Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +1.30 (+0.11%)
  • HNX-Index 278.88 +1.19 (+0.43%)
  • UPCOM-Index 88.18 -0.41 (-0.46%)
TCT PT Đô Thị Kinh Bắc - CTCP
Kinh Bac City Development Share Holding Corporation
Mã CK:      KBC      32.55      -0.15 (-0.46%)      (cập nhật 23:45 01/07/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.kinhbaccity.vn
KBC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
01/07/2022 32,550 -0.15 -0.46 32,700 32,550 31,000 217,600 7,082,880,000
30/06/2022 32,700 -0.50 -1.53 33,200 33,300 31,800 355,060 11,610,462,000
29/06/2022 33,200 0.75 2.26 32,450 33,900 32,050 320,250 10,632,300,000
28/06/2022 32,450 0.45 1.39 32,000 32,450 31,400 282,420 9,164,529,000
27/06/2022 32,000 1.90 5.94 30,100 32,200 31,000 463,530 14,832,960,000
24/06/2022 30,100 0.40 1.33 29,700 30,300 29,650 250,450 7,538,545,000
23/06/2022 29,700 1.20 4.04 28,500 29,700 28,100 214,910 6,382,827,000
22/06/2022 28,500 -0.10 -0.35 28,600 29,350 27,400 265,190 7,557,915,000
21/06/2022 28,600 -0.70 -2.45 29,300 29,500 27,300 305,150 8,727,290,000
20/06/2022 39,100 -2.90 -7.42 42,000 42,500 39,100 326,140 12,752,074,000
17/06/2022 42,000 -0.70 -1.67 42,700 42,000 40,000 327,430 13,752,060,000
16/06/2022 42,700 -0.20 -0.47 42,900 43,500 42,500 217,520 9,288,104,000
15/06/2022 42,900 -0.10 -0.23 43,000 43,400 40,400 432,090 18,536,661,000
14/06/2022 43,000 0.65 1.51 42,350 43,500 40,800 274,250 11,792,750,000
13/06/2022 42,350 -3.15 -7.44 45,500 44,800 42,350 353,120 14,954,632,000
12/06/2022 45,500 0.70 1.54 44,800 46,500 44,800 529,530 24,093,615,000
10/06/2022 45,500 0.70 1.54 44,800 46,500 44,800 529,530 24,093,615,000
09/06/2022 44,800 0.00 ■■ 0.00 44,800 45,800 44,450 257,810 11,549,888,000
08/06/2022 44,800 1.80 4.02 43,000 44,900 43,000 341,420 15,295,616,000
07/06/2022 43,000 -0.75 -1.74 43,750 44,100 41,500 335,560 14,429,080,000
06/06/2022 43,750 -0.85 -1.94 44,600 45,100 43,700 218,140 9,543,625,000
05/06/2022 44,600 0.20 0.45 44,400 44,800 43,800 147,150 6,562,890,000
03/06/2022 44,600 0.20 0.45 44,400 44,800 43,800 147,150 6,562,890,000
02/06/2022 44,400 -0.10 -0.23 44,500 45,450 44,100 310,180 13,771,992,000
01/06/2022 44,500 0.00 ■■ 0.00 44,500 44,950 43,700 232,210 10,333,345,000
31/05/2022 44,500 0.30 0.67 44,200 44,950 44,000 232,050 10,326,225,000
30/05/2022 44,200 -0.10 -0.23 44,300 44,900 44,000 168,030 7,426,926,000
29/05/2022 44,300 0.35 0.79 43,950 45,100 44,300 241,040 10,678,072,000
27/05/2022 44,300 0.35 0.79 43,950 45,100 44,300 241,040 10,678,072,000
26/05/2022 43,950 0.15 0.34 43,800 44,200 43,000 227,830 10,013,128,500
25/05/2022 43,800 2.00 4.57 41,800 43,800 41,500 294,390 12,894,282,000
24/05/2022 41,800 0.80 1.91 41,000 41,800 40,050 304,630 12,733,534,000
23/05/2022 41,000 0.00 ■■ 0.00 41,000 42,100 39,500 224,050 9,186,050,000
22/05/2022 41,000 0.00 ■■ 0.00 41,000 42,300 40,800 265,750 10,895,750,000
20/05/2022 41,000 0.00 ■■ 0.00 41,000 42,300 40,800 265,750 10,895,750,000
19/05/2022 41,000 1.00 2.44 40,000 41,500 38,400 446,940 18,324,540,000
18/05/2022 40,000 1.50 3.75 38,500 40,500 38,400 309,620 12,384,800,000
17/05/2022 38,500 2.25 5.84 36,250 38,500 35,200 322,000 12,397,000,000
16/05/2022 36,250 -0.05 -0.14 36,300 37,500 35,700 473,190 17,153,137,500
13/05/2022 36,300 -2.70 -7.44 39,000 39,000 36,300 520,420 18,891,246,000
12/05/2022 39,000 -2.20 -5.64 41,200 41,000 38,350 307,800 12,004,200,000
11/05/2022 41,200 1.05 2.55 40,150 41,450 39,800 305,410 12,582,892,000
10/05/2022 40,150 0.15 0.37 40,000 40,500 38,800 343,120 13,776,268,000
09/05/2022 40,000 -1.10 -2.75 41,100 40,400 38,250 603,380 24,135,200,000
29/04/2022 43,800 0.80 1.83 43,000 43,800 42,700 379,190 16,608,522,000
28/04/2022 43,000 0.10 0.23 42,900 43,900 42,700 388,690 16,713,670,000
27/04/2022 42,900 1.25 2.91 41,650 43,100 41,200 408,350 17,518,215,000
26/04/2022 41,650 1.65 3.96 40,000 41,650 39,000 646,490 26,926,308,500
25/04/2022 40,000 -2.50 -6.25 42,500 43,250 40,000 694,340 27,773,600,000
23/04/2022 42,500 0.65 1.53 41,850 43,700 39,100 599,910 25,496,175,000
22/04/2022 42,500 0.65 1.53 41,850 43,700 39,100 599,910 25,496,175,000
21/04/2022 41,850 -3.15 -7.53 45,000 45,000 41,850 779,120 32,606,172,000
20/04/2022 45,000 -0.60 -1.33 45,600 46,450 45,000 465,360 20,941,200,000
19/04/2022 45,600 -1.90 -4.17 47,500 48,950 45,600 447,320 20,397,792,000
18/04/2022 47,500 -3.10 -6.53 50,600 50,700 47,100 558,060 26,507,850,000
16/04/2022 50,600 -0.30 -0.59 50,900 51,500 50,500 308,540 15,612,124,000
15/04/2022 50,600 -0.30 -0.59 50,900 51,500 50,500 308,540 15,612,124,000
14/04/2022 50,900 -0.50 -0.98 51,400 51,900 50,900 285,790 14,546,711,000
13/04/2022 51,400 2.50 4.86 48,900 51,400 48,500 465,360 23,919,504,000
12/04/2022 48,900 0.40 0.82 48,500 50,600 48,500 522,750 25,562,475,000
08/04/2022 48,500 -3.60 -7.42 52,100 52,600 48,500 1,035,300 50,212,050,000
07/04/2022 52,100 -1.70 -3.26 53,800 53,700 52,100 557,900 29,066,590,000
06/04/2022 53,800 -0.20 -0.37 54,000 54,300 53,000 456,530 24,561,314,000
05/04/2022 54,000 -1.00 -1.85 55,000 55,300 54,000 397,350 21,456,900,000
04/04/2022 55,000 1.30 2.36 53,700 55,900 53,600 862,760 47,451,800,000
01/04/2022 53,700 0.60 1.12 53,100 53,900 53,100 286,260 15,372,162,000
31/03/2022 53,100 0.40 0.75 52,700 54,400 52,800 509,440 27,051,264,000
30/03/2022 52,700 -0.90 -1.71 53,600 54,500 52,600 458,190 24,146,613,000
29/03/2022 53,600 1.10 2.05 52,500 54,400 52,800 381,940 20,471,984,000
28/03/2022 52,500 -1.30 -2.48 53,800 53,500 52,000 722,180 37,914,450,000
25/03/2022 53,800 0.10 0.19 53,700 54,300 53,600 397,320 21,375,816,000
24/03/2022 53,700 -0.80 -1.49 54,500 54,500 53,500 579,040 31,094,448,000
23/03/2022 54,500 -0.10 -0.18 54,600 55,300 54,100 553,440 30,162,480,000
22/03/2022 54,600 0.80 1.47 53,800 55,400 54,000 781,700 42,680,820,000
21/03/2022 53,800 0.70 1.30 53,100 53,800 53,100 391,720 21,074,536,000
18/03/2022 53,100 0.20 0.38 52,900 53,800 52,900 547,630 29,079,153,000
17/03/2022 52,900 0.60 1.13 52,300 53,600 52,400 438,070 23,173,903,000
16/03/2022 52,300 -0.10 -0.19 52,400 53,000 52,200 307,640 16,089,572,000
15/03/2022 52,400 1.70 3.24 50,700 52,900 50,500 615,750 32,265,300,000
14/03/2022 50,700 -1.10 -2.17 51,800 51,900 50,400 828,870 42,023,709,000
11/03/2022 51,800 -0.90 -1.74 52,700 53,300 51,800 537,070 27,820,226,000
10/03/2022 52,700 -0.30 -0.57 53,000 53,800 52,700 289,630 15,263,501,000
09/03/2022 53,000 1.00 1.89 52,000 53,500 51,400 825,730 43,763,690,000
08/03/2022 52,000 -2.60 -5.00 54,600 54,500 52,000 1,575,470 81,924,440,000
07/03/2022 54,600 -1.70 -3.11 56,300 55,800 54,500 1,156,880 63,165,648,000
06/03/2022 56,300 0.20 0.36 56,100 56,900 55,500 550,160 30,974,008,000
04/03/2022 56,300 0.20 0.36 56,100 56,900 55,500 550,160 30,974,008,000
03/03/2022 56,100 0.00 ■■ 0.00 56,100 56,800 55,100 1,188,830 66,693,363,000
02/03/2022 56,100 -1.40 -2.50 57,500 57,800 56,100 1,076,910 60,414,651,000
01/03/2022 57,500 0.10 0.17 57,400 58,300 57,300 692,000 39,790,000,000
28/02/2022 57,400 -0.40 -0.70 57,800 58,800 57,300 706,300 40,541,620,000
27/02/2022 57,800 0.70 1.21 57,100 58,800 56,600 1,283,470 74,184,566,000
25/02/2022 57,800 0.70 1.21 57,100 58,800 56,600 1,283,470 74,184,566,000
24/02/2022 57,100 -0.20 -0.35 57,300 57,400 53,500 1,215,270 69,391,917,000
23/02/2022 57,300 0.50 0.87 56,800 58,200 56,600 839,810 48,121,113,000
22/02/2022 56,800 -1.70 -2.99 58,500 58,000 56,400 1,276,030 72,478,504,000
21/02/2022 58,500 0.00 ■■ 0.00 58,500 59,300 58,200 702,040 41,069,340,000
20/02/2022 58,500 0.00 ■■ 0.00 58,500 59,400 57,900 800,950 46,855,575,000
18/02/2022 58,500 0.00 ■■ 0.00 58,500 59,400 57,900 800,950 46,855,575,000
17/02/2022 58,500 0.80 1.37 57,700 58,500 57,300 915,290 53,544,465,000
16/02/2022 57,700 0.00 ■■ 0.00 57,700 58,800 57,600 596,970 34,445,169,000
15/02/2022 57,700 0.80 1.39 56,900 57,900 56,500 715,170 41,265,309,000
14/02/2022 56,900 -0.90 -1.58 57,800 58,000 56,700 671,250 38,194,125,000
11/02/2022 57,800 1.00 1.73 56,800 58,500 56,600 1,209,450 69,906,210,000
10/02/2022 56,800 0.40 0.70 56,400 57,600 56,100 606,130 34,428,184,000
09/02/2022 56,400 -0.10 -0.18 56,500 57,800 55,900 804,270 45,360,828,000
08/02/2022 56,500 1.80 3.19 54,700 57,000 54,500 917,840 51,857,960,000
07/02/2022 54,700 1.00 1.83 53,700 55,500 54,100 869,870 47,581,889,000
01/02/2022 53,700 1.20 2.23 52,500 54,400 51,700 709,370 38,093,169,000
31/01/2022 53,700 1.20 2.23 52,500 54,400 51,700 709,370 38,093,169,000
28/01/2022 53,700 1.20 2.23 52,500 54,400 51,700 709,370 38,093,169,000
27/01/2022 52,500 -2.10 -4.00 54,600 55,300 52,500 775,630 40,720,575,000
26/01/2022 54,600 -0.70 -1.28 55,300 56,100 54,000 833,970 45,534,762,000
25/01/2022 55,300 3.50 6.33 51,800 55,400 51,200 1,038,980 57,455,594,000
24/01/2022 51,800 -2.40 -4.63 54,200 55,500 51,800 947,030 49,056,154,000
21/01/2022 54,200 -1.50 -2.77 55,700 56,500 53,500 1,189,250 64,457,350,000
20/01/2022 55,800 1.90 3.41 53,900 56,300 53,600 622,380 34,728,804,000
19/01/2022 53,300 2.80 5.25 50,500 54,000 50,700 845,920 45,087,536,000
18/01/2022 52,000 -1.70 -3.27 53,700 53,200 51,200 556,280 28,926,560,000
17/01/2022 55,400 -2.30 -4.15 57,700 58,400 55,000 466,480 25,842,992,000
16/01/2022 57,700 0.70 1.21 57,000 58,500 55,000 463,150 26,723,755,000
14/01/2022 57,700 0.70 1.21 57,000 58,500 55,000 463,150 26,723,755,000
13/01/2022 57,000 -1.90 -3.33 58,900 60,400 54,800 820,880 46,790,160,000
12/01/2022 58,900 3.80 6.45 55,100 58,900 52,000 1,331,880 78,447,732,000
11/01/2022 55,100 -4.00 -7.26 59,100 60,300 55,100 1,566,230 86,299,273,000
10/01/2022 59,100 -2.90 -4.91 62,000 62,600 59,100 1,246,210 73,651,011,000
09/01/2022 62,000 0.20 0.32 61,800 62,900 61,600 818,450 50,743,900,000
07/01/2022 62,000 0.20 0.32 61,800 62,900 61,600 818,450 50,743,900,000
06/01/2022 61,800 1.30 2.10 60,500 62,700 60,500 1,030,220 63,667,596,000
05/01/2022 60,500 0.00 ■■ 0.00 61,400 62,900 60,200 1,108,480 67,063,040,000
04/01/2022 61,400 0.60 0.98 60,800 62,000 60,100 637,280 39,128,992,000
03/01/2022 51,100 -0.30 -0.59 51,400 52,500 51,000 1,289,080 65,871,988,000
31/12/2021 60,800 1.80 2.96 59,000 60,800 58,500 510,570 31,042,656,000
30/12/2021 59,000 -1.50 -2.54 60,500 60,800 59,000 555,950 32,801,050,000
29/12/2021 60,500 -1.60 -2.64 62,100 62,500 60,500 417,630 25,266,615,000
23/12/2021 60,000 1.60 2.67 58,400 61,000 58,900 1,040,480 62,428,800,000
22/12/2021 60,000 1.60 2.67 58,400 61,000 58,900 1,040,480 62,428,800,000
21/12/2021 58,400 2.40 4.11 56,000 58,900 55,300 1,200,580 70,113,872,000
20/12/2021 56,000 -1.00 -1.79 57,000 56,700 55,000 708,600 39,681,600,000
17/12/2021 57,000 0.40 0.70 56,600 57,200 55,600 1,022,620 58,289,340,000
16/12/2021 56,600 0.90 1.59 55,700 57,300 55,400 836,610 47,352,126,000
15/12/2021 55,700 -0.50 -0.90 56,200 56,500 54,800 799,820 44,549,974,000
14/12/2021 56,200 0.60 1.07 55,600 57,000 54,200 1,019,840 57,315,008,000
13/12/2021 55,600 0.80 1.44 54,800 57,000 55,000 782,610 43,513,116,000
12/12/2021 54,800 1.20 2.19 53,600 55,500 53,000 1,185,660 64,974,168,000
10/12/2021 54,800 1.20 2.19 53,600 55,500 53,000 1,185,660 64,974,168,000
09/12/2021 53,600 0.60 1.12 53,000 54,400 53,000 583,110 31,254,696,000
08/12/2021 53,000 2.10 3.96 50,900 54,400 50,600 1,742,600 92,357,800,000
07/12/2021 50,900 1.90 3.73 49,000 51,200 49,400 657,960 33,490,164,000
06/12/2021 49,000 -2.10 -4.29 51,100 51,600 47,550 1,124,920 55,121,080,000
04/12/2021 51,100 -0.30 -0.59 51,400 52,500 51,000 1,289,080 65,871,988,000
03/12/2021 51,100 -0.30 -0.59 51,400 52,500 51,000 1,289,080 65,871,988,000
02/12/2021 51,400 1.20 2.33 50,200 51,700 50,400 923,900 47,488,460,000
01/12/2021 50,200 0.20 0.40 50,000 51,400 50,200 645,950 32,426,690,000
30/11/2021 50,000 1.40 2.80 48,600 51,500 49,100 1,221,670 61,083,500,000
29/11/2021 48,600 0.35 0.72 48,250 49,300 47,000 706,830 34,351,938,000
28/11/2021 48,250 -1.45 -3.01 49,700 50,000 48,200 878,460 42,385,695,000
26/11/2021 48,250 -1.45 -3.01 49,700 50,000 48,200 878,460 42,385,695,000
25/11/2021 49,700 1.20 2.41 48,500 49,900 48,500 646,120 32,112,164,000
24/11/2021 48,500 0.50 1.03 48,000 49,500 48,500 686,390 33,289,915,000
23/11/2021 48,000 1.50 3.13 46,500 48,450 46,400 873,270 41,916,960,000
22/11/2021 46,500 -3.50 -7.53 50,000 49,600 46,500 1,715,780 79,783,770,000
19/11/2021 50,000 -3.50 -7.00 53,500 53,800 49,800 1,623,320 81,166,000,000
18/11/2021 53,500 1.30 2.43 52,200 54,200 51,800 994,440 53,202,540,000
17/11/2021 52,200 0.20 0.38 52,000 52,900 51,600 627,510 32,756,022,000
16/11/2021 52,000 -1.80 -3.46 53,800 53,800 50,800 1,568,020 81,537,040,000
15/11/2021 53,800 0.20 0.37 53,600 54,400 49,850 1,256,510 67,600,238,000
14/11/2021 53,600 0.60 1.12 53,000 54,300 52,500 6,490 347,864,000
12/11/2021 53,600 0.60 1.12 53,000 54,300 52,500 871,310 46,702,216,000
11/11/2021 53,000 2.10 3.96 50,900 54,400 51,300 1,983,420 105,121,260,000
10/11/2021 50,900 0.40 0.79 50,500 50,900 49,700 856,100 43,575,490,000
09/11/2021 50,500 1.40 2.77 49,100 51,600 48,850 1,262,840 63,773,420,000
08/11/2021 49,100 0.10 0.20 49,000 49,900 48,600 820,260 40,274,766,000
07/11/2021 49,000 0.35 0.71 48,650 49,600 47,750 1,103,880 54,090,120,000
05/11/2021 49,000 0.35 0.71 48,650 49,600 47,750 1,103,880 54,090,120,000
04/11/2021 48,000 -3.60 -7.50 51,600 52,500 48,000 2,418,650 116,095,200,000
03/11/2021 48,000 -3.60 -7.50 51,600 52,500 48,000 2,418,650 116,095,200,000
02/11/2021 51,600 2.60 5.04 49,000 52,000 48,800 1,120,840 57,835,344,000
01/11/2021 49,000 0.35 0.71 48,650 49,800 48,100 1,096,180 53,712,820,000
31/10/2021 48,650 0.35 0.72 48,300 49,850 48,000 1,003,490 48,819,788,500
