Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Đầu tư Năm Bảy Bảy
NBB Investment Corporation
Mã CK:      NBB      12.95      +0.15 (+1.16%)      (cập nhật 23:45 25/11/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.nbb.com.vn
NBB » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
25/11/2022 12,950 0.15 1.16 12,800 13,000 12,400 51,380 665,371,000
24/11/2022 12,800 0.70 5.47 12,100 12,800 11,300 248,250 3,177,600,000
23/11/2022 12,100 -0.90 -7.44 13,000 13,000 12,100 50,110 606,331,000
22/11/2022 13,000 -0.15 -1.15 13,150 13,850 12,550 126,870 1,649,310,000
21/11/2022 13,150 0.35 2.66 12,800 13,400 12,600 72,260 950,219,000
20/11/2022 12,800 0.20 1.56 12,600 12,900 11,750 213,750 2,736,000,000
18/11/2022 12,800 0.20 1.56 12,600 12,900 11,750 213,750 2,736,000,000
17/11/2022 12,600 -0.90 -7.14 13,500 13,900 12,600 114,470 1,442,322,000
16/11/2022 13,500 -0.35 -2.59 13,850 14,000 12,900 319,390 4,311,765,000
15/11/2022 13,850 -1.00 -7.22 14,850 13,850 13,850 31,880 441,538,000
14/11/2022 14,850 -1.10 -7.41 15,950 15,500 14,850 31,270 464,359,500
13/11/2022 15,950 -0.05 -0.31 16,000 16,300 15,400 50,080 798,776,000
11/11/2022 15,950 -0.05 -0.31 16,000 16,300 15,400 50,080 798,776,000
10/11/2022 16,000 -0.25 -1.56 16,250 16,500 15,150 98,560 1,576,960,000
09/11/2022 16,250 -0.05 -0.31 16,300 17,350 15,800 25,850 420,062,500
08/11/2022 16,350 0.05 0.31 16,300 16,350 15,300 40,580 663,483,000
07/11/2022 16,300 -0.30 -1.84 16,600 16,350 15,450 115,910 1,889,333,000
06/11/2022 16,600 -1.10 -6.63 17,700 17,500 16,500 44,270 734,882,000
04/11/2022 16,600 -1.10 -6.63 17,700 17,500 16,500 44,270 734,882,000
03/11/2022 17,700 -0.30 -1.69 18,000 18,000 17,000 30,670 542,859,000
02/11/2022 18,000 0.35 1.94 17,650 18,450 17,600 91,920 1,654,560,000
01/11/2022 17,650 1.15 6.52 16,500 17,650 16,550 79,110 1,396,291,500
31/10/2022 16,500 -0.10 -0.61 16,600 16,650 15,600 51,700 853,050,000
28/10/2022 16,600 -0.45 -2.71 17,050 17,450 16,600 37,470 622,002,000
27/10/2022 17,050 1.85 10.85 15,200 17,050 15,750 58,700 1,000,835,000
26/10/2022 16,000 0.00 ■■ 0.00 16,000 16,100 15,100 124,060 1,984,960,000
25/10/2022 15,200 -0.80 -5.26 16,000 16,200 14,900 47,010 714,552,000
24/10/2022 16,000 0.00 ■■ 0.00 16,000 16,000 14,900 109,190 1,747,040,000
21/10/2022 16,000 -1.20 -7.50 17,200 17,200 16,000 77,270 1,236,320,000
20/10/2022 17,200 -0.35 -2.03 17,550 17,750 16,800 70,960 1,220,512,000
19/10/2022 17,550 -0.25 -1.42 17,800 18,000 17,400 29,600 519,480,000
18/10/2022 17,800 0.50 2.81 17,300 18,500 17,300 95,230 1,695,094,000
17/10/2022 17,300 0.10 0.58 17,200 17,300 16,550 34,370 594,601,000
16/10/2022 17,200 -0.30 -1.74 17,500 17,850 17,100 72,210 1,242,012,000
14/10/2022 17,200 -0.30 -1.74 17,500 17,850 17,100 72,210 1,242,012,000
13/10/2022 17,500 0.80 4.57 16,700 17,600 15,750 93,160 1,630,300,000
12/10/2022 16,700 -1.25 -7.49 17,950 18,000 16,700 151,880 2,536,396,000
11/10/2022 17,950 -1.35 -7.52 19,300 19,050 17,950 73,290 1,315,555,500
07/10/2022 19,100 -1.40 -7.33 20,500 20,200 19,100 118,150 2,256,665,000
06/10/2022 20,500 0.75 3.66 19,750 21,050 19,700 393,490 8,066,545,000
05/10/2022 19,750 1.25 6.33 18,500 19,750 18,650 90,770 1,792,707,500
04/10/2022 18,500 0.45 2.43 18,050 18,600 17,500 53,410 988,085,000
03/10/2022 18,050 -1.35 -7.48 19,400 19,900 18,050 121,000 2,184,050,000
02/10/2022 19,400 -0.05 -0.26 19,450 19,700 18,350 105,960 2,055,624,000
30/09/2022 19,400 -0.05 -0.26 19,450 19,700 18,350 105,960 2,055,624,000
29/09/2022 19,450 1.25 6.43 18,200 19,450 18,400 298,100 5,798,045,000
28/09/2022 18,200 0.00 ■■ 0.00 18,200 18,650 17,600 117,460 2,137,772,000
27/09/2022 18,200 -0.80 -4.40 19,000 19,150 18,200 52,010 946,582,000
26/09/2022 19,000 -0.50 -2.63 19,500 19,100 18,150 184,620 3,507,780,000
23/09/2022 19,500 -0.45 -2.31 19,950 20,250 19,500 111,550 2,175,225,000
22/09/2022 19,950 0.95 4.76 19,000 19,950 18,700 158,910 3,170,254,500
21/09/2022 19,000 0.25 1.32 18,750 19,200 18,400 69,470 1,319,930,000
20/09/2022 18,750 -0.45 -2.40 19,200 19,800 18,200 122,910 2,304,562,500
19/09/2022 19,200 -0.55 -2.86 19,750 20,250 18,500 104,110 1,998,912,000
16/09/2022 19,750 0.45 2.28 19,300 20,550 19,000 419,380 8,282,755,000
15/09/2022 19,300 1.25 6.48 18,050 19,300 18,150 249,740 4,819,982,000
14/09/2022 18,050 0.25 1.39 17,800 18,250 17,200 86,990 1,570,169,500
13/09/2022 17,800 0.30 1.69 17,500 17,800 17,050 70,370 1,252,586,000
12/09/2022 17,500 0.45 2.57 17,050 17,900 17,400 43,920 768,600,000
09/09/2022 17,700 0.65 3.67 17,050 17,900 16,600 84,290 1,491,933,000
08/09/2022 17,050 -0.65 -3.81 17,700 18,000 17,050 66,100 1,127,005,000
07/09/2022 17,700 -0.85 -4.80 18,550 18,700 17,700 82,410 1,458,657,000
06/09/2022 18,550 0.05 0.27 18,500 18,850 18,500 49,450 917,297,500
05/09/2022 18,500 0.05 0.27 18,450 18,800 18,450 41,560 768,860,000
04/09/2022 18,450 0.15 0.81 18,300 18,850 18,000 64,220 1,184,859,000
02/09/2022 18,450 0.15 0.81 18,300 18,850 18,000 64,220 1,184,859,000
01/09/2022 18,450 0.15 0.81 18,300 18,850 18,000 64,220 1,184,859,000
31/08/2022 18,450 0.15 0.81 18,300 18,850 18,000 64,220 1,184,859,000
30/08/2022 18,300 -0.50 -2.73 18,800 19,200 18,200 66,350 1,214,205,000
29/08/2022 18,800 -0.60 -3.19 19,400 19,000 18,050 159,760 3,003,488,000
28/08/2022 19,400 -0.50 -2.58 19,900 20,200 19,400 100,270 1,945,238,000
26/08/2022 19,400 -0.50 -2.58 19,900 20,200 19,400 100,270 1,945,238,000
25/08/2022 19,900 0.00 ■■ 0.00 19,900 20,100 19,700 101,670 2,023,233,000
24/08/2022 19,900 0.00 ■■ 0.00 19,900 20,450 19,700 183,790 3,657,421,000
23/08/2022 19,900 0.90 4.52 19,000 19,900 18,550 88,370 1,758,563,000
22/08/2022 19,000 -1.00 -5.26 20,000 20,200 18,850 181,160 3,442,040,000
21/08/2022 20,000 0.00 ■■ 0.00 20,000 20,700 19,650 127,350 2,547,000,000
19/08/2022 20,000 0.00 ■■ 0.00 20,000 20,700 19,650 127,350 2,547,000,000
18/08/2022 20,000 -0.70 -3.50 20,700 20,700 19,850 171,390 3,427,800,000
17/08/2022 20,700 -0.80 -3.86 21,500 22,400 20,550 288,610 5,974,227,000
16/08/2022 21,500 0.95 4.42 20,550 21,500 20,400 181,360 3,899,240,000
15/08/2022 20,550 0.05 0.24 20,500 20,900 20,400 130,350 2,678,692,500
12/08/2022 20,500 0.25 1.22 20,250 20,850 20,050 98,640 2,022,120,000
11/08/2022 20,250 0.05 0.25 20,200 21,600 20,250 320,510 6,490,327,500
10/08/2022 20,200 1.30 6.44 18,900 20,200 18,900 178,620 3,608,124,000
09/08/2022 18,900 -0.10 -0.53 19,000 19,300 18,800 93,770 1,772,253,000
08/08/2022 19,000 0.15 0.79 18,850 19,250 18,800 92,130 1,750,470,000
07/08/2022 18,850 0.25 1.33 18,600 19,050 18,300 112,390 2,118,551,500
05/08/2022 18,850 0.25 1.33 18,600 19,050 18,300 112,390 2,118,551,500
04/08/2022 18,600 -0.20 -1.08 18,800 19,200 18,600 82,930 1,542,498,000
03/08/2022 18,800 0.55 2.93 18,250 19,300 18,100 138,830 2,610,004,000
02/08/2022 18,250 0.25 1.37 18,000 18,450 17,950 149,770 2,733,302,500
01/08/2022 18,000 0.50 2.78 17,500 18,100 17,400 51,380 924,840,000
31/07/2022 17,500 -0.60 -3.43 18,100 18,450 17,500 119,850 2,097,375,000
29/07/2022 17,500 -0.60 -3.43 18,100 18,450 17,500 119,850 2,097,375,000
28/07/2022 18,100 0.20 1.10 17,900 18,500 18,100 82,310 1,489,811,000
27/07/2022 17,900 0.40 2.23 17,500 17,900 17,050 26,080 466,832,000
26/07/2022 17,500 0.00 ■■ 0.00 17,500 17,850 17,000 22,750 398,125,000
25/07/2022 17,500 -0.45 -2.57 17,950 17,900 17,350 42,660 746,550,000
24/07/2022 17,950 -0.10 -0.56 18,050 18,400 17,900 29,240 524,858,000
22/07/2022 17,950 -0.10 -0.56 18,050 18,400 17,900 29,240 524,858,000
21/07/2022 18,050 -0.65 -3.60 18,700 18,900 18,000 103,490 1,867,994,500
20/07/2022 18,700 0.65 3.48 18,050 18,800 18,200 116,620 2,180,794,000
19/07/2022 18,050 -0.15 -0.83 18,200 18,250 17,500 56,130 1,013,146,500
18/07/2022 18,200 0.85 4.67 17,350 18,200 17,650 103,900 1,890,980,000
17/07/2022 17,550 0.20 1.14 17,350 18,000 17,450 65,230 1,144,786,500
15/07/2022 17,550 0.20 1.14 17,350 18,000 17,450 65,230 1,144,786,500
14/07/2022 17,350 0.05 0.29 17,300 18,000 17,250 50,350 873,572,500
13/07/2022 17,300 -0.70 -4.05 18,000 18,300 17,300 102,910 1,780,343,000
12/07/2022 18,000 0.30 1.67 17,700 18,050 17,350 77,720 1,398,960,000
11/07/2022 17,700 0.80 4.52 16,900 17,750 16,500 146,320 2,589,864,000
10/07/2022 16,900 1.10 6.51 15,800 16,900 14,800 137,490 2,323,581,000
08/07/2022 16,900 1.10 6.51 15,800 16,900 14,800 137,490 2,323,581,000
07/07/2022 15,800 0.50 3.16 15,300 15,800 14,600 39,910 630,578,000
06/07/2022 15,300 0.15 0.98 15,150 15,300 14,500 47,660 729,198,000
05/07/2022 15,150 -0.65 -4.29 15,800 15,800 15,050 45,520 689,628,000
04/07/2022 15,800 0.10 0.63 15,700 16,000 15,400 24,770 391,366,000
03/07/2022 15,700 -0.30 -1.91 16,000 16,050 14,950 42,540 667,878,000
01/07/2022 15,700 -0.30 -1.91 16,000 16,050 14,950 42,540 667,878,000
30/06/2022 16,000 -0.40 -2.50 16,400 16,450 15,500 49,150 786,400,000
29/06/2022 16,400 -0.30 -1.83 16,700 16,800 16,200 34,890 572,196,000
28/06/2022 16,700 0.70 4.19 16,000 16,700 16,050 82,670 1,380,589,000
27/06/2022 16,000 0.00 ■■ 0.00 16,000 16,100 15,450 37,190 595,040,000
24/06/2022 16,000 0.15 0.94 15,850 16,250 15,700 47,980 767,680,000
23/06/2022 15,850 0.35 2.21 15,500 15,950 15,500 33,640 533,194,000
22/06/2022 15,500 1.00 6.45 14,500 15,500 14,650 59,860 927,830,000
21/06/2022 14,500 -0.70 -4.83 15,200 15,800 14,500 78,520 1,138,540,000
20/06/2022 15,200 -0.30 -1.97 15,500 15,900 14,450 174,870 2,658,024,000
17/06/2022 15,500 -1.15 -7.42 16,650 16,000 15,500 88,470 1,371,285,000
16/06/2022 16,650 0.20 1.20 16,450 17,000 16,350 51,490 857,308,500
15/06/2022 16,450 -1.10 -6.69 17,550 17,900 16,350 89,600 1,473,920,000
14/06/2022 17,550 -0.90 -5.13 18,450 18,500 17,500 41,470 727,798,500
13/06/2022 18,450 -1.35 -7.32 19,800 18,900 18,450 66,770 1,231,906,500
12/06/2022 19,800 0.45 2.27 19,350 19,800 18,350 74,020 1,465,596,000
10/06/2022 19,800 0.45 2.27 19,350 19,800 18,350 74,020 1,465,596,000
09/06/2022 19,350 0.00 ■■ 0.00 19,350 19,700 19,100 113,480 2,195,838,000
08/06/2022 19,350 0.45 2.33 18,900 19,700 18,900 142,920 2,765,502,000
07/06/2022 18,900 1.15 6.08 17,750 18,900 16,700 139,130 2,629,557,000
06/06/2022 17,750 -0.45 -2.54 18,200 18,400 17,700 107,250 1,903,687,500
05/06/2022 16,950 -1.80 -10.62 18,750 18,600 17,950 210 3,559,500
03/06/2022 18,200 -0.55 -3.02 18,750 18,600 17,950 92,120 1,676,584,000
02/06/2022 18,750 -0.35 -1.87 19,100 19,200 18,400 98,440 1,845,750,000
01/06/2022 19,100 -0.40 -2.09 19,500 19,700 18,900 91,480 1,747,268,000
31/05/2022 19,500 -0.50 -2.56 20,000 20,200 19,500 99,890 1,947,855,000
30/05/2022 20,000 -0.10 -0.50 20,100 20,600 19,900 94,830 1,896,600,000
29/05/2022 20,100 0.10 0.50 20,000 20,500 19,700 116,660 2,344,866,000
27/05/2022 20,100 0.10 0.50 20,000 20,500 19,700 116,660 2,344,866,000
26/05/2022 20,000 0.05 0.25 19,950 20,350 19,500 106,540 2,130,800,000
25/05/2022 19,950 0.65 3.26 19,300 19,950 18,950 160,530 3,202,573,500
24/05/2022 19,300 0.00 ■■ 0.00 19,300 20,000 18,550 134,630 2,598,359,000
23/05/2022 19,300 1.15 5.96 18,150 19,400 18,300 202,890 3,915,777,000
22/05/2022 18,150 1.15 6.34 17,000 18,150 16,800 197,400 3,582,810,000
20/05/2022 18,150 1.15 6.34 17,000 18,150 16,800 197,400 3,582,810,000
19/05/2022 17,000 -0.50 -2.94 17,500 17,500 16,600 59,940 1,018,980,000
18/05/2022 17,500 0.40 2.29 17,100 17,900 17,400 65,230 1,141,525,000
17/05/2022 17,100 1.10 6.43 16,000 17,100 15,700 68,100 1,164,510,000
16/05/2022 16,000 0.00 ■■ 0.00 16,000 17,050 16,000 60,980 975,680,000
13/05/2022 16,000 -1.20 -7.50 17,200 17,400 16,000 105,200 1,683,200,000
12/05/2022 17,200 -1.20 -6.98 18,400 18,850 17,150 96,630 1,662,036,000
11/05/2022 18,400 1.20 6.52 17,200 18,400 17,100 102,330 1,882,872,000
10/05/2022 17,200 0.45 2.62 16,750 17,200 15,700 80,840 1,390,448,000
09/05/2022 16,750 -1.25 -7.46 18,000 17,950 16,750 100,910 1,690,242,500
29/04/2022 20,000 0.50 2.50 19,500 20,300 19,100 76,230 1,524,600,000
28/04/2022 19,500 0.55 2.82 18,950 20,050 18,700 120,140 2,342,730,000
27/04/2022 18,950 0.70 3.69 18,250 19,250 17,600 80,610 1,527,559,500
26/04/2022 18,250 1.15 6.30 17,100 18,250 16,000 113,780 2,076,485,000
25/04/2022 17,100 -1.25 -7.31 18,350 19,000 17,100 121,390 2,075,769,000
23/04/2022 18,350 -1.35 -7.36 19,700 20,400 18,350 198,290 3,638,621,500
22/04/2022 18,350 -1.35 -7.36 19,700 20,400 18,350 198,290 3,638,621,500
21/04/2022 19,700 -1.45 -7.36 21,150 21,100 19,700 160,620 3,164,214,000
20/04/2022 21,150 -1.55 -7.33 22,700 23,000 21,150 153,430 3,245,044,500
19/04/2022 22,700 -1.70 -7.49 24,400 24,950 22,700 114,320 2,595,064,000
18/04/2022 24,400 -1.80 -7.38 26,200 26,000 24,400 128,940 3,146,136,000
16/04/2022 26,200 -0.50 -1.91 26,700 27,200 26,000 73,010 1,912,862,000
15/04/2022 26,200 -0.50 -1.91 26,700 27,200 26,000 73,010 1,912,862,000
14/04/2022 26,700 -0.30 -1.12 27,000 27,650 26,300 74,240 1,982,208,000
13/04/2022 27,000 0.30 1.11 26,700 27,300 25,000 169,780 4,584,060,000
