,681,000
28/02/2017 12,100 -0.20 -1.63 12,800 12,800 12,100 23,290 281,809,000
27/02/2017 12,300 0.20 1.65 11,400 12,900 11,400 227,990 2,804,277,000
24/02/2017 12,100 0.20 1.68 11,900 12,500 11,800 275,760 3,336,696,000
23/02/2017 11,900 0.20 1.71 11,600 11,900 11,600 228,510 2,719,269,000
22/02/2017 11,700 0.00 ■■ 0.00 11,700 11,800 11,400 141,150 1,651,455,000
21/02/2017 11,700 -0.10 -0.85 11,700 11,800 11,500 188,290 2,202,993,000
20/02/2017 11,800 0.60 5.36 11,500 11,800 11,100 63,130 744,934,000
17/02/2017 11,200 0.20 1.82 11,500 11,500 11,000 28,280 316,736,000
16/02/2017 11,000 -0.40 -3.51 11,400 11,500 10,800 95,240 1,047,640,000
15/02/2017 11,400 0.00 ■■ 0.00 11,400 11,500 11,200 92,020 1,049,028,000
14/02/2017 11,400 -0.20 -1.72 11,950 11,950 11,300 108,030 1,231,542,000
13/02/2017 11,600 0.50 4.50 11,300 11,700 11,200 62,020 719,432,000
10/02/2017 11,100 0.70 6.73 10,200 11,100 10,200 141,290 1,568,319,000
09/02/2017 10,400 0.05 0.48 10,350 10,600 10,350 253,090 2,632,136,000
08/02/2017 10,350 -0.05 -0.48 10,400 10,400 10,100 52,360 541,926,000
07/02/2017 10,400 0.30 2.97 10,100 10,600 10,100 133,360 1,386,944,000
06/02/2017 10,100 -0.40 -3.81 10,500 10,500 10,000 46,700 471,670,000
03/02/2017 10,500 0.00 ■■ 0.00 10,400 10,500 10,100 7,180 75,390,000
02/02/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
25/01/2017 10,500 0.00 ■■ 0.00 10,300 10,500 10,300 1,020 10,710,000
24/01/2017 10,500 0.30 2.94 10,500 10,500 10,500 100 1,050,000
23/01/2017 10,200 0.00 ■■ 0.00 10,500 10,600 10,200 22,100 225,420,000
20/01/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 3,050 31,110,000
19/01/2017 10,200 0.20 2.00 10,500 10,500 10,200 220 2,244,000
18/01/2017 10,000 0.00 ■■ 0.00 10,200 10,200 10,000 57,050 570,500,000
17/01/2017 10,000 -0.10 -0.99 10,100 10,100 10,000 14,140 141,400,000
16/01/2017 10,100 0.20 2.02 10,450 10,450 9,900 8,410 84,941,000
13/01/2017 9,900 0.00 ■■ 0.00 9,900 10,200 9,900 54,490 539,451,000
12/01/2017 9,900 -0.20 -1.98 10,100 10,100 9,800 100,610 996,039,000
11/01/2017 10,100 0.00 ■■ 0.00 10,100 10,100 9,900 86,010 868,701,000
10/01/2017 10,100 -0.10 -0.98 9,900 10,100 9,900 27,370 276,437,000
09/01/2017