29/10/2021 48,650 0.35 0.72 48,300 49,850 48,000 1,003,490 48,819,788,500
28/10/2021 48,300 0.30 0.62 48,000 49,150 47,500 1,239,030 59,845,149,000
27/10/2021 48,000 3.10 6.46 44,900 48,000 44,900 3,188,660 153,055,680,000
26/10/2021 44,900 1.25 2.78 43,650 45,000 42,650 1,430,560 64,232,144,000
25/10/2021 43,650 0.40 0.92 43,650 44,950 43,650 980,700 42,807,555,000
23/10/2021 43,650 1.00 2.29 42,650 44,150 42,650 1,194,390 52,135,123,500
22/10/2021 43,650 1.00 2.29 42,650 44,150 42,650 1,194,390 52,135,123,500
21/10/2021 42,650 -0.45 -1.06 43,100 43,800 42,650 1,062,080 45,297,712,000
20/10/2021 43,100 -0.50 -1.16 43,600 44,000 42,650 1,029,560 44,374,036,000
19/10/2021 43,600 -0.25 -0.57 43,850 44,500 43,000 1,002,190 43,695,484,000
18/10/2021 43,850 -1.35 -3.08 45,200 45,700 43,850 1,710,730 75,015,510,500
16/10/2021 45,200 -0.50 -1.11 45,700 45,950 44,100 2,114,420 95,571,784,000
15/10/2021 45,200 -0.50 -1.11 45,700 45,950 44,100 2,114,420 95,571,784,000
14/10/2021 45,700 -0.40 -0.88 46,100 46,850 45,600 968,510 44,260,907,000
13/10/2021 46,100 0.70 1.52 45,400 46,450 45,500 825,990 38,078,139,000
12/10/2021 45,400 0.10 0.22 45,300 45,900 45,100 795,500 36,115,700,000
11/10/2021 45,300 -0.30 -0.66 45,600 46,300 45,200 665,820 30,161,646,000
08/10/2021 45,600 -0.40 -0.88 46,000 46,500 45,550 660,490 30,118,344,000
07/10/2021 46,000 1.70 3.70 44,300 46,900 44,200 1,589,310 73,108,260,000
06/10/2021 44,300 0.15 0.34 44,150 45,400 44,200 1,000,110 44,304,873,000
05/10/2021 44,150 1.45 3.28 42,700 44,400 42,700 832,950 36,774,742,500
04/10/2021 42,700 0.10 0.23 42,700 43,600 41,800 937,960 40,050,892,000
01/10/2021 42,700 -0.80 -1.87 43,500 43,950 42,500 984,350 42,031,745,000
30/09/2021 43,500 -0.25 -0.57 43,750 44,200 43,350 476,630 20,733,405,000
29/09/2021 43,750 -0.40 -0.91 44,150 44,600 43,200 681,400 29,811,250,000
28/09/2021 44,150 2.65 6.00 41,500 44,200 41,500 1,316,370 58,117,735,500
27/09/2021 41,500 -2.65 -6.39 44,150 44,300 41,500 1,441,040 59,803,160,000
26/09/2021 44,150 -0.40 -0.91 44,550 45,300 43,750 1,029,430 45,449,334,500
24/09/2021 44,150 -0.40 -0.91 44,550 45,300 43,750 1,029,430 45,449,334,500
23/09/2021 44,550 1.55 3.48 43,000 46,000 44,500 2,721,310 121,234,360,500
22/09/2021 43,000 0.50 1.16 42,500 43,400 41,900 1,019,440 43,835,920,000
21/09/2021 42,500 1.50 3.53 41,000 42,700 40,000 1,566,090 66,558,825,000
20/09/2021 41,000 -1.25 -3.05 42,250 43,000 41,000 1,087,160 44,573,560,000
17/09/2021 42,250 -0.45 -1.07 42,700 43,300 42,050 1,078,180 45,553,105,000
16/09/2021 42,700 0.80 1.87 41,900 43,450 41,650 955,600 40,804,120,000
15/09/2021 41,900 0.40 0.95 41,500 42,400 40,700 572,420 23,984,398,000
14/09/2021 41,500 1.00 2.41 40,500 41,900 40,300 1,018,220 42,256,130,000
13/09/2021 40,500 -2.50 -6.17 43,000 43,000 40,500 2,850,860 115,459,830,000
11/09/2021 43,000 -0.70 -1.63 43,700 44,250 42,500 995,060 42,787,580,000
10/09/2021 43,000 -0.70 -1.63 43,700 44,250 42,500 995,060 42,787,580,000
09/09/2021 43,700 0.10 0.23 43,600 44,200 43,250 672,340 29,381,258,000
08/09/2021 43,600 1.10 2.52 42,500 44,500 42,050 1,472,580 64,204,488,000
07/09/2021 42,500 0.70 1.65 41,800 42,900 41,600 1,494,890 63,532,825,000
06/09/2021 41,800 -0.70 -1.67 42,500 44,350 41,800 1,284,560 53,694,608,000
05/09/2021 35,350 0.80 2.26 34,550 34,900 34,000 752,430 26,598,400,500
03/09/2021 34,600 0.05 0.14 34,550 34,900 34,000 687,630 23,791,998,000
01/09/2021 42,500 -0.10 -0.24 42,600 43,600 41,900 1,386,980 58,946,650,000
31/08/2021 42,600 2.45 5.75 40,150 42,950 39,750 2,589,420 110,309,292,000
30/08/2021 40,150 0.75 1.87 39,400 41,000 40,000 1,296,040 52,036,006,000
27/08/2021 39,400 2.20 5.58 37,200 39,500 37,000 2,448,890 96,486,266,000
26/08/2021 37,200 1.00 2.69 36,200 38,250 36,200 1,824,520 67,872,144,000
25/08/2021 36,200 0.30 0.83 35,900 36,400 35,450 615,860 22,294,132,000
24/08/2021 35,900 -0.10 -0.28 36,000 36,600 35,550 818,390 29,380,201,000
23/08/2021 36,000 -0.60 -1.67 36,600 37,400 36,000 982,720 35,377,920,000
20/08/2021 36,600 -0.60 -1.64 37,200 38,300 35,100 2,253,590 82,481,394,000
19/08/2021 37,200 0.55 1.48 36,650 37,500 36,500 997,500 37,107,000,000
18/08/2021 36,650 0.15 0.41 36,500 37,100 36,200 805,550 29,523,407,500
17/08/2021 36,500 -0.65 -1.78 37,150 37,700 36,500 897,390 32,754,735,000
16/08/2021 37,150 1.35 3.63 35,800 37,800 35,800 1,965,000 72,999,750,000
13/08/2021 35,800 0.90 2.51 34,900 35,800 34,900 811,040 29,035,232,000
12/08/2021 34,900 0.50 1.43 34,400 35,900 34,250 1,083,140 37,801,586,000
11/08/2021 34,400 -1.40 -4.07 35,800 35,750 34,300 2,298,150 79,056,360,000
10/08/2021 35,800 -0.70 -1.96 36,500 37,000 35,500 1,477,760 52,903,808,000
09/08/2021 36,500 1.00 2.74 35,500 36,500 35,800 968,330 35,344,045,000
06/08/2021 35,500 0.15 0.42 35,350 36,950 35,100 1,291,650 45,853,575,000
05/08/2021 35,350 0.40 1.13 34,950 35,800 34,650 752,430 26,598,400,500
04/08/2021 34,950 0.35 1.00 34,600 35,500 34,500 1,034,140 36,143,193,000
03/08/2021 34,600 0.05 0.14 34,550 34,900 34,000 687,630 23,791,998,000
02/08/2021 34,550 0.10 0.29 34,450 35,500 34,000 791,910 27,360,490,500
30/07/2021 34,450 0.35 1.02 34,100 34,700 33,800 717,730 24,725,798,500
29/07/2021 34,100 0.20 0.59 33,900 34,750 33,900 673,760 22,975,216,000
28/07/2021 33,900 1.30 3.83 32,600 34,700 32,500 1,311,680 44,465,952,000
27/07/2021 32,600 0.10 0.31 32,500 33,300 32,500 548,950 17,895,770,000
26/07/2021 32,500 0.40 1.23 32,100 32,700 31,500 586,880 19,073,600,000
23/07/2021 32,100 -1.00 -3.12 33,100 33,400 32,100 839,160 26,937,036,000
21/07/2021 32,450 -0.05 -0.15 32,500 32,900 31,950 381,000 12,363,450,000
20/07/2021 32,500 2.00 6.15 30,500 32,500 30,400 708,070 23,012,275,000
19/07/2021 30,500 -2.20 -7.21 32,700 32,200 30,500 840,260 25,627,930,000
17/07/2021 32,700 0.05 0.15 32,650 33,500 32,050 672,210 21,981,267,000
16/07/2021 32,700 0.05 0.15 32,650 33,500 32,050 672,210 21,981,267,000
15/07/2021 32,650 0.65 1.99 32,000 32,700 31,550 511,050 16,685,782,500
14/07/2021 32,000 -0.50 -1.56 32,500 32,950 31,450 744,910 23,837,120,000
13/07/2021 32,500 1.50 4.62 31,000 32,500 31,000 627,680 20,399,600,000
12/07/2021 31,000 -1.20 -3.87 32,200 32,200 29,950 1,362,480 42,236,880,000
09/07/2021 32,200 -2.25 -6.99 34,450 34,500 32,050 1,521,320 48,986,504,000
08/07/2021 34,450 -0.75 -2.18 35,200 36,200 34,100 812,820 28,001,649,000
07/07/2021 35,200 -0.50 -1.42 35,700 36,400 34,000 1,244,890 43,820,128,000
06/07/2021 35,700 -2.65 -7.42 38,350 38,500 35,700 2,303,020 82,217,814,000
05/07/2021 38,350 -1.30 -3.39 39,650 39,350 37,800 1,350,400 51,787,840,000
02/07/2021 39,650 0.15 0.38 39,500 41,000 39,300 1,575,370 62,463,420,500
01/07/2021 39,500 1.10 2.78 38,400 39,500 37,500 1,543,070 60,951,265,000
30/06/2021 38,400 -1.40 -3.65 39,800 39,700 38,400 761,480 29,240,832,000
29/06/2021 39,800 -0.35 -0.88 40,150 40,200 39,200 742,720 29,560,256,000
28/06/2021 40,150 1.15 2.86 39,000 40,400 39,350 1,497,490 60,124,223,500
25/06/2021 39,000 0.40 1.03 38,600 39,000 37,800 741,300 28,910,700,000
24/06/2021 38,600 0.30 0.78 38,300 39,300 37,450 1,111,650 42,909,690,000
23/06/2021 38,300 -0.70 -1.83 39,000 38,900 37,000 731,880 28,031,004,000
22/06/2021 39,000 1.25 3.21 37,750 39,450 37,900 1,197,200 46,690,800,000
21/06/2021 37,750 -1.20 -3.18 38,500 38,800 37,600 1,136,640 42,908,160,000
18/06/2021 38,500 -0.45 -1.17 38,950 39,800 38,300 1,227,120 47,244,120,000
17/06/2021 38,950 1.50 3.85 37,450 39,300 36,500 1,458,910 56,824,544,500
16/06/2021 37,450 -0.40 -1.07 37,850 38,850 37,100 844,600 31,630,270,000
15/06/2021 36,600 1.20 3.28 35,400 36,900 35,700 743,380 27,207,708,000
14/06/2021 35,400 1.00 2.82 34,400 35,950 33,800 1,116,720 39,531,888,000
11/06/2021 34,400 0.60 1.74 33,800 34,500 33,800 361,610 12,439,384,000
10/06/2021 33,800 -1.20 -3.55 35,000 35,200 33,800 404,670 13,677,846,000
09/06/2021 35,000 0.65 1.86 34,350 35,500 33,150 773,880 27,085,800,000
08/06/2021 34,350 -1.50 -4.37 35,850 36,300 33,800 664,870 22,838,284,500
07/06/2021 35,850 0.35 0.98 35,500 36,150 35,100 845,460 30,309,741,000
04/06/2021 35,500 1.90 5.35 33,600 35,500 33,900 1,076,380 38,211,490,000
03/06/2021 33,600 0.30 0.89 33,300 33,800 33,100 568,220 19,092,192,000
02/06/2021 33,300 0.50 1.50 32,800 33,300 31,700 583,290 19,423,557,000
01/06/2021 32,800 -0.50 -1.52 33,300 33,300 32,500 387,860 12,721,808,000
31/05/2021 33,300 -5.30 -15.92 33,800 33,550 32,900 400,100 13,323,330,000
28/05/2021 33,800 0.70 2.07 33,100 34,150 33,100 571,660 19,322,108,000
27/05/2021 33,100 -0.20 -0.60 33,300 34,000 32,550 479,130 15,859,203,000
26/05/2021 33,300 -0.40 -1.20 33,700 33,500 32,500 531,710 17,705,943,000
25/05/2021 33,700 -0.70 -2.08 34,400 34,500 33,550 474,230 15,981,551,000
24/05/2021 34,400 1.60 4.65 32,800 34,450 33,450 559,940 19,261,936,000
23/05/2021 32,800 2.10 6.40 30,700 32,800 30,000 728,130 23,882,664,000
21/05/2021 32,800 2.10 6.40 30,700 32,800 30,000 728,130 23,882,664,000
20/05/2021 30,700 -1.80 -5.86 32,500 33,000 30,350 761,120 23,366,384,000
19/05/2021 32,500 0.20 0.62 32,300 33,900 32,300 363,980 11,829,350,000
18/05/2021 32,300 -1.50 -4.64 33,800 33,500 32,000 984,180 31,789,014,000
17/05/2021 33,800 -1.60 -4.73 35,400 35,300 33,550 882,060 29,813,628,000
16/05/2021 35,400 -0.50 -1.41 35,900 36,100 35,400 440,060 15,578,124,000
14/05/2021 35,400 -0.50 -1.41 35,900 36,100 35,400 440,060 15,578,124,000
13/05/2021 35,900 -0.50 -1.39 36,400 36,900 35,900 360,150 12,929,385,000
12/05/2021 36,400 0.50 1.37 35,900 37,300 35,450 445,450 16,214,380,000
11/05/2021 35,900 0.10 0.28 35,800 36,400 34,900 826,780 29,681,402,000
10/05/2021 35,800 -0.60 -1.68 36,400 36,450 35,700 503,190 18,014,202,000
07/05/2021 36,400 -1.20 -3.30 37,600 37,700 36,300 545,490 19,855,836,000
06/05/2021 37,600 -0.10 -0.27 37,700 38,450 37,400 548,420 20,620,592,000
05/05/2021 37,700 0.15 0.40 37,550 38,100 37,300 450,130 16,969,901,000
04/05/2021 37,550 0.10 0.27 37,450 38,750 36,800 563,680 21,166,184,000
03/05/2021 41,450 2.70 6.51 38,750 41,450 36,050 53,880 2,233,326,000
30/04/2021 37,450 0.75 2.00 36,700 37,450 36,650 490,020 18,351,249,000
29/04/2021 37,450 0.75 2.00 36,700 37,450 36,650 490,020 18,351,249,000
28/04/2021 36,700 -0.10 -0.27 36,800 37,200 36,450 346,330 12,710,311,000
27/04/2021 36,800 -0.70 -1.90 37,500 37,500 36,600 230,650 8,487,920,000
26/04/2021 37,500 0.40 1.07 37,100 38,800 36,900 424,100 15,903,750,000
23/04/2021 37,100 2.40 6.47 34,700 37,100 33,800 544,770 20,210,967,000
22/04/2021 34,700 -2.60 -7.49 37,300 37,100 34,700 664,260 23,049,822,000
21/04/2021 37,300 -0.90 -2.41 38,200 38,300 37,000 547,990 20,440,027,000
20/04/2021 37,300 -0.90 -2.41 38,200 38,300 37,000 547,990 20,440,027,000
19/04/2021 38,200 0.30 0.79 37,900 38,800 37,600 352,580 13,468,556,000
16/04/2021 37,900 -0.40 -1.06 38,300 39,500 37,500 478,160 18,122,264,000
15/04/2021 38,300 -1.20 -3.13 39,500 39,500 38,300 603,200 23,102,560,000
14/04/2021 39,500 -0.50 -1.27 40,000 39,950 39,000 483,880 19,113,260,000
13/04/2021 40,000 -1.10 -2.75 41,100 41,500 39,600 762,110 30,484,400,000
12/04/2021 41,100 2.10 5.11 39,600 41,600 40,900 1,140,740 46,884,414,000
09/04/2021 39,600 1.15 2.90 38,450 39,950 38,800 654,680 25,925,328,000
08/04/2021 38,450 0.05 0.13 38,400 38,850 37,900 343,910 13,223,339,500
07/04/2021 38,400 -0.40 -1.04 38,800 38,650 38,100 351,300 13,489,920,000
06/04/2021 38,800 -0.30 -0.77 39,100 39,100 38,400 350,620 13,604,056,000
05/04/2021 39,100 -0.30 -0.77 39,400 40,300 39,000 367,430 14,366,513,000
02/04/2021 39,400 0.65 1.65 38,750 39,700 38,900 505,360 19,911,184,000
01/04/2021 38,750 0.60 1.55 38,150 39,000 38,100 314,640 12,192,300,000
31/03/2021 38,150 -0.45 -1.18 38,600 39,000 38,100 256,350 9,779,752,500
30/03/2021 38,600 1.15 2.98 37,450 39,150 37,000 476,730 18,401,778,000
29/03/2021 37,450 -0.75 -2.00 38,200 38,850 37,300 566,230 21,205,313,500
26/03/2021 38,200 -0.20 -0.52 38,200 38,700 35,850 870,960 33,270,672,000
25/03/2021 38,200 -0.60 -1.57 38,800 39,300 38,000 485,420 18,543,044,000
24/03/2021 38,800 -1.70 -4.38 40,500 40,400 37,900 534,370 20,733,556,000
23/03/2021 40,500 -0.90 -2.22 41,400 41,800 40,000 490,970 19,884,285,000
22/03/2021 41,400 -0.10 -0.24 41,500 42,500 41,100 604,770 25,037,478,000
19/03/2021 41,500 1.60 3.86 39,900 42,000 39,850 938,470 38,946,505,000
18/03/2021 39,900 0.20 0.50 39,700 40,400 39,700 461,360 18,408,264,000
17/03/2021 39,700 -0.45 -1.13 40,150 40,100 39,500 497,390 19,746,383,000
16/03/2021 40,150 -0.15 -0.37 40,300 40,500 39,700 285,910 11,479,286,500
15/03/2021 40,300 0.50 1.24 39,800 40,950 40,200 475,140 19,148,142,000
12/03/2021 39,800 0.80 2.01 39,000 40,500 39,000 1,143,600 45,515,280,000
11/03/2021 39,000 0.60 1.54 38,400 39,500 38,800 338,810 13,213,590,000
10/03/2021 38,400 -0.70 -1.82 39,100 39,050 38,000 199,610 7,665,024,000
09/03/2021 39,100 -0.60 -1.53 39,700 39,600 38,800 288,470 11,279,177,000
08/03/2021 39,700 2.30 5.79 37,400 40,000 36,900 764,370 30,345,489,000
05/03/2021 37,400 -0.05 -0.13 37,450 37,950 36,000 406,510 15,203,474,000
04/03/2021 37,450 -1.40 -3.74 38,850 39,000 37,000 514,250 19,258,662,500
03/03/2021 38,850 -0.40 -1.03 39,250 39,600 38,700 362,170 14,070,304,500
02/03/2021 39,250 -0.05 -0.13 39,300 40,000 39,250 414,980 16,287,965,000
01/03/2021 39,300 0.30 0.76 39,000 39,950 38,900 328,430 12,907,299,000
26/02/2021 39,000 -0.10 -0.26 39,100 39,200 38,200 273,510 10,666,890,000
25/02/2021 39,100 0.10 0.26 39,000 39,600 38,050 557,570 21,800,987,000
24/02/2021 39,000 -1.00 -2.56 40,000 40,700 38,800 472,870 18,441,930,000
23/02/2021 40,000 -0.90 -2.25 40,900 40,900 39,800 497,560 19,902,400,000