12/04/2022 26,700 -2.00 -7.49 28,700 29,800 26,700 193,420 5,164,314,000
08/04/2022 28,700 -1.85 -6.45 30,550 31,000 28,700 111,390 3,196,893,000
07/04/2022 30,550 -0.60 -1.96 31,150 31,400 30,500 77,250 2,359,987,500
06/04/2022 31,150 -0.05 -0.16 31,200 31,900 30,500 125,820 3,919,293,000
05/04/2022 31,200 -0.15 -0.48 31,350 31,700 30,500 91,740 2,862,288,000
04/04/2022 31,350 -0.55 -1.75 31,900 31,850 31,100 111,750 3,503,362,500
01/04/2022 31,900 1.15 3.61 30,750 32,000 30,350 94,300 3,008,170,000
31/03/2022 30,750 0.15 0.49 30,600 31,500 30,450 94,850 2,916,637,500
30/03/2022 30,600 -2.00 -6.54 32,600 33,000 30,400 200,830 6,145,398,000
29/03/2022 32,600 0.85 2.61 31,750 33,450 31,850 126,150 4,112,490,000
28/03/2022 31,750 -2.35 -7.40 34,100 34,000 31,750 399,460 12,682,855,000
25/03/2022 34,100 0.20 0.59 33,900 34,650 33,700 169,510 5,780,291,000
24/03/2022 33,900 -0.25 -0.74 34,150 34,500 33,450 146,940 4,981,266,000
23/03/2022 34,150 -1.15 -3.37 35,300 35,500 33,800 236,310 8,069,986,500
22/03/2022 35,300 2.30 6.52 33,000 35,300 33,600 422,410 14,911,073,000
21/03/2022 33,000 1.45 4.39 31,550 33,200 31,700 169,040 5,578,320,000
18/03/2022 31,550 0.35 1.11 31,200 32,250 31,200 112,370 3,545,273,500
17/03/2022 31,200 -0.15 -0.48 31,350 31,850 31,100 96,520 3,011,424,000
16/03/2022 31,350 -0.05 -0.16 31,400 32,000 31,350 78,000 2,445,300,000
15/03/2022 31,400 1.40 4.46 30,000 31,600 30,000 115,310 3,620,734,000
14/03/2022 30,000 -0.30 -1.00 30,300 30,700 29,350 140,280 4,208,400,000
11/03/2022 30,300 -1.55 -5.12 31,850 31,950 30,050 199,160 6,034,548,000
10/03/2022 31,850 0.30 0.94 31,550 32,400 31,650 104,790 3,337,561,500
09/03/2022 31,550 -0.85 -2.69 32,400 32,700 31,000 209,020 6,594,581,000
08/03/2022 32,400 -0.65 -2.01 33,050 33,700 32,400 193,900 6,282,360,000
07/03/2022 33,050 -0.85 -2.57 33,900 33,600 32,950 355,060 11,734,733,000
06/03/2022 33,900 0.80 2.36 33,100 34,900 33,000 215,340 7,300,026,000
04/03/2022 33,900 0.80 2.36 33,100 34,900 33,000 215,340 7,300,026,000
03/03/2022 33,100 -0.40 -1.21 33,500 33,800 32,800 150,130 4,969,303,000
02/03/2022 33,500 -0.55 -1.64 34,050 34,500 33,400 125,480 4,203,580,000
01/03/2022 34,050 1.85 5.43 32,200 34,100 32,400 179,830 6,123,211,500
28/02/2022 32,200 -1.70 -5.28 33,900 33,800 32,100 240,760 7,752,472,000
27/02/2022 33,900 0.10 0.29 33,800 35,000 33,750 192,400 6,522,360,000
25/02/2022 33,900 0.10 0.29 33,800 35,000 33,750 192,400 6,522,360,000
24/02/2022 33,800 -2.20 -6.51 36,000 36,350 33,500 375,840 12,703,392,000
23/02/2022 36,000 0.70 1.94 35,300 36,600 35,000 220,270 7,929,720,000
22/02/2022 35,300 -1.15 -3.26 36,450 37,500 33,900 501,000 17,685,300,000
21/02/2022 36,450 2.35 6.45 34,100 36,450 34,800 488,770 17,815,666,500
20/02/2022 34,100 2.20 6.45 31,900 34,100 31,050 262,700 8,958,070,000
18/02/2022 34,100 2.20 6.45 31,900 34,100 31,050 262,700 8,958,070,000
17/02/2022 31,900 1.10 3.45 30,800 32,500 31,500 406,870 12,979,153,000
16/02/2022 30,800 2.00 6.49 28,800 30,800 29,400 209,270 6,445,516,000
15/02/2022 28,800 0.80 2.78 28,000 28,900 28,000 174,160 5,015,808,000
14/02/2022 28,000 -1.80 -6.43 29,800 29,400 28,000 346,780 9,709,840,000
11/02/2022 29,800 -1.10 -3.69 30,900 30,600 29,700 123,780 3,688,644,000
10/02/2022 30,900 1.95 6.31 28,950 30,900 29,050 189,100 5,843,190,000
09/02/2022 28,950 0.00 ■■ 0.00 28,950 29,500 26,950 655,180 18,967,461,000
08/02/2022 28,950 -2.15 -7.43 31,100 30,700 28,950 260,140 7,531,053,000
07/02/2022 31,100 -0.60 -1.93 31,700 32,350 30,800 131,520 4,090,272,000
01/02/2022 31,700 2.00 6.31 29,700 31,700 27,650 278,700 8,834,790,000
31/01/2022 31,700 2.00 6.31 29,700 31,700 27,650 278,700 8,834,790,000
28/01/2022 31,700 2.00 6.31 29,700 31,700 27,650 278,700 8,834,790,000
27/01/2022 29,700 -2.20 -7.41 31,900 31,400 29,700 144,970 4,305,609,000
26/01/2022 31,900 -2.40 -7.52 34,300 34,800 31,900 349,320 11,143,308,000
25/01/2022 34,300 -2.55 -7.43 36,850 34,900 34,300 284,250 9,749,775,000
24/01/2022 36,850 -2.75 -7.46 39,600 39,600 36,850 155,790 5,740,861,500
21/01/2022 39,600 -0.40 -1.01 40,000 42,500 39,600 172,340 6,824,664,000
20/01/2022 40,150 1.30 3.24 38,850 41,550 36,150 624,100 25,057,615,000
19/01/2022 38,850 -2.90 -7.46 41,750 38,850 38,850 15,050 584,692,500
18/01/2022 41,750 -3.10 -7.43 44,850 41,750 41,750 15,710 655,892,500
17/01/2022 44,850 -3.35 -7.47 48,200 47,900 44,850 247,190 11,086,471,500
16/01/2022 48,200 -3.60 -7.47 51,800 49,500 48,200 447,440 21,566,608,000
14/01/2022 48,200 -3.60 -7.47 51,800 49,500 48,200 447,440 21,566,608,000
13/01/2022 51,800 -3.80 -7.34 55,600 53,000 51,800 284,910 14,758,338,000
12/01/2022 55,600 -4.10 -7.37 59,700 58,000 55,600 363,210 20,194,476,000
11/01/2022 59,700 3.90 6.53 55,800 59,700 52,200 543,270 32,433,219,000
10/01/2022 55,800 3.50 6.27 52,300 55,900 54,100 391,090 21,822,822,000
09/01/2022 52,300 3.40 6.50 48,900 52,300 49,650 336,070 17,576,461,000
07/01/2022 52,300 3.40 6.50 48,900 52,300 49,650 336,070 17,576,461,000
06/01/2022 48,900 2.90 5.93 46,000 49,050 45,050 304,740 14,901,786,000
05/01/2022 46,000 -0.85 -1.85 46,850 47,000 46,000 170,690 7,851,740,000
04/01/2022 46,850 2.15 4.59 44,700 47,500 45,000 145,270 6,805,899,500
03/01/2022 38,850 -2.90 -7.46 41,750 42,000 38,850 147,460 5,728,821,000
31/12/2021 44,700 -0.20 -0.45 44,700 45,500 43,700 131,270 5,867,769,000
30/12/2021 44,700 -1.80 -4.03 46,500 46,400 44,350 198,480 8,872,056,000
29/12/2021 46,500 -1.35 -2.90 47,850 49,000 46,500 140,610 6,538,365,000
23/12/2021 50,800 3.30 6.50 47,500 50,800 47,500 371,130 18,853,404,000
22/12/2021 50,800 3.30 6.50 47,500 50,800 47,500 371,130 18,853,404,000
21/12/2021 47,500 2.50 5.26 45,000 47,700 43,800 217,350 10,324,125,000
20/12/2021 45,000 1.20 2.67 43,800 45,800 44,050 172,760 7,774,200,000
17/12/2021 43,800 1.65 3.77 42,150 45,000 42,700 201,240 8,814,312,000
16/12/2021 42,150 1.35 3.20 40,800 42,700 40,500 104,670 4,411,840,500
15/12/2021 40,800 -2.10 -5.15 42,900 43,000 40,800 176,200 7,188,960,000
14/12/2021 42,900 2.80 6.53 40,100 42,900 42,000 198,810 8,528,949,000
13/12/2021 40,100 2.60 6.48 37,500 40,100 39,000 57,760 2,316,176,000
12/12/2021 37,500 0.95 2.53 36,550 38,000 36,600 62,770 2,353,875,000
10/12/2021 37,500 0.95 2.53 36,550 38,000 36,600 62,770 2,353,875,000
09/12/2021 36,550 0.50 1.37 36,050 37,200 36,000 56,080 2,049,724,000
08/12/2021 36,050 -0.95 -2.64 37,000 37,500 36,000 83,450 3,008,372,500
07/12/2021 37,000 0.85 2.30 36,150 37,000 35,100 94,840 3,509,080,000
06/12/2021 36,150 -2.70 -7.47 38,850 40,000 36,150 147,640 5,337,186,000
04/12/2021 38,850 -2.90 -7.46 41,750 42,000 38,850 147,460 5,728,821,000
03/12/2021 38,850 -2.90 -7.46 41,750 42,000 38,850 147,460 5,728,821,000
02/12/2021 41,750 -0.30 -0.72 42,050 42,700 41,750 81,190 3,389,682,500
01/12/2021 42,050 -0.85 -2.02 42,900 43,500 42,000 54,000 2,270,700,000
30/11/2021 42,900 0.90 2.10 42,000 43,900 41,900 138,750 5,952,375,000
29/11/2021 42,000 0.20 0.48 42,000 43,600 40,100 70,760 2,971,920,000
28/11/2021 42,000 -1.80 -4.29 43,800 44,800 42,000 110,970 4,660,740,000
26/11/2021 42,000 -1.80 -4.29 43,800 44,800 42,000 110,970 4,660,740,000
25/11/2021 43,800 2.85 6.51 40,950 43,800 39,500 125,710 5,506,098,000
24/11/2021 40,950 -1.05 -2.56 42,000 43,000 40,850 107,570 4,404,991,500
23/11/2021 42,000 0.05 0.12 41,950 42,000 39,100 114,750 4,819,500,000
22/11/2021 41,950 -3.15 -7.51 45,100 45,000 41,950 136,180 5,712,751,000
19/11/2021 45,100 -1.60 -3.55 46,700 47,000 44,400 262,920 11,857,692,000
18/11/2021 46,700 -0.30 -0.64 47,000 48,500 45,250 302,930 14,146,831,000
17/11/2021 47,000 1.30 2.77 45,700 47,900 44,800 179,830 8,452,010,000
16/11/2021 45,700 2.90 6.35 42,800 45,750 43,600 283,660 12,963,262,000
15/11/2021 42,800 2.80 6.54 40,000 42,800 40,950 284,630 12,182,164,000
14/11/2021 40,000 -2.90 -7.25 42,900 44,500 40,000 252,430 10,097,200,000
12/11/2021 40,000 -2.90 -7.25 42,900 44,500 40,000 252,430 10,097,200,000
11/11/2021 42,900 -1.10 -2.56 44,000 45,300 42,900 261,330 11,211,057,000
10/11/2021 44,000 -0.70 -1.59 44,700 45,400 43,700 153,860 6,769,840,000
09/11/2021 44,700 -0.30 -0.67 45,000 47,000 44,400 118,750 5,308,125,000
08/11/2021 45,000 0.35 0.78 44,650 47,750 43,000 156,920 7,061,400,000
07/11/2021 44,650 -3.35 -7.50 48,000 47,900 44,650 279,170 12,464,940,500
05/11/2021 44,650 -3.35 -7.50 48,000 47,900 44,650 279,170 12,464,940,500
04/11/2021 48,200 -3.60 -7.47 51,800 53,600 48,200 239,690 11,553,058,000
03/11/2021 48,200 -3.60 -7.47 51,800 53,600 48,200 239,690 11,553,058,000
02/11/2021 51,800 14.00 27.03 37,800 55,000 42,000 262,090 13,576,262,000
01/11/2021 48,400 3.15 6.51 45,250 48,400 45,250 142,680 6,905,712,000
31/10/2021 45,250 2.95 6.52 42,300 45,250 43,000 198,250 8,970,812,500
29/10/2021 45,250 2.95 6.52 42,300 45,250 43,000 198,250 8,970,812,500
28/10/2021 42,300 2.75 6.50 39,550 42,300 42,300 32,640 1,380,672,000
27/10/2021 39,550 2.55 6.45 37,000 39,550 37,400 277,790 10,986,594,500
26/10/2021 37,000 -1.30 -3.51 38,300 38,300 36,900 371,990 13,763,630,000
25/10/2021 38,300 -1.30 -3.39 39,600 38,800 37,000 52,590 2,014,197,000
23/10/2021 39,600 -2.95 -7.45 42,550 41,700 39,600 147,180 5,828,328,000
22/10/2021 39,600 -2.95 -7.45 42,550 41,700 39,600 147,180 5,828,328,000
21/10/2021 42,550 2.75 6.46 39,800 42,550 39,800 77,310 3,289,540,500
20/10/2021 39,800 2.35 5.90 37,450 39,800 38,000 68,450 2,724,310,000
19/10/2021 37,450 0.40 1.07 37,050 37,800 35,250 152,130 5,697,268,500
18/10/2021 37,050 0.05 0.13 37,000 38,500 36,700 74,640 2,765,412,000
16/10/2021 37,000 -0.90 -2.43 37,900 39,300 36,900 55,460 2,052,020,000
15/10/2021 37,000 -0.90 -2.43 37,900 39,300 36,900 55,460 2,052,020,000
14/10/2021 37,900 -2.80 -7.39 40,700 43,000 37,900 173,330 6,569,207,000
13/10/2021 40,700 2.60 6.39 38,100 40,750 36,800 114,780 4,671,546,000
12/10/2021 38,100 -2.80 -7.35 40,900 40,050 38,100 24,360 928,116,000
11/10/2021 40,900 -0.85 -2.08 41,750 43,000 38,850 33,440 1,367,696,000
08/10/2021 41,750 2.70 6.47 39,050 41,750 39,700 47,690 1,991,057,500
07/10/2021 39,050 2.55 6.53 36,500 39,050 37,450 40,920 1,597,926,000
06/10/2021 36,500 2.35 6.44 34,150 36,500 33,600 69,990 2,554,635,000
05/10/2021 34,150 -0.10 -0.29 34,150 34,350 33,600 16,180 552,547,000
04/10/2021 34,150 -0.25 -0.73 34,400 34,200 33,200 16,850 575,427,500
01/10/2021 34,400 -0.40 -1.16 34,800 34,700 33,600 13,130 451,672,000
30/09/2021 34,800 -0.35 -1.01 34,800 35,000 33,300 15,660 544,968,000
29/09/2021 34,800 1.35 3.88 33,450 34,800 32,000 28,620 995,976,000
28/09/2021 33,450 -0.10 -0.30 33,450 33,450 32,200 12,300 411,435,000
27/09/2021 33,450 -0.95 -2.84 34,400 34,700 32,800 7,050 235,822,500
24/09/2021 34,400 -0.40 -1.16 34,800 34,700 33,550 6,800 233,920,000
23/09/2021 34,800 0.40 1.15 34,400 35,000 34,000 15,310 532,788,000
22/09/2021 34,400 0.60 1.74 33,800 34,400 33,200 21,300 732,720,000
21/09/2021 33,800 -0.05 -0.15 33,800 33,800 32,500 13,390 452,582,000
20/09/2021 33,800 -1.40 -4.14 35,200 35,200 33,800 13,040 440,752,000
19/09/2021 35,200 -0.10 -0.28 35,200 35,500 34,800 16,360 575,872,000
17/09/2021 35,200 -0.10 -0.28 35,200 35,500 34,800 16,360 575,872,000
16/09/2021 35,200 1.90 5.40 33,300 35,200 33,300 14,340 504,768,000
15/09/2021 33,300 0.10 0.30 33,200 33,350 32,000 22,680 755,244,000
14/09/2021 33,200 -0.70 -2.11 33,900 34,000 32,000 7,850 260,620,000
13/09/2021 33,900 -0.90 -2.65 34,800 34,800 33,900 6,010 203,739,000
11/09/2021 34,800 -0.10 -0.29 34,900 34,900 34,350 13,870 482,676,000
10/09/2021 34,800 -0.10 -0.29 34,900 34,900 34,350 13,870 482,676,000
09/09/2021 34,900 -0.05 -0.14 34,900 35,150 34,500 4,620 161,238,000
08/09/2021 34,900 -0.20 -0.57 35,100 35,000 34,500 5,910 206,259,000
07/09/2021 35,100 0.10 0.28 35,000 36,000 34,000 11,040 387,504,000
06/09/2021 35,000 -0.20 -0.57 35,200 35,200 34,600 23,030 806,050,000
05/09/2021 28,200 1.20 4.26 27,000 28,100 27,000 10,850 305,970,000
03/09/2021 28,100 1.10 3.91 27,000 28,100 27,000 9,790 275,099,000
01/09/2021 35,200 -0.10 -0.28 35,200 35,300 34,500 10,490 369,248,000
31/08/2021 35,200 0.30 0.85 34,900 35,500 34,800 8,000 281,600,000
30/08/2021 34,900 1.90 5.44 33,000 35,300 33,000 20,080 700,792,000
27/08/2021 33,000 -0.05 -0.15 33,000 33,100 32,500 14,770 487,410,000
26/08/2021 33,000 0.10 0.30 32,900 33,250 32,800 14,280 471,240,000
25/08/2021 32,900 -0.10 -0.30 33,000 33,000 32,200 24,090 792,561,000
24/08/2021 33,000 -0.30 -0.91 33,300 33,450 32,000 15,780 520,740,000
23/08/2021 33,300 0.30 0.90 33,000 33,850 32,600 10,990 365,967,000
20/08/2021 33,000 -0.90 -2.73 33,900 34,000 31,550 19,010 627,330,000
19/08/2021 33,900 2.20 6.49 31,700 33,900 31,500 37,320 1,265,148,000
18/08/2021 31,700 -0.30 -0.95 32,000 32,500 31,300 12,910 409,247,000
17/08/2021 32,000 0.35 1.09 31,650 32,000 30,600 23,450 750,400,000
16/08/2021 31,650 0.30 0.95 31,350 31,700 30,150 15,020 475,383,000
13/08/2021 31,350 -0.05 -0.16 31,400 31,700 29,800 17,740 556,149,000