22/02/2021 40,900 -0.70 -1.71 41,600 42,000 39,600 606,660 24,812,394,000
19/02/2021 41,600 -1.40 -3.37 43,000 43,000 41,200 740,790 30,816,864,000
18/02/2021 43,000 1.70 3.95 41,300 43,350 41,700 680,480 29,260,640,000
17/02/2021 41,300 2.70 6.54 38,600 41,300 39,000 465,060 19,206,978,000
10/02/2021 38,600 1.40 3.63 37,200 39,450 35,000 659,010 25,437,786,000
09/02/2021 38,600 1.40 3.63 37,200 39,450 35,000 659,010 25,437,786,000
08/02/2021 37,200 -2.80 -7.53 40,000 40,100 37,200 1,080,220 40,184,184,000
05/02/2021 40,000 -0.15 -0.38 40,150 40,800 39,500 667,940 26,717,600,000
05/01/2021 27,500 1.40 5.09 26,100 27,900 26,500 555,930 15,288,075,000
04/01/2021 26,100 1.70 6.51 24,400 26,100 25,300 659,080 17,201,988,000
01/01/2021 24,400 1.40 5.74 23,000 24,400 22,650 8,521,050 207,913,620,000
31/12/2020 24,400 1.40 5.74 23,000 24,400 22,650 8,521,050 207,913,620,000
30/12/2020 23,000 -0.35 -1.52 23,350 24,350 22,500 9,832,560 226,148,880,000
29/12/2020 23,350 -0.20 -0.86 23,550 25,000 22,550 1,197,309 27,957,165,150
28/12/2020 23,550 1.50 6.37 22,050 23,550 23,300 943,947 22,229,951,850
27/12/2020 22,050 1.40 6.35 20,650 22,050 21,500 886,876 19,555,615,800
25/12/2020 22,050 1.40 6.35 20,650 22,050 21,500 886,876 19,555,615,800
24/12/2020 20,650 1.40 6.78 19,300 20,650 19,200 1,393,788 28,781,722,200
23/12/2020 19,300 -1.00 -5.18 20,300 21,450 19,100 823,957 15,902,370,100
22/12/2020 20,300 1.30 6.40 19,000 20,300 18,700 1,019,423 20,694,286,900
21/12/2020 19,000 1.20 6.32 17,800 19,000 17,700 1,002,131 19,040,489,000
20/12/2020 17,800 0.20 1.12 17,650 18,000 17,550 511,062 9,096,903,600
18/12/2020 17,800 0.20 1.12 17,650 18,000 17,550 511,062 9,096,903,600
17/12/2020 17,650 1.20 6.80 16,500 17,650 16,800 731,256 12,906,668,400
16/12/2020 16,500 0.10 0.61 16,450 16,600 16,300 240,253 3,964,174,500
15/12/2020 16,450 0.40 2.43 16,050 16,650 15,950 494,537 8,135,133,650
14/12/2020 16,050 0.20 1.25 15,850 16,100 15,850 218,513 3,507,133,650
13/12/2020 15,850 0.10 0.63 15,750 15,850 15,500 380,533 6,031,448,050
11/12/2020 15,850 0.10 0.63 15,750 15,850 15,500 380,533 6,031,448,050
10/12/2020 15,750 -0.40 -2.54 16,200 16,400 15,600 335,641 5,286,345,750
09/12/2020 16,200 0.10 0.62 16,050 16,500 16,050 285,452 4,624,322,400
08/12/2020 16,050 -0.10 -0.62 16,150 16,200 15,900 300,396 4,821,355,800
07/12/2020 16,150 -0.10 -0.62 16,200 16,250 16,000 213,149 3,442,356,350
04/12/2020 16,250 -0.05 -0.31 16,250 16,500 16,150 1,757,550 28,560,187,500
03/12/2020 16,250 0.60 3.69 15,650 16,500 15,500 537,966 8,741,947,500
02/12/2020 15,650 -0.20 -1.28 15,800 15,900 15,550 288,206 4,510,423,900
01/12/2020 15,800 0.00 ■■ 0.00 15,850 15,850 15,300 455,886 7,202,998,800
30/11/2020 15,650 -0.05 -0.32 15,700 15,750 15,400 1,677,000 26,245,050,000
27/11/2020 15,650 -0.05 -0.32 15,700 15,750 15,400 1,677,000 26,245,050,000
26/11/2020 15,700 0.50 3.18 15,200 15,800 15,100 3,139,450 49,289,365,000
25/11/2020 15,200 0.30 1.97 14,900 15,300 14,900 2,123,120 32,271,424,000
24/11/2020 14,900 -0.40 -2.68 15,300 15,400 14,850 2,748,620 40,954,438,000
23/11/2020 15,300 -0.20 -1.31 15,500 15,450 15,150 1,569,620 24,015,186,000
20/11/2020 15,500 0.60 3.87 14,950 15,500 14,950 253,504 3,929,312,000
19/11/2020 14,950 0.20 1.34 14,750 15,200 14,800 275,309 4,115,869,550
18/11/2020 14,750 0.35 2.37 14,400 14,850 14,450 2,502,040 36,905,090,000
17/11/2020 14,400 0.30 2.08 14,150 14,450 14,200 89,996 1,295,942,400
16/11/2020 14,150 -0.20 -1.41 14,350 14,500 14,100 91,043 1,288,258,450
13/11/2020 14,350 0.10 0.70 14,250 14,350 14,100 110,742 1,589,147,700
12/11/2020 14,250 0.30 2.11 14,000 14,300 14,100 69,106 984,760,500
11/11/2020 14,000 -0.40 -2.86 14,350 14,350 14,000 132,119 1,849,666,000
10/11/2020 14,350 -0.10 -0.70 14,400 14,550 14,200 202,412 2,904,612,200
09/11/2020 14,400 0.30 2.08 14,150 14,400 14,200 101,804 1,465,977,600
06/11/2020 14,150 0.30 2.12 13,900 14,200 13,900 166,039 2,349,451,850
05/11/2020 13,900 0.00 ■■ 0.00 13,900 13,900 13,600 171,503 2,383,891,700
04/11/2020 13,900 0.20 1.44 13,700 13,950 13,750 120,519 1,675,214,100
03/11/2020 13,700 -0.40 -2.92 14,100 13,900 13,700 109,727 1,503,259,900
02/11/2020 14,100 0.30 2.13 13,850 14,100 13,050 317,550 4,477,455,000
30/10/2020 13,850 0.00 ■■ 0.00 13,800 13,850 13,500 126,120 1,746,762,000
29/10/2020 13,800 -0.10 -0.72 13,950 13,950 13,600 140,504 1,938,955,200
28/10/2020 13,950 0.10 0.72 13,850 13,950 13,550 197,125 2,749,893,750
27/10/2020 13,850 -0.60 -4.33 14,400 14,300 13,800 191,500 2,652,275,000
26/10/2020 14,400 -0.30 -2.08 14,700 14,700 14,350 201,574 2,902,665,600
25/10/2020 14,700 -0.10 -0.68 14,750 14,800 14,600 103,523 1,521,788,100
23/10/2020 14,700 -0.10 -0.68 14,750 14,800 14,600 103,523 1,521,788,100
22/10/2020 14,750 0.00 ■■ 0.00 14,750 14,900 14,650 336,870 4,968,832,500
21/10/2020 14,750 -0.10 -0.68 14,800 14,900 14,600 223,623 3,298,439,250
20/10/2020 14,800 0.00 ■■ 0.00 14,800 14,950 14,600 145,079 2,147,169,200
19/10/2020 14,800 0.20 1.35 14,600 15,000 14,700 194,430 2,877,564,000
18/10/2020 14,600 -0.10 -0.68 14,650 14,750 14,350 244,848 3,574,780,800
16/10/2020 14,600 -0.10 -0.68 14,650 14,750 14,350 244,848 3,574,780,800
15/10/2020 14,650 -0.05 -0.34 14,700 14,850 14,600 3,061,810 44,855,516,500
14/10/2020 14,700 0.30 2.04 14,400 14,850 14,500 262,471 3,858,323,700
13/10/2020 14,400 0.10 0.69 14,350 14,650 14,350 197,132 2,838,700,800
12/10/2020 14,350 -0.30 -2.09 14,600 14,650 14,350 184,531 2,648,019,850
11/10/2020 14,600 -0.10 -0.68 14,650 14,700 14,450 183,689 2,681,859,400
09/10/2020 14,600 -0.10 -0.68 14,650 14,700 14,450 183,689 2,681,859,400
08/10/2020 14,650 -0.20 -1.37 14,800 14,950 14,500 301,963 4,423,757,950
07/10/2020 14,800 -0.20 -1.35 15,000 15,200 14,800 294,824 4,363,395,200
06/10/2020 15,000 0.70 4.67 14,350 15,100 14,350 584,133 8,761,995,000
05/10/2020 14,350 0.30 2.09 14,100 14,350 14,150 189,826 2,724,003,100
04/10/2020 14,100 -0.20 -1.42 14,300 14,400 13,500 406,005 5,724,670,500
02/10/2020 14,100 -0.20 -1.42 14,300 14,400 13,500 406,005 5,724,670,500
01/10/2020 14,300 0.10 0.70 14,200 14,350 14,150 189,938 2,716,113,400
30/09/2020 14,200 0.30 2.11 13,950 14,200 13,950 231,485 3,287,087,000
29/09/2020 13,950 -0.40 -2.87 14,300 14,400 13,900 282,155 3,936,062,250
28/09/2020 14,300 0.10 0.70 14,200 14,300 14,100 217,065 3,104,029,500
25/09/2020 14,200 -0.10 -0.70 14,300 14,300 14,100 161,614 2,294,918,800
24/09/2020 14,300 -0.10 -0.70 14,400 14,400 14,150 249,887 3,573,384,100
23/09/2020 14,400 0.50 3.47 13,900 14,500 14,150 462,263 6,656,587,200
22/09/2020 13,900 0.10 0.72 13,850 13,900 13,700 243,555 3,385,414,500
21/09/2020 13,850 0.20 1.44 13,650 13,950 13,650 304,695 4,220,025,750
18/09/2020 13,650 0.00 ■■ 0.00 13,650 13,700 13,550 188,356 2,571,059,400
17/09/2020 13,650 0.00 ■■ 0.00 13,650 13,750 13,500 130,959 1,787,590,350
16/09/2020 13,650 0.20 1.47 13,500 13,750 13,500 241,732 3,299,641,800
15/09/2020 13,500 -0.10 -0.74 13,550 13,700 13,500 189,516 2,558,466,000
14/09/2020 13,550 -0.30 -2.21 13,800 13,800 13,500 291,929 3,955,637,950
11/09/2020 13,800 0.10 0.72 13,750 13,800 13,500 260,810 3,599,178,000
10/09/2020 13,750 0.10 0.73 13,700 13,950 13,750 228,976 3,148,420,000
09/09/2020 13,700 0.05 0.36 13,650 13,700 13,600 1,709,970 23,426,589,000
08/09/2020 13,650 0.20 1.47 13,450 13,650 13,450 163,395 2,230,341,750
07/09/2020 13,450 -0.20 -1.49 13,600 13,750 13,450 201,066 2,704,337,700
04/09/2020 13,600 0.20 1.47 13,450 13,650 13,250 365,419 4,969,698,400
03/09/2020 13,450 -0.20 -1.49 13,650 13,800 13,400 454,201 6,109,003,450
02/09/2020 13,650 0.00 ■■ 0.00 13,700 13,800 13,550 216,735 2,958,432,750
01/09/2020 13,650 0.00 ■■ 0.00 13,700 13,800 13,550 216,735 2,958,432,750
31/08/2020 13,700 -0.30 -2.19 13,950 14,150 13,700 193,326 2,648,566,200
28/08/2020 13,950 0.00 ■■ 0.00 13,950 14,150 13,950 143,249 1,998,323,550
27/08/2020 13,950 0.00 ■■ 0.00 13,900 14,150 13,900 119,000 1,660,050,000
26/08/2020 13,900 0.10 0.72 13,800 14,200 13,700 218,781 3,041,055,900
25/08/2020 13,800 -0.10 -0.72 13,900 14,100 13,800 151,804 2,094,895,200
24/08/2020 13,900 0.10 0.72 13,800 13,950 13,800 167,748 2,331,697,200
21/08/2020 13,800 0.30 2.17 13,550 13,850 13,600 193,993 2,677,103,400
20/08/2020 13,550 0.00 ■■ 0.00 13,600 13,750 13,500 194,611 2,636,979,050
19/08/2020 13,600 0.20 1.47 13,450 13,800 13,450 174,814 2,377,470,400
18/08/2020 13,450 -0.10 -0.74 13,500 13,600 13,350 109,943 1,478,733,350
17/08/2020 13,500 0.10 0.74 13,400 13,550 13,300 128,876 1,739,826,000
14/08/2020 13,400 -0.30 -2.24 13,700 13,750 13,300 219,583 2,942,412,200
13/08/2020 13,700 0.10 0.73 13,550 13,700 13,500 213,189 2,920,689,300
12/08/2020 13,550 0.00 ■■ 0.00 13,600 13,700 13,400 157,726 2,137,187,300
11/08/2020 13,600 -0.10 -0.74 13,650 13,800 13,550 147,590 2,007,224,000
10/08/2020 13,650 0.40 2.93 13,300 13,950 13,400 225,636 3,079,931,400
07/08/2020 13,300 0.10 0.75 13,200 13,300 13,100 124,475 1,655,517,500
06/08/2020 13,200 0.00 ■■ 0.00 13,200 13,400 13,000 160,451 2,117,953,200
05/08/2020 13,200 0.10 0.76 13,050 13,300 12,900 168,753 2,227,539,600
04/08/2020 13,050 0.20 1.53 12,900 13,200 12,950 132,601 1,730,443,050
03/08/2020 12,900 0.50 3.88 12,400 12,950 12,450 212,759 2,744,591,100
31/07/2020 12,400 -0.40 -3.23 12,850 12,700 12,350 244,981 3,037,764,400
30/07/2020 12,850 -0.10 -0.78 12,950 13,100 12,850 131,741 1,692,871,850
29/07/2020 12,950 -0.30 -2.32 13,250 13,100 12,600 315,582 4,086,786,900
28/07/2020 13,250 0.60 4.53 12,700 13,350 12,600 258,020 3,418,765,000
27/07/2020 12,700 -0.80 -6.30 13,500 13,150 12,600 391,158 4,967,706,600
26/07/2020 13,500 -0.90 -6.67 14,400 14,550 13,400 421,152 5,685,552,000
24/07/2020 13,500 -0.90 -6.67 14,400 14,550 13,400 421,152 5,685,552,000
23/07/2020 14,400 -0.40 -2.78 14,850 14,800 14,200 281,737 4,057,012,800
22/07/2020 14,850 -0.20 -1.35 15,050 15,100 14,550 182,237 2,706,219,450
21/07/2020 15,050 0.30 1.99 14,750 15,050 14,600 192,728 2,900,556,400
20/07/2020 14,750 0.40 2.71 14,400 15,050 14,400 397,545 5,863,788,750
19/07/2020 14,400 0.10 0.69 14,300 14,500 14,100 185,272 2,667,916,800
17/07/2020 14,400 0.10 0.69 14,300 14,500 14,100 185,272 2,667,916,800
16/07/2020 14,300 0.10 0.70 14,200 14,400 14,200 116,172 1,661,259,600
15/07/2020 14,200 -0.20 -1.41 14,400 14,550 14,200 172,805 2,453,831,000
14/07/2020 14,400 -0.10 -0.69 14,500 14,500 14,200 113,450 1,633,680,000
13/07/2020 14,500 0.10 0.69 14,450 14,800 14,450 209,166 3,032,907,000
12/07/2020 14,450 0.30 2.08 14,200 14,500 14,100 365,621 5,283,223,450
10/07/2020 14,450 0.30 2.08 14,200 14,500 14,100 365,621 5,283,223,450
09/07/2020 14,200 0.10 0.70 14,050 14,300 14,050 277,365 3,938,583,000
08/07/2020 14,050 0.10 0.71 14,000 14,200 13,900 145,324 2,041,802,200
07/07/2020 14,000 0.40 2.86 13,650 14,000 13,850 174,906 2,448,684,000
06/07/2020 13,650 0.00 ■■ 0.00 13,650 14,000 13,650 195,106 2,663,196,900
05/07/2020 13,650 -0.30 -2.20 13,950 14,000 13,650 138,883 1,895,752,950
03/07/2020 13,650 -0.30 -2.20 13,950 14,000 13,650 138,883 1,895,752,950
02/07/2020 13,950 -0.10 -0.72 14,050 14,100 13,750 129,207 1,802,437,650
01/07/2020 14,050 0.20 1.42 13,850 14,200 13,400 189,937 2,668,614,850
30/06/2020 13,850 -0.10 -0.72 13,900 14,150 13,200 196,258 2,718,173,300
29/06/2020 13,900 -0.50 -3.60 14,450 14,300 13,500 258,620 3,594,818,000
28/06/2020 14,450 -0.10 -0.69 14,550 14,750 14,400 1,989,830 28,753,043,500
26/06/2020 14,450 -0.10 -0.69 14,550 14,750 14,400 1,989,830 28,753,043,500
25/06/2020 14,550 -0.20 -1.37 14,750 14,750 14,450 177,100 2,576,805,000
24/06/2020 14,750 -0.10 -0.68 14,850 14,950 14,400 300,341 4,430,029,750
23/06/2020 14,850 -0.20 -1.35 15,050 15,200 14,750 285,972 4,246,684,200
22/06/2020 15,050 0.10 0.66 15,000 15,350 15,050 258,888 3,896,264,400
19/06/2020 15,000 0.30 2.00 14,700 15,100 14,800 287,969 4,319,535,000
18/06/2020 14,700 -0.20 -1.36 14,900 14,900 14,500 229,410 3,372,327,000
17/06/2020 14,900 -0.20 -1.34 15,100 15,100 14,500 2,259,930 33,672,957,000
16/06/2020 15,100 0.60 3.97 14,500 15,150 14,600 316,136 4,773,653,600
15/06/2020 14,500 -1.00 -6.90 15,500 15,750 14,500 410,825 5,956,962,500
14/06/2020 15,500 0.00 ■■ 0.00 15,500 15,700 14,700 454,382 7,042,921,000
12/06/2020 15,500 0.00 ■■ 0.00 15,500 15,700 14,700 454,382 7,042,921,000
11/06/2020 15,500 -0.30 -1.94 15,800 16,900 15,500 1,028,167 15,936,588,500
10/06/2020 15,800 1.00 6.33 14,800 15,800 14,800 772,346 12,203,066,800
09/06/2020 14,850 0.40 2.69 14,500 15,200 14,350 494,070 7,336,939,500
08/06/2020 14,500 0.10 0.69 14,400 14,950 14,450 363,385 5,269,082,500
06/06/2020 14,400 0.20 1.39 14,200 14,500 14,050 193,938 2,792,707,200
05/06/2020 14,400 0.20 1.39 14,200 14,500 14,050 193,938 2,792,707,200
04/06/2020 14,200 -0.10 -0.70 14,250 14,650 14,150 322,457 4,578,889,400
03/06/2020 14,250 0.10 0.70 14,150 14,450 13,950 349,583 4,981,557,750
02/06/2020 14,150 -0.40 -2.83 14,600 14,700 14,100 423,954 5,998,949,100
01/06/2020 14,600 0.50 3.42 14,050 14,700 14,100 365,673 5,338,825,800
31/05/2020 14,050 0.20 1.42 13,850 14,200 13,700 392,088 5,508,836,400
29/05/2020 14,050 0.20 1.42 13,850 14,200 13,700 392,088 5,508,836,400
28/05/2020 13,850 -0.10 -0.72 13,900 14,000 13,700 336,382 4,658,890,700
27/05/2020 13,900 -0.40 -2.88 14,250 14,300 13,850 288,081 4,004,325,900
26/05/2020 14,250 0.60 4.21 13,700 14,450 14,100 365,201 5,204,114,250
25/05/2020 13,700 0.90 6.57 12,850 13,700 12,850 654,585 8,967,814,500
24/05/2020 12,850 -0.20 -1.56 13,000 13,050 12,800 324,496 4,169,773,600
22/05/2020 12,850 -0.20 -1.56 13,000 13,050 12,800 324,496 4,169,773,600
21/05/2020 13,000 -0.10 -0.77 13,050 13,200 13,000 313,437 4,074,681,000