12/08/2021 31,400 1.70 5.41 29,700 31,750 30,050 26,770 840,578,000
11/08/2021 29,700 1.90 6.40 27,800 29,700 27,550 10,590 314,523,000
10/08/2021 27,800 -0.20 -0.72 28,000 28,000 27,500 15,960 443,688,000
09/08/2021 28,000 -0.20 -0.71 28,200 28,000 27,350 12,810 358,680,000
07/08/2021 28,200 -0.65 -2.30 28,200 28,300 27,500 6,690 188,658,000
06/08/2021 28,200 -0.65 -2.30 28,200 28,300 27,500 6,690 188,658,000
05/08/2021 28,200 0.20 0.71 28,000 28,200 27,200 10,850 305,970,000
04/08/2021 28,000 -0.10 -0.36 28,100 28,000 27,100 7,540 211,120,000
03/08/2021 28,100 1.10 3.91 27,000 28,100 27,000 9,790 275,099,000
02/08/2021 27,000 0.35 1.30 26,650 27,350 26,650 16,760 452,520,000
30/07/2021 26,650 -0.15 -0.56 26,800 27,450 26,650 15,650 417,072,500
29/07/2021 26,800 1.45 5.41 25,350 26,800 25,400 7,760 207,968,000
28/07/2021 25,350 -1.10 -4.34 26,450 26,400 25,000 230 5,830,500
27/07/2021 26,450 0.45 1.70 26,000 26,500 26,000 310 8,199,500
26/07/2021 26,000 -0.50 -1.92 26,500 27,000 25,000 1,730 44,980,000
23/07/2021 26,500 0.20 0.75 26,500 27,800 26,500 1,690 44,785,000
21/07/2021 26,000 2.15 8.27 23,850 26,100 24,500 510 13,260,000
20/07/2021 24,400 0.55 2.25 23,850 24,400 23,800 11,370 277,428,000
19/07/2021 23,850 -0.75 -3.14 23,850 23,850 23,100 950 22,657,500
16/07/2021 23,850 -0.05 -0.21 23,900 23,900 23,300 1,050 25,042,500
15/07/2021 23,900 0.60 2.51 23,300 23,900 22,800 1,720 41,108,000
14/07/2021 23,300 -0.10 -0.43 23,400 23,300 22,650 1,040 24,232,000
13/07/2021 23,400 0.55 2.35 22,850 23,400 22,600 1,960 45,864,000
12/07/2021 22,850 -1.70 -7.44 24,550 23,900 22,850 5,000 114,250,000
09/07/2021 24,550 -0.55 -2.24 25,100 25,100 24,200 2,930 71,931,500
08/07/2021 25,100 0.10 0.40 25,000 25,150 25,000 2,120 53,212,000
07/07/2021 25,000 -0.80 -3.20 25,800 25,800 24,400 5,590 139,750,000
06/07/2021 25,800 -0.70 -2.71 26,500 26,500 25,700 9,910 255,678,000
05/07/2021 26,500 -0.10 -0.38 26,600 26,500 25,600 3,150 83,475,000
02/07/2021 26,600 -0.50 -1.88 27,100 27,600 26,000 37,270 991,382,000
01/07/2021 27,100 -0.10 -0.37 27,100 27,700 27,000 3,050 82,655,000
30/06/2021 27,100 -0.90 -3.32 28,000 28,000 26,600 2,440 66,124,000
29/06/2021 28,000 -0.05 -0.18 28,000 28,400 27,050 7,440 208,320,000
28/06/2021 28,000 -1.00 -3.57 29,000 29,800 27,700 12,070 337,960,000
26/06/2021 29,000 -0.30 -1.03 29,300 29,300 27,600 7,680 222,720,000
25/06/2021 29,000 -0.30 -1.03 29,300 29,300 27,600 7,680 222,720,000
24/06/2021 29,300 -2.20 -7.51 31,500 29,600 29,300 14,640 428,952,000
23/06/2021 33,100 -2.45 -7.40 35,550 33,200 33,100 11,160 369,396,000
22/06/2021 35,550 2.30 6.47 33,250 35,550 30,950 22,610 803,785,500
21/06/2021 33,250 4.15 12.48 31,100 33,250 33,200 28,040 932,330,000
18/06/2021 31,100 2.00 6.43 29,100 31,100 31,100 34,660 1,077,926,000
17/06/2021 29,100 1.90 6.53 27,200 29,100 29,000 21,910 637,581,000
16/06/2021 27,200 0.50 1.84 26,700 27,200 26,800 2,190 59,568,000
15/06/2021 26,000 -0.20 -0.77 26,200 26,800 26,000 110 2,860,000
14/06/2021 26,200 -0.70 -2.67 26,900 26,850 26,000 300 7,860,000
11/06/2021 26,900 -0.10 -0.37 27,000 26,900 26,900 110 2,959,000
10/06/2021 27,000 1.50 5.56 25,500 27,000 27,000 70 1,890,000
09/06/2021 25,500 -0.50 -1.96 26,000 26,000 25,500 320 8,160,000
08/06/2021 25,500 -0.50 -1.96 26,000 26,000 25,500 320 8,160,000
07/06/2021 26,000 -1.00 -3.85 27,000 26,000 26,000 270 7,020,000
04/06/2021 27,000 1.50 5.56 25,500 27,000 25,600 320 8,640,000
03/06/2021 25,500 -0.60 -2.35 26,100 27,000 25,500 1,880 47,940,000
02/06/2021 26,100 -0.90 -3.45 27,000 26,100 26,000 60 1,566,000
01/06/2021 27,000 -0.25 -0.93 27,250 27,000 25,500 800 21,600,000
31/05/2021 27,000 -0.25 -0.93 27,250 27,000 25,500 800 21,600,000
26/05/2021 27,250 0.45 1.65 26,800 27,250 26,800 740 20,165,000
25/05/2021 26,800 1.00 3.73 25,800 26,800 25,850 20 536,000
24/05/2021 25,800 -0.70 -2.71 26,500 25,800 25,800 10 258,000
21/05/2021 26,500 -0.65 -2.45 27,150 26,750 26,500 1,170 31,005,000
20/05/2021 27,150 0.40 1.47 26,750 27,150 26,750 700 19,005,000
19/05/2021 26,750 -0.10 -0.37 26,850 26,750 26,750 210 5,617,500
17/05/2021 26,850 -0.10 -0.37 26,950 26,850 26,850 30 805,500
10/05/2021 26,950 0.10 0.37 26,850 26,950 25,250 210 5,659,500
09/05/2021 26,850 -0.65 -2.42 27,500 27,000 25,800 1,770 47,524,500
07/05/2021 26,850 -0.65 -2.42 27,500 27,000 25,800 1,770 47,524,500
03/05/2021 30,100 1.95 6.48 28,150 30,100 26,200 430 12,943,000
29/04/2021 27,500 0.50 1.82 27,000 27,500 27,500 100 2,750,000
28/04/2021 27,500 0.50 1.82 27,000 27,500 27,500 100 2,750,000
27/04/2021 27,000 1.20 4.44 25,800 27,000 25,100 360 9,720,000
26/04/2021 25,800 -1.60 -6.20 27,400 27,400 25,800 750 19,350,000
22/04/2021 26,850 0.00 ■■ 0.00 26,850 0 0 510 13,693,500
20/04/2021 27,400 -1.90 -6.93 29,300 27,400 27,350 60 1,644,000
19/04/2021 29,300 0.50 1.71 28,800 29,300 28,800 320 9,376,000
16/04/2021 28,800 0.80 2.78 28,000 28,800 26,300 110 3,168,000
15/04/2021 28,000 0.50 1.79 27,500 28,000 27,400 80 2,240,000
14/04/2021 27,500 -1.90 -6.91 29,400 29,000 27,500 700 19,250,000
13/04/2021 29,400 0.00 ■■ 0.00 29,400 29,400 29,300 100 2,940,000
12/04/2021 29,400 3.10 10.54 29,450 29,400 27,500 70 2,058,000
10/04/2021 31,500 2.05 6.51 29,450 29,450 29,450 330 10,395,000
09/04/2021 29,450 0.00 ■■ 0.00 29,450 29,450 29,450 490 14,430,500
08/04/2021 29,450 0.05 0.17 29,400 29,450 29,450 10 294,500
07/04/2021 29,400 0.10 0.34 29,300 29,500 27,600 1,230 36,162,000
06/04/2021 29,300 0.40 1.37 28,900 29,300 28,000 1,560 45,708,000
05/04/2021 28,900 1.85 6.40 27,050 28,900 27,400 1,000 28,900,000
03/04/2021 30,100 1.95 6.48 28,150 28,750 27,050 430 12,943,000
02/04/2021 27,050 -1.10 -4.07 28,150 28,750 27,050 1,010 27,320,500
01/04/2021 28,150 0.15 0.53 28,000 28,150 26,350 1,360 38,284,000
31/03/2021 28,000 0.30 1.07 27,700 28,000 26,600 770 21,560,000
30/03/2021 27,700 0.80 2.89 26,900 27,950 25,600 3,740 103,598,000
29/03/2021 26,900 0.40 1.49 26,500 27,550 24,700 5,060 136,114,000
25/03/2021 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 220 5,830,000
24/03/2021 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 10 265,000
23/03/2021 26,500 -0.35 -1.32 26,850 26,500 26,500 40 1,060,000
22/03/2021 26,850 0.00 ■■ 0.00 26,850 26,850 26,850 510 13,693,500
19/03/2021 26,850 -0.05 -0.19 26,900 26,850 26,000 70 1,879,500
18/03/2021 26,900 0.60 2.23 26,300 26,900 26,300 360 9,684,000
17/03/2021 26,300 0.35 1.33 25,950 26,300 25,950 410 10,783,000
16/03/2021 25,950 -0.05 -0.19 26,000 25,950 25,400 1,060 27,507,000
15/03/2021 26,000 -0.30 -1.15 26,300 26,050 25,600 320 8,320,000
11/03/2021 26,300 -0.20 -0.76 26,500 26,300 25,000 210 5,523,000
08/03/2021 26,500 -0.40 -1.51 26,900 26,500 26,500 250 6,625,000
07/03/2021 26,900 -0.90 -3.35 26,900 26,900 25,100 1,030 27,707,000
05/03/2021 26,900 -0.90 -3.35 26,900 26,900 25,100 1,030 27,707,000
04/03/2021 26,900 -1.45 -5.39 26,900 26,900 25,450 90 2,421,000
03/03/2021 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 10 269,000
02/03/2021 26,900 0.40 1.49 26,500 26,900 26,900 10 269,000
01/03/2021 26,500 0.80 3.02 25,700 26,500 25,400 50 1,325,000
26/02/2021 25,700 -1.25 -4.86 26,950 26,950 25,700 110 2,827,000
24/02/2021 26,950 0.05 0.19 26,900 26,950 25,100 70 1,886,500
23/02/2021 26,900 -0.10 -0.37 27,000 27,000 25,200 1,400 37,660,000
22/02/2021 27,000 1.05 3.89 25,950 27,000 25,850 2,510 67,770,000
19/02/2021 25,950 -0.05 -0.19 26,000 25,950 25,900 30 778,500
18/02/2021 26,000 0.05 0.19 25,950 26,000 25,900 150 3,900,000
17/02/2021 25,950 0.95 3.66 25,000 25,950 25,000 4,470 115,996,500
09/02/2021 25,000 -0.70 -2.80 25,000 25,000 23,600 1,320 33,000,000
08/02/2021 25,000 1.50 6.00 23,500 25,000 23,400 550 13,750,000
07/02/2021 23,500 -1.10 -4.68 24,600 24,600 23,200 180 4,230,000
05/02/2021 23,500 -1.10 -4.68 24,600 24,600 23,200 180 4,230,000
04/01/2021 25,500 1.25 4.90 24,250 25,600 23,000 280 7,140,000
01/01/2021 24,250 1.55 6.39 22,700 24,250 22,200 6,580 159,565,000
31/12/2020 24,250 1.55 6.39 22,700 24,250 22,200 6,580 159,565,000
30/12/2020 22,700 0.20 0.88 22,500 23,000 22,200 1,890 42,903,000
29/12/2020 22,500 0.00 ■■ 0.00 22,500 22,800 22,000 629 14,152,500
28/12/2020 22,500 0.00 ■■ 0.00 22,500 23,000 22,050 30 675,000
27/12/2020 22,500 -0.20 -0.89 22,700 22,900 21,800 536 12,060,000
25/12/2020 22,500 -0.20 -0.89 22,700 22,900 21,800 536 12,060,000
24/12/2020 22,700 0.70 3.08 22,000 22,900 21,900 241 5,470,700
23/12/2020 22,000 0.10 0.45 21,900 22,500 22,000 121 2,662,000
22/12/2020 21,900 -0.10 -0.46 22,000 22,150 21,800 465 10,183,500
21/12/2020 22,000 -0.80 -3.64 22,800 22,800 22,000 500 11,000,000
20/12/2020 22,800 -0.10 -0.44 22,900 22,800 22,150 24 547,200
18/12/2020 22,800 -0.10 -0.44 22,900 22,800 22,150 24 547,200
17/12/2020 22,900 -0.30 -1.31 23,150 22,900 22,300 178 4,076,200
16/12/2020 23,150 1.20 5.18 22,000 23,500 21,700 4,018 93,016,700
15/12/2020 22,000 -0.10 -0.45 22,100 22,100 21,800 565 12,430,000
14/12/2020 22,100 0.20 0.90 21,900 22,350 21,600 336 7,425,600
13/12/2020 21,900 0.40 1.83 21,500 22,150 21,900 107 2,343,300
11/12/2020 21,900 0.40 1.83 21,500 22,150 21,900 107 2,343,300
10/12/2020 21,500 -0.40 -1.86 21,900 21,800 21,500 356 7,654,000
09/12/2020 21,900 0.00 ■■ 0.00 21,900 21,900 21,600 78 1,708,200
08/12/2020 21,900 0.60 2.74 21,300 21,950 21,500 452 9,898,800
07/12/2020 21,300 -0.40 -1.88 21,750 21,950 21,050 1,418 30,203,400
04/12/2020 21,750 0.20 0.92 21,750 22,100 21,750 490 10,657,500
03/12/2020 21,750 0.10 0.46 21,700 21,750 21,200 934 20,314,500
02/12/2020 21,700 -0.80 -3.69 22,450 22,450 21,500 1,069 23,197,300
01/12/2020 22,450 -0.10 -0.45 22,550 22,500 21,550 502 11,269,900
30/11/2020 22,550 0.15 0.67 22,400 22,550 22,000 12,830 289,316,500
28/11/2020 22,400 0.50 2.23 21,900 22,400 21,300 6,990 156,576,000
27/11/2020 22,400 0.50 2.23 21,900 22,400 21,300 6,990 156,576,000
26/11/2020 21,900 -0.50 -2.28 22,400 22,550 21,900 13,480 295,212,000
25/11/2020 22,400 0.90 4.02 21,500 22,400 21,050 19,100 427,840,000
24/11/2020 21,500 -0.35 -1.63 21,850 22,050 21,200 8,200 176,300,000
23/11/2020 21,850 -0.25 -1.14 22,100 21,850 21,500 2,440 53,314,000
20/11/2020 22,100 0.10 0.45 22,050 22,100 20,550 1,173 25,923,300
19/11/2020 22,050 0.70 3.17 21,350 22,200 21,500 352 7,761,600
18/11/2020 21,350 -1.30 -6.09 22,650 23,000 21,100 22,280 475,678,000
17/11/2020 22,650 0.00 ■■ 0.00 22,650 23,450 22,000 1,644 37,236,600
16/11/2020 22,650 -1.50 -6.62 24,100 23,900 22,650 1,045 23,669,250
13/11/2020 24,100 0.10 0.41 24,000 24,100 22,400 7,136 171,977,600
12/11/2020 24,000 0.00 ■■ 0.00 24,000 24,400 23,600 49,676 1,192,224,000
11/11/2020 24,000 0.00 ■■ 0.00 24,000 24,700 23,600 105,164 2,523,936,000
10/11/2020 24,000 -0.10 -0.42 24,100 24,600 23,700 152,742 3,665,808,000
09/11/2020 24,100 0.30 1.24 23,800 24,600 23,800 151,661 3,655,030,100
06/11/2020 23,800 1.00 4.20 22,800 23,800 22,650 72,923 1,735,567,400
05/11/2020 22,800 -0.10 -0.44 22,900 22,850 21,500 111,382 2,539,509,600
04/11/2020 22,900 -0.50 -2.18 23,400 23,100 22,000 208,565 4,776,138,500
03/11/2020 23,400 -0.50 -2.14 23,900 23,450 22,250 312,182 7,305,058,800
02/11/2020 23,900 0.20 0.84 23,700 24,000 23,850 145,505 3,477,569,500
30/10/2020 23,700 0.00 ■■ 0.00 23,700 23,950 23,200 79,120 1,875,144,000
29/10/2020 23,700 0.00 ■■ 0.00 23,700 24,000 23,400 111,063 2,632,193,100
28/10/2020 23,700 -0.10 -0.42 23,800 23,950 23,400 52,715 1,249,345,500
27/10/2020 23,800 -0.10 -0.42 23,900 23,900 23,800 15,485 368,543,000
26/10/2020 23,900 0.10 0.42 23,800 24,000 23,800 38,277 914,820,300
23/10/2020 23,800 0.20 0.84 23,600 23,800 23,600 14,690 349,622,000
22/10/2020 23,600 0.00 ■■ 0.00 23,600 23,600 23,000 14,003 330,470,800
21/10/2020 23,600 -0.20 -0.85 23,800 23,800 23,000 12,956 305,761,600
20/10/2020 23,800 0.10 0.42 23,700 23,800 22,500 27,612 657,165,600
19/10/2020 23,700 0.00 ■■ 0.00 23,700 23,800 23,350 29,740 704,838,000
18/10/2020 23,700 0.20 0.84 23,500 23,850 23,300 98,807 2,341,725,900
16/10/2020 23,700 0.20 0.84 23,500 23,850 23,300 98,807 2,341,725,900
15/10/2020 23,500 -0.50 -2.13 24,000 23,950 22,500 39,310 923,785,000
14/10/2020 24,000 0.70 2.92 23,300 24,000 22,500 12,027 288,648,000
13/10/2020 23,300 0.40 1.72 22,950 23,300 22,700 21,126 492,235,800
12/10/2020 22,950 0.50 2.18 22,450 23,000 22,450 8,530 195,763,500
11/10/2020 22,450 0.40 1.78 22,000 22,450 21,150 95,404 2,141,819,800
09/10/2020 22,450 0.40 1.78 22,000 22,450 21,150 95,404 2,141,819,800
08/10/2020 22,000 0.40 1.82 21,600 22,700 22,000 76,018 1,672,396,000
07/10/2020 21,600 0.50 2.31 21,100 22,300 21,500 56,330 1,216,728,000
06/10/2020 21,100 0.10 0.47 21,050 22,000 21,050 11,520 243,072,000
05/10/2020 21,050 1.40 6.65 19,700 21,050 19,750 26,040 548,142,000
02/10/2020 19,700 0.20 1.02 19,500 19,800 19,500 10,043 197,847,100
01/10/2020 19,500 -0.10 -0.51 19,600 19,700 19,500 2,859 55,750,500
30/09/2020 19,600 -0.20 -1.02 19,800 19,800 18,500 2,036 39,905,600
29/09/2020 19,800 -0.10 -0.51 19,850 19,850 19,400 3,525 69,795,000
28/09/2020 19,850 -0.10 -0.50 19,950 19,950 19,300 13,170 261,424,500
25/09/2020 19,950 0.00 ■■ 0.00 19,950 20,000 19,700 7,576 151,141,200
24/09/2020 19,950 0.10 0.50 19,900 19,950 19,650 5,566 111,041,700
23/09/2020 19,900 0.30 1.51 19,600 19,900 19,600 2,387 47,501,300
22/09/2020 19,600 -0.10 -0.51 19,700 19,950 19,050 3,908 76,596,800
21/09/2020 19,700 -0.30 -1.52 20,000 20,500 19,000 21,250 418,625,000
20/09/2020 20,000 0.20 1.00 19,800 20,400 19,700 8,467 169,340,000
18/09/2020 20,000 0.20 1.00 19,800 20,400 19,700 8,467 169,340,000
17/09/2020 19,800 0.10 0.51 19,750 0 0 104,851 2,076,049,800
16/09/2020 19,750 0.30 1.52 19,500 20,000 19,600 152,716 3,016,141,000
15/09/2020 19,500 -0.10 -0.51 19,550 19,600 19,450 82,872 1,616,004,000
14/09/2020 19,550 0.00 ■■ 0.00 19,550 19,800 19,550 77,813 1,521,244,150
11/09/2020 19,550 -0.10 -0.51 19,600 20,200 19,450 56,121 1,097,165,550
10/09/2020 19,600 0.40 2.04 19,250 20,000 19,400 173,094 3,392,642,400
09/09/2020 19,250 0.20 1.04 19,250 19,450 19,000 679,300 13,076,525,000
08/09/2020 19,250 0.10 0.52 19,200 19,300 19,000 33,390 642,757,500
07/09/2020 19,200 0.20 1.04 19,000 19,500 19,000 105,433 2,024,313,600
04/09/2020 19,000 0.10 0.53 18,900 19,050 18,900 2,478 47,082,000
03/09/2020 18,900 0.10 0.53 18,750 19,000 18,500 1,101 20,808,900
02/09/2020 18,750 -0.20 -1.07 18,950 18,900 18,600 3,113 58,368,750
01/09/2020 18,750 -0.20 -1.07 18,950 18,900 18,600 3,113 58,368,750
31/08/2020 18,950 0.40 2.11 18,500 18,950 18,500 279 5,287,050
28/08/2020 18,500 -0.40 -2.16 18,950 18,900 18,500 1,373 25,400,500
27/08/2020 18,950 0.00 ■■ 0.00 18,950 18,950 18,600 250 4,737,500
26/08/2020 18,950 -0.10 -0.53 19,000 18,950 18,150 1,389 26,321,550
25/08/2020 19,000 0.00 ■■ 0.00 19,000 19,000 18,250 3,722 70,718,000
24/08/2020 19,000 0.20 1.05 18,800 19,000 18,250 1,302 24,738,000
21/08/2020 18,800 0.20 1.06 18,600 18,850 18,800 11 206,800
20/08/2020 18,600 0.00 ■■ 0.00 18,600 18,600 18,550 1,560 29,016,000
19/08/2020 18,600 -0.20 -1.08 18,800 18,750 18,250 377 7,012,200
18/08/2020 18,800 0.20 1.06 18,650 18,850 18,500 48 902,400
17/08/2020 18,650 -0.10 -0.54 18,700 18,850 18,050 723 13,483,950
14/08/2020 18,700 -0.20 -1.07 18,850 18,900 18,500 133 2,487,100
13/08/2020 18,850 -0.10 -0.53 18,950 18,850 18,350 4 75,400
12/08/2020 18,950 0.10 0.53 18,900 18,950 18,500 33 625,350
11/08/2020 18,900 0.10 0.53 18,750 18,900 18,050 203 3,836,700
10/08/2020 18,750 0.10 0.53 18,700 19,200 18,350 451 8,456,250
07/08/2020 18,700 0.50 2.67 18,200 18,750 18,000 1,405 26,273,500
06/08/2020 18,200 -0.30 -1.65 18,500 19,350 18,200 262 4,768,400
05/08/2020 18,500 -0.50 -2.70 19,000 19,000 18,150 1,502 27,787,000
04/08/2020 19,000 0.70 3.68 18,300 19,000 17,850 3,887 73,853,000
03/08/2020 18,300 0.30 1.64 18,000 18,300 17,200 23,646 432,721,800
31/07/2020 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 200 3,600,000
30/07/2020 18,000 0.00 ■■ 0.00 18,000 18,100 17,500 226 4,068,000
29/07/2020 18,000 -0.70 -3.89 18,700 18,250 17,500 910 16,380,000
28/07/2020 18,700 -0.10 -0.53 18,800 18,700 17,600 2,531 47,329,700
27/07/2020 18,800 1.20 6.38 17,600 18,800 16,400 3,154 59,295,200
24/07/2020 17,600 -0.20 -1.14 17,800 17,600 16,600 9,890 174,064,000
23/07/2020 17,800 -0.30 -1.69 18,100 17,850 17,400 1,679 29,886,200
22/07/2020 18,100 -0.30 -1.66 18,400 18,100 17,600 764 13,828,400
21/07/2020 18,400 0.20 1.09 18,200 18,450 17,200 1,383 25,447,200
18/07/2020 18,200 0.10 0.55 18,100 18,900 17,500 6,699 121,921,800
17/07/2020 18,200 0.10 0.55 18,100 18,900 17,500 6,699 121,921,800
16/07/2020 18,100 -0.10 -0.55 18,200 18,250 18,100 2,108 38,154,800
15/07/2020 18,200 -0.20 -1.10 18,350 18,350 18,050 7,507 136,627,400
14/07/2020 18,350 0.00 ■■ 0.00 18,350 18,700 18,250 2,201 40,388,350
13/07/2020 18,350 0.10 0.54 18,300 18,700 18,300 509 9,340,150
11/07/2020 18,300 -0.30 -1.64 18,550 18,800 18,300 1,001 18,318,300
10/07/2020 18,300 -0.30 -1.64 18,550 18,800 18,300 1,001 18,318,300
09/07/2020 18,550 0.10 0.54 18,500 18,900 18,300 806 14,951,300
08/07/2020 18,500 0.10 0.54 18,450 19,100 18,350 1,203 22,255,500
07/07/2020 18,450 0.10 0.54 18,400 18,500 18,400 140 2,583,000
06/07/2020 18,400 -0.10 -0.54 18,500 18,500 18,350 3,581 65,890,400
05/07/2020 18,500 0.00 ■■ 0.00 18,500 19,350 18,500 2,604 48,174,000
03/07/2020 18,500 0.00 ■■ 0.00 18,500 19,350 18,500 2,604 48,174,000
02/07/2020 18,500 -0.30 -1.62 18,800 19,300 18,500 3,704 68,524,000
01/07/2020 18,800 -0.70 -3.72 19,500 19,650 18,800 2,415 45,402,000
30/06/2020 19,500 0.60 3.08 18,900 19,500 18,400 52,462 1,023,009,000
29/06/2020 18,900 0.00 ■■ 0.00 18,900 18,900 18,400 23,331 440,955,900
28/06/2020 18,900 -0.10 -0.53 19,000 19,000 18,900 5,010 94,689,000
26/06/2020 18,900 -0.10 -0.53 19,000 19,000 18,900 5,010 94,689,000
25/06/2020 19,000 0.60 3.16 18,450 19,000 18,450 126 2,394,000
24/06/2020 18,450 -0.40 -2.17 18,800 19,200 18,450 1,361 25,110,450
23/06/2020 18,800 0.40 2.13 18,450 18,850 18,400 4,027 75,707,600
22/06/2020 18,450 -0.30 -1.63 18,750 18,900 18,350 2,331 43,006,950
19/06/2020 18,750 0.20 1.07 18,550 18,750 18,400 158 2,962,500
18/06/2020 18,550 -0.30 -1.62 18,800 18,800 18,350 1,084 20,108,200
17/06/2020 18,800 0.05 0.27 18,800 18,900 18,400 10,130 190,444,000
16/06/2020 18,800 -0.10 -0.53 18,900 18,800 18,500 143 2,688,400
15/06/2020 18,900 0.00 ■■ 0.00 18,900 19,300 18,450 2,060 38,934,000
12/06/2020 18,900 -0.10 -0.53 19,000 19,100 18,200 254 4,800,600
11/06/2020 19,000 -0.30 -1.58 19,300 19,500 19,000 4,601 87,419,000
10/06/2020 19,300 0.00 ■■ 0.00 19,300 19,350 19,000 2,042 39,410,600
09/06/2020 19,100 0.00 ■■ 0.00 19,150 19,400 19,050 3,737 71,376,700
08/06/2020 19,150 0.30 1.57 18,800 19,150 18,950 5,803 111,127,450
06/06/2020 18,800 -0.20 -1.06 19,000 19,000 18,800 3,749 70,481,200
05/06/2020 18,800 -0.20 -1.06 19,000 19,000 18,800 3,749 70,481,200
04/06/2020 19,000 0.00 ■■ 0.00 19,000 19,100 18,600 5,499 104,481,000
03/06/2020 19,000 -0.10 -0.53 19,150 19,150 19,000 660 12,540,000
02/06/2020 19,150 0.30 1.57 18,900 19,200 18,550 1,909 36,557,350
01/06/2020 18,900 -0.20 -1.06 19,050 19,200 18,900 7,616 143,942,400
31/05/2020 19,050 -0.10 -0.52 19,200 19,500 19,000 1,554 29,603,700
29/05/2020 19,050 -0.10 -0.52 19,200 19,500 19,000 1,554 29,603,700
28/05/2020 19,200 0.00 ■■ 0.00 19,200 19,400 19,100 564 10,828,800
27/05/2020 19,200 0.10 0.52 19,100 19,500 19,050 49,191 944,467,200
26/05/2020 19,100 0.10 0.52 19,050 19,350 19,000 2,488 47,520,800
25/05/2020 19,050 -0.10 -0.52 19,200 19,450 19,000 1,273 24,250,650
24/05/2020 19,200 -0.20 -1.04 19,350 19,200 19,100 824 15,820,800
22/05/2020 19,200 -0.20 -1.04 19,350 19,200 19,100 824 15,820,800
21/05/2020 19,350 0.10 0.52 19,250 19,450 19,150 1,227 23,742,450
20/05/2020 19,250 0.10 0.52 19,100 19,250 19,050 1,174 22,599,500
19/05/2020 19,100 0.00 ■■ 0.00 19,100 19,300 19,100 2,056 39,269,600
18/05/2020 19,100 -0.10 -0.52 19,200 19,400 19,000 3,495 66,754,500
17/05/2020 19,200 -0.30 -1.56 19,450 20,700 19,000 1,312 25,190,400
15/05/2020 19,200 -0.30 -1.56 19,450 20,700 19,000 1,312 25,190,400
14/05/2020 19,450 -0.10 -0.51 19,500 19,950 18,650 1,789 34,796,050
13/05/2020 19,500 0.30 1.54 19,200 20,500 19,500 34,889 680,335,500
12/05/2020 19,200 1.10 5.73 18,150 19,400 18,150 7,124 136,780,800
11/05/2020 18,150 -0.60 -3.31 18,700 19,100 17,900 783 14,211,450
10/05/2020 18,700 0.10 0.53 18,550 18,700 18,500 2,615 48,900,500
08/05/2020 18,700 0.10 0.53 18,550 18,700 18,500 2,615 48,900,500
07/05/2020 18,550 -0.40 -2.16 19,000 18,600 18,500 351 6,511,050
06/05/2020 19,000 0.00 ■■ 0.00 19,000 19,000 18,800 802 15,238,000
05/05/2020 19,000 -0.10 -0.53 19,050 19,000 19,000 39 741,000
04/05/2020 19,050 0.00 ■■ 0.00 19,050 19,050 18,700 237 4,514,850
01/05/2020 19,050 -0.40 -2.10 19,500 19,200 19,000 122 2,324,100
30/04/2020 19,050 -0.40 -2.10 19,500 19,200 19,000 122 2,324,100
29/04/2020 19,050 -0.40 -2.10 19,500 19,200 19,000 122 2,324,100
28/04/2020 19,500 0.00 ■■ 0.00 19,500 19,500 19,100 2,165 42,217,500
27/04/2020 19,500 0.40 2.05 19,100 19,500 18,550 4,037 78,721,500
26/04/2020 19,100 0.00 ■■ 0.00 19,100 19,100 18,500 1,201 22,939,100
24/04/2020 19,100 0.00 ■■ 0.00 19,100 19,100 18,500 1,201 22,939,100
23/04/2020 19,100 0.10 0.52 19,000 19,100 18,500 1,910 36,481,000
22/04/2020 19,000 -0.20 -1.05 19,200 19,000 18,600 33 627,000
21/04/2020 19,200 0.00 ■■ 0.00 19,200 19,200 18,500 11,893 228,345,600
20/04/2020 19,200 0.10 0.52 19,100 19,200 19,000 5,669 108,844,800
19/04/2020 19,100 0.10 0.52 19,000 19,300 18,500 3,332 63,641,200
17/04/2020 19,100 0.10 0.52 19,000 19,300 18,500 3,332 63,641,200
16/04/2020 19,000 0.10 0.53 18,900 19,100 18,750 10,574 200,906,000
15/04/2020 18,900 0.00 ■■ 0.00 18,850 19,000 18,900 19,514 368,814,600
14/04/2020 18,850 0.00 ■■ 0.00 18,850 18,850 18,750 14,652 276,190,200
13/04/2020 18,850 0.10 0.53 18,800 18,850 18,350 6,968 131,346,800
12/04/2020 18,800 0.80 4.26 18,000 18,800 17,150 8,023 150,832,400
10/04/2020 18,800 0.80 4.26 18,000 18,800 17,150 8,023 150,832,400
09/04/2020 18,000 -1.00 -5.56 19,000 19,000 18,000 3,059 55,062,000
08/04/2020 19,000 0.40 2.11 18,550 19,000 17,900 27,273 518,187,000
07/04/2020 18,550 1.20 6.47 17,350 18,550 17,100 23,232 430,953,600
06/04/2020 17,350 0.20 1.15 17,150 17,400 17,000 9,020 156,497,000
05/04/2020 17,150 -0.10 -0.58 17,200 17,450 16,550 2,970 50,935,500
03/04/2020 17,150 -0.10 -0.58 17,200 17,450 16,550 2,970 50,935,500
02/04/2020 17,200 -2.30 -13.37 19,500 18,000 16,500 6,023 103,595,600
01/04/2020 17,200 -2.30 -13.37 19,500 18,000 16,500 6,023 103,595,600
31/03/2020 19,500 -0.30 -1.54 19,800 19,950 19,350 27,842 542,919,000
30/03/2020 19,800 -0.10 -0.51 19,900 19,900 19,350 7,412 146,757,600
29/03/2020 19,900 0.00 ■■ 0.00 19,900 20,300 19,700 20,470 407,353,000
27/03/2020 19,900 0.00 ■■ 0.00 19,900 20,300 19,700 20,470 407,353,000
26/03/2020 19,900 0.00 ■■ 0.00 19,900 20,100 19,800 18,760 373,324,000
25/03/2020 19,900 1.30 6.53 18,600 19,900 18,700 52,991 1,054,520,900
24/03/2020 18,650 0.50 2.68 18,100 18,800 18,200 4,603 85,845,950
23/03/2020 18,100 -1.40 -7.73 19,450 19,500 18,100 21,369 386,778,900
22/03/2020 19,450 -0.10 -0.51 19,500 19,700 19,400 10,042 195,316,900
20/03/2020 19,450 -0.10 -0.51 19,500 19,700 19,400 10,042 195,316,900
19/03/2020 19,500 -0.30 -1.54 19,750 19,750 19,350 4,625 90,187,500
18/03/2020 19,750 -0.10 -0.51 19,850 19,850 19,200 11,938 235,775,500
17/03/2020 19,850 -0.20 -1.01 20,050 20,050 19,300 8,427 167,275,950
16/03/2020 20,050 0.25 1.25 19,800 20,100 19,500 113,420 2,274,071,000
13/03/2020 19,800 1.05 5.30 18,750 19,950 18,000 386,140 7,645,572,000
12/03/2020 18,750 -0.25 -1.33 19,000 18,850 17,700 58,400 1,095,000,000
11/03/2020 19,000 -0.10 -0.53 19,000 19,400 18,600 70,190 1,333,610,000
10/03/2020 19,000 0.10 0.53 18,900 19,150 17,700 9,247 175,693,000
09/03/2020 18,900 -0.50 -2.65 19,350 19,250 18,000 6,532 123,454,800
07/03/2020 19,350 0.10 0.52 19,250 19,950 18,900 2,024 39,164,400
06/03/2020 19,350 0.10 0.52 19,250 19,950 18,900 2,024 39,164,400
05/03/2020 19,250 -0.30 -1.56 19,500 19,500 19,000 1,620 31,185,000
04/03/2020 19,400 0.10 0.52 19,300 19,500 18,250 901 17,479,400
03/03/2020 19,300 0.40 2.07 18,950 19,300 18,850 1,213 23,410,900
02/03/2020 18,950 -0.30 -1.58 19,200 19,800 18,950 1,260 23,877,000
28/02/2020 19,200 0.00 ■■ 0.00 19,200 19,250 18,900 440 8,448,000
27/02/2020 19,200 0.20 1.04 19,000 19,250 18,200 278 5,337,600
26/02/2020 19,000 -0.30 -1.58 19,250 19,250 19,000 1,638 31,122,000
25/02/2020 19,250 0.10 0.52 19,200 19,300 18,800 205 3,946,250
24/02/2020 19,200 -0.10 -0.52 19,300 19,450 19,050 267 5,126,400
21/02/2020 19,300 0.00 ■■ 0.00 19,300 19,750 19,300 958 18,489,400
20/02/2020 19,300 -0.30 -1.55 19,650 19,700 19,300 135 2,605,500
19/02/2020 19,650 0.10 0.51 19,550 19,850 19,400 185 3,635,250
18/02/2020 19,550 0.20 1.02 19,350 19,600 19,400 754 14,740,700
17/02/2020 19,350 0.10 0.52 19,300 19,550 19,300 1,193 23,084,550
15/02/2020 19,300 0.00 ■■ 0.00 19,300 19,500 19,300 748 14,436,400
14/02/2020 19,300 0.00 ■■ 0.00 19,300 19,500 19,300 748 14,436,400
13/02/2020 19,300 0.20 1.04 19,100 19,550 19,200 35,013 675,750,900
12/02/2020 19,100 -1.10 -5.76 20,200 20,250 19,100 3,263 62,323,300
11/02/2020 20,200 0.10 0.50 20,150 20,350 19,500 802 16,200,400
10/02/2020 20,150 -0.40 -1.99 20,500 20,600 20,150 3 60,450
09/02/2020 20,500 0.10 0.49 20,400 20,700 20,000 5,903 121,011,500
07/02/2020 20,500 0.10 0.49 20,400 20,700 20,000 5,903 121,011,500
06/02/2020 20,400 0.50 2.45 19,850 20,400 19,550 28,576 582,950,400
05/02/2020 19,850 0.10 0.50 19,800 19,850 19,850 11 218,350
04/02/2020 19,800 -0.10 -0.51 19,950 20,300 19,350 337 6,672,600
03/02/2020 19,950 0.60 3.01 19,300 20,000 19,000 7,122 142,083,900
02/02/2020 19,300 -0.40 -2.07 19,700 19,800 19,300 874 16,868,200