20/05/2020 13,050 -0.10 -0.77 13,150 13,200 13,050 154,496 2,016,172,800
19/05/2020 13,150 0.30 2.28 12,900 13,300 13,000 377,006 4,957,628,900
18/05/2020 12,900 0.10 0.78 12,850 12,950 12,700 146,944 1,895,577,600
17/05/2020 12,850 -0.20 -1.56 13,050 13,250 12,750 233,213 2,996,787,050
15/05/2020 12,850 -0.20 -1.56 13,050 13,250 12,750 233,213 2,996,787,050
14/05/2020 13,050 0.00 ■■ 0.00 13,100 13,400 13,050 229,080 2,989,494,000
13/05/2020 13,100 -0.20 -1.53 13,300 13,550 13,100 331,935 4,348,348,500
12/05/2020 13,300 0.20 1.50 13,100 13,500 12,900 352,488 4,688,090,400
11/05/2020 13,100 0.30 2.29 12,850 13,400 12,850 211,090 2,765,279,000
10/05/2020 12,850 0.00 ■■ 0.00 12,800 13,100 12,700 461,403 5,929,028,550
08/05/2020 12,850 0.00 ■■ 0.00 12,800 13,100 12,700 461,403 5,929,028,550
07/05/2020 12,800 0.10 0.78 12,700 12,950 12,650 330,433 4,229,542,400
06/05/2020 12,700 -0.20 -1.57 12,900 13,000 12,700 177,381 2,252,738,700
05/05/2020 12,900 0.60 4.65 12,350 12,900 12,350 304,401 3,926,772,900
04/05/2020 12,350 -0.40 -3.24 12,700 12,550 12,300 311,182 3,843,097,700
01/05/2020 12,700 -0.40 -3.15 13,050 13,100 12,700 486,297 6,175,971,900
30/04/2020 12,700 -0.40 -3.15 13,050 13,100 12,700 486,297 6,175,971,900
29/04/2020 12,700 -0.40 -3.15 13,050 13,100 12,700 486,297 6,175,971,900
28/04/2020 13,050 0.30 2.30 12,800 13,550 12,850 401,794 5,243,411,700
27/04/2020 12,800 0.80 6.25 12,000 12,800 12,150 572,181 7,323,916,800
26/04/2020 12,000 0.00 ■■ 0.00 12,000 12,150 11,800 262,839 3,154,068,000
24/04/2020 12,000 0.00 ■■ 0.00 12,000 12,150 11,800 262,839 3,154,068,000
23/04/2020 12,000 0.20 1.67 11,850 12,150 11,900 307,128 3,685,536,000
22/04/2020 11,850 0.00 ■■ 0.00 11,850 12,150 11,350 298,263 3,534,416,550
21/04/2020 11,850 -0.90 -7.59 12,700 12,500 11,850 234,744 2,781,716,400
20/04/2020 12,700 0.60 4.72 12,100 12,800 12,100 277,468 3,523,843,600
19/04/2020 12,100 0.20 1.65 11,900 12,550 11,900 525,013 6,352,657,300
17/04/2020 12,100 0.20 1.65 11,900 12,550 11,900 525,013 6,352,657,300
16/04/2020 11,900 0.00 ■■ 0.00 11,950 11,950 11,650 263,512 3,135,792,800
15/04/2020 11,950 0.40 3.35 11,500 12,050 11,500 324,974 3,883,439,300
14/04/2020 11,500 -0.40 -3.48 11,850 11,850 11,200 312,229 3,590,633,500
13/04/2020 11,850 -0.10 -0.84 11,950 12,000 11,700 186,877 2,214,492,450
12/04/2020 11,950 0.00 ■■ 0.00 11,900 12,050 11,700 183,952 2,198,226,400
10/04/2020 11,950 0.00 ■■ 0.00 11,900 12,050 11,700 183,952 2,198,226,400
09/04/2020 11,900 0.00 ■■ 0.00 11,950 12,050 11,650 131,444 1,564,183,600
08/04/2020 11,950 -0.20 -1.67 12,150 11,950 11,700 125,410 1,498,649,500
07/04/2020 12,150 -0.30 -2.47 12,400 12,400 11,800 166,168 2,018,941,200
06/04/2020 12,400 0.60 4.84 11,800 12,450 11,700 134,264 1,664,873,600
03/04/2020 11,800 0.10 0.85 11,750 11,800 11,600 88,134 1,039,981,200
02/04/2020 11,750 0.70 5.96 11,100 11,750 10,650 113,312 1,331,416,000
01/04/2020 11,750 0.70 5.96 11,100 11,750 10,650 113,312 1,331,416,000
31/03/2020 11,100 0.00 ■■ 0.00 11,050 11,150 10,550 98,939 1,098,222,900
30/03/2020 11,050 0.00 ■■ 0.00 11,100 11,100 10,350 163,639 1,808,210,950
29/03/2020 11,100 0.00 ■■ 0.00 11,100 11,200 10,850 115,509 1,282,149,900
27/03/2020 11,100 0.00 ■■ 0.00 11,100 11,200 10,850 115,509 1,282,149,900
26/03/2020 11,100 -0.10 -0.90 11,150 11,400 11,000 112,266 1,246,152,600
25/03/2020 11,150 0.70 6.28 10,450 11,150 10,550 157,304 1,753,939,600
24/03/2020 10,450 0.10 0.96 10,350 10,450 10,000 224,242 2,343,328,900
23/03/2020 10,350 -0.80 -7.73 11,100 10,900 10,350 155,205 1,606,371,750
22/03/2020 11,100 -0.20 -1.80 11,300 11,300 10,600 254,422 2,824,084,200
20/03/2020 11,100 -0.20 -1.80 11,300 11,300 10,600 254,422 2,824,084,200
19/03/2020 11,300 -0.30 -2.65 11,600 11,500 10,800 588,540 6,650,502,000
18/03/2020 11,600 -0.40 -3.45 12,000 12,150 11,600 161,480 1,873,168,000
17/03/2020 12,000 0.00 ■■ 0.00 12,000 12,200 11,550 324,151 3,889,812,000
16/03/2020 12,000 -0.40 -3.33 12,400 12,450 11,550 2,554,160 30,649,920,000
14/03/2020 12,400 -0.15 -1.21 12,550 12,600 11,700 3,406,700 42,243,080,000
13/03/2020 12,400 -0.15 -1.21 12,550 12,600 11,700 3,406,700 42,243,080,000
12/03/2020 12,550 -0.90 -7.17 13,450 12,850 12,550 1,347,860 16,915,643,000
11/03/2020 13,450 -0.05 -0.37 13,450 13,900 12,600 1,047,530 14,089,278,500
10/03/2020 13,450 -0.30 -2.23 13,700 14,400 13,100 160,526 2,159,074,700
09/03/2020 13,700 -1.00 -7.30 14,700 14,100 13,700 250,167 3,427,287,900
07/03/2020 14,700 -0.20 -1.36 14,900 14,900 14,550 257,171 3,780,413,700
06/03/2020 14,700 -0.20 -1.36 14,900 14,900 14,550 257,171 3,780,413,700
05/03/2020 14,900 0.10 0.67 14,850 15,000 14,600 339,857 5,063,869,300
04/03/2020 14,850 -0.10 -0.67 14,900 14,950 14,500 322,047 4,782,397,950
03/03/2020 14,900 0.40 2.68 14,550 14,900 14,550 262,122 3,905,617,800
02/03/2020 14,550 0.60 4.12 14,000 14,550 14,050 330,695 4,811,612,250
28/02/2020 14,000 -0.60 -4.29 14,550 14,400 13,950 256,569 3,591,966,000
27/02/2020 14,550 0.00 ■■ 0.00 14,600 14,600 14,250 139,459 2,029,128,450
26/02/2020 14,600 -0.10 -0.68 14,650 14,650 14,200 238,168 3,477,252,800
25/02/2020 14,650 0.20 1.37 14,500 14,650 14,000 281,462 4,123,418,300
24/02/2020 14,500 -0.50 -3.45 15,000 14,850 14,250 363,307 5,267,951,500
21/02/2020 15,000 0.10 0.67 14,950 15,000 14,700 290,414 4,356,210,000
20/02/2020 14,950 -0.10 -0.67 15,000 15,000 14,700 377,256 5,639,977,200
19/02/2020 15,000 0.40 2.67 14,600 15,150 14,600 446,425 6,696,375,000
18/02/2020 14,600 0.00 ■■ 0.00 14,600 14,850 14,600 212,539 3,103,069,400
17/02/2020 14,600 -0.30 -2.05 14,900 14,950 14,600 215,274 3,143,000,400
15/02/2020 14,900 -0.10 -0.67 15,000 15,000 14,700 146,122 2,177,217,800
14/02/2020 14,900 -0.10 -0.67 15,000 15,000 14,700 146,122 2,177,217,800
13/02/2020 15,000 0.10 0.67 14,950 15,000 14,650 160,104 2,401,560,000
12/02/2020 14,950 0.10 0.67 14,850 15,000 14,650 533,001 7,968,364,950
11/02/2020 14,850 -0.10 -0.67 14,900 15,000 14,800 125,121 1,858,046,850
10/02/2020 14,900 0.30 2.01 14,650 14,950 14,550 281,400 4,192,860,000
09/02/2020 14,650 -0.20 -1.37 14,800 14,900 14,600 163,928 2,401,545,200
07/02/2020 14,650 -0.20 -1.37 14,800 14,900 14,600 163,928 2,401,545,200
06/02/2020 14,800 0.00 ■■ 0.00 14,800 15,000 14,550 380,838 5,636,402,400
05/02/2020 14,800 -0.10 -0.68 14,900 15,050 14,700 173,990 2,575,052,000
04/02/2020 14,900 0.30 2.01 14,600 14,900 14,250 319,381 4,758,776,900
03/02/2020 14,600 0.10 0.68 14,500 14,700 13,850 283,480 4,138,808,000
02/02/2020 14,500 -0.40 -2.76 14,850 15,100 14,450 237,248 3,440,096,000
31/01/2020 14,500 -0.40 -2.76 14,850 15,100 14,450 237,248 3,440,096,000
30/01/2020 14,850 -0.50 -3.37 15,300 15,300 14,850 185,812 2,759,308,200
29/01/2020 15,300 0.10 0.65 15,200 15,350 15,150 94,640 1,447,992,000
28/01/2020 15,300 0.10 0.65 15,200 15,350 15,150 94,640 1,447,992,000
27/01/2020 15,300 0.10 0.65 15,200 15,350 15,150 94,640 1,447,992,000
26/01/2020 15,300 0.10 0.65 15,200 15,350 15,150 94,640 1,447,992,000
24/01/2020 15,300 0.10 0.65 15,200 15,350 15,150 94,640 1,447,992,000
23/01/2020 15,300 0.10 0.65 15,200 15,350 15,150 94,640 1,447,992,000
22/01/2020 15,300 0.10 0.65 15,200 15,350 15,150 94,640 1,447,992,000
21/01/2020 15,200 0.05 0.33 15,150 15,350 15,100 1,374,840 20,897,568,000
20/01/2020 15,150 -0.65 -4.29 15,800 15,850 15,050 3,323,610 50,352,691,500
17/01/2020 15,800 -0.10 -0.63 15,800 15,950 15,550 1,878,920 29,686,936,000
16/01/2020 15,800 -0.20 -1.27 16,000 16,200 15,450 3,996,540 63,145,332,000
15/01/2020 16,000 -0.35 -2.19 16,350 16,350 15,850 4,040,930 64,654,880,000
14/01/2020 15,350 0.05 0.33 15,300 15,350 15,000 2,492,280 38,256,498,000
13/01/2020 15,300 -0.10 -0.65 15,400 15,500 15,150 311,113 4,760,028,900
10/01/2020 15,400 0.10 0.65 15,350 15,400 15,100 240,833 3,708,828,200
09/01/2020 15,350 0.20 1.30 15,200 15,450 15,100 425,833 6,536,536,550
08/01/2020 15,200 0.30 1.97 14,950 15,300 14,700 381,086 5,792,507,200
07/01/2020 14,950 -0.20 -1.34 15,100 15,250 14,950 150,563 2,250,916,850
06/01/2020 15,100 -0.20 -1.32 15,300 15,350 15,050 206,826 3,123,072,600
03/01/2020 15,300 0.10 0.65 15,200 15,350 15,200 133,045 2,035,588,500
02/01/2020 15,200 -0.30 -1.97 15,450 15,450 15,100 314,456 4,779,731,200
31/12/2019 15,450 0.00 ■■ 0.00 15,450 15,500 15,250 195,168 3,015,345,600
30/12/2019 15,450 0.00 ■■ 0.00 15,400 15,500 15,200 203,907 3,150,363,150
28/12/2019 15,400 0.00 ■■ 0.00 15,400 15,450 15,150 239,243 3,684,342,200
27/12/2019 15,400 0.00 ■■ 0.00 15,400 15,450 15,150 239,243 3,684,342,200
26/12/2019 15,400 0.00 ■■ 0.00 15,450 15,450 15,100 282,824 4,355,489,600
25/12/2019 15,450 0.00 ■■ 0.00 15,400 15,500 15,000 275,699 4,259,549,550
24/12/2019 15,400 -0.10 -0.65 15,500 15,550 15,150 203,546 3,134,608,400
23/12/2019 15,500 0.30 1.94 15,250 15,500 15,150 581,521 9,013,575,500
21/12/2019 15,250 0.40 2.62 14,850 15,300 14,850 5,773,660 88,048,315,000
20/12/2019 15,250 0.40 2.62 14,850 15,300 14,850 5,773,660 88,048,315,000
19/12/2019 14,850 0.10 0.67 14,750 14,900 14,700 433,306 6,434,594,100
18/12/2019 14,750 0.00 ■■ 0.00 14,750 14,900 14,350 180,247 2,658,643,250
17/12/2019 14,750 0.20 1.36 14,600 14,850 14,550 192,934 2,845,776,500
16/12/2019 14,600 -0.10 -0.68 14,700 14,700 14,500 141,102 2,060,089,200
14/12/2019 14,700 0.10 0.68 14,600 14,700 14,500 166,818 2,452,224,600
13/12/2019 14,700 0.10 0.68 14,600 14,700 14,500 166,818 2,452,224,600
12/12/2019 14,600 0.10 0.68 14,500 14,600 14,300 207,128 3,024,068,800
11/12/2019 14,500 -0.30 -2.07 14,750 14,750 14,400 245,729 3,563,070,500
10/12/2019 14,750 0.20 1.36 14,600 14,850 14,600 224,375 3,309,531,250
09/12/2019 14,600 -0.30 -2.05 14,900 14,900 14,550 146,399 2,137,425,400
07/12/2019 14,900 0.20 1.34 14,700 14,950 14,700 95,698 1,425,900,200
06/12/2019 14,900 0.20 1.34 14,700 14,950 14,700 95,698 1,425,900,200
05/12/2019 14,700 -0.10 -0.68 14,750 15,050 14,700 92,792 1,364,042,400
04/12/2019 14,750 0.20 1.36 14,600 14,850 14,600 107,083 1,579,474,250
03/12/2019 14,600 -0.70 -4.79 15,300 15,350 14,600 143,856 2,100,297,600
02/12/2019 15,300 0.00 ■■ 0.00 15,350 15,500 15,300 106,988 1,636,916,400
29/11/2019 15,350 0.20 1.30 15,200 15,350 14,850 112,215 1,722,500,250
28/11/2019 15,200 -0.20 -1.32 15,400 15,450 15,000 101,936 1,549,427,200
27/11/2019 15,400 0.00 ■■ 0.00 15,400 15,600 15,350 188,142 2,897,386,800
26/11/2019 15,400 0.00 ■■ 0.00 15,400 15,800 15,400 223,222 3,437,618,800
25/11/2019 15,400 0.20 1.30 15,250 15,500 15,250 187,914 2,893,875,600
23/11/2019 15,250 0.10 0.66 15,200 15,400 15,100 178,533 2,722,628,250
22/11/2019 15,250 0.10 0.66 15,200 15,400 15,100 178,533 2,722,628,250
21/11/2019 15,200 0.00 ■■ 0.00 15,200 15,300 15,050 118,538 1,801,777,600
20/11/2019 15,200 0.40 2.63 14,850 15,350 14,900 274,015 4,165,028,000
19/11/2019 14,850 0.10 0.67 14,750 14,900 14,750 98,243 1,458,908,550
18/11/2019 14,750 -0.20 -1.36 14,900 14,900 14,700 128,243 1,891,584,250
15/11/2019 14,900 0.00 ■■ 0.00 14,900 15,000 14,850 84,497 1,259,005,300
14/11/2019 14,900 0.20 1.34 14,750 14,900 14,700 135,119 2,013,273,100
13/11/2019 14,750 0.00 ■■ 0.00 14,750 14,800 14,700 95,781 1,412,769,750
12/11/2019 14,750 0.30 2.03 14,500 14,800 14,500 138,001 2,035,514,750
11/11/2019 14,500 0.00 ■■ 0.00 14,500 14,550 14,450 85,295 1,236,777,500
09/11/2019 14,500 0.00 ■■ 0.00 14,500 14,600 14,450 124,846 1,810,267,000
08/11/2019 14,500 0.00 ■■ 0.00 14,500 14,600 14,450 124,846 1,810,267,000
07/11/2019 14,500 0.20 1.38 14,300 14,550 14,300 139,650 2,024,925,000
06/11/2019 14,300 -0.10 -0.70 14,400 14,400 14,250 96,107 1,374,330,100
05/11/2019 14,400 0.10 0.69 14,300 14,500 14,300 104,679 1,507,377,600
04/11/2019 14,550 0.00 ■■ 0.00 14,600 14,600 14,500 173,512 2,524,599,600
01/11/2019 14,550 0.00 ■■ 0.00 14,600 14,600 14,500 173,512 2,524,599,600
31/10/2019 14,600 -0.60 -4.11 15,200 15,100 14,500 236,259 3,449,381,400
30/10/2019 15,200 -0.10 -0.66 15,250 15,300 15,100 93,569 1,422,248,800
29/10/2019 15,250 0.00 ■■ 0.00 15,250 15,300 15,150 98,502 1,502,155,500
28/10/2019 15,250 0.20 1.31 15,050 15,300 15,100 98,287 1,498,876,750
26/10/2019 15,050 0.00 ■■ 0.00 15,050 15,200 15,000 95,929 1,443,731,450
25/10/2019 15,050 0.00 ■■ 0.00 15,050 15,200 15,000 95,929 1,443,731,450
24/10/2019 15,050 -0.40 -2.66 15,500 15,200 15,000 91,892 1,382,974,600
23/10/2019 15,500 -0.30 -1.94 15,750 15,900 15,500 153,683 2,382,086,500
22/10/2019 15,750 0.10 0.63 15,700 15,750 15,600 166,934 2,629,210,500
21/10/2019 15,700 0.30 1.91 15,450 15,700 15,500 142,586 2,238,600,200
18/10/2019 15,450 0.10 0.65 15,300 15,450 15,200 135,383 2,091,667,350
17/10/2019 15,300 0.10 0.65 15,200 15,350 15,200 123,791 1,894,002,300
16/10/2019 15,200 -0.10 -0.66 15,250 15,350 15,150 109,514 1,664,612,800
15/10/2019 15,250 0.10 0.66 15,200 15,300 15,200 74,275 1,132,693,750
14/10/2019 15,200 0.00 ■■ 0.00 15,200 15,250 15,100 124,218 1,888,113,600
11/10/2019 15,200 -0.10 -0.66 15,250 15,300 15,150 93,443 1,420,333,600
10/10/2019 15,250 -0.10 -0.66 15,300 15,400 15,200 125,632 1,915,888,000
09/10/2019 15,300 0.20 1.31 15,100 15,300 15,000 109,175 1,670,377,500
08/10/2019 15,100 0.20 1.32 14,950 15,100 14,950 118,198 1,784,789,800
07/10/2019 14,950 -0.10 -0.67 15,000 15,050 14,800 111,560 1,667,822,000
04/10/2019 15,000 -0.20 -1.33 15,200 15,200 14,900 96,659 1,449,885,000
03/10/2019 15,200 0.00 ■■ 0.00 15,200 15,200 14,500 92,637 1,408,082,400
02/10/2019 15,200 -0.20 -1.32 15,350 15,400 15,150 108,449 1,648,424,800
01/10/2019 15,350 0.40 2.61 15,000 15,350 15,050 149,776 2,299,061,600
30/09/2019 15,000 0.20 1.33 14,850 15,150 15,000 145,944 2,189,160,000
27/09/2019 14,850 0.00 ■■ 0.00 14,850 14,950 14,700 129,603 1,924,604,550
26/09/2019 14,850 -0.10 -0.67 14,900 14,950 14,650 184,353 2,737,642,050
25/09/2019 14,900 -0.10 -0.67 15,000 15,000 14,750 107,777 1,605,877,300
24/09/2019 15,000 0.20 1.33 14,800 15,000 14,800 160,080 2,401,200,000
23/09/2019 14,800 -0.20 -1.35 15,000 15,000 14,700 200,814 2,972,047,200
20/09/2019 15,000 -0.30 -2.00 15,300 15,350 15,000 265,539 3,983,085,000
19/09/2019 15,300 -0.20 -1.31 15,500 15,500 15,150 222,675 3,406,927,500
18/09/2019 15,500 -0.10 -0.65 15,600 15,800 15,500 174,347 2,702,378,500
17/09/2019 15,600 -0.10 -0.64 15,700 15,700 15,500 168,608 2,630,284,800
16/09/2019 15,700 0.10 0.64 15,600 15,700 15,350 207,146 3,252,192,200
13/09/2019 15,600 0.00 ■■ 0.00 15,600 15,750 15,500 154,867 2,415,925,200
12/09/2019 15,600 0.10 0.64 15,500 15,700 15,450 143,109 2,232,500,400
11/09/2019 15,500 0.00 ■■ 0.00 15,500 15,550 15,350 143,355 2,222,002,500
10/09/2019 15,550 0.10 0.64 15,450 15,600 15,400 282,230 4,388,676,500
09/09/2019 15,450 -0.10 -0.65 15,500 15,600 15,400 190,671 2,945,866,950
06/09/2019 15,500 0.00 ■■ 0.00 15,500 15,700 15,500 152,000 2,356,000,000
05/09/2019 15,500 -0.20 -1.29 15,700 15,900 15,500 141,882 2,199,171,000
04/09/2019 15,700 -0.20 -1.27 15,900 15,850 15,550 287,983 4,521,333,100
03/09/2019 15,900 -0.20 -1.26 16,050 16,350 15,900 312,189 4,963,805,100
30/08/2019 16,050 -0.10 -0.62 16,200 16,400 16,000 152,704 2,450,899,200
29/08/2019 16,200 0.70 4.32 15,500 16,250 15,550 487,796 7,902,295,200
28/08/2019 15,500 -0.10 -0.65 15,550 15,700 15,500 102,795 1,593,322,500
27/08/2019 15,550 -0.10 -0.64 15,650 15,800 15,550 131,877 2,050,687,350
26/08/2019 15,650 0.20 1.28 15,500 15,950 15,500 299,354 4,684,890,100
23/08/2019 15,500 -0.20 -1.29 15,700 15,700 15,500 117,566 1,822,273,000
22/08/2019 15,700 0.30 1.91 15,450 15,700 15,400 223,344 3,506,500,800
21/08/2019 15,450 -0.30 -1.94 15,700 15,950 15,450 255,398 3,945,899,100
20/08/2019 15,700 0.00 ■■ 0.00 15,650 15,850 15,550 218,393 3,428,770,100
19/08/2019 15,650 0.30 1.92 15,400 15,700 15,400 187,155 2,928,975,750
16/08/2019 15,400 0.10 0.65 15,300 15,850 15,350 237,225 3,653,265,000
15/08/2019 15,300 -0.10 -0.65 15,450 15,450 15,000 221,589 3,390,311,700
14/08/2019 15,450 -0.30 -1.94 15,750 15,950 15,450 292,976 4,526,479,200
13/08/2019 15,750 -0.40 -2.54 16,150 16,250 15,700 289,912 4,566,114,000
12/08/2019 16,150 0.60 3.72 15,550 16,200 15,550 304,063 4,910,617,450
09/08/2019 15,550 0.00 ■■ 0.00 15,600 15,850 15,550 374,956 5,830,565,800
08/08/2019 15,600 -0.20 -1.28 15,750 15,850 15,600 296,173 4,620,298,800
07/08/2019 15,750 -0.30 -1.90 16,000 16,400 15,700 350,039 5,513,114,250
06/08/2019 16,000 1.00 6.25 15,000 16,050 14,600 642,611 10,281,776,000
05/08/2019 15,000 -0.30 -2.00 15,250 15,250 14,950 162,674 2,440,110,000
02/08/2019 15,250 0.20 1.31 15,100 15,300 14,900 264,369 4,031,627,250
01/08/2019 15,100 0.40 2.65 14,750 15,100 14,700 193,923 2,928,237,300
31/07/2019 14,750 -0.10 -0.68 14,800 14,900 14,700 232,322 3,426,749,500
30/07/2019 14,800 -0.50 -3.38 15,300 15,300 14,800 267,959 3,965,793,200
29/07/2019 15,300 -0.10 -0.65 15,400 15,500 15,200 141,550 2,165,715,000
26/07/2019 15,400 0.00 ■■ 0.00 15,400 15,400 15,300 115,204 1,774,141,600
25/07/2019 15,400 0.00 ■■ 0.00 15,450 15,450 15,300 170,310 2,622,774,000
24/07/2019 15,450 0.10 0.65 15,350 15,450 15,300 173,417 2,679,292,650
23/07/2019 15,350 -0.30 -1.95 15,600 15,600 15,300 190,896 2,930,253,600
22/07/2019 15,600 0.20 1.28 15,450 15,600 15,350 360,025 5,616,390,000
19/07/2019 15,450 0.40 2.59 15,100 15,600 15,150 553,834 8,556,735,300
18/07/2019 15,100 0.00 ■■ 0.00 15,100 15,100 14,950 184,276 2,782,567,600
17/07/2019 15,100 0.40 2.65 14,700 15,100 14,600 369,960 5,586,396,000
16/07/2019 14,700 -0.10 -0.68 14,750 14,800 14,700 142,133 2,089,355,100
15/07/2019 14,750 0.10 0.68 14,650 14,900 14,600 162,293 2,393,821,750
12/07/2019 14,650 -0.60 -4.10 15,250 14,900 14,650 164,576 2,411,038,400
11/07/2019 15,250 -0.10 -0.66 15,300 15,400 15,150 190,945 2,911,911,250
10/07/2019 15,300 0.00 ■■ 0.00 15,350 15,400 15,250 214,813 3,286,638,900
09/07/2019 15,350 -0.10 -0.65 15,400 15,400 15,250 146,282 2,245,428,700
08/07/2019 15,400 0.10 0.65 15,350 15,500 15,200 259,002 3,988,630,800
05/07/2019 15,350 0.40 2.61 15,000 15,400 15,000 368,215 5,652,100,250
04/07/2019 15,000 0.10 0.67 14,900 15,100 14,900 315,722 4,735,830,000
03/07/2019 14,900 0.00 ■■ 0.00 14,900 14,950 14,800 181,750 2,708,075,000
02/07/2019 14,900 0.10 0.67 14,800 15,100 14,800 408,970 6,093,653,000
01/07/2019 14,800 0.60 4.05 14,200 14,800 14,250 459,795 6,804,966,000
28/06/2019 14,200 -0.10 -0.70 14,300 14,300 14,100 186,741 2,651,722,200
27/06/2019 14,300 0.10 0.70 14,250 14,350 14,150 179,500 2,566,850,000
26/06/2019 14,250 -0.20 -1.40 14,400 14,450 14,250 138,489 1,973,468,250
25/06/2019 14,400 0.20 1.39 14,200 14,400 14,100 143,172 2,061,676,800
24/06/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,100 134,880 1,915,296,000
21/06/2019 14,200 0.00 ■■ 0.00 14,200 14,250 14,100 188,512 2,676,870,400
20/06/2019 14,200 -0.20 -1.41 14,400 14,450 14,200 227,728 3,233,737,600
19/06/2019 14,400 0.00 ■■ 0.00 14,400 14,550 14,400 116,612 1,679,212,800
18/06/2019 14,400 0.00 ■■ 0.00 14,450 14,550 14,350 142,173 2,047,291,200
17/06/2019 14,450 0.00 ■■ 0.00 14,450 14,500 14,350 136,904 1,978,262,800
16/06/2019 14,450 0.00 ■■ 0.00 14,450 14,550 14,400 146,047 2,110,379,150
14/06/2019 14,450 0.00 ■■ 0.00 14,450 14,550 14,400 146,047 2,110,379,150
13/06/2019 14,450 -0.20 -1.38 14,600 14,600 14,400 198,749 2,871,923,050
11/06/2019 14,700 0.10 0.68 14,600 14,800 14,600 211,187 3,104,448,900
10/06/2019 14,600 0.00 ■■ 0.00 14,550 14,800 14,550 238,422 3,480,961,200
09/06/2019 14,550 0.30 2.06 14,250 14,550 14,350 241,381 3,512,093,550
07/06/2019 14,550 0.30 2.06 14,250 14,550 14,350 241,381 3,512,093,550
06/06/2019 14,250 0.00 ■■ 0.00 14,250 14,400 14,200 176,212 2,511,021,000
05/06/2019 14,250 -0.20 -1.40 14,400 14,550 14,250 160,920 2,293,110,000
04/06/2019 14,400 0.10 0.69 14,300 14,400 14,200 169,196 2,436,422,400
03/06/2019 14,300 -0.10 -0.70 14,400 14,500 14,100 145,593 2,081,979,900
02/06/2019 14,400 0.00 ■■ 0.00 14,450 14,900 14,300 314,275 4,525,560,000
31/05/2019 14,400 0.00 ■■ 0.00 14,450 14,900 14,300 314,275 4,525,560,000
30/05/2019 14,450 -0.10 -0.69 14,500 14,600 14,450 157,157 2,270,918,650
29/05/2019 14,500 0.10 0.69 14,450 14,600 14,400 254,501 3,690,264,500
28/05/2019 14,450 0.40 2.77 14,100 14,600 14,050 317,105 4,582,167,250
27/05/2019 14,100 0.00 ■■ 0.00 14,100 14,200 14,050 156,297 2,203,787,700
26/05/2019 14,100 0.00 ■■ 0.00 14,050 14,200 13,900 144,247 2,033,882,700
24/05/2019 14,100 0.00 ■■ 0.00 14,050 14,200 13,900 144,247 2,033,882,700
23/05/2019 14,050 0.00 ■■ 0.00 14,050 14,200 13,900 148,514 2,086,621,700
22/05/2019 14,050 0.00 ■■ 0.00 14,100 14,200 14,050 157,298 2,210,036,900
21/05/2019 14,100 0.00 ■■ 0.00 14,100 14,350 14,100 211,305 2,979,400,500
20/05/2019 14,100 0.10 0.71 14,000 14,200 14,000 203,283 2,866,290,300
19/05/2019 14,000 -0.30 -2.14 14,300 14,300 13,950 182,081 2,549,134,000
17/05/2019 14,000 -0.30 -2.14 14,300 14,300 13,950 182,081 2,549,134,000
16/05/2019 14,300 0.00 ■■ 0.00 14,300 14,500 14,250 156,916 2,243,898,800
15/05/2019 14,300 0.20 1.40 14,100 14,400 14,100 219,255 3,135,346,500
14/05/2019 14,100 0.00 ■■ 0.00 14,050 14,550 14,050 316,880 4,468,008,000
13/05/2019 14,050 0.50 3.56 13,600 14,100 13,650 186,606 2,621,814,300
12/05/2019 13,600 0.00 ■■ 0.00 13,600 13,650 13,500 140,821 1,915,165,600
10/05/2019 13,600 0.00 ■■ 0.00 13,600 13,650 13,500 140,821 1,915,165,600
09/05/2019 13,600 0.00 ■■ 0.00 13,600 13,700 13,400 124,355 1,691,228,000
08/05/2019 13,600 -0.20 -1.47 13,750 13,700 13,500 122,865 1,670,964,000
07/05/2019 13,750 0.30 2.18 13,500 13,750 13,500 167,360 2,301,200,000
06/05/2019 13,450 -0.40 -2.97 13,800 13,700 13,300 134,029 1,802,690,050
05/05/2019 13,800 0.00 ■■ 0.00 13,800 13,900 13,650 134,841 1,860,805,800
03/05/2019 13,800 0.00 ■■ 0.00 13,800 13,900 13,650 134,841 1,860,805,800
02/05/2019 13,800 -0.60 -4.35 14,450 14,350 13,700 309,213 4,267,139,400
01/05/2019 14,450 -0.20 -1.38 14,650 14,700 14,450 195,018 2,818,010,100
30/04/2019 14,450 -0.20 -1.38 14,650 14,700 14,450 195,018 2,818,010,100
29/04/2019 14,450 -0.20 -1.38 14,650 14,700 14,450 195,018 2,818,010,100
28/04/2019 14,450 -0.20 -1.38 14,650 14,700 14,450 195,018 2,818,010,100
26/04/2019 14,450 -0.20 -1.38 14,650 14,700 14,450 195,018 2,818,010,100
25/04/2019 14,650 0.00 ■■ 0.00 14,650 14,750 14,600 199,584 2,923,905,600
24/04/2019 14,650 0.20 1.37 14,500 14,650 14,500 178,895 2,620,811,750
23/04/2019 14,500 0.30 2.07 14,200 14,500 14,200 135,222 1,960,719,000
22/04/2019 14,200 -0.30 -2.11 14,450 14,500 14,150 123,826 1,758,329,200
21/04/2019 14,450 0.00 ■■ 0.00 14,400 14,500 14,250 132,656 1,916,879,200
19/04/2019 14,450 0.00 ■■ 0.00 14,400 14,500 14,250 132,656 1,916,879,200
18/04/2019 14,400 -0.20 -1.39 14,550 14,550 14,300 187,159 2,695,089,600
17/04/2019 14,550 -0.40 -2.75 14,900 14,950 14,550 243,760 3,546,708,000
16/04/2019 14,900 0.00 ■■ 0.00 14,950 14,950 14,650 210,508 3,136,569,200
15/04/2019 14,950 0.00 ■■ 0.00 14,950 14,950 14,850 130,421 1,949,793,950
12/04/2019 14,950 0.00 ■■ 0.00 14,950 14,950 14,850 130,421 1,949,793,950
11/04/2019 14,950 0.00 ■■ 0.00 14,900 15,000 14,750 136,621 2,042,483,950
10/04/2019 14,900 -0.10 -0.67 15,000 14,950 14,750 183,927 2,740,512,300
09/04/2019 15,000 -0.10 -0.67 15,100 15,250 14,950 275,367 4,130,505,000
08/04/2019 15,100 0.00 ■■ 0.00 15,100 15,150 15,050 216,263 3,265,571,300
05/04/2019 15,100 0.20 1.32 14,900 15,100 15,000 209,659 3,165,850,900
04/04/2019 14,900 0.20 1.34 14,750 15,050 14,850 213,472 3,180,732,800
03/04/2019 14,750 0.10 0.68 14,650 14,800 14,600 215,963 3,185,454,250
02/04/2019 14,650 0.00 ■■ 0.00 14,700 14,850 14,600 215,687 3,159,814,550
01/04/2019 14,700 0.00 ■■ 0.00 14,700 14,800 14,650 188,591 2,772,287,700
31/03/2019 12,700 -0.10 -0.79 12,800 12,900 12,650 1,053,260 13,376,402,000
29/03/2019 14,700 0.20 1.36 14,500 14,700 14,500 250,082 3,676,205,400
28/03/2019 14,500 0.10 0.69 14,450 14,550 14,300 142,489 2,066,090,500
27/03/2019 14,450 0.20 1.38 14,250 14,450 14,200 184,973 2,672,859,850
26/03/2019 14,250 0.10 0.70 14,200 14,400 14,100 163,441 2,329,034,250
25/03/2019 14,200 -0.40 -2.82 14,600 14,500 14,050 350,024 4,970,340,800
22/03/2019 14,600 -0.10 -0.68 14,700 14,750 14,400 340,666 4,973,723,600
21/03/2019 14,700 -0.50 -3.40 15,200 15,250 14,500 576,590 8,475,873,000
20/03/2019 15,200 -0.30 -1.97 15,500 15,500 15,100 412,486 6,269,787,200
19/03/2019 15,500 0.10 0.65 15,400 15,750 15,300 394,344 6,112,332,000
18/03/2019 15,400 0.00 ■■ 0.00 15,400 15,550 15,350 198,013 3,049,400,200
15/03/2019 15,400 0.10 0.65 15,300 15,400 15,150 362,500 5,582,500,000
14/03/2019 15,300 0.00 ■■ 0.00 15,350 15,500 15,250 371,514 5,684,164,200
13/03/2019 15,350 0.00 ■■ 0.00 15,350 15,500 15,300 282,595 4,337,833,250
12/03/2019 15,350 -0.10 -0.65 15,400 15,650 15,350 447,365 6,867,052,750
11/03/2019 15,400 0.40 2.60 15,050 15,450 15,100 499,374 7,690,359,600
08/03/2019 15,050 0.10 0.66 15,000 15,100 14,800 373,107 5,615,260,350
07/03/2019 15,000 -0.20 -1.33 15,200 15,350 15,000 212,622 3,189,330,000
06/03/2019 15,200 0.40 2.63 14,800 15,600 14,800 480,221 7,299,359,200
05/03/2019 14,800 -0.10 -0.68 14,900 14,950 14,750 217,983 3,226,148,400
04/03/2019 14,900 0.10 0.67 14,800 15,000 14,850 310,190 4,621,831,000
01/03/2019 14,800 0.30 2.03 14,550 14,800 14,550 242,853 3,594,224,400
28/02/2019 14,550 -0.40 -2.75 15,000 15,050 14,500 288,704 4,200,643,200
27/02/2019 15,000 0.30 2.00 14,700 15,100 14,750 403,152 6,047,280,000
26/02/2019 14,700 0.10 0.68 14,600 14,750 14,550 296,965 4,365,385,500
25/02/2019 14,600 0.00 ■■ 0.00 14,600 14,750 14,400 271,275 3,960,615,000
22/02/2019 14,600 -0.10 -0.68 14,700 14,850 14,500 269,597 3,936,116,200
21/02/2019 14,700 0.00 ■■ 0.00 14,700 15,100 14,600 501,761 7,375,886,700
20/02/2019 14,700 0.00 ■■ 0.00 14,700 14,850 14,600 252,794 3,716,071,800
19/02/2019 14,700 -0.50 -3.40 15,150 15,200 14,700 477,136 7,013,899,200
18/02/2019 15,150 0.90 5.94 14,300 15,150 14,300 699,625 10,599,318,750
15/02/2019 14,300 0.10 0.70 14,250 14,400 14,150 225,967 3,231,328,100
14/02/2019 14,250 -0.10 -0.70 14,350 14,400 14,100 295,787 4,214,964,750
13/02/2019 14,350 -0.20 -1.39 14,500 14,550 14,350 283,650 4,070,377,500
12/02/2019 14,500 0.00 ■■ 0.00 14,500 14,700 14,400 336,921 4,885,354,500
11/02/2019 14,500 0.20 1.38 14,300 14,650 14,250 271,892 3,942,434,000
01/02/2019 14,300 0.20 1.40 14,100 14,300 13,900 184,165 2,633,559,500
31/01/2019 14,100 0.20 1.42 13,950 14,400 14,000 328,506 4,631,934,600
30/01/2019 13,950 -0.30 -2.15 14,200 14,250 13,950 250,463 3,493,958,850
29/01/2019 14,200 -0.10 -0.70 14,250 14,300 14,100 177,397 2,519,037,400
28/01/2019 14,250 0.20 1.40 14,050 14,450 14,050 250,204 3,565,407,000
25/01/2019 14,050 0.20 1.42 13,900 14,150 13,950 238,961 3,357,402,050
24/01/2019 13,900 0.10 0.72 13,850 14,000 13,800 200,357,000 2,784,962,300,000
23/01/2019 13,850 -0.10 -0.72 13,900 13,950 13,650 276,903,000 3,835,106,550,000
22/01/2019 13,900 -0.30 -2.16 14,150 14,300 13,900 208,257,000 2,894,772,300,000
21/01/2019 14,150 0.20 1.41 13,950 14,400 13,900 2,887,150 40,853,172,500
18/01/2019 13,950 -0.15 -1.08 14,100 14,100 13,900 1,969,790 27,478,570,500
17/01/2019 14,100 -0.05 -0.35 14,100 14,250 14,050 2,127,670 30,000,147,000
16/01/2019 14,100 0.35 2.48 13,750 14,200 13,800 4,718,900 66,536,490,000
15/01/2019 13,750 0.25 1.82 13,500 13,750 13,500 2,097,550 28,841,312,500
14/01/2019 13,500 -0.30 -2.22 13,800 13,750 13,500 2,121,870 28,645,245,000
11/01/2019 13,800 0.10 0.72 13,700 13,850 13,700 2,013,520 27,786,576,000