31/01/2020 19,300 -0.40 -2.07 19,700 19,800 19,300 874 16,868,200
30/01/2020 19,700 -0.60 -3.05 20,300 20,800 19,700 850 16,745,000
29/01/2020 20,300 0.10 0.49 20,250 20,400 19,800 17,079 346,703,700
28/01/2020 20,300 0.10 0.49 20,250 20,400 19,800 17,079 346,703,700
27/01/2020 20,300 0.10 0.49 20,250 20,400 19,800 17,079 346,703,700
26/01/2020 20,300 0.10 0.49 20,250 20,400 19,800 17,079 346,703,700
24/01/2020 20,300 0.10 0.49 20,250 20,400 19,800 17,079 346,703,700
23/01/2020 20,300 0.10 0.49 20,250 20,400 19,800 17,079 346,703,700
22/01/2020 20,300 0.10 0.49 20,250 20,400 19,800 17,079 346,703,700
21/01/2020 20,250 -0.15 -0.74 20,400 20,250 19,750 40,300 816,075,000
20/01/2020 20,400 -0.60 -2.94 20,400 20,400 19,750 10,040 204,816,000
17/01/2020 20,400 0.15 0.74 20,250 20,550 20,050 4,980 101,592,000
16/01/2020 20,250 -0.35 -1.73 20,600 20,600 20,250 56,490 1,143,922,500
15/01/2020 20,600 0.50 2.43 20,100 20,700 20,150 42,770 881,062,000
14/01/2020 19,950 -0.45 -2.26 20,400 20,300 19,950 6,110 121,894,500
13/01/2020 20,400 0.10 0.49 20,250 20,500 19,850 1,206 24,602,400
10/01/2020 20,250 0.50 2.47 19,750 21,000 19,750 6,045 122,411,250
09/01/2020 19,750 0.10 0.51 19,700 19,900 18,600 16,994 335,631,500
08/01/2020 19,700 -0.30 -1.52 20,000 20,000 18,900 18,590 366,223,000
07/01/2020 20,000 0.80 4.00 19,250 20,000 19,000 2,221 44,420,000
06/01/2020 19,250 -0.10 -0.52 19,300 20,000 19,100 1,705 32,821,250
03/01/2020 19,300 -0.90 -4.66 20,250 20,650 19,300 35,318 681,637,400
02/01/2020 20,250 0.30 1.48 20,000 20,250 20,250 191 3,867,750
31/12/2019 20,000 -0.30 -1.50 20,250 20,700 20,000 4,400 88,000,000
30/12/2019 20,250 0.30 1.48 20,000 20,250 19,150 590 11,947,500
27/12/2019 20,000 0.50 2.50 19,500 20,000 19,050 5,056 101,120,000
26/12/2019 19,500 -0.60 -3.08 20,150 20,450 19,500 2,038 39,741,000
25/12/2019 20,150 0.80 3.97 19,400 20,300 19,450 43 866,450
24/12/2019 19,400 0.00 ■■ 0.00 19,400 20,150 19,400 432 8,380,800
23/12/2019 19,400 -1.00 -5.15 20,400 20,300 19,400 2,033 39,440,200
20/12/2019 20,400 0.50 2.45 19,900 20,700 19,700 1,870 38,148,000
19/12/2019 19,900 -0.20 -1.01 20,100 20,450 19,900 910 18,109,000
18/12/2019 20,100 -0.40 -1.99 20,500 20,100 20,100 108 2,170,800
17/12/2019 20,500 0.30 1.46 20,250 20,500 19,500 15 307,500
16/12/2019 20,250 -0.40 -1.98 20,650 20,650 20,200 1,009 20,432,250
13/12/2019 20,650 0.30 1.45 20,300 20,700 20,300 3,508 72,440,200
12/12/2019 20,300 0.30 1.48 20,050 20,500 20,300 429 8,708,700
11/12/2019 20,050 -0.60 -2.99 20,600 20,800 20,050 862 17,283,100
10/12/2019 20,600 0.00 ■■ 0.00 20,650 20,600 20,500 40 824,000
09/12/2019 20,650 0.00 ■■ 0.00 20,650 20,650 20,300 1,518 31,346,700
06/12/2019 20,650 0.40 1.94 20,250 20,650 20,250 322 6,649,300
05/12/2019 20,250 -0.10 -0.49 20,350 20,700 20,150 1,779 36,024,750
04/12/2019 20,350 -0.30 -1.47 20,700 0 0 1,390 28,286,500
03/12/2019 20,700 0.00 ■■ 0.00 20,700 20,750 20,500 838 17,346,600
02/12/2019 20,700 -0.10 -0.48 20,750 20,700 20,400 3,040 62,928,000
29/11/2019 20,750 0.30 1.45 20,500 20,750 20,000 6,385 132,488,750
28/11/2019 20,500 -0.10 -0.49 20,550 21,000 20,500 15,802 323,941,000
27/11/2019 20,550 -0.10 -0.49 20,600 20,800 20,500 389 7,993,950
26/11/2019 20,600 0.00 ■■ 0.00 20,600 20,600 20,500 79 1,627,400
25/11/2019 20,600 0.10 0.49 20,500 20,700 19,700 728 14,996,800
22/11/2019 20,500 -0.30 -1.46 20,800 21,100 20,500 1,740 35,670,000
21/11/2019 20,800 0.00 ■■ 0.00 20,800 21,300 20,600 143 2,974,400
20/11/2019 20,800 -0.10 -0.48 20,900 20,800 20,400 340 7,072,000
19/11/2019 20,900 0.00 ■■ 0.00 20,900 21,150 20,650 532 11,118,800
18/11/2019 20,900 -0.10 -0.48 21,000 21,000 20,850 162 3,385,800
15/11/2019 21,000 -0.40 -1.90 21,400 21,200 21,000 142 2,982,000
14/11/2019 21,400 0.30 1.40 21,100 21,400 20,800 1,381 29,553,400
13/11/2019 21,100 -0.50 -2.37 21,600 21,550 21,050 404 8,524,400
12/11/2019 21,600 0.60 2.78 21,050 21,600 21,050 4,586 99,057,600
11/11/2019 21,050 -0.60 -2.85 21,600 21,650 21,050 4,129 86,915,450
08/11/2019 21,600 0.30 1.39 21,300 21,600 21,300 394 8,510,400
07/11/2019 21,300 -0.40 -1.88 21,700 22,000 21,300 1,085 23,110,500
06/11/2019 21,700 0.70 3.23 21,000 22,400 21,000 45,915 996,355,500
05/11/2019 21,000 -0.50 -2.38 21,500 21,450 21,000 598 12,558,000
04/11/2019 21,500 0.80 3.72 20,700 21,600 20,700 9,840 211,560,000
02/11/2019 20,700 0.10 0.48 20,550 21,000 20,550 85,731 1,774,631,700
01/11/2019 20,700 0.10 0.48 20,550 21,000 20,550 85,731 1,774,631,700
31/10/2019 20,550 -0.20 -0.97 20,750 21,000 20,500 12,583 258,580,650
30/10/2019 20,750 0.10 0.48 20,650 20,800 20,400 19,006 394,374,500
29/10/2019 20,650 -0.30 -1.45 20,900 20,800 20,600 2,960 61,124,000
28/10/2019 20,900 -0.20 -0.96 21,050 21,100 20,900 723 15,110,700
25/10/2019 21,050 0.10 0.48 20,950 21,350 20,950 451 9,493,550
24/10/2019 20,950 0.00 ■■ 0.00 20,950 21,500 20,950 1,761 36,892,950
23/10/2019 20,950 0.10 0.48 20,800 20,950 20,800 2,859 59,896,050
22/10/2019 20,800 -0.60 -2.88 21,350 21,450 20,800 9,994 207,875,200
21/10/2019 21,350 0.40 1.87 21,000 21,500 20,750 4,654 99,362,900
18/10/2019 21,000 0.30 1.43 20,750 21,100 20,400 546 11,466,000
17/10/2019 20,750 0.10 0.48 20,700 21,250 20,550 4,963 102,982,250
16/10/2019 20,700 -0.10 -0.48 20,800 21,500 20,600 1,106 22,894,200
15/10/2019 20,800 -0.70 -3.37 21,500 21,450 20,800 1,004 20,883,200
14/10/2019 21,500 -0.10 -0.47 21,600 21,500 21,500 553 11,889,500
11/10/2019 21,600 0.20 0.93 21,400 21,600 20,750 1,010 21,816,000
10/10/2019 21,400 0.00 ■■ 0.00 21,400 21,500 21,000 22,835 488,669,000
09/10/2019 21,400 -0.10 -0.47 21,500 21,600 21,400 5,981 127,993,400
08/10/2019 21,500 0.00 ■■ 0.00 21,500 21,500 21,000 1,110 23,865,000
07/10/2019 21,500 0.20 0.93 21,300 21,500 21,250 10,780 231,770,000
04/10/2019 21,300 0.30 1.41 21,000 21,400 20,600 5,375 114,487,500
03/10/2019 21,000 0.00 ■■ 0.00 21,000 21,000 20,600 1,266 26,586,000
02/10/2019 21,000 -0.20 -0.95 21,200 21,800 20,600 20,812 437,052,000
01/10/2019 21,200 0.80 3.77 20,400 21,400 20,350 13,538 287,005,600
30/09/2019 20,400 -0.60 -2.94 21,000 21,200 20,400 4,450 90,780,000
27/09/2019 21,000 0.00 ■■ 0.00 21,000 21,200 20,300 3,632 76,272,000
26/09/2019 21,000 -0.20 -0.95 21,200 21,300 20,500 8,204 172,284,000
25/09/2019 21,200 -0.20 -0.94 21,400 21,350 20,650 1,632 34,598,400
24/09/2019 21,400 0.20 0.93 21,200 21,500 20,700 3,024 64,713,600
23/09/2019 21,200 -0.50 -2.36 21,700 21,850 21,200 34,280 726,736,000
20/09/2019 21,700 0.80 3.69 20,850 21,950 20,500 65,666 1,424,952,200
19/09/2019 20,850 1.40 6.71 19,500 20,850 19,000 66,477 1,386,045,450
18/09/2019 19,500 0.50 2.56 19,000 19,900 18,600 9,479 184,840,500
17/09/2019 19,000 -0.30 -1.58 19,250 19,350 19,000 8,170 155,230,000
16/09/2019 19,250 0.30 1.56 19,000 19,250 18,650 2,806 54,015,500
13/09/2019 19,000 -0.50 -2.63 19,500 19,700 19,000 1,862 35,378,000
12/09/2019 19,500 0.10 0.51 19,350 19,500 19,100 2,447 47,716,500
11/09/2019 19,350 -0.30 -1.55 19,600 20,000 18,500 58,697 1,135,786,950
10/09/2019 19,700 0.20 1.02 19,500 19,700 19,000 71,640 1,411,308,000
09/09/2019 19,500 -0.20 -1.03 19,700 19,700 19,300 3,012 58,734,000
06/09/2019 19,700 0.00 ■■ 0.00 19,700 20,000 19,700 354 6,973,800
05/09/2019 19,700 -0.20 -1.02 19,900 20,400 19,700 2,681 52,815,700
04/09/2019 19,900 0.00 ■■ 0.00 19,900 19,900 19,300 1,324 26,347,600
03/09/2019 19,900 -0.70 -3.52 20,600 20,500 19,750 3,229 64,257,100
30/08/2019 20,600 -0.10 -0.49 20,700 21,000 20,550 7,613 156,827,800
29/08/2019 20,700 0.70 3.38 20,000 21,000 20,200 18,879 390,795,300
28/08/2019 20,000 0.40 2.00 19,550 20,700 19,900 40,668 813,360,000
27/08/2019 19,550 -0.40 -2.05 20,000 20,100 19,550 10,834 211,804,700
26/08/2019 20,000 -0.20 -1.00 20,200 20,100 19,600 13,526 270,520,000
23/08/2019 20,200 0.20 0.99 20,000 20,300 19,650 234 4,726,800
22/08/2019 20,000 -0.10 -0.50 20,100 20,600 19,600 8,404 168,080,000
21/08/2019 20,100 0.00 ■■ 0.00 20,100 20,450 20,000 26,720 537,072,000
20/08/2019 20,100 -0.40 -1.99 20,550 20,550 19,700 63,393 1,274,199,300
19/08/2019 20,700 -0.30 -1.45 21,000 21,300 20,500 15,890 328,923,000
16/08/2019 21,000 -0.10 -0.48 21,100 21,300 21,000 1,770 37,170,000
15/08/2019 21,100 0.00 ■■ 0.00 21,100 21,300 21,000 13,855 292,340,500
14/08/2019 21,100 0.60 2.84 20,500 21,300 20,350 4,978 105,035,800
13/08/2019 20,500 0.00 ■■ 0.00 20,500 20,800 20,500 1,219 24,989,500
12/08/2019 20,500 -0.40 -1.95 20,950 21,000 20,500 1,401 28,720,500
09/08/2019 20,950 -0.40 -1.91 21,300 21,500 20,900 3,958 82,920,100
08/08/2019 21,300 0.10 0.47 21,200 21,400 20,350 1,436 30,586,800
07/08/2019 21,200 -0.10 -0.47 21,250 21,200 21,200 4,772 101,166,400
06/08/2019 21,250 0.10 0.47 21,200 21,700 21,100 251,744 5,349,560,000
05/08/2019 21,200 -0.20 -0.94 21,400 21,500 21,200 986 20,903,200
02/08/2019 21,400 -0.10 -0.47 21,500 21,900 21,400 649 13,888,600
01/08/2019 21,500 -0.10 -0.47 21,550 22,000 21,100 5,949 127,903,500
31/07/2019 21,550 0.40 1.86 21,100 21,700 21,000 2,523 54,370,650
30/07/2019 21,100 -0.40 -1.90 21,500 21,800 21,100 2,726 57,518,600
29/07/2019 21,500 -0.40 -1.86 21,900 21,900 21,500 12,894 277,221,000
26/07/2019 21,900 0.00 ■■ 0.00 21,900 22,100 21,900 2,380 52,122,000
25/07/2019 21,900 0.10 0.46 21,800 21,900 21,450 1,520 33,288,000
24/07/2019 21,800 -0.10 -0.46 21,900 21,900 20,800 2,230 48,614,000
23/07/2019 21,900 0.00 ■■ 0.00 21,900 22,200 21,200 1,243 27,221,700
22/07/2019 21,900 0.30 1.37 21,600 21,900 21,100 759 16,622,100
19/07/2019 21,600 0.00 ■■ 0.00 21,600 22,000 21,550 6,888 148,780,800
18/07/2019 21,600 -0.30 -1.39 21,900 22,450 21,300 1,642 35,467,200
17/07/2019 21,900 0.00 ■■ 0.00 21,900 22,400 21,900 5,510 120,669,000
16/07/2019 21,900 -0.10 -0.46 22,000 22,300 21,900 4,169 91,301,100
15/07/2019 22,000 0.30 1.36 21,700 23,000 21,800 194,310 4,274,820,000
12/07/2019 21,700 0.00 ■■ 0.00 21,700 21,800 21,500 4,666 101,252,200
11/07/2019 21,550 0.00 ■■ 0.00 21,550 21,800 21,450 18,207 392,360,850
10/07/2019 21,550 -0.10 -0.46 21,700 21,850 21,550 3,172 68,356,600
09/07/2019 21,700 0.40 1.84 21,300 21,800 21,200 55,636 1,207,301,200
08/07/2019 21,300 -0.10 -0.47 21,400 21,950 21,300 10,001 213,021,300
05/07/2019 21,400 0.90 4.21 20,500 21,700 20,400 138,919 2,972,866,600
04/07/2019 20,500 -0.30 -1.46 20,800 21,000 20,500 3,527 72,303,500
03/07/2019 20,800 0.10 0.48 20,700 20,800 20,550 1,926 40,060,800
02/07/2019 20,700 -0.10 -0.48 20,800 20,800 20,650 112 2,318,400
01/07/2019 20,800 -0.30 -1.44 21,050 21,000 20,700 725 15,080,000
28/06/2019 21,050 -0.30 -1.43 21,300 21,250 20,700 4,510 94,935,500
27/06/2019 21,300 0.10 0.47 21,200 21,300 21,100 36,000 766,800,000
26/06/2019 21,200 -0.80 -3.77 22,000 21,400 20,600 8,646 183,295,200
25/06/2019 22,000 1.40 6.36 20,650 22,000 20,150 5,432 119,504,000
24/06/2019 20,650 0.10 0.48 20,500 20,650 20,000 7,908 163,300,200
21/06/2019 20,500 -0.40 -1.95 20,950 20,900 20,500 6,307 129,293,500
20/06/2019 20,950 -0.40 -1.91 21,300 21,500 20,700 2,199 46,069,050
19/06/2019 21,300 0.40 1.88 20,900 21,350 20,900 3,269 69,629,700
18/06/2019 20,900 -0.50 -2.39 21,400 21,400 20,900 8,160 170,544,000
17/06/2019 21,400 -0.20 -0.93 21,600 21,600 21,400 1,845 39,483,000
16/06/2019 21,600 0.00 ■■ 0.00 21,600 21,800 21,500 6,700 144,720,000
14/06/2019 21,600 0.00 ■■ 0.00 21,600 21,800 21,500 6,700 144,720,000
13/06/2019 21,600 0.00 ■■ 0.00 21,600 21,650 21,400 3,045 65,772,000
11/06/2019 21,700 -0.30 -1.38 22,000 22,400 21,600 6,764 146,778,800
10/06/2019 22,000 -0.40 -1.82 22,450 22,400 22,000 16,691 367,202,000
09/06/2019 22,450 0.40 1.78 22,000 22,700 22,000 160,312 3,599,004,400
07/06/2019 22,450 0.40 1.78 22,000 22,700 22,000 160,312 3,599,004,400
06/06/2019 22,000 0.00 ■■ 0.00 22,000 22,350 21,850 158,546 3,488,012,000
05/06/2019 22,000 1.20 5.45 20,850 22,050 21,100 376,440 8,281,680,000
04/06/2019 20,850 -0.30 -1.44 21,100 21,950 20,500 79,216 1,651,653,600
03/06/2019 21,100 -0.30 -1.42 21,450 21,800 21,000 39,418 831,719,800
02/06/2019 21,450 -0.30 -1.40 21,700 21,450 21,200 1,567 33,612,150
31/05/2019 21,450 -0.30 -1.40 21,700 21,450 21,200 1,567 33,612,150
30/05/2019 21,700 -0.10 -0.46 21,800 21,900 21,300 17,603 381,985,100
29/05/2019 21,800 -0.10 -0.46 21,900 22,000 21,700 23,388 509,858,400
28/05/2019 21,900 0.10 0.46 21,800 22,000 21,800 124,585 2,728,411,500
27/05/2019 21,800 0.30 1.38 21,500 21,800 21,000 22,150 482,870,000
26/05/2019 21,500 -0.10 -0.47 21,550 21,550 21,000 7,675 165,012,500
24/05/2019 21,500 -0.10 -0.47 21,550 21,550 21,000 7,675 165,012,500
23/05/2019 21,550 0.20 0.93 21,400 21,550 20,800 23,354 503,278,700
22/05/2019 21,400 0.30 1.40 21,050 21,500 20,850 24,432 522,844,800
21/05/2019 21,050 0.40 1.90 20,700 21,900 20,750 177,873 3,744,226,650
20/05/2019 20,700 0.80 3.86 19,950 21,300 19,900 287,521 5,951,684,700
19/05/2019 19,950 0.80 4.01 19,200 19,950 19,500 112,024 2,234,878,800
17/05/2019 19,950 0.80 4.01 19,200 19,950 19,500 112,024 2,234,878,800