10/01/2019 13,700 -0.20 -1.46 13,700 13,850 13,500 2,572,990 35,249,963,000
09/01/2019 13,700 -0.20 -1.46 13,900 14,000 13,700 3,089,530 42,326,561,000
08/01/2019 13,900 0.05 0.36 13,850 14,050 13,750 3,023,140 42,021,646,000
07/01/2019 13,850 0.10 0.72 13,750 14,050 13,700 2,175,800 30,134,830,000
04/01/2019 13,750 0.65 4.73 13,100 13,750 12,900 4,392,690 60,399,487,500
03/01/2019 13,100 0.10 0.76 13,000 13,350 12,950 3,564,940 46,700,714,000
02/01/2019 13,000 -0.15 -1.15 13,150 13,450 13,000 2,156,400 28,033,200,000
30/12/2018 13,150 -0.65 -4.94 13,800 13,800 13,150 2,346,670 30,858,710,500
28/12/2018 13,150 -0.65 -4.94 13,800 13,800 13,150 2,346,670 30,858,710,500
27/12/2018 13,800 0.50 3.62 13,300 13,850 13,550 3,733,960 51,528,648,000
26/12/2018 13,300 -0.50 -3.76 13,800 13,900 13,200 2,734,580 36,369,914,000
25/12/2018 13,800 -0.40 -2.90 14,200 13,850 13,350 4,990,220 68,865,036,000
24/12/2018 14,200 -0.55 -3.87 14,750 14,900 13,950 3,910,690 55,531,798,000
23/12/2018 14,750 0.35 2.37 14,400 14,750 14,200 3,572,340 52,692,015,000
21/12/2018 14,750 0.35 2.37 14,400 14,750 14,200 3,572,340 52,692,015,000
20/12/2018 14,400 0.30 2.08 14,100 14,450 14,000 2,908,170 41,877,648,000
19/12/2018 14,100 0.10 0.71 14,000 14,150 13,800 2,022,060 28,511,046,000
18/12/2018 14,000 -0.25 -1.79 14,250 14,200 13,650 3,625,420 50,755,880,000
17/12/2018 14,250 -0.15 -1.05 14,400 14,400 14,000 3,372,450 48,057,412,500
16/12/2018 14,400 -0.10 -0.69 14,500 14,600 14,400 3,130,030 45,072,432,000
14/12/2018 14,400 -0.10 -0.69 14,500 14,600 14,400 3,130,030 45,072,432,000
13/12/2018 14,500 -0.15 -1.03 14,650 14,850 14,500 2,630,900 38,148,050,000
12/12/2018 14,650 0.45 3.07 14,200 14,850 14,200 6,674,310 97,778,641,500
11/12/2018 14,200 0.50 3.52 13,700 14,250 13,700 3,251,500 46,171,300,000
10/12/2018 13,700 -0.05 -0.36 13,750 13,800 13,500 3,139,880 43,016,356,000
08/12/2018 13,750 0.05 0.36 13,750 14,000 13,750 3,264,660 44,889,075,000
07/12/2018 13,750 0.05 0.36 13,750 14,000 13,750 3,264,660 44,889,075,000
06/12/2018 13,750 -0.10 -0.73 13,850 13,900 13,600 2,075,460 28,537,575,000
05/12/2018 13,850 0.55 3.97 13,300 13,850 13,050 4,630,170 64,127,854,500
04/12/2018 13,300 0.30 2.26 13,000 13,300 12,900 3,088,160 41,072,528,000
03/12/2018 13,000 0.30 2.31 12,700 13,100 12,800 2,735,840 35,565,920,000
30/11/2018 12,700 -0.10 -0.79 12,800 12,900 12,650 1,053,260 13,376,402,000
29/11/2018 12,800 -0.05 -0.39 12,850 13,100 12,750 1,790,280 22,915,584,000
28/11/2018 12,850 -0.10 -0.78 12,950 12,900 12,650 1,555,500 19,988,175,000
27/11/2018 12,950 -0.05 -0.39 13,000 13,050 12,800 1,697,080 21,977,186,000
26/11/2018 13,000 0.30 2.31 12,700 13,000 12,700 1,694,560 22,029,280,000
25/11/2018 12,700 0.20 1.57 12,500 12,850 12,500 3,413,330 43,349,291,000
23/11/2018 12,700 0.20 1.57 12,500 12,850 12,500 3,413,330 43,349,291,000
22/11/2018 12,500 -0.15 -1.20 12,650 12,700 12,450 1,237,850 15,473,125,000
21/11/2018 12,650 0.10 0.79 12,550 12,650 12,400 2,094,730 26,498,334,500
20/11/2018 12,550 0.20 1.59 12,350 12,600 12,250 1,684,210 21,136,835,500
19/11/2018 12,350 0.25 2.02 12,100 12,350 12,150 1,997,990 24,675,176,500
16/11/2018 12,100 -0.20 -1.65 12,300 12,450 12,100 1,990,290 24,082,509,000
15/11/2018 12,300 -0.20 -1.63 12,500 12,500 12,300 1,168,770 14,375,871,000
14/11/2018 12,500 -0.05 -0.40 12,550 12,700 12,350 1,918,840 23,985,500,000
13/11/2018 12,550 0.10 0.80 12,450 12,800 12,150 2,567,680 32,224,384,000
12/11/2018 12,450 0.20 1.61 12,250 12,550 12,100 1,959,690 24,398,140,500
09/11/2018 12,250 0.15 1.22 12,100 12,500 12,050 1,697,940 20,799,765,000
08/11/2018 12,100 -0.20 -1.65 12,300 12,500 12,100 1,631,820 19,745,022,000
07/11/2018 12,300 -0.05 -0.41 12,350 12,350 12,150 1,318,070 16,212,261,000
06/11/2018 12,350 0.05 0.40 12,300 12,550 12,150 1,288,470 15,912,604,500
05/11/2018 12,300 0.15 1.22 12,150 12,300 12,050 1,552,050 19,090,215,000
02/11/2018 12,150 0.05 0.41 12,100 12,250 12,000 2,029,020 24,652,593,000
01/11/2018 12,100 -0.05 -0.41 12,100 12,350 12,000 1,322,740 16,005,154,000
31/10/2018 12,100 0.20 1.65 11,900 12,250 11,900 2,293,740 27,754,254,000
30/10/2018 11,900 -0.10 -0.84 11,900 11,950 11,750 1,218,550 14,500,745,000
29/10/2018 11,900 0.05 0.42 11,850 11,950 11,650 1,610,770 19,168,163,000
28/10/2018 11,850 -0.05 -0.42 11,900 12,100 11,750 1,636,180 19,388,733,000
26/10/2018 11,850 -0.05 -0.42 11,900 12,100 11,750 1,636,180 19,388,733,000
25/10/2018 11,900 -0.30 -2.52 11,900 11,900 11,300 1,700,500 20,235,950,000
24/10/2018 11,900 -0.30 -2.52 12,200 12,300 11,900 1,488,710 17,715,649,000
23/10/2018 12,200 -0.25 -2.05 12,450 12,500 11,900 2,135,270 26,050,294,000
22/10/2018 12,450 -0.10 -0.80 12,550 12,750 12,400 2,304,190 28,687,165,500
21/10/2018 12,550 -0.05 -0.40 12,600 12,550 12,200 1,666,680 20,916,834,000
19/10/2018 12,550 -0.05 -0.40 12,600 12,550 12,200 1,666,680 20,916,834,000
18/10/2018 12,600 -0.20 -1.59 12,800 12,800 12,550 1,468,720 18,505,872,000
17/10/2018 12,800 0.10 0.78 12,700 12,900 12,650 2,182,340 27,933,952,000
16/10/2018 12,700 0.10 0.79 12,600 12,800 12,450 1,658,600 21,064,220,000
15/10/2018 12,600 -0.15 -1.19 12,600 12,900 12,000 1,709,190 21,535,794,000
14/10/2018 12,600 0.40 3.17 12,200 12,700 11,950 2,440,130 30,745,638,000
12/10/2018 12,600 0.40 3.17 12,200 12,700 11,950 2,440,130 30,745,638,000
11/10/2018 12,200 -0.90 -7.38 13,100 12,650 12,200 4,521,140 55,157,908,000
10/10/2018 13,100 -0.20 -1.53 13,300 13,300 12,900 2,856,410 37,418,971,000
09/10/2018 13,300 -0.15 -1.13 13,450 13,500 13,300 2,366,020 31,468,066,000
08/10/2018 13,450 0.05 0.37 13,450 13,700 13,250 3,077,560 41,393,182,000
07/10/2018 13,450 0.15 1.12 13,300 13,700 13,250 4,650,900 62,554,605,000
05/10/2018 13,450 0.15 1.12 13,300 13,700 13,250 4,650,900 62,554,605,000
04/10/2018 13,300 0.30 2.26 13,000 13,350 13,000 3,913,610 52,051,013,000
03/10/2018 13,000 0.05 0.38 13,000 13,100 12,950 2,258,840 29,364,920,000
02/10/2018 13,000 0.05 0.38 12,950 13,250 12,950 4,305,910 55,976,830,000
01/10/2018 12,950 0.25 1.93 12,700 13,200 12,700 4,550,350 58,927,032,500
30/09/2018 12,700 -0.20 -1.57 12,900 13,000 12,650 2,410,450 30,612,715,000
28/09/2018 12,700 -0.20 -1.57 12,900 13,000 12,650 2,410,450 30,612,715,000
27/09/2018 12,900 -0.05 -0.39 12,950 13,100 12,800 2,799,790 36,117,291,000
26/09/2018 12,950 0.05 0.39 12,950 13,050 12,800 2,314,730 29,975,753,500
25/09/2018 12,950 0.25 1.93 12,700 13,050 12,600 4,525,660 58,607,297,000
24/09/2018 12,700 0.25 1.97 12,450 12,800 12,600 2,304,400 29,265,880,000
21/09/2018 12,450 -0.25 -2.01 12,700 12,850 12,450 2,853,550 35,526,697,500
20/09/2018 12,700 0.30 2.36 12,400 12,800 12,550 3,709,140 47,106,078,000
19/09/2018 12,400 0.25 2.02 12,150 12,500 12,200 4,656,440 57,739,856,000
18/09/2018 12,150 0.20 1.65 11,950 12,300 11,800 2,217,150 26,938,372,500
17/09/2018 11,950 -0.05 -0.42 11,950 12,100 11,900 1,224,820 14,636,599,000
14/09/2018 11,950 0.05 0.42 11,950 12,050 11,900 1,485,340 17,749,813,000
13/09/2018 11,950 0.10 0.84 11,850 12,100 11,800 1,950,760 23,311,582,000
12/09/2018 11,850 0.10 0.84 11,750 11,950 11,750 1,665,740 19,739,019,000
11/09/2018 11,750 -0.05 -0.43 11,800 11,850 11,700 1,576,020 18,518,235,000
10/09/2018 11,800 -0.15 -1.27 11,950 11,950 11,700 1,444,620 17,046,516,000
07/09/2018 11,950 0.10 0.84 11,850 12,050 11,750 1,824,760 21,805,882,000
06/09/2018 11,850 0.05 0.42 11,800 12,000 11,650 1,358,610 16,099,528,500
05/09/2018 11,800 -0.20 -1.69 12,000 12,050 11,800 1,268,870 14,972,666,000
04/09/2018 12,000 -0.10 -0.83 12,100 12,200 11,850 1,678,050 20,136,600,000
03/09/2018 12,100 -0.15 -1.24 12,250 12,250 12,000 1,155,550 13,982,155,000
31/08/2018 12,100 -0.15 -1.24 12,250 12,250 12,000 1,155,550 13,982,155,000
30/08/2018 12,250 0.20 1.63 12,050 12,250 12,000 1,703,230 20,864,567,500
29/08/2018 12,050 -0.35 -2.90 12,400 12,400 12,050 1,581,620 19,058,521,000
28/08/2018 12,400 -0.05 -0.40 12,450 12,550 12,200 1,873,670 23,233,508,000
27/08/2018 12,450 -0.05 -0.40 12,450 12,650 12,400 2,867,330 35,698,258,500
24/08/2018 12,450 -0.05 -0.40 12,500 12,500 12,350 1,046,170 13,024,816,500
23/08/2018 12,500 0.10 0.80 12,400 12,700 12,350 2,252,890 28,161,125,000
22/08/2018 12,400 0.30 2.42 12,100 12,550 12,100 4,001,080 49,613,392,000
21/08/2018 12,100 0.10 0.83 12,000 12,100 11,900 1,923,180 23,270,478,000
20/08/2018 12,000 -0.15 -1.25 12,150 12,100 11,850 1,738,830 20,865,960,000
17/08/2018 12,150 -0.05 -0.41 12,200 12,300 12,000 1,569,200 19,065,780,000
16/08/2018 12,200 -0.15 -1.23 12,200 12,200 11,850 1,495,850 18,249,370,000
15/08/2018 12,200 0.20 1.64 12,000 12,350 12,000 2,779,850 33,914,170,000
14/08/2018 12,000 0.05 0.42 12,000 12,100 11,950 1,909,990 22,919,880,000
13/08/2018 12,000 -0.05 -0.42 12,000 12,000 11,900 1,635,750 19,629,000,000
10/08/2018 12,000 0.15 1.25 11,850 12,000 11,800 1,570,590 18,847,080,000
09/08/2018 11,850 0.05 0.42 11,850 12,050 11,850 1,818,650 21,551,002,500
08/08/2018 11,850 0.25 2.11 11,600 11,850 11,600 1,636,550 19,393,117,500
07/08/2018 11,600 -0.05 -0.43 11,600 11,650 11,500 960,180 11,138,088,000
06/08/2018 11,600 -0.05 -0.43 11,650 11,750 11,450 1,590,030 18,444,348,000
03/08/2018 11,650 -0.15 -1.29 11,800 11,950 11,650 1,405,360 16,372,444,000
02/08/2018 11,800 -0.05 -0.42 11,850 11,800 11,550 1,669,340 19,698,212,000
01/08/2018 11,850 -0.10 -0.84 11,950 12,000 11,750 1,626,570 19,274,854,500
31/07/2018 11,950 -0.25 -2.09 12,200 12,200 11,700 3,174,530 37,935,633,500
30/07/2018 12,200 0.30 2.46 11,900 12,300 11,950 2,205,560 26,907,832,000
29/07/2018 11,900 -0.05 -0.42 11,900 12,000 11,700 1,588,950 18,908,505,000
27/07/2018 11,900 -0.05 -0.42 11,900 12,000 11,700 1,588,950 18,908,505,000
26/07/2018 11,900 -0.10 -0.84 12,000 11,950 11,750 2,312,420 27,517,798,000
25/07/2018 12,000 -0.10 -0.83 12,000 12,100 11,850 2,656,520 31,878,240,000
24/07/2018 12,000 -0.10 -0.83 12,100 12,100 11,800 1,546,990 18,563,880,000
23/07/2018 12,100 0.30 2.48 11,800 12,300 11,650 3,061,810 37,047,901,000
22/07/2018 11,800 0.20 1.69 11,600 11,800 11,550 2,031,000 23,965,800,000
20/07/2018 11,800 0.20 1.69 11,600 11,800 11,550 2,031,000 23,965,800,000
19/07/2018 11,600 -0.20 -1.72 11,800 11,900 11,600 2,184,440 25,339,504,000
18/07/2018 11,800 0.10 0.85 11,700 11,800 11,650 1,994,360 23,533,448,000
17/07/2018 11,700 0.15 1.28 11,550 11,800 11,450 2,298,300 26,890,110,000
16/07/2018 11,550 0.15 1.30 11,400 11,550 11,300 2,032,140 23,471,217,000
15/07/2018 11,400 0.30 2.63 11,100 11,500 11,100 2,154,860 24,565,404,000
13/07/2018 11,400 0.30 2.63 11,100 11,500 11,100 2,154,860 24,565,404,000
12/07/2018 11,100 0.10 0.90 11,000 11,100 10,900 1,175,290 13,045,719,000
11/07/2018 11,000 -0.05 -0.45 11,050 11,150 10,900 2,565,460 28,220,060,000
10/07/2018 11,050 -0.15 -1.36 11,200 11,200 10,950 1,057,310 11,683,275,500
09/07/2018 11,200 -0.10 -0.89 11,300 11,350 11,000 2,004,470 22,450,064,000
08/07/2018 11,300 -0.05 -0.44 11,300 11,300 10,900 2,207,350 24,943,055,000
06/07/2018 11,300 -0.05 -0.44 11,300 11,300 10,900 2,207,350 24,943,055,000
05/07/2018 11,300 -0.40 -3.54 11,700 11,650 10,900 2,689,850 30,395,305,000
04/07/2018 11,700 0.30 2.56 11,400 11,700 11,150 2,007,250 23,484,825,000
03/07/2018 11,400 -0.20 -1.75 11,600 11,600 10,800 3,377,180 38,499,852,000
02/07/2018 11,600 -0.35 -3.02 11,950 11,950 11,400 1,858,320 21,556,512,000
01/07/2018 11,950 -0.05 -0.42 12,000 0 0 1,027,020 12,272,889,000
29/06/2018 11,950 -0.05 -0.42 12,000 12,150 11,900 1,027,020 12,272,889,000
28/06/2018 12,000 -0.10 -0.83 12,100 12,200 11,950 1,051,170 12,614,040,000
27/06/2018 12,100 -0.40 -3.31 12,500 12,500 12,100 1,091,660 13,209,086,000
26/06/2018 12,500 0.20 1.60 12,300 12,500 12,000 1,615,970 20,199,625,000
25/06/2018 12,300 0.10 0.81 12,200 12,400 12,200 1,113,540 13,696,542,000
22/06/2018 12,200 0.10 0.82 12,100 12,300 12,000 865,340 10,557,148,000
21/06/2018 12,100 -0.15 -1.24 12,250 12,300 11,900 954,240 11,546,304,000
20/06/2018 12,250 0.10 0.82 12,150 12,250 12,000 1,499,300 18,366,425,000
19/06/2018 12,150 -0.25 -2.06 12,400 12,300 11,700 3,037,250 36,902,587,500
18/06/2018 12,400 -0.25 -2.02 12,650 12,700 12,250 1,968,600 24,410,640,000
17/06/2018 12,650 -0.15 -1.19 12,650 12,700 12,500 2,154,130 27,249,744,500
15/06/2018 12,650 -0.15 -1.19 12,650 12,700 12,500 2,154,130 27,249,744,500
14/06/2018 12,650 0.15 1.19 12,500 12,800 12,500 3,340,890 42,262,258,500
13/06/2018 12,500 0.15 1.20 12,350 12,500 12,250 2,888,330 36,104,125,000
12/06/2018 12,350 -0.35 -2.83 12,700 12,550 12,200 3,240,480 40,019,928,000
11/06/2018 12,700 -0.20 -1.57 12,900 12,950 12,550 2,432,690 30,895,163,000
10/06/2018 12,900 -0.10 -0.78 13,000 13,000 12,700 1,804,690 23,280,501,000
08/06/2018 12,900 -0.10 -0.78 13,000 13,000 12,700 1,804,690 23,280,501,000
07/06/2018 13,000 0.30 2.31 12,700 13,150 12,650 3,976,060 51,688,780,000
06/06/2018 12,700 0.05 0.39 12,650 12,700 12,450 2,084,680 26,475,436,000
05/06/2018 12,650 0.10 0.79 12,550 12,850 12,400 3,908,820 49,446,573,000
04/06/2018 12,550 0.25 1.99 12,300 12,600 12,200 1,580,160 19,831,008,000
03/06/2018 12,300 -0.30 -2.44 12,600 12,750 12,050 3,364,420 41,382,366,000
01/06/2018 12,300 -0.30 -2.44 12,600 12,750 12,050 3,364,420 41,382,366,000
31/05/2018 12,600 0.10 0.79 12,500 12,800 12,400 1,216,270 15,325,002,000
30/05/2018 12,500 0.10 0.80 12,400 12,650 12,150 2,540,010 31,750,125,000
29/05/2018 12,400 0.65 5.24 11,750 12,450 11,200 3,791,250 47,011,500,000
28/05/2018 11,750 -0.80 -6.81 12,550 12,450 11,700 2,824,520 33,188,110,000
27/05/2018 12,550 -0.05 -0.40 12,600 13,000 12,050 4,233,590 53,131,554,500
25/05/2018 12,550 -0.05 -0.40 12,600 13,000 12,050 4,233,590 53,131,554,500