16/05/2019 19,200 -0.40 -2.08 19,550 19,800 19,200 25,932 497,894,400
15/05/2019 19,550 0.30 1.53 19,300 20,000 19,050 94,258 1,842,743,900
14/05/2019 19,300 0.60 3.11 18,700 19,300 18,700 63,442 1,224,430,600
13/05/2019 18,700 0.10 0.53 18,600 18,700 18,550 5,400 100,980,000
12/05/2019 18,600 0.00 ■■ 0.00 18,650 18,700 18,550 2,341 43,542,600
10/05/2019 18,600 0.00 ■■ 0.00 18,650 18,700 18,550 2,341 43,542,600
09/05/2019 18,650 -0.40 -2.14 19,000 18,950 18,650 8,713 162,497,450
08/05/2019 19,000 0.00 ■■ 0.00 19,000 19,100 18,950 11,505 218,595,000
07/05/2019 19,000 0.10 0.53 18,850 19,000 18,600 15,055 286,045,000
06/05/2019 18,850 -0.10 -0.53 19,000 18,950 18,700 15,643 294,870,550
05/05/2019 19,000 0.10 0.53 18,850 19,200 18,800 33,828 642,732,000
03/05/2019 19,000 0.10 0.53 18,850 19,200 18,800 33,828 642,732,000
02/05/2019 18,850 0.30 1.59 18,600 18,900 18,400 30,635 577,469,750
01/05/2019 18,600 0.10 0.54 18,500 18,650 18,300 4,703 87,475,800
30/04/2019 18,600 0.10 0.54 18,500 18,650 18,300 4,703 87,475,800
29/04/2019 18,600 0.10 0.54 18,500 18,650 18,300 4,703 87,475,800
28/04/2019 18,600 0.10 0.54 18,500 18,650 18,300 4,703 87,475,800
26/04/2019 18,600 0.10 0.54 18,500 18,650 18,300 4,703 87,475,800
25/04/2019 18,500 0.00 ■■ 0.00 18,500 18,750 18,400 4,342 80,327,000
24/04/2019 18,500 0.10 0.54 18,450 19,000 18,250 138,852 2,568,762,000
23/04/2019 18,450 0.00 ■■ 0.00 18,450 18,600 18,400 17,434 321,657,300
22/04/2019 18,450 -0.30 -1.63 18,750 18,800 18,450 71,166 1,313,012,700
21/04/2019 18,750 0.40 2.13 18,400 18,800 18,400 25,234 473,137,500
19/04/2019 18,750 0.40 2.13 18,400 18,800 18,400 25,234 473,137,500
18/04/2019 18,400 0.10 0.54 18,250 18,550 18,050 16,221 298,466,400
17/04/2019 18,250 -0.10 -0.55 18,300 18,600 18,200 13,859 252,926,750
16/04/2019 18,300 0.80 4.37 17,500 18,350 17,700 22,024 403,039,200
15/04/2019 17,500 -0.80 -4.57 18,300 18,500 17,500 113,377 1,984,097,500
12/04/2019 17,500 -0.80 -4.57 18,300 18,500 17,500 113,377 1,984,097,500
11/04/2019 18,300 -0.30 -1.64 18,600 18,700 18,300 115,095 2,106,238,500
10/04/2019 18,600 -0.20 -1.08 18,800 18,800 18,600 92,211 1,715,124,600
09/04/2019 18,800 -0.10 -0.53 18,850 19,000 18,600 119,879 2,253,725,200
08/04/2019 18,850 0.30 1.59 18,600 19,000 18,500 152,685 2,878,112,250
05/04/2019 18,600 -0.20 -1.08 18,800 18,950 18,600 15,978 297,190,800
04/04/2019 18,800 -0.10 -0.53 18,900 19,000 18,700 11,606 218,192,800
03/04/2019 18,900 -0.20 -1.06 19,100 19,100 18,900 16,482 311,509,800
02/04/2019 19,100 0.00 ■■ 0.00 19,100 19,400 19,100 123,523 2,359,289,300
01/04/2019 19,100 -0.30 -1.57 19,400 19,600 19,050 15,964 304,912,400
30/03/2019 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 8,200 155,800,000
29/03/2019 19,400 0.10 0.52 19,300 19,400 19,000 29,451 571,349,400
28/03/2019 19,300 -0.10 -0.52 19,350 19,350 18,900 46,414 895,790,200
27/03/2019 19,350 0.00 ■■ 0.00 19,350 19,950 19,350 77,535 1,500,302,250
26/03/2019 19,350 0.90 4.65 18,500 19,650 18,500 229,843 4,447,462,050
25/03/2019 18,500 0.00 ■■ 0.00 18,500 18,500 17,650 10,987 203,259,500
22/03/2019 18,500 0.10 0.54 18,450 18,500 18,350 35,924 664,594,000
21/03/2019 18,450 -0.30 -1.63 18,700 18,800 18,450 51,558 951,245,100
20/03/2019 18,700 -0.10 -0.53 18,750 18,900 18,600 85,552 1,599,822,400
19/03/2019 18,750 -0.30 -1.60 19,000 19,000 18,750 68,997 1,293,693,750
18/03/2019 19,000 0.40 2.11 18,600 19,000 18,600 172,059 3,269,121,000
15/03/2019 18,600 0.60 3.23 18,000 19,000 17,900 209,071 3,888,720,600
14/03/2019 18,000 -0.60 -3.33 18,600 18,600 18,000 110,508 1,989,144,000
13/03/2019 18,600 0.10 0.54 18,500 18,650 18,100 5,226 97,203,600
12/03/2019 18,500 0.30 1.62 18,200 19,000 18,050 91,647 1,695,469,500
11/03/2019 18,200 -0.50 -2.75 18,700 18,650 18,050 38,829 706,687,800
08/03/2019 18,700 -0.30 -1.60 19,000 19,400 17,800 100,115 1,872,150,500
07/03/2019 19,000 0.30 1.58 18,700 19,850 18,950 133,850 2,543,150,000
06/03/2019 18,700 1.20 6.42 17,500 18,700 17,600 118,823 2,221,990,100
05/03/2019 17,500 -0.40 -2.29 17,900 17,900 17,500 171,596 3,002,930,000
04/03/2019 17,900 0.40 2.23 17,500 18,000 17,000 61,607 1,102,765,300
01/03/2019 17,500 -0.50 -2.86 18,000 18,100 17,000 242,540 4,244,450,000
28/02/2019 18,000 0.10 0.56 17,900 18,100 18,000 15,658 281,844,000
27/02/2019 17,900 -0.60 -3.35 18,450 18,000 17,900 35,082 627,967,800
26/02/2019 18,450 0.00 ■■ 0.00 18,450 18,450 17,850 2,450 45,202,500
25/02/2019 18,450 -0.60 -3.25 19,000 18,500 18,000 5,704 105,238,800
22/02/2019 19,000 0.10 0.53 18,900 19,000 19,000 700 13,300,000
21/02/2019 18,900 0.80 4.23 18,100 18,900 18,200 208 3,931,200
20/02/2019 18,100 -0.90 -4.97 19,000 19,000 18,100 1,381 24,996,100
19/02/2019 19,000 0.00 ■■ 0.00 19,000 19,000 18,500 15,121 287,299,000
18/02/2019 19,000 0.60 3.16 18,450 19,000 18,450 12,347 234,593,000
15/02/2019 18,450 0.00 ■■ 0.00 18,450 18,450 18,000 1,401 25,848,450
14/02/2019 18,450 -0.10 -0.54 18,500 18,500 18,000 3,082 56,862,900
13/02/2019 18,500 -0.30 -1.62 18,800 19,350 18,500 13,210 244,385,000
12/02/2019 18,800 -0.20 -1.06 19,000 19,950 18,800 4,155 78,114,000
11/02/2019 19,000 -1.20 -6.32 20,200 20,200 19,000 3,340 63,460,000
01/02/2019 20,200 -0.40 -1.98 20,600 20,450 19,400 4,277 86,395,400
31/01/2019 20,600 1.30 6.31 19,350 20,600 19,900 551 11,350,600
30/01/2019 19,350 -1.20 -6.20 20,550 20,650 19,350 6,950 134,482,500
29/01/2019 20,550 0.20 0.97 20,400 20,750 19,000 4,249 87,316,950
28/01/2019 20,400 -0.10 -0.49 20,500 20,400 19,800 5,201 106,100,400
25/01/2019 20,500 -0.40 -1.95 20,850 21,400 20,000 420 8,610,000
24/01/2019 20,850 0.60 2.88 20,300 21,400 20,200 1,101,000 22,955,850,000
23/01/2019 20,300 1.30 6.40 19,000 20,300 20,000 3,183,000 64,614,900,000
22/01/2019 19,000 -1.20 -6.32 20,200 20,600 19,000 338,000 6,422,000,000
21/01/2019 20,200 -0.30 -1.49 20,500 21,000 20,200 76,500 1,545,300,000
19/01/2019 20,500 -0.60 -2.93 21,150 21,400 20,500 1,272,000 26,076,000,000
18/01/2019 20,500 -0.65 -3.17 21,150 21,400 20,500 12,720 260,760,000
17/01/2019 21,150 -0.35 -1.65 21,500 21,500 20,500 21,520 455,148,000
16/01/2019 21,500 0.50 2.33 21,000 21,500 20,500 16,000 344,000,000
15/01/2019 21,000 0.50 2.38 20,500 21,500 20,500 64,510 1,354,710,000
14/01/2019 20,500 1.40 6.83 20,500 21,900 20,500 11,110 227,755,000
12/01/2019 20,500 -1.40 -6.83 21,900 23,400 20,400 319,110 6,541,755,000
11/01/2019 20,500 -1.40 -6.83 21,900 23,400 20,400 319,110 6,541,755,000
10/01/2019 21,900 0.90 4.11 21,000 21,900 20,800 238,630 5,225,997,000
09/01/2019 21,000 0.40 1.90 20,600 21,000 21,000 3,000 63,000,000
08/01/2019 20,600 0.05 0.24 20,550 20,600 20,500 3,000 61,800,000
07/01/2019 20,550 0.05 0.24 20,500 20,550 19,550 3,050 62,677,500
04/01/2019 20,500 0.10 0.49 20,400 20,500 20,450 5,010 102,705,000
03/01/2019 20,400 0.10 0.49 20,400 20,600 19,200 4,420 90,168,000
02/01/2019 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 2,000 40,800,000
28/12/2018 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 30,000 612,000,000
27/12/2018 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 7,000 142,800,000
26/12/2018 20,400 0.40 1.96 20,000 20,400 20,400 4,010 81,804,000
25/12/2018 20,000 -1.00 -5.00 21,000 20,000 19,600 4,460 89,200,000
24/12/2018 21,000 0.55 2.62 20,450 21,000 19,100 5,100 107,100,000
21/12/2018 20,450 0.45 2.20 20,000 20,450 20,000 6,000 122,700,000
20/12/2018 20,000 -0.50 -2.50 20,500 20,400 19,100 3,010 60,200,000
19/12/2018 20,500 0.50 2.44 20,000 21,200 20,500 42,180 864,690,000
18/12/2018 20,000 1.00 5.00 19,000 20,200 18,300 16,290 325,800,000
17/12/2018 19,000 -1.00 -5.26 20,000 20,550 19,000 24,200 459,800,000
14/12/2018 20,000 0.70 3.50 19,300 20,000 19,300 8,500 170,000,000
13/12/2018 19,300 0.20 1.04 19,100 19,300 19,100 7,010 135,293,000
12/12/2018 19,100 -0.10 -0.52 19,100 19,100 19,000 10,000 191,000,000
11/12/2018 19,100 0.10 0.52 19,000 19,100 19,000 25,010 477,691,000
10/12/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 5,000 95,000,000
08/12/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 2,000 38,000,000
07/12/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 2,000 38,000,000
06/12/2018 19,000 0.05 0.26 18,950 19,000 18,950 17,220 327,180,000
05/12/2018 18,950 0.05 0.26 18,900 18,950 18,900 15,000 284,250,000
04/12/2018 18,900 0.10 0.53 18,800 18,900 17,900 19,000 359,100,000
03/12/2018 18,800 -0.20 -1.06 19,000 18,800 18,450 101,710 1,912,148,000
30/11/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 8,200 155,800,000
29/11/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 5,000 95,000,000
28/11/2018 19,000 0.10 0.53 18,900 19,000 18,900 2,020 38,380,000
27/11/2018 18,900 0.10 0.53 18,800 18,900 18,700 6,100 115,290,000
26/11/2018 18,800 -0.10 -0.53 18,900 18,800 17,600 52,400 985,120,000
25/11/2018 18,900 0.10 0.53 18,800 18,900 18,900 6,010 113,589,000
23/11/2018 18,900 0.10 0.53 18,800 18,900 18,900 6,010 113,589,000
22/11/2018 18,800 0.20 1.06 18,600 18,900 18,500 4,130 77,644,000
21/11/2018 18,600 -0.30 -1.61 18,900 18,600 18,400 4,030 74,958,000
20/11/2018 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 4,000 75,600,000
19/11/2018 18,900 0.40 2.12 18,500 18,900 18,500 6,500 122,850,000
16/11/2018 18,500 -0.40 -2.16 18,900 18,700 18,500 2,640 48,840,000
15/11/2018 18,900 0.25 1.32 18,650 18,900 18,900 6,510 123,039,000
14/11/2018 18,650 0.20 1.07 18,450 18,800 17,750 3,330 62,104,500
13/11/2018 18,450 -0.05 -0.27 18,500 18,900 18,000 4,250 78,412,500
12/11/2018 18,500 0.50 2.70 18,000 18,500 18,500 5,010 92,685,000
11/11/2018 18,000 -0.80 -4.44 18,000 18,200 17,200 4,000 72,000,000
09/11/2018 18,000 -0.80 -4.44 18,000 18,200 17,200 4,000 72,000,000
08/11/2018 18,000 -0.90 -5.00 18,900 18,000 18,000 2,200 39,600,000
07/11/2018 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 4,000 75,600,000
06/11/2018 18,900 -0.05 -0.26 18,950 18,900 18,050 7,510 141,939,000
05/11/2018 18,950 0.05 0.26 18,900 18,950 18,950 10,010 189,689,500
04/11/2018 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 3,000 56,700,000
02/11/2018 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 3,000 56,700,000
01/11/2018 18,900 0.70 3.70 18,200 18,950 18,200 7,180 135,702,000
31/10/2018 18,200 0.30 1.65 17,900 18,900 17,100 20,030 364,546,000
30/10/2018 17,900 -1.05 -5.87 18,950 19,100 17,900 4,100 73,390,000
29/10/2018 18,950 -0.25 -1.32 19,200 19,300 18,800 38,540 730,333,000
28/10/2018 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 5,000 96,000,000
26/10/2018 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 5,000 96,000,000
25/10/2018 19,200 0.20 1.04 19,000 19,200 19,200 10,010 192,192,000
24/10/2018 19,000 0.40 2.11 18,600 19,000 17,700 5,040 95,760,000
23/10/2018 18,600 -1.25 -6.72 18,600 19,200 17,350 3,600 66,960,000
22/10/2018 18,600 -0.30 -1.61 18,600 18,600 18,000 7,950 147,870,000
21/10/2018 18,600 -0.40 -2.15 18,600 18,600 18,200 19,070 354,702,000
19/10/2018 18,600 -0.40 -2.15 18,600 18,600 18,200 19,070 354,702,000
18/10/2018 18,600 -0.30 -1.61 18,900 19,150 18,600 21,000 390,600,000
17/10/2018 18,900 -0.10 -0.53 19,000 18,950 18,850 2,080 39,312,000
16/10/2018 19,000 -0.40 -2.11 19,400 19,000 19,000 5,010 95,190,000
15/10/2018 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 6,000 116,400,000
14/10/2018 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 3,000 58,200,000
12/10/2018 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 3,000 58,200,000
11/10/2018 19,400 -0.30 -1.55 19,700 19,400 18,400 7,650 148,410,000
10/10/2018 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 5,100 100,470,000
09/10/2018 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 5,100 100,470,000
08/10/2018 19,700 0.25 1.27 19,450 19,700 19,700 4,010 78,997,000
04/10/2018 19,450 0.55 2.83 18,900 19,450 18,800 12,470 242,541,500
03/10/2018 18,900 0.20 1.06 18,700 19,500 18,900 2,990 56,511,000
02/10/2018 18,700 -0.60 -3.21 19,300 19,300 18,700 4,700 87,890,000
01/10/2018 19,300 -0.10 -0.52 19,400 19,300 18,500 31,710 612,003,000
28/09/2018 19,400 -0.20 -1.03 19,600 19,700 19,050 5,260 102,044,000
27/09/2018 19,600 0.15 0.77 19,450 19,600 19,600 5,000 98,000,000
26/09/2018 19,450 -0.25 -1.29 19,700 19,450 19,000 8,510 165,519,500
24/09/2018 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 6,000 118,200,000
22/09/2018 19,700 0.30 1.52 19,400 19,700 19,000 12,500 246,250,000
21/09/2018 19,700 0.30 1.52 19,400 19,700 19,000 12,500 246,250,000
20/09/2018 19,400 -0.20 -1.03 19,600 19,400 19,400 3,010 58,394,000
19/09/2018 19,600 0.10 0.51 19,500 19,600 19,600 1,500 29,400,000
17/09/2018 19,500 0.10 0.51 19,400 19,500 19,100 1,260 24,570,000
14/09/2018 19,400 0.40 2.06 19,000 19,400 19,000 16,010 310,594,000
13/09/2018 19,000 -0.30 -1.58 19,300 19,450 19,000 29,400 558,600,000
12/09/2018 19,300 0.30 1.55 19,000 19,300 19,300 1,010 19,493,000
11/09/2018 19,000 -0.10 -0.53 19,100 19,000 18,650 1,190 22,610,000
10/09/2018 19,100 -0.10 -0.52 19,200 19,100 18,650 2,250 42,975,000
09/09/2018 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 2,000 38,400,000
07/09/2018 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 2,000 38,400,000
06/09/2018 19,200 -0.30 -1.56 19,500 19,200 18,700 1,010 19,392,000
05/09/2018 19,500 0.50 2.56 19,000 19,500 18,600 10,500 204,750,000
04/09/2018 19,000 0.30 1.58 19,000 19,300 19,000 5,010 95,190,000
03/09/2018 19,000 -0.35 -1.84 19,350 19,000 19,000 5,000 95,000,000
31/08/2018 19,000 -0.35 -1.84 19,350 19,000 19,000 5,000 95,000,000
30/08/2018 19,350 0.05 0.26 19,300 19,350 19,300 1,090 21,091,500
29/08/2018 19,300 -0.05 -0.26 19,350 19,300 18,750 1,010 19,493,000
28/08/2018 19,350 -0.60 -3.10 19,350 19,350 18,650 3,040 58,824,000
27/08/2018 19,350 0.05 0.26 19,300 19,350 18,650 6,630 128,290,500
24/08/2018 19,300 0.05 0.26 19,250 19,400 18,500 3,040 58,672,000
23/08/2018 19,250 -0.05 -0.26 19,300 19,500 18,750 4,300 82,775,000
22/08/2018 19,000 -0.30 -1.58 19,300 19,300 18,600 2,800 53,200,000
21/08/2018 19,300 0.10 0.52 19,200 19,600 18,900 3,360 64,848,000
20/08/2018 19,200 0.20 1.04 19,000 19,200 17,900 12,200 234,240,000
17/08/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 7,000 133,000,000
16/08/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,010 19,190,000
15/08/2018 19,000 0.20 1.05 18,800 19,000 18,500 6,080 115,520,000
14/08/2018 18,800 -0.50 -2.66 19,300 18,900 18,800 52,240 982,112,000
13/08/2018 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 3,000 57,900,000
11/08/2018 19,300 -0.20 -1.04 19,500 19,300 18,900 2,750 53,075,000
10/08/2018 19,300 -0.20 -1.04 19,500 19,300 18,900 2,750 53,075,000
09/08/2018 19,500 0.50 2.56 19,000 19,500 18,650 1,470 28,665,000
08/08/2018 19,000 -0.70 -3.68 19,700 19,000 19,000 2,350 44,650,000
07/08/2018 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 2,000 39,400,000
06/08/2018 19,700 -0.70 -3.55 19,700 19,700 19,000 8,000 157,600,000
03/08/2018 19,700 -0.70 -3.55 19,700 20,000 19,000 15,680 308,896,000
02/08/2018 19,700 -0.30 -1.52 20,000 19,700 19,650 13,000 256,100,000
01/08/2018 20,000 0.40 2.00 19,600 20,000 20,000 5,010 100,200,000
31/07/2018 19,600 -0.05 -0.26 19,650 19,600 19,100 3,500 68,600,000
30/07/2018 19,650 -0.15 -0.76 19,650 19,650 19,500 1,090 21,418,500
29/07/2018 19,650 -0.35 -1.78 20,000 19,650 19,650 2,060 40,479,000
27/07/2018 19,650 -0.35 -1.78 20,000 19,650 19,650 2,060 40,479,000
26/07/2018 20,000 0.60 3.00 19,400 20,000 19,000 11,140 222,800,000
25/07/2018 19,400 0.40 2.06 19,000 19,600 18,800 13,510 262,094,000
24/07/2018 19,000 -0.70 -3.68 19,700 19,900 19,000 23,740 451,060,000
23/07/2018 19,700 -0.20 -1.02 19,900 19,900 19,100 4,070 80,179,000
22/07/2018 19,900 0.90 4.52 19,000 20,000 19,000 38,700 770,130,000
20/07/2018 19,900 0.90 4.52 19,000 20,000 19,000 38,700 770,130,000
19/07/2018 19,000 -0.30 -1.58 19,300 19,500 19,000 6,500 123,500,000
18/07/2018 19,300 -0.35 -1.81 19,300 19,300 18,950 6,180 119,274,000
17/07/2018 19,300 -0.10 -0.52 19,400 19,600 18,900 12,480 240,864,000
16/07/2018 19,400 -0.50 -2.58 19,400 19,600 18,900 6,310 122,414,000
15/07/2018 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 5,000 97,000,000
13/07/2018 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 5,000 97,000,000
12/07/2018 19,400 -0.20 -1.03 19,600 19,600 18,600 16,390 317,966,000
11/07/2018 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 1,000 19,600,000
10/07/2018 19,600 0.20 1.02 19,400 19,600 19,600 18,120 355,152,000
09/07/2018 19,400 -0.10 -0.52 19,500 19,500 19,000 15,760 305,744,000
06/07/2018 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 5,000 97,500,000
05/07/2018 19,500 -0.10 -0.51 19,600 19,500 19,000 10,990 214,305,000
04/07/2018 19,600 0.05 0.26 19,550 19,600 19,550 2,000 39,200,000
03/07/2018 19,550 -0.05 -0.26 19,600 19,600 19,000 10,240 200,192,000
02/07/2018 19,600 0.10 0.51 19,500 19,600 18,600 12,500 245,000,000
01/07/2018 19,500 -0.30 -1.54 19,800 0 0 1,650 32,175,000
29/06/2018 19,500 -0.30 -1.54 19,800 19,500 19,000 1,650 32,175,000
28/06/2018 19,800 0.10 0.51 19,700 19,800 18,900 13,120 259,776,000
27/06/2018 19,700 -0.10 -0.51 19,800 19,700 19,000 3,710 73,087,000
26/06/2018 19,800 -0.80 -4.04 19,800 20,000 19,000 2,520 49,896,000
25/06/2018 19,800 -0.30 -1.52 19,800 19,800 18,650 505,420 10,007,316,000
22/06/2018 19,800 0.30 1.52 19,500 19,800 19,800 1,030 20,394,000
21/06/2018 19,500 -1.00 -5.13 19,500 19,500 18,500 1,680 32,760,000
20/06/2018 19,500 -0.40 -2.05 19,900 19,500 18,700 1,850 36,075,000
19/06/2018 19,900 -0.45 -2.26 20,350 20,000 19,500 5,350 106,465,000
18/06/2018 20,350 0.55 2.70 19,800 20,350 19,200 115,200 2,344,320,000
15/06/2018 19,800 -0.60 -3.03 20,400 20,600 19,300 6,160 121,968,000
14/06/2018 20,400 -1.40 -6.86 20,400 20,400 19,000 12,790 260,916,000
13/06/2018 20,400 1.30 6.37 19,100 20,400 19,100 9,130 186,252,000
12/06/2018 19,100 -0.05 -0.26 19,150 19,200 18,400 5,380 102,758,000
11/06/2018 19,150 -0.10 -0.52 19,250 19,150 18,500 4,480 85,792,000
08/06/2018 19,250 0.15 0.78 19,100 19,250 19,250 1,010 19,442,500
07/06/2018 19,100 -0.20 -1.05 19,300 19,100 18,650 7,780 148,598,000
06/06/2018 19,300 -0.10 -0.52 19,400 19,300 18,700 5,120 98,816,000
05/06/2018 19,400 0.45 2.32 18,950 19,500 18,200 12,440 241,336,000
04/06/2018 18,950 -0.55 -2.90 19,500 19,750 18,500 11,830 224,178,500
02/06/2018 19,500 -0.10 -0.51 19,600 19,600 18,500 20,030 390,585,000
01/06/2018 19,500 -0.10 -0.51 19,600 19,600 18,500 20,030 390,585,000
31/05/2018 19,600 -0.15 -0.77 19,600 19,600 19,400 6,330 124,068,000
30/05/2018 19,600 -0.10 -0.51 19,700 19,900 18,400 4,210 82,516,000
29/05/2018 19,700 1.20 6.09 18,500 19,750 18,000 75,670 1,490,699,000
28/05/2018 18,500 -0.50 -2.70 19,000 18,500 18,000 8,400 155,400,000
26/05/2018 19,000 0.10 0.53 18,900 19,200 18,350 14,350 272,650,000
25/05/2018 19,000 0.10 0.53 18,900 19,200 18,350 14,350 272,650,000
24/05/2018 18,900 1.10 5.82 17,800 19,000 18,000 97,110 1,835,379,000
23/05/2018 17,800 -1.20 -6.74 19,000 19,100 17,800 15,080 268,424,000
22/05/2018 19,000 0.20 1.05 18,800 19,000 18,200 51,100 970,900,000
21/05/2018 18,800 -0.05 -0.27 18,850 18,850 18,300 6,160 115,808,000
19/05/2018 18,850 0.40 2.12 18,450 18,900 18,100 10,500 197,925,000
18/05/2018 18,850 0.40 2.12 18,450 18,900 18,100 10,500 197,925,000
17/05/2018 18,450 -0.35 -1.90 18,800 18,500 18,450 13,340 246,123,000
16/05/2018 18,800 -0.10 -0.53 18,900 18,800 18,800 10,020 188,376,000
15/05/2018 18,900 -0.45 -2.38 18,900 18,900 18,450 5,240 99,036,000
14/05/2018 18,900 -0.05 -0.26 18,950 19,000 18,350 6,300 119,070,000
13/05/2018 18,950 0.65 3.43 18,300 18,950 18,000 10,120 191,774,000
11/05/2018 18,950 0.65 3.43 18,300 18,950 18,000 10,120 191,774,000
10/05/2018 18,300 -0.65 -3.55 18,950 18,850 18,300 38,060 696,498,000
09/05/2018 18,950 0.45 2.37 18,500 18,950 18,950 2,250 42,637,500
08/05/2018 18,500 -0.75 -4.05 19,250 19,000 18,500 39,540 731,490,000
07/05/2018 19,250 -0.05 -0.26 19,300 19,300 18,450 28,520 549,010,000
05/05/2018 19,300 -0.10 -0.52 19,400 19,400 18,600 95,400 1,841,220,000
04/05/2018 19,300 -0.10 -0.52 19,400 19,400 18,600 95,400 1,841,220,000
03/05/2018 19,400 -0.20 -1.03 19,400 19,400 19,000 206,980 4,015,412,000
02/05/2018 19,400 -0.90 -4.64 19,400 19,400 18,500 11,540 223,876,000
30/04/2018 19,400 0.40 2.06 19,000 20,000 18,000 58,030 1,125,782,000
27/04/2018 19,400 0.40 2.06 19,000 20,000 18,000 58,030 1,125,782,000
26/04/2018 19,000 0.50 2.63 18,500 19,000 17,250 106,620 2,025,780,000
25/04/2018 18,500 0.05 0.27 18,500 18,550 17,950 105,170 1,945,645,000
24/04/2018 18,500 0.05 0.27 18,500 18,550 17,950 105,170 1,945,645,000
23/04/2018 18,500 -0.30 -1.62 18,800 18,500 18,200 39,850 737,225,000
20/04/2018 18,800 -0.10 -0.53 18,800 18,800 18,200 22,430 421,684,000
19/04/2018 18,800 -0.10 -0.53 18,900 19,000 18,200 85,250 1,602,700,000
18/04/2018 18,900 0.70 3.70 18,200 19,000 18,100 48,310 913,059,000
14/04/2018 19,400 -0.55 -2.84 19,950 20,000 18,800 40,850 792,490,000
13/04/2018 19,400 -0.55 -2.84 19,950 20,000 18,800 40,850 792,490,000
12/04/2018 19,950 0.55 2.76 19,400 20,000 18,500 100,110 1,997,194,500
11/04/2018 19,400 -0.60 -3.09 20,000 20,000 18,900 88,590 1,718,646,000
10/04/2018 20,000 -1.10 -5.50 21,100 20,400 19,700 453,630 9,072,600,000
09/04/2018 21,100 0.40 1.90 20,700 21,500 19,600 234,930 4,957,023,000
08/04/2018 20,700 1.15 5.56 19,550 20,900 19,900 318,740 6,597,918,000
06/04/2018 20,700 1.15 5.56 19,550 20,900 19,900 318,740 6,597,918,000
05/04/2018 19,550 1.25 6.39 18,300 19,550 19,300 591,460 11,563,043,000
04/04/2018 18,300 1.10 6.01 17,200 18,400 16,800 264,150 4,833,945,000
03/04/2018 17,200 -0.60 -3.49 17,800 17,650 16,600 267,300 4,597,560,000
02/04/2018 17,800 -0.70 -3.93 18,500 18,700 17,250 107,100 1,906,380,000
30/03/2018 18,500 -0.50 -2.70 19,000 19,000 18,000 151,510 2,802,935,000
29/03/2018 19,000 -0.20 -1.05 19,200 20,400 18,500 349,390 6,638,410,000
28/03/2018 19,200 -1.40 -7.29 20,600 22,000 19,200 1,232,230 23,658,816,000
27/03/2018 20,600 -1.50 -7.28 22,100 20,600 20,600 2,890 59,534,000
26/03/2018 22,100 -1.65 -7.47 23,750 22,100 22,100 2,060 45,526,000
25/03/2018 23,750 -1.75 -7.37 25,500 25,000 23,750 25,670 609,662,500
23/03/2018 23,750 -1.75 -7.37 25,500 25,000 23,750 25,670 609,662,500
22/03/2018 25,500 -1.25 -4.90 25,500 25,500 24,250 1,160 29,580,000
21/03/2018 25,500 0.50 1.96 25,000 25,500 24,500 180 4,590,000
20/03/2018 25,000 -0.60 -2.40 25,600 25,900 24,450 540 13,500,000
19/03/2018 25,600 -0.20 -0.78 25,800 25,900 24,450 4,090 104,704,000
18/03/2018 25,800 -0.10 -0.39 25,900 25,800 24,250 15,040 388,032,000
16/03/2018 25,800 -0.10 -0.39 25,900 25,800 24,250 15,040 388,032,000
15/03/2018 25,900 0.90 3.47 25,000 25,900 25,900 1,500 38,850,000
14/03/2018 25,000 -0.40 -1.60 25,400 25,400 25,000 2,040 51,000,000
13/03/2018 25,400 -0.10 -0.39 25,500 25,500 24,500 403,180 10,240,772,000
12/03/2018 25,500 -0.35 -1.37 25,850 25,500 25,500 204,640 5,218,320,000
09/03/2018 25,500 -0.35 -1.37 25,850 25,500 25,500 960 24,480,000
08/03/2018 25,850 -0.05 -0.19 25,900 25,850 24,500 21,460 554,741,000
07/03/2018 25,900 -0.10 -0.39 26,000 25,900 25,000 58,630 1,518,517,000
06/03/2018 26,000 -0.70 -2.69 26,700 26,900 25,000 355,880 9,252,880,000
05/03/2018 26,700 0.70 2.62 26,000 27,000 25,000 3,310 88,377,000
02/03/2018 26,000 1.70 6.54 24,300 26,000 25,300 55,040 1,431,040,000
01/03/2018 24,300 -1.30 -5.35 25,600 26,500 24,000 36,050 876,015,000
28/02/2018 25,600 0.60 2.34 25,000 25,700 25,000 770 19,712,000
27/02/2018 25,000 -1.20 -4.80 26,200 26,200 25,000 2,230 55,750,000
26/02/2018 26,200 1.70 6.49 24,500 26,200 26,000 300 7,860,000
23/02/2018 24,500 -1.40 -5.71 25,900 26,700 24,500 1,200 29,400,000
22/02/2018 25,900 -0.10 -0.39 26,000 26,000 24,600 5,660 146,594,000
21/02/2018 26,000 0.60 2.31 25,400 26,400 25,400 24,530 637,780,000
13/02/2018 25,400 0.40 1.57 25,000 25,400 24,000 34,180 868,172,000
12/02/2018 25,000 0.90 3.60 25,000 25,900 25,000 4,020 100,500,000
11/02/2018 25,000 -1.00 -4.00 26,000 25,000 24,200 3,790 94,750,000
09/02/2018 25,000 -1.00 -4.00 26,000 25,000 24,200 3,790 94,750,000
08/02/2018 26,000 1.00 3.85 25,000 26,000 23,300 7,510 195,260,000
07/02/2018 25,000 0.50 2.00 24,500 26,000 23,600 6,510 162,750,000
06/02/2018 24,300 -0.20 -0.82 24,500 24,300 22,800 27,970 679,671,000
05/02/2018 24,500 -0.15 -0.61 24,650 24,500 23,000 25,740 630,630,000
02/02/2018 24,650 -0.15 -0.61 24,800 24,800 23,500 2,420 59,653,000
01/02/2018 24,800 0.30 1.21 24,500 25,000 24,300 43,210 1,071,608,000
31/01/2018 24,500 -0.50 -2.04 25,000 24,500 24,500 12,360 302,820,000
30/01/2018 25,000 0.50 2.00 24,500 25,000 24,000 52,120 1,303,000,000
29/01/2018 24,500 -0.50 -2.04 25,000 25,000 24,000 72,460 1,775,270,000
28/01/2018 25,000 0.10 0.40 24,900 25,000 24,000 297,970 7,449,250,000
26/01/2018 25,000 0.10 0.40 24,900 25,000 24,000 297,970 7,449,250,000
25/01/2018 24,900 1.90 7.63 23,700 24,900 23,700 661,590 16,473,591,000
24/01/2018 19,900 -3.10 -15.58 23,000 23,700 22,500 782,160 15,564,984,000
22/01/2018 23,500 0.50 2.13 23,000 23,600 22,500 124,360 2,922,460,000
19/01/2018 23,000 0.25 1.09 22,750 24,000 22,500 76,910 1,768,930,000
18/01/2018 22,750 -0.20 -0.88 22,950 22,850 21,500 73,400 1,669,850,000
17/01/2018 22,950 -1.55 -6.75 24,500 24,500 22,950 31,420 721,089,000
16/01/2018 24,500 1.50 6.12 23,000 24,500 22,000 71,690 1,756,405,000
15/01/2018 23,000 1.00 4.35 22,000 23,000 21,050 367,760 8,458,480,000
13/01/2018 22,000 -0.60 -2.73 22,600 23,000 22,000 167,740 3,690,280,000
12/01/2018 22,000 -0.60 -2.73 22,600 23,000 22,000 167,740 3,690,280,000
11/01/2018 22,600 -0.35 -1.55 22,950 23,100 22,200 60,270 1,362,102,000
10/01/2018 22,950 1.20 5.23 21,750 23,200 21,750 337,360 7,742,412,000
09/01/2018 21,750 1.40 6.44 20,350 21,750 20,200 692,640 15,064,920,000
08/01/2018 20,350 -0.15 -0.74 20,500 20,900 20,350 19,390 394,586,500