24/05/2018 12,600 -0.70 -5.56 13,300 13,600 12,500 5,679,670 71,563,842,000
23/05/2018 13,300 -0.50 -3.76 13,800 13,600 13,250 1,277,190 16,986,627,000
22/05/2018 13,800 -0.60 -4.35 13,800 13,800 12,900 2,994,670 41,326,446,000
21/05/2018 13,800 -0.10 -0.72 13,900 14,050 13,750 2,031,290 28,031,802,000
20/05/2018 13,900 -0.10 -0.72 14,000 14,200 13,800 3,332,180 46,317,302,000
18/05/2018 13,900 -0.10 -0.72 14,000 14,200 13,800 3,332,180 46,317,302,000
17/05/2018 14,000 0.40 2.86 13,600 14,100 13,600 3,417,210 47,840,940,000
16/05/2018 13,600 0.15 1.10 13,450 13,650 13,400 2,473,820 33,643,952,000
15/05/2018 13,450 -0.10 -0.74 13,550 13,600 13,450 1,574,460 21,176,487,000
14/05/2018 13,550 -0.05 -0.37 13,550 13,600 13,400 1,208,560 16,375,988,000
13/05/2018 13,550 0.15 1.11 13,400 13,550 13,200 1,440,600 19,520,130,000
11/05/2018 13,550 0.15 1.11 13,400 13,550 13,200 1,440,600 19,520,130,000
10/05/2018 13,400 -0.25 -1.87 13,650 13,700 13,200 2,470,120 33,099,608,000
09/05/2018 13,650 0.10 0.73 13,550 13,700 13,450 2,768,700 37,792,755,000
08/05/2018 13,550 -0.20 -1.48 13,750 13,850 13,550 2,540,820 34,428,111,000
07/05/2018 13,750 0.10 0.73 13,650 13,800 13,550 2,197,850 30,220,437,500
05/05/2018 13,650 0.05 0.37 13,600 13,850 13,500 2,316,200 31,616,130,000
04/05/2018 13,650 0.05 0.37 13,600 13,850 13,500 2,316,200 31,616,130,000
03/05/2018 13,600 0.10 0.74 13,500 13,600 13,050 2,677,250 36,410,600,000
02/05/2018 13,500 0.20 1.48 13,300 13,550 13,150 4,088,550 55,195,425,000
30/04/2018 13,300 0.80 6.02 12,500 13,300 12,450 3,064,810 40,761,973,000
27/04/2018 13,300 0.80 6.02 12,500 13,300 12,450 3,064,810 40,761,973,000
26/04/2018 12,500 -0.40 -3.20 12,900 13,000 12,500 2,957,300 36,966,250,000
25/04/2018 12,900 -0.05 -0.39 12,900 13,200 12,600 3,345,100 43,151,790,000
24/04/2018 12,900 -0.05 -0.39 12,900 13,200 12,600 3,345,100 43,151,790,000
23/04/2018 12,900 -0.90 -6.98 13,800 13,950 12,900 5,114,530 65,977,437,000
20/04/2018 13,800 -0.20 -1.45 14,000 14,000 13,600 2,265,790 31,267,902,000
19/04/2018 14,000 -0.20 -1.43 14,200 14,250 13,800 2,761,170 38,656,380,000
18/04/2018 14,200 -0.30 -2.11 14,500 14,650 14,200 1,852,870 26,310,754,000
13/04/2018 13,900 0.10 0.72 13,800 14,150 13,750 2,824,980 39,267,222,000
12/04/2018 13,800 -0.35 -2.54 14,150 14,000 13,700 4,894,300 67,541,340,000
11/04/2018 14,150 -0.50 -3.53 14,650 14,700 13,700 9,141,750 129,355,762,500
10/04/2018 14,650 -0.05 -0.34 14,700 14,850 14,400 6,134,990 89,877,603,500
09/04/2018 14,700 -0.05 -0.34 14,750 14,950 14,650 5,003,590 73,552,773,000
06/04/2018 14,750 -0.25 -1.69 15,000 15,200 14,650 4,235,280 62,470,380,000
05/04/2018 15,000 0.50 3.33 14,500 15,150 14,400 7,536,280 113,044,200,000
04/04/2018 14,500 0.40 2.76 14,100 14,700 14,100 8,174,560 118,531,120,000
03/04/2018 14,100 0.35 2.48 13,750 14,200 13,550 4,680,660 65,997,306,000
02/04/2018 13,750 0.40 2.91 13,350 14,000 13,600 5,647,240 77,649,550,000
30/03/2018 13,350 0.30 2.25 13,050 13,350 13,000 1,876,630 25,053,010,500
29/03/2018 13,050 -0.05 -0.38 13,050 13,150 12,950 1,967,160 25,671,438,000
28/03/2018 13,050 0.15 1.15 12,900 13,300 12,900 4,199,220 54,799,821,000
27/03/2018 12,900 -0.05 -0.39 12,900 13,100 12,850 1,640,380 21,160,902,000
26/03/2018 12,900 -0.20 -1.55 13,100 13,200 12,900 2,261,200 29,169,480,000
23/03/2018 13,100 -0.35 -2.67 13,450 13,200 12,800 4,597,990 60,233,669,000
22/03/2018 13,450 -0.15 -1.12 13,600 13,800 13,250 3,278,260 44,092,597,000
21/03/2018 13,600 0.25 1.84 13,350 13,600 13,400 3,138,250 42,680,200,000
20/03/2018 13,350 -0.15 -1.12 13,500 13,550 13,150 3,901,990 52,091,566,500
19/03/2018 13,500 -0.20 -1.48 13,500 13,650 13,450 2,252,910 30,414,285,000
16/03/2018 13,500 -0.20 -1.48 13,700 13,900 13,500 4,514,690 60,948,315,000
15/03/2018 13,700 -0.30 -2.19 14,000 14,000 13,700 2,405,010 32,948,637,000
14/03/2018 14,000 0.15 1.07 13,850 14,150 13,850 4,411,090 61,755,260,000
13/03/2018 13,850 0.60 4.33 13,250 13,950 13,200 7,988,280 110,637,678,000
12/03/2018 13,250 -0.05 -0.38 13,300 13,600 13,250 1,969,420 26,094,815,000
09/03/2018 13,250 -0.05 -0.38 13,300 13,600 13,250 2,023,820 26,815,615,000
08/03/2018 13,300 0.05 0.38 13,250 13,800 13,300 2,886,640 38,392,312,000
07/03/2018 13,250 0.25 1.89 13,000 13,450 12,950 3,706,540 49,111,655,000
06/03/2018 13,000 0.30 2.31 12,700 13,000 12,600 3,040,120 39,521,560,000
05/03/2018 12,700 -0.45 -3.54 13,150 13,300 12,700 3,211,760 40,789,352,000
02/03/2018 13,150 0.25 1.90 12,900 13,200 12,750 3,131,640 41,181,066,000
01/03/2018 12,900 -0.05 -0.39 12,950 13,100 12,800 2,714,790 35,020,791,000
28/02/2018 12,950 0.10 0.77 12,950 13,200 12,800 2,865,680 37,110,556,000
27/02/2018 12,950 -0.30 -2.32 13,250 13,250 12,950 2,000,990 25,912,820,500
26/02/2018 13,250 -0.05 -0.38 13,250 13,500 13,050 2,713,030 35,947,647,500
23/02/2018 13,250 0.25 1.89 13,000 13,300 13,000 2,288,100 30,317,325,000
22/02/2018 13,000 -0.50 -3.85 13,500 13,450 12,950 2,626,710 34,147,230,000
21/02/2018 13,500 0.75 5.56 12,750 13,500 12,750 2,475,630 33,421,005,000
14/02/2018 12,750 0.25 1.96 12,500 12,900 12,550 1,830,710 23,341,552,500
13/02/2018 12,750 0.25 1.96 12,500 12,900 12,550 1,830,710 23,341,552,500
12/02/2018 12,500 -0.05 -0.40 12,500 12,700 12,300 1,799,110 22,488,875,000
09/02/2018 12,500 -0.20 -1.60 12,700 12,500 12,000 2,564,890 32,061,125,000
08/02/2018 12,700 -0.30 -2.36 13,000 13,000 12,700 1,425,320 18,101,564,000
07/02/2018 13,000 0.40 3.08 12,600 13,150 12,800 2,456,660 31,936,580,000
06/02/2018 12,900 0.30 2.33 12,600 12,900 11,750 6,895,620 88,953,498,000
05/02/2018 12,600 -0.45 -3.57 13,050 13,200 12,600 5,150,920 64,901,592,000
02/02/2018 13,050 -0.05 -0.38 13,100 13,300 12,800 2,991,490 39,038,944,500
01/02/2018 13,100 -0.95 -7.25 14,050 14,000 13,100 6,555,310 85,874,561,000
31/01/2018 14,050 -1.05 -7.47 15,100 15,000 14,050 7,827,240 109,972,722,000
30/01/2018 15,100 0.20 1.32 14,900 15,300 14,500 4,193,410 63,320,491,000
29/01/2018 14,900 0.25 1.68 14,650 15,200 14,600 3,639,670 54,231,083,000
26/01/2018 14,650 -0.40 -2.73 15,050 15,300 14,650 3,388,050 49,634,932,500
25/01/2018 15,050 0.60 3.99 14,450 15,150 14,500 7,990,280 120,253,714,000
24/01/2018 13,250 -0.55 -4.15 13,800 14,500 13,900 3,201,630 42,421,597,500
22/01/2018 14,450 0.65 4.50 13,800 14,500 13,900 3,417,610 49,384,464,500
19/01/2018 13,800 -0.30 -2.17 14,100 14,300 13,800 4,890,640 67,490,832,000
18/01/2018 14,100 0.10 0.71 14,000 14,100 13,750 4,289,180 60,477,438,000
17/01/2018 14,000 -0.20 -1.43 14,200 14,550 14,000 4,227,600 59,186,400,000
16/01/2018 14,200 -0.60 -4.23 14,800 14,700 14,200 5,327,610 75,652,062,000
15/01/2018 14,800 -0.20 -1.35 15,000 15,050 14,700 4,491,970 66,481,156,000
12/01/2018 15,000 -0.30 -2.00 15,300 15,350 14,900 4,563,560 68,453,400,000
11/01/2018 15,300 -0.05 -0.33 15,350 15,400 15,000 3,160,500 48,355,650,000
10/01/2018 15,350 0.25 1.63 15,100 15,550 15,100 6,967,320 106,948,362,000
09/01/2018 15,100 0.25 1.66 14,850 15,100 14,550 5,317,770 80,298,327,000
08/01/2018 14,850 0.35 2.36 14,500 14,900 14,500 3,473,970 51,588,454,500
05/01/2018 14,500 0.05 0.34 14,450 14,900 14,300 3,011,970 43,673,565,000
04/01/2018 14,450 0.25 1.73 14,200 14,750 14,150 4,473,290 64,639,040,500
03/01/2018 14,200 0.55 3.87 13,650 14,250 13,700 5,370,970 76,267,774,000
02/01/2018 13,650 0.25 1.83 13,400 13,650 13,400 2,206,410 30,117,496,500
01/01/2018 13,400 0.05 0.37 13,400 13,550 13,400 1,440,280 19,299,752,000
29/12/2017 13,400 0.05 0.37 13,400 13,550 13,400 1,440,280 19,299,752,000
28/12/2017 13,400 -0.05 -0.37 13,400 13,450 13,300 1,424,230 19,084,682,000
27/12/2017 13,400 0.05 0.37 13,350 13,650 13,250 2,444,900 32,761,660,000
26/12/2017 13,350 0.15 1.12 13,200 13,500 13,150 1,605,060 21,427,551,000
25/12/2017 13,200 -0.25 -1.89 13,450 13,450 13,150 1,322,320 17,454,624,000
24/12/2017 13,450 -0.05 -0.37 13,500 13,500 13,300 1,947,880 26,198,986,000
22/12/2017 13,450 -0.05 -0.37 13,500 13,500 13,300 1,947,880 26,198,986,000
21/12/2017 13,500 -0.25 -1.85 13,750 13,750 13,500 2,058,510 27,789,885,000
20/12/2017 13,750 0.60 4.36 13,150 13,850 13,100 2,936,020 40,370,275,000
19/12/2017 13,150 -0.15 -1.14 13,300 13,400 13,150 2,286,310 30,064,976,500
18/12/2017 13,400 0.10 0.75 13,300 13,400 13,200 243,780 3,266,652,000
17/12/2017 13,300 0.05 0.38 13,250 13,350 13,100 1,450,940 19,297,502,000
15/12/2017 13,250 0.45 3.40 12,800 13,250 12,800 1,083,390 14,354,917,500
14/12/2017 12,800 -0.55 -4.30 13,350 13,350 12,800 4,004,830 51,261,824,000
13/12/2017 13,350 -0.35 -2.62 13,700 13,900 12,800 6,159,520 82,229,592,000
12/12/2017 13,700 -0.60 -4.38 14,300 14,150 13,700 2,289,130 31,361,081,000
11/12/2017 14,050 -0.25 -1.78 14,300 14,100 13,950 260,410 3,658,760,500
10/12/2017 14,300 0.10 0.70 14,200 14,350 14,150 2,102,090 30,059,887,000
08/12/2017 14,200 0.10 0.70 14,100 14,300 14,050 3,189,140 45,285,788,000
07/12/2017 14,200 0.10 0.70 14,100 14,300 14,050 3,079,180 43,724,356,000
05/12/2017 14,000 -0.60 -4.11 14,600 14,700 14,000 3,290,220 46,063,080,000
04/12/2017 14,600 0.70 5.04 13,950 14,700 13,950 6,112,590 89,243,814,000
01/12/2017 13,900 0.10 0.72 13,900 14,050 13,750 2,560,320 35,588,448,000
30/11/2017 13,800 0.10 0.73 13,900 14,150 13,800 4,413,360 60,904,368,000
29/11/2017 13,700 -0.20 -1.44 13,800 13,900 13,700 2,168,020 29,701,874,000
28/11/2017 13,900 0.30 2.21 13,700 14,000 13,550 3,778,600 52,522,540,000
27/11/2017 13,600 0.35 2.64 13,350 13,800 13,350 4,322,330 58,783,688,000
24/11/2017 13,250 0.30 2.32 12,900 13,300 12,900 3,201,630 42,421,597,500
23/11/2017 12,950 0.10 0.78 12,850 13,000 12,750 2,201,970 28,515,511,500
22/11/2017 12,850 0.05 0.39 12,800 13,050 12,750 2,455,720 31,556,002,000
21/11/2017 12,800 0.10 0.79 12,700 12,800 12,600 1,854,820 23,741,696,000
20/11/2017 12,700 -0.50 -3.79 13,100 13,200 12,700 2,677,750 34,007,425,000
17/11/2017 13,200 -0.05 -0.38 13,250 13,300 13,050 1,919,320 25,335,024,000
16/11/2017 13,250 -0.05 -0.38 13,300 13,450 13,150 1,966,540 26,056,655,000
15/11/2017 13,300 0.55 4.31 12,700 13,350 12,600 4,513,810 60,033,673,000
14/11/2017 12,750 0.20 1.59 12,600 12,800 12,450 1,899,950 24,224,362,500
13/11/2017 12,550 -0.15 -1.18 12,800 12,800 12,450 2,425,850 30,444,417,500
10/11/2017 12,700 -0.05 -0.39 12,750 12,800 12,650 2,031,960 25,805,892,000
09/11/2017 12,750 0.05 0.39 12,700 12,900 12,650 1,681,290 21,436,447,500
08/11/2017 12,700 -0.30 -2.31 12,950 13,050 12,650 3,363,770 42,719,879,000
07/11/2017 13,000 -0.05 -0.38 13,000 13,150 12,900 2,051,410 26,668,330,000
06/11/2017 13,050 0.35 2.76 12,900 13,200 12,650 2,758,190 35,994,379,500
03/11/2017 12,700 0.80 6.72 11,900 12,700 11,900 5,084,190 64,569,213,000
02/11/2017 11,900 -0.55 -4.42 12,300 12,500 11,900 2,927,500 34,837,250,000
01/11/2017 12,450 -0.40 -3.11 12,600 12,700 12,300 2,148,740 26,751,813,000
31/10/2017 12,850 -0.10 -0.77 12,950 12,950 12,450 2,542,970 32,677,164,500
30/10/2017 12,950 -0.05 -0.38 13,100 13,300 12,600 2,254,030 29,189,688,500
27/10/2017 13,000 0.50 4.00 12,600 13,000 12,350 2,015,210 26,197,730,000
26/10/2017 12,500 -0.65 -4.94 13,200 13,250 12,500 4,445,060 55,563,250,000
25/10/2017 13,150 -0.10 -0.75 13,250 13,300 13,100 2,012,810 26,468,451,500
24/10/2017 13,250 -0.05 -0.38 13,250 13,300 13,100 3,933,230 52,115,297,500
23/10/2017 13,300 0.00 ■■ 0.00 13,300 13,450 13,150 3,920,490 52,142,517,000
20/10/2017 13,300 0.10 0.76 13,250 13,650 13,250 4,696,880 62,468,504,000
19/10/2017 13,200 -0.05 -0.38 13,250 13,500 13,200 5,129,480 67,709,136,000
18/10/2017 13,250 0.05 0.38 13,200 13,350 13,150 2,441,130 32,344,972,500
17/10/2017 13,200 -0.15 -1.12 13,350 13,350 13,150 2,055,880 27,137,616,000
16/10/2017 13,350 -0.15 -1.11 13,500 13,500 13,300 1,501,960 20,051,166,000
13/10/2017 13,500 0.30 2.27 13,200 13,600 13,200 2,272,040 30,672,540,000
12/10/2017 13,200 -0.10 -0.75 13,300 13,300 13,200 1,499,760 19,796,832,000
11/10/2017 13,300 -0.15 -1.12 13,450 13,500 13,050 4,014,720 53,395,776,000
10/10/2017 13,450 -0.05 -0.37 13,500 13,650 13,450 2,486,990 33,450,015,500
09/10/2017 13,500 -0.50 -3.57 14,000 14,000 13,500 2,150,520 29,032,020,000
06/10/2017 14,000 0.00 ■■ 0.00 14,000 14,150 13,900 1,120,270 15,683,780,000
05/10/2017 14,000 -0.25 -1.75 14,350 14,350 13,950 2,775,120 38,851,680,000
04/10/2017 14,250 0.10 0.71 14,150 14,250 14,100 1,550,230 22,090,777,500
03/10/2017 14,150 -0.35 -2.41 14,500 14,550 14,150 1,248,240 17,662,596,000
02/10/2017 14,500 -0.10 -0.68 14,650 14,650 14,300 895,460 12,984,170,000
29/09/2017 14,600 0.15 1.04 14,350 14,700 14,300 2,071,570 30,244,922,000
28/09/2017 14,450 0.35 2.48 14,200 14,500 14,200 1,994,950 28,827,027,500
27/09/2017 14,100 -0.10 -0.70 14,200 14,250 14,100 1,567,910 22,107,531,000
26/09/2017 14,200 -0.25 -1.73 14,400 14,400 14,150 1,846,930 26,226,406,000
25/09/2017 14,450 0.05 0.35 14,400 14,450 14,250 1,381,530 19,963,108,500
22/09/2017 14,400 -0.10 -0.69 14,500 14,600 14,350 1,270,760 18,298,944,000
21/09/2017 14,500 -0.10 -0.68 14,600 14,750 14,500 1,286,390 18,652,655,000
20/09/2017 14,600 -0.40 -2.67 15,000 15,000 14,600 1,862,690 27,195,274,000
19/09/2017 15,000 0.50 3.45 14,650 15,000 14,400 2,387,150 35,807,250,000
18/09/2017 14,500 -0.10 -0.68 14,600 14,800 14,500 2,550,660 36,984,570,000
15/09/2017 14,600 -0.30 -2.01 14,900 14,950 14,500 3,956,220 57,760,812,000
14/09/2017 14,900 0.00 ■■ 0.00 15,000 15,050 14,650 2,676,220 39,875,678,000
13/09/2017 14,900 -0.15 -1.00 15,050 15,100 14,900 1,693,880 25,238,812,000
12/09/2017 15,050 -0.05 -0.33 15,100 15,150 14,950 1,917,940 28,864,997,000
11/09/2017 15,100 0.05 0.33 15,050 15,200 14,950 1,477,720 22,313,572,000
08/09/2017 15,050 -0.30 -1.95 15,350 15,400 15,050 1,425,850 21,459,042,500
07/09/2017 15,350 0.00 ■■ 0.00 15,300 15,350 15,150 1,640,620 25,183,517,000
06/09/2017 15,350 0.15 0.99 15,200 15,350 15,000 1,631,480 25,043,218,000
05/09/2017 15,200 0.15 1.00 15,100 15,350 14,850 2,115,990 32,163,048,000
01/09/2017 15,050 -0.05 -0.33 15,200 15,200 15,050 891,130 13,411,506,500
31/08/2017 15,100 -0.15 -0.98 15,200 15,250 15,050 1,896,050 28,630,355,000
30/08/2017 15,250 -0.05 -0.33 15,200 15,350 15,200 654,810 9,985,852,500
29/08/2017 15,300 -0.05 -0.33 15,450 15,450 15,250 2,294,660 35,108,298,000
28/08/2017 15,350 0.55 3.72 15,000 15,400 14,950 4,706,290 72,241,551,500
25/08/2017 14,800 0.15 1.02 14,650 14,800 14,600 1,729,490 25,596,452,000
24/08/2017 14,650 0.10 0.69 14,600 14,650 14,500 1,096,460 16,063,139,000
23/08/2017 14,550 -0.10 -0.68 14,600 14,600 14,500 1,324,090 19,265,509,500
22/08/2017 14,650 -0.10 -0.68 14,750 14,800 14,500 1,637,730 23,992,744,500
21/08/2017 14,750 0.25 1.72 14,500 14,800 14,350 2,095,650 30,910,837,500
18/08/2017 14,500 0.40 2.84 14,200 14,500 14,000 983,420 14,259,590,000
17/08/2017 14,100 -0.15 -1.05 14,250 14,500 14,000 1,470,650 20,736,165,000
16/08/2017 14,250 -0.30 -2.06 14,550 14,550 14,250 2,725,510 38,838,517,500
15/08/2017 14,550 -0.15 -1.02 14,700 14,750 14,550 1,400,840 20,382,222,000
14/08/2017 14,700 0.10 0.68 14,750 14,850 14,700 785,490 11,546,703,000
11/08/2017 14,600 0.05 0.34 14,550 14,700 14,550 733,780 10,713,188,000
10/08/2017 14,550 0.00 ■■ 0.00 14,600 14,800 14,550 1,571,540 22,865,907,000
09/08/2017 14,550 -0.40 -2.68 15,000 15,000 14,550 1,625,540 23,651,607,000
08/08/2017 14,950 -0.05 -0.33 15,000 15,100 14,950 1,888,900 28,239,055,000
07/08/2017 15,000 0.10 0.67 14,950 15,050 14,850 1,637,570 24,563,550,000
04/08/2017 14,900 -0.10 -0.67 15,000 15,100 14,900 1,347,030 20,070,747,000
03/08/2017 15,000 -0.15 -0.99 15,150 15,200 14,900 1,229,560 18,443,400,000
02/08/2017 15,150 0.30 2.02 14,850 15,250 14,800 2,468,030 37,390,654,500
01/08/2017 14,850 0.20 1.37 14,650 15,050 14,650 2,608,150 38,731,027,500
31/07/2017 14,650 -0.40 -2.66 15,000 15,000 14,500 3,858,410 56,525,706,500
28/07/2017 15,050 -0.10 -0.66 15,150 15,250 15,050 2,392,960 36,014,048,000
27/07/2017 15,150 -0.10 -0.66 15,350 15,350 15,150 1,504,630 22,795,144,500
26/07/2017 15,250 0.10 0.66 15,200 15,450 15,150 2,010,390 30,658,447,500
25/07/2017 15,150 0.05 0.33 15,150 15,350 15,100 1,469,940 22,269,591,000
24/07/2017 15,100 0.10 0.67 15,000 15,250 14,950 1,522,000 22,982,200,000
21/07/2017 15,000 0.00 ■■ 0.00 15,000 15,300 15,000 1,719,390 25,790,850,000
20/07/2017 15,000 -0.20 -1.32 15,250 15,350 14,950 3,239,190 48,587,850,000
19/07/2017 15,200 -0.10 -0.65 15,350 15,450 15,200 2,152,330 32,715,416,000
18/07/2017 15,300 -0.15 -0.97 15,200 15,400 15,100 2,597,640 39,743,892,000
17/07/2017 15,450 -0.70 -4.33 16,150 16,200 15,050 6,737,160 104,089,122,000
14/07/2017 16,150 -0.10 -0.62 16,250 16,400 16,100 2,501,520 40,399,548,000
13/07/2017 16,250 0.05 0.31 16,250 16,300 16,100 1,566,980 25,463,425,000
12/07/2017 16,200 0.05 0.31 16,200 16,350 16,150 2,642,460 42,807,852,000
11/07/2017 16,150 -0.05 -0.31 16,200 16,350 16,000 2,575,580 41,595,617,000
10/07/2017 16,200 -0.40 -2.41 16,700 16,700 16,150 3,521,610 57,050,082,000
07/07/2017 16,600 -0.35 -2.06 17,000 17,150 16,600 5,182,210 86,024,686,000
06/07/2017 16,950 -0.10 -0.59 17,050 17,150 16,950 2,283,510 38,705,494,500
05/07/2017 17,050 -0.05 -0.29 17,100 17,200 17,000 1,898,910 32,376,415,500
04/07/2017 17,100 0.25 1.48 17,000 17,250 16,850 3,456,560 59,107,176,000
03/07/2017 16,850 0.00 ■■ 0.00 16,850 17,100 16,800 2,219,500 37,398,575,000
30/06/2017 16,850 -0.05 -0.30 16,950 17,000 16,800 1,616,310 27,234,823,500
29/06/2017 16,900 0.10 0.60 16,950 17,150 16,850 2,685,960 45,392,724,000
28/06/2017 16,800 -0.10 -0.59 16,950 17,000 16,800 1,351,330 22,702,344,000
27/06/2017 16,900 -0.30 -1.74 17,200 17,200 16,750 2,157,100 36,454,990,000
26/06/2017 17,200 0.10 0.58 17,200 17,450 17,050 2,996,700 51,543,240,000
23/06/2017 17,100 0.00 ■■ 0.00 17,100 17,300 16,950 2,483,180 42,462,378,000
22/06/2017 17,100 0.10 0.59 17,300 17,650 17,100 5,969,090 102,071,439,000
21/06/2017 17,000 -0.20 -1.16 17,100 17,150 16,800 3,683,410 62,617,970,000
20/06/2017 17,200 0.65 3.93 16,600 17,200 16,600 6,720,450 115,591,740,000
19/06/2017 16,550 0.35 2.16 16,400 16,600 16,300 2,866,860 47,446,533,000
16/06/2017 16,200 0.00 ■■ 0.00 16,300 16,400 16,200 2,438,840 39,509,208,000
15/06/2017 16,200 0.00 ■■ 0.00 16,200 16,300 16,100 900,410 14,586,642,000
14/06/2017 16,200 -0.15 -0.92 16,350 16,450 16,200 1,223,190 19,815,678,000
13/06/2017 16,350 0.00 ■■ 0.00 16,350 16,450 16,100 2,874,120 46,991,862,000
12/06/2017 16,350 -0.20 -1.21 16,550 16,600 16,350 1,768,720 28,918,572,000
09/06/2017 16,550 0.30 1.85 16,300 16,650 16,250 3,776,230 62,496,606,500
08/06/2017 16,250 0.25 1.56 16,000 16,400 16,000 3,366,200 54,700,750,000
07/06/2017 16,000 -0.10 -0.62 16,200 16,250 16,000 2,467,080 39,473,280,000
06/06/2017 16,100 0.00 ■■ 0.00 16,100 16,200 16,000 1,490,980 24,004,778,000
05/06/2017 16,100 -0.10 -0.62 16,200 16,300 16,050 1,209,330 19,470,213,000
02/06/2017 16,200 0.00 ■■ 0.00 16,200 16,450 16,150 1,958,890 31,734,018,000
01/06/2017 16,200 0.40 2.53 16,050 16,350 15,950 3,522,770 57,068,874,000
31/05/2017 15,800 -0.05 -0.32 15,800 16,050 15,650 2,334,190 36,880,202,000
30/05/2017 15,850 -0.45 -2.76 16,250 16,250 15,800 3,741,330 59,300,080,500
29/05/2017 16,300 0.10 0.62 16,200 16,300 16,100 2,111,390 34,415,657,000
26/05/2017 16,200 -0.30 -1.82 16,550 16,550 16,200 3,607,550 58,442,310,000
25/05/2017 16,500 0.05 0.30 16,500 16,700 16,450 3,949,590 65,168,235,000
24/05/2017 16,450 -0.05 -0.30 16,500 16,600 16,400 2,134,240 35,108,248,000
23/05/2017 16,500 -0.30 -1.79 16,800 16,850 16,400 3,634,780 59,973,870,000
22/05/2017 16,800 0.55 3.38 16,300 16,950 16,300 6,351,850 106,711,080,000
19/05/2017 16,250 0.00 ■■ 0.00 16,350 16,400 16,100 3,788,710 61,566,537,500
18/05/2017 16,250 0.00 ■■ 0.00 16,200 16,600 16,000 4,854,240 78,881,400,000
17/05/2017 16,250 0.20 1.25 16,000 16,250 15,850 5,001,490 81,274,212,500
16/05/2017 16,050 -0.35 -2.13 16,450 16,650 16,000 5,015,400 80,497,170,000
15/05/2017 16,400 -0.05 -0.30 16,700 16,750 16,400 3,840,320 62,981,248,000
09/05/2017 15,500 0.40 2.65 15,050 15,750 15,050 6,017,630 93,273,265,000
08/05/2017 15,100 0.10 0.67 15,050 15,200 14,950 2,751,640 41,549,764,000
05/05/2017 15,000 -0.05 -0.33 15,100 15,150 15,000 1,749,640 26,244,600,000
04/05/2017 15,050 -0.20 -1.31 15,300 15,450 15,050 4,065,310 61,182,915,500
03/05/2017 15,250 0.40 2.69 14,950 15,300 14,950 3,942,400 60,121,600,000
28/04/2017 14,850 -0.10 -0.67 14,900 15,000 14,850 1,016,290 15,091,906,500
27/04/2017 14,950 0.00 ■■ 0.00 14,950 15,100 14,900 2,026,180 30,291,391,000
26/04/2017 14,950 0.05 0.34 14,850 15,000 14,850 857,530 12,820,073,500
25/04/2017 14,900 0.00 ■■ 0.00 14,950 15,000 14,800 1,414,160 21,070,984,000
24/04/2017 14,900 -0.05 -0.33 15,000 15,050 14,900 2,554,440 38,061,156,000
21/04/2017 14,950 -0.15 -0.99 15,100 15,100 14,950 1,460,530 21,834,923,500
20/04/2017 15,100 0.05 0.33 15,100 15,100 14,850 1,118,370 16,887,387,000
19/04/2017 15,050 0.20 1.35 14,800 15,200 14,750 3,226,090 48,552,654,500
18/04/2017 14,850 0.05 0.34 14,800 14,850 14,650 2,621,570 38,930,314,500
17/04/2017 14,800 -0.10 -0.67 14,800 15,000 14,700 1,840,030 27,232,444,000
14/04/2017 14,900 0.00 ■■ 0.00 14,850 14,900 14,550 3,285,510 48,954,099,000
13/04/2017 14,900 -0.35 -2.30 15,100 15,300 14,900 1,407,040 20,964,896,000
12/04/2017 15,250 -0.10 -0.65 15,350 15,500 15,050 2,800,090 42,701,372,500
11/04/2017 15,350 0.30 1.99 15,050 15,400 15,050 4,166,090 63,949,481,500
10/04/2017 15,050 0.05 0.33 14,900 15,100 14,900 1,205,690 18,145,634,500
07/04/2017 15,000 0.15 1.01 14,850 15,000 14,700 1,545,960 23,189,400,000
05/04/2017 14,850 -0.20 -1.33 15,050 15,050 14,750 5,173,110 76,820,683,500
04/04/2017 15,050 0.10 0.67 14,950 15,100 14,900 2,035,470 30,633,823,500
03/04/2017 14,950 -0.05 -0.33 14,900 15,000 14,800 1,730,420 25,869,779,000
31/03/2017 15,000 -0.45 -2.91 15,500 15,550 14,900 4,378,780 65,681,700,000
30/03/2017 15,450 0.15 0.98 15,250 15,650 15,250 3,520,190 54,386,935,500
29/03/2017 15,300 -0.10 -0.65 15,500 15,500 15,250 1,755,200 26,854,560,000
28/03/2017 15,400 0.15 0.98 15,300 15,650 15,250 4,802,590 73,959,886,000
27/03/2017 15,250 0.60 4.10 14,700 15,300 14,650 9,059,960 138,164,390,000
24/03/2017 14,650 0.05 0.34 14,650 14,750 14,550 1,817,150 26,621,247,500
23/03/2017 14,600 0.20 1.39 14,350 14,650 14,350 2,652,520 38,726,792,000
22/03/2017 14,400 -0.20 -1.37 14,600 14,650 14,400 1,920,650 27,657,360,000
21/03/2017 14,600 0.10 0.69 14,550 14,700 14,500 1,569,450 22,913,970,000
20/03/2017 14,500 0.00 ■■ 0.00 14,650 14,650 14,500 1,388,470 20,132,815,000
17/03/2017 14,500 0.00 ■■ 0.00 14,550 14,700 14,500 1,699,960 24,649,420,000
16/03/2017 14,500 0.15 1.05 14,450 14,600 14,300 2,358,320 34,195,640,000
15/03/2017 14,350 -0.05 -0.35 14,500 14,500 14,300 1,263,000 18,124,050,000
14/03/2017 14,400 0.10 0.70 14,300 14,500 14,300 1,839,560 26,489,664,000
13/03/2017 14,300 -0.20 -1.38 14,400 14,500 14,250 1,945,130 27,815,359,000
10/03/2017 14,500 0.00 ■■ 0.00 14,450 14,600 14,350 2,603,730 37,754,085,000
09/03/2017 14,500 -0.40 -2.68 14,900 15,000 14,500 1,904,290 27,612,205,000
08/03/2017 14,900 0.05 0.34 14,800 15,000 14,750 1,638,000 24,406,200,000
07/03/2017 14,850 0.00 ■■ 0.00 14,900 15,150 14,800 5,113,090 75,929,386,500
06/03/2017 14,850 0.40 2.77 14,500 14,850 14,500 2,945,270 43,737,259,500
03/03/2017 14,450 0.15 1.05 14,500 14,550 14,300 1,059,050 15,303,272,500
02/03/2017 14,300 0.05 0.35 14,350 14,600 14,250 3,288,170 47,020,831,000
01/03/2017 14,250 -0.15 -1.04 14,400 14,550 14,150 2,598,990 37,035,607,500
28/02/2017 14,400 -0.30 -2.04 14,650 14,750 14,400 2,882,430 41,506,992,000
27/02/2017 14,700 0.35 2.44 14,300 14,750 14,300 3,484,400 51,220,680,000
24/02/2017 14,350 -0.30 -2.05 14,800 14,800 14,350 3,751,650 53,836,177,500
23/02/2017 14,650 -0.55 -3.62 15,100 15,150 14,600 4,599,690 67,385,458,500
22/02/2017 15,200 -0.15 -0.98 15,300 15,350 14,950 4,142,070 62,959,464,000
21/02/2017 15,350 0.15 0.99 15,150 15,400 15,050 5,008,980 76,887,843,000
20/02/2017 15,200 0.60 4.11 14,650 15,250 14,550 8,008,150 121,723,880,000
17/02/2017 14,600 0.30 2.10 14,300 14,600 14,250 3,027,850 44,206,610,000
16/02/2017 14,300 -0.10 -0.69 14,450 14,600 14,300 3,011,050 43,058,015,000
15/02/2017 14,400 0.15 1.05 14,350 14,600 14,300 2,972,980 42,810,912,000
14/02/2017 14,250 -0.05 -0.35 14,350 14,400 14,250 1,555,480 22,165,590,000
13/02/2017 14,300 -0.05 -0.35 14,300 14,450 14,250 2,388,120 34,150,116,000
10/02/2017 14,350 -0.10 -0.69 14,450 14,500 14,200 2,031,590 29,153,316,500
09/02/2017 14,450 0.35 2.48 14,100 14,500 14,000 4,101,230 59,262,773,500
08/02/2017 14,100 0.35 2.55 13,700 14,200 13,700 3,382,560 47,694,096,000
07/02/2017 13,750 0.15 1.10 13,500 13,800 13,400 2,951,080 40,577,350,000
06/02/2017 13,600 -0.25 -1.81 13,850 13,850 13,600 1,618,490 22,011,464,000
03/02/2017 13,850 0.00 ■■ 0.00 13,800 13,900 13,700 2,000,930 27,712,880,500
02/02/2017 13,850 0.20 1.47 13,650 13,900 13,600 1,509,200 20,902,420,000
25/01/2017 13,650 0.10 0.74 13,550 13,650 13,500 879,060 11,999,169,000
24/01/2017 13,550 -0.05 -0.37 13,500 13,650 13,450 775,000 10,501,250,000
23/01/2017 13,600 -0.25 -1.81 13,850 13,850 13,500 1,528,380 20,785,968,000
20/01/2017 13,850 0.35 2.59 13,600 13,900 13,500 3,303,610 45,754,998,500
19/01/2017 13,500 -0.10 -0.74 13,500 13,700 13,250 3,064,060 41,364,810,000
18/01/2017 13,600 0.00 ■■ 0.00 13,500 13,650 13,450 2,146,060 29,186,416,000
17/01/2017 13,600 0.00 ■■ 0.00 13,700 13,800 13,300 4,359,960 59,295,456,000
16/01/2017 13,600 -0.65 -4.56 14,050 14,350 13,600 2,677,060 36,408,016,000
13/01/2017 14,250 -0.05 -0.35 14,300 14,350 14,150 2,258,490 32,183,482,500
12/01/2017 14,300 -0.10 -0.69 14,400 14,400 14,200 2,114,170 30,232,631,000
11/01/2017 14,400 0.15 1.05 14,250 14,450 14,200 2,844,430 40,959,792,000
10/01/2017 14,250 0.10 0.71 14,100 14,350 14,050 2,526,630 36,004,477,500
09/01/2017 14,150 -0.25 -1.74 14,350 14,450 14,150 2,153,730 30,475,279,500
06/01/2017 14,400 -0.10 -0.69 14,500 14,600 14,350 2,567,230 36,968,112,000
05/01/2017 14,500 0.40 2.84 14,100 14,550 14,000 5,179,700 75,105,650,000
04/01/2017 14,100 0.15 1.08 13,900 14,150 13,800 3,519,550 49,625,655,000
03/01/2017 13,950 0.10 0.72 13,800 14,000 13,700 1,984,970 27,690,331,500
30/12/2016 13,850 0.05 0.36 13,750 13,850 13,650 2,193,850 30,384,822,500
29/12/2016 13,800 0.10 0.73 13,650 13,800 13,600 2,957,870 40,818,606,000
28/12/2016 13,700 -0.05 -0.36 13,750 13,850 13,650 1,716,130 23,510,981,000
27/12/2016 13,750 -0.05 -0.36 13,700 13,800 13,600 1,910,860 26,274,325,000
26/12/2016 13,800 0.25 1.85 13,600 13,800 13,450 2,524,840 34,842,792,000
23/12/2016 13,550 0.20 1.50 13,200 13,550 13,050 1,899,270 25,735,108,500
22/12/2016 13,350 -0.05 -0.37 13,450 13,500 13,050 2,916,610 38,936,743,500
21/12/2016 13,400 -0.40 -2.90 13,700 13,700 13,400 2,636,910 35,334,594,000
20/12/2016 13,800 -0.40 -2.82 14,050 14,150 13,800 2,404,520 33,182,376,000
19/12/2016 14,200 0.60 4.41 13,700 14,200 13,700 2,517,290 35,745,518,000
16/12/2016 13,600 -0.10 -0.73 13,700 13,750 13,400 8,203,750 111,571,000,000
15/12/2016 13,700 0.15 1.11 13,600 13,750 13,200 2,927,510 40,106,887,000
14/12/2016 13,550 0.10 0.74 13,400 13,550 13,000 1,937,010 26,246,485,500
13/12/2016 13,450 0.00 ■■ 0.00 13,500 13,550 12,900 3,541,890 47,638,420,500
12/12/2016 13,450 -1.00