05/01/2018 20,500 -0.30 -1.46 20,800 20,900 20,350 85,790 1,758,695,000
04/01/2018 20,800 0.30 1.44 20,500 20,900 20,500 36,690 763,152,000
03/01/2018 20,500 0.10 0.49 20,500 21,300 20,100 120,230 2,464,715,000
02/01/2018 20,500 0.50 2.44 20,000 21,400 19,450 512,530 10,506,865,000
30/12/2017 20,000 0.25 1.25 20,000 20,400 19,250 39,520 790,400,000
29/12/2017 20,000 0.25 1.25 20,000 20,400 19,250 39,520 790,400,000
28/12/2017 20,000 0.10 0.50 19,900 20,000 19,300 18,340 366,800,000
27/12/2017 19,900 0.10 0.50 19,900 20,450 19,900 100,390 1,997,761,000
26/12/2017 19,900 -0.60 -3.02 20,500 20,600 19,750 70,350 1,399,965,000
25/12/2017 20,500 -0.10 -0.49 20,600 20,800 20,000 6,170 126,485,000
24/12/2017 20,600 0.10 0.49 20,500 20,600 19,700 20,280 417,768,000
22/12/2017 20,600 0.10 0.49 20,500 20,600 19,700 20,280 417,768,000
21/12/2017 20,500 -0.20 -0.98 20,700 20,600 20,000 31,520 646,160,000
20/12/2017 20,700 -0.10 -0.48 20,800 20,800 20,500 35,470 734,229,000
19/12/2017 20,900 -0.10 -0.48 21,000 21,700 20,100 203,240 4,247,716,000
18/12/2017 20,100 -0.90 -4.48 21,000 20,100 20,100 350 7,035,000
17/12/2017 21,000 -0.50 -2.38 21,500 21,000 20,600 59,300 1,245,300,000
15/12/2017 20,600 -0.90 -4.37 21,500 20,600 20,600 30 618,000
14/12/2017 20,950 -0.55 -2.63 21,500 21,000 20,950 1,020 21,369,000
13/12/2017 21,600 0.95 4.40 20,650 21,600 21,400 1,000 21,600,000
12/12/2017 18,900 -0.40 -2.12 19,300 18,900 18,700 7,800 147,420,000
11/12/2017 20,000 -0.20 -1.00 20,200 20,000 20,000 2,850 57,000,000
08/12/2017 20,500 -0.20 -0.98 20,500 20,550 20,300 65,530 1,343,365,000
07/12/2017 20,500 -0.20 -0.98 20,500 20,550 20,300 61,530 1,261,365,000
05/12/2017 21,000 -0.60 -2.78 21,600 22,400 20,350 159,210 3,343,410,000
04/12/2017 21,600 0.70 3.35 20,900 22,350 20,900 279,260 6,032,016,000
01/12/2017 20,900 0.10 0.48 20,800 21,000 20,300 89,190 1,864,071,000
30/11/2017 20,800 0.30 1.46 20,500 21,800 20,500 213,570 4,442,256,000
29/11/2017 20,500 0.30 1.49 21,000 21,000 20,100 303,230 6,216,215,000
28/11/2017 20,200 -0.30 -1.46 20,800 20,900 20,100 384,790 7,772,758,000
27/11/2017 20,500 0.60 3.02 20,000 21,000 20,000 516,920 10,596,860,000
24/11/2017 19,900 1.30 6.99 19,000 19,900 18,600 782,160 15,564,984,000
23/11/2017 18,600 1.20 6.90 17,950 18,600 17,100 655,470 12,191,742,000
22/11/2017 17,400 0.20 1.16 17,400 18,000 16,800 308,500 5,367,900,000
21/11/2017 17,200 0.90 5.52 16,300 17,200 16,000 96,900 1,666,680,000
20/11/2017 16,300 0.10 0.62 16,250 17,300 16,250 125,250 2,041,575,000
17/11/2017 16,200 0.00 ■■ 0.00 16,200 16,200 15,700 81,500 1,320,300,000
16/11/2017 16,200 -0.05 -0.31 16,250 16,250 15,700 26,880 435,456,000
15/11/2017 16,250 -0.05 -0.31 16,000 16,250 16,000 6,790 110,337,500
14/11/2017 16,300 0.30 1.88 16,300 16,300 16,300 11,510 187,613,000
13/11/2017 16,000 -0.15 -0.93 16,000 16,000 15,600 62,410 998,560,000
10/11/2017 16,150 -0.05 -0.31 16,250 16,250 15,600 2,610 42,151,500
09/11/2017 16,200 0.20 1.25 16,200 16,200 16,100 3,310 53,622,000
08/11/2017 16,000 0.20 1.27 16,200 16,200 15,800 8,120 129,920,000
07/11/2017 15,800 -0.20 -1.25 16,100 16,300 15,800 8,830 139,514,000
06/11/2017 16,000 0.50 3.23 15,700 16,050 15,600 16,870 269,920,000
03/11/2017 15,500 0.20 1.31 15,600 15,600 15,200 5,210 80,755,000
02/11/2017 15,300 -0.80 -4.97 16,250 16,250 15,300 102,150 1,562,895,000
01/11/2017 16,100 -0.25 -1.53 16,000 16,350 16,000 20,860 335,846,000
31/10/2017 16,350 0.25 1.55 16,000 16,350 16,000 5,620 91,887,000
30/10/2017 16,100 -0.05 -0.31 16,550 16,600 16,100 177,460 2,857,106,000
27/10/2017 16,150 -0.25 -1.52 16,700 16,700 16,150 43,190 697,518,500
26/10/2017 16,400 -0.10 -0.61 16,700 17,500 16,150 36,190 593,516,000
25/10/2017 16,500 0.00 ■■ 0.00 16,750 16,750 16,050 46,050 759,825,000
24/10/2017 16,500 0.25 1.54 16,250 16,700 16,000 86,440 1,426,260,000
23/10/2017 16,250 -0.45 -2.69 16,700 16,700 16,250 44,440 722,150,000
20/10/2017 16,700 -0.10 -0.60 17,000 17,300 16,650 33,130 553,271,000
19/10/2017 16,800 -0.55 -3.17 17,200 17,200 16,600 92,290 1,550,472,000
18/10/2017 17,350 -0.05 -0.29 17,750 18,300 17,350 66,240 1,149,264,000
17/10/2017 17,400 -0.30 -1.69 18,250 18,250 17,400 28,580 497,292,000
16/10/2017 17,700 0.80 4.73 16,900 18,050 16,900 1,133,890 20,069,853,000
13/10/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,500 617,530 10,436,257,000
12/10/2017 16,900 0.00 ■■ 0.00 16,800 16,900 16,350 702,500 11,872,250,000
11/10/2017 16,900 -0.05 -0.29 17,000 17,000 16,550 8,240 139,256,000
10/10/2017 16,950 0.15 0.89 16,700 17,000 16,700 82,580 1,399,731,000
09/10/2017 16,800 0.10 0.60 16,700 16,950 16,600 139,880 2,349,984,000
06/10/2017 16,700 -0.10 -0.60 16,500 16,800 16,050 107,630 1,797,421,000
05/10/2017 16,800 0.05 0.30 16,900 16,900 16,400 15,350 257,880,000
04/10/2017 16,750 -0.05 -0.30 16,750 16,750 16,500 100,080 1,676,340,000
03/10/2017 16,800 0.30 1.82 16,800 16,800 16,200 8,670 145,656,000
02/10/2017 16,500 -0.50 -2.94 16,750 16,750 16,500 30,170 497,805,000
29/09/2017 17,000 0.70 4.29 16,200 17,000 16,200 418,800 7,119,600,000
28/09/2017 16,300 -0.20 -1.21 16,400 16,500 16,200 106,490 1,735,787,000
27/09/2017 16,500 0.00 ■■ 0.00 16,200 16,500 16,000 20,860 344,190,000
26/09/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 6,680 110,220,000
25/09/2017 16,500 -0.15 -0.90 16,600 16,650 16,500 4,350 71,775,000
22/09/2017 16,650 0.15 0.91 16,300 16,700 16,300 3,260 54,279,000
21/09/2017 16,500 0.00 ■■ 0.00 16,300 16,700 16,150 20,200 333,300,000
20/09/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,450 24,510 404,415,000
19/09/2017 16,500 -0.30 -1.79 16,800 16,900 16,500 143,740 2,371,710,000
18/09/2017 16,800 -0.20 -1.18 16,950 17,000 16,800 71,000 1,192,800,000
15/09/2017 17,000 0.20 1.19 16,600 17,000 16,500 29,170 495,890,000
14/09/2017 16,800 0.00 ■■ 0.00 16,650 17,000 16,650 27,170 456,456,000
13/09/2017 16,800 -0.20 -1.18 17,000 17,500 16,800 44,230 743,064,000
12/09/2017 17,000 0.00 ■■ 0.00 17,000 17,000 16,200 350 5,950,000
11/09/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 210 3,570,000
08/09/2017 17,000 -0.20 -1.16 17,200 17,650 17,000 257,780 4,382,260,000
07/09/2017 17,200 -0.30 -1.71 17,000 17,200 16,800 26,290 452,188,000
06/09/2017 17,500 0.75 4.48 16,800 17,800 16,600 74,220 1,298,850,000
05/09/2017 16,750 0.25 1.52 16,900 16,900 16,250 9,550 159,962,500
01/09/2017 16,500 -0.25 -1.49 16,700 16,900 16,300 6,270 103,455,000
31/08/2017 16,750 0.05 0.30 16,750 16,750 16,500 5,030 84,252,500
30/08/2017 16,700 -0.15 -0.89 16,950 16,950 16,700 5,940 99,198,000
29/08/2017 16,850 0.00 ■■ 0.00 16,850 16,850 16,800 2,870 48,359,500
28/08/2017 16,850 0.30 1.81 16,800 16,850 16,350 9,210 155,188,500
25/08/2017 16,550 -0.30 -1.78 16,700 16,700 16,550 5,230 86,556,500
24/08/2017 16,850 0.05 0.30 16,850 16,850 16,850 210 3,538,500
23/08/2017 16,800 -0.15 -0.88 16,950 16,950 16,800 8,230 138,264,000
22/08/2017 16,950 0.00 ■■ 0.00 16,900 16,950 16,600 15,140 256,623,000
21/08/2017 16,950 0.05 0.30 16,950 16,950 16,950 2,010 34,069,500
18/08/2017 16,900 0.10 0.60 16,950 16,950 16,700 23,210 392,249,000
17/08/2017 16,800 -0.20 -1.18 16,600 17,000 16,600 20,940 351,792,000
16/08/2017 17,000 0.00 ■■ 0.00 17,000 17,000 16,900 2,740 46,580,000
15/08/2017 17,000 0.00 ■■ 0.00 17,000 17,000 16,600 7,110 120,870,000
14/08/2017 17,000 0.00 ■■ 0.00 16,450 17,000 16,450 19,240 327,080,000
11/08/2017 17,000 0.00 ■■ 0.00 16,500 17,000 16,450 31,320 532,440,000
10/08/2017 17,000 -0.20 -1.16 17,000 17,000 16,500 16,310 277,270,000
09/08/2017 17,200 0.40 2.38 16,600 17,200 16,000 57,090 981,948,000
08/08/2017 16,800 0.00 ■■ 0.00 16,650 16,800 16,650 18,190 305,592,000
07/08/2017 16,800 0.00 ■■ 0.00 16,800 16,900 16,600 47,660 800,688,000
04/08/2017 16,800 -0.15 -0.88 16,800 16,800 16,700 15,850 266,280,000
03/08/2017 16,950 0.00 ■■ 0.00 17,150 17,150 16,650 87,210 1,478,209,500
02/08/2017 16,950 0.15 0.89 17,000 17,000 16,800 13,680 231,876,000
01/08/2017 16,800 -0.20 -1.18 16,800 17,000 16,500 30,750 516,600,000
31/07/2017 17,000 0.00 ■■ 0.00 17,000 17,200 17,000 33,280 565,760,000
28/07/2017 17,000 -0.20 -1.16 17,200 17,400 17,000 32,720 556,240,000
27/07/2017 17,200 0.20 1.18 17,000 18,000 16,900 102,770 1,767,644,000
26/07/2017 17,000 0.00 ■■ 0.00 16,200 17,050 16,200 9,490 161,330,000
25/07/2017 17,000 0.00 ■■ 0.00 16,750 17,100 16,150 6,100 103,700,000
24/07/2017 17,000 -0.10 -0.58 16,650 17,000 16,650 15,870 269,790,000
21/07/2017 17,100 0.15 0.88 17,200 17,200 16,500 23,150 395,865,000
20/07/2017 16,950 -0.05 -0.29 16,700 16,950 16,300 14,330 242,893,500
19/07/2017 17,000 -0.10 -0.58 17,000 17,000 16,600 20,230 343,910,000
18/07/2017 17,100 -0.30 -1.72 17,000 17,400 17,000 17,000 290,700,000
17/07/2017 17,400 0.00 ■■ 0.00 17,000 17,400 17,000 47,220 821,628,000
14/07/2017 17,400 0.00 ■■ 0.00 17,400 17,400 17,000 23,190 403,506,000
13/07/2017 17,400 -0.05 -0.29 17,200 17,500 17,100 73,510 1,279,074,000
12/07/2017 17,450 -0.05 -0.29 17,400 17,500 17,200 19,370 338,006,500
11/07/2017 17,500 0.00 ■■ 0.00 17,500 17,500 17,100 55,510 971,425,000
10/07/2017 17,500 -0.30 -1.69 17,400 17,500 17,250 51,560 902,300,000
07/07/2017 17,800 -0.10 -0.56 17,700 17,900 17,500 31,030 552,334,000
06/07/2017 17,900 0.10 0.56 17,700 17,900 17,700 4,410 78,939,000
05/07/2017 17,800 0.15 0.85 17,700 17,900 17,500 1,029,120 18,318,336,000
04/07/2017 17,650 -0.15 -0.84 17,700 17,800 17,500 15,480 273,222,000
03/07/2017 17,800 0.10 0.56 17,900 17,900 17,600 155,340 2,765,052,000
30/06/2017 17,700 0.00 ■■ 0.00 17,500 17,800 17,500 195,260 3,456,102,000
29/06/2017 17,700 -0.30 -1.67 17,800 17,900 17,650 121,670 2,153,559,000
28/06/2017 18,000 -0.20 -1.10 18,000 18,000 17,900 32,120 578,160,000
27/06/2017 18,200 0.30 1.68 18,000 18,500 17,900 436,350 7,941,570,000
26/06/2017 17,900 -2.20 -10.95 17,800 17,900 17,800 44,570 797,803,000
23/06/2017 20,100 -1.50 -6.94 22,800 22,800 20,100 77,650 1,560,765,000
22/06/2017 21,600 0.20 0.93 21,000 22,600 21,000 18,590 401,544,000
21/06/2017 21,400 -1.60 -6.96 22,350 22,900 21,400 114,360 2,447,304,000
20/06/2017 23,000 0.00 ■■ 0.00 22,500 23,000 22,500 18,490 425,270,000
19/06/2017 23,000 -0.30 -1.29 23,300 23,300 22,500 11,910 273,930,000
16/06/2017 23,300 0.50 2.19 23,000 23,300 23,000 570 13,281,000
15/06/2017 22,800 -1.00 -4.20 24,000 24,100 22,800 97,970 2,233,716,000
14/06/2017 23,800 0.10 0.42 23,350 23,800 23,200 13,250 315,350,000
13/06/2017 23,700 -0.20 -0.84 23,500 23,700 23,500 12,860 304,782,000
12/06/2017 23,900 -0.10 -0.42 23,900 23,900 23,200 18,000 430,200,000
09/06/2017 24,000 -0.20 -0.83 24,250 24,250 23,700 7,950 190,800,000
08/06/2017 24,200 -0.10 -0.41 23,100 24,200 23,050 23,210 561,682,000
07/06/2017 24,300 1.10 4.74 23,900 24,300 23,900 2,280 55,404,000
06/06/2017 23,200 -0.25 -1.07 24,300 24,300 23,200 52,960 1,228,672,000
05/06/2017 23,450 -0.95 -3.89 23,400 24,000 23,400 17,520 410,844,000
02/06/2017 24,400 0.40 1.67 23,100 24,400 23,100 8,610 210,084,000
01/06/2017 24,000 -0.10 -0.41 24,000 24,000 24,000 80 1,920,000
31/05/2017 24,100 0.55 2.34 23,000 24,100 23,000 7,820 188,462,000
30/05/2017 23,550 -1.25 -5.04 23,900 24,600 23,550 15,200 357,960,000
29/05/2017 24,800 0.00 ■■ 0.00 23,700 24,800 23,700 12,610 312,728,000
26/05/2017 24,800 0.00 ■■ 0.00 24,200 24,800 24,050 9,750 241,800,000
25/05/2017 24,800 0.75 3.12 24,050 24,800 24,000 19,650 487,320,000
24/05/2017 24,050 0.05 0.21 23,550 25,000 23,550 119,590 2,876,139,500
23/05/2017 24,000 -0.10 -0.41 23,550 24,850 23,550 72,990 1,751,760,000
22/05/2017 24,100 0.40 1.69 23,500 24,400 23,000 148,230 3,572,343,000
19/05/2017 23,700 -0.40 -1.66 24,000 24,800 23,600 41,780 990,186,000
18/05/2017 24,100 -0.90 -3.60 25,000 25,000 24,100 11,090 267,269,000
17/05/2017 25,000 0.20 0.81 24,400 26,000 24,200 75,650 1,891,250,000
16/05/2017 24,800 1.40 5.98 23,200 25,000 23,200 351,790 8,724,392,000
15/05/2017 23,400 0.80 3.54 23,000 23,400 22,400 120,500 2,819,700,000
09/05/2017 23,000 -0.50 -2.13 22,700 23,200 22,700 22,010 506,230,000
08/05/2017 23,500 -0.40 -1.67 23,700 23,800 23,000 69,490 1,633,015,000
05/05/2017 23,900 0.60 2.58 23,000 24,000 23,000 175,210 4,187,519,000
04/05/2017 23,300 -0.30 -1.27 23,400 23,700 22,700 10,280 239,524,000
03/05/2017 23,600 1.10 4.89 22,500 23,800 22,500 64,890 1,531,404,000
28/04/2017 22,500 0.00 ■■ 0.00 21,900 22,500 21,900 14,640 329,400,000
27/04/2017 22,500 -0.90 -3.85 22,500 23,400 22,500 92,890 2,090,025,000
26/04/2017 23,400 -0.10 -0.43 22,650 23,500 22,650 37,430 875,862,000
25/04/2017 23,500 -0.20 -0.84 23,700 23,800 23,350 653,740 15,362,890,000
24/04/2017 23,700 0.70 3.04 23,650 23,750 23,000 617,750 14,640,675,000
21/04/2017 23,000 1.50 6.98 21,400 23,000 21,400 2,376,900 54,668,700,000
20/04/2017 21,500 0.30 1.42 21,200 21,500 21,000 237,720 5,110,980,000
19/04/2017 21,200 0.10 0.47 21,500 21,500 21,000 613,620 13,008,744,000
18/04/2017 21,100