Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -6.40 (-0.43%)
  • HNX-Index 458.05 -2.53 (-0.55%)
  • UPCOM-Index 114.10 +0.03 (+0.03%)
TCT Gas Petrolimex - CTCP
Petrolimex Gas Corporation - JSC
Mã CK:      PGC      23.90      +0.20 (+0.84%)      (cập nhật 05:30 01/12/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Gas, Nước & DV tiện ích
Website: www.pgas.petrolimex.com.vn
PGC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
01/12/2021 23,900 0.20 0.84 23,700 24,200 23,400 10,020 239,478,000
30/11/2021 23,900 0.20 0.84 23,700 24,200 23,400 10,020 239,478,000
29/11/2021 23,700 -0.60 -2.53 24,300 23,800 23,500 6,400 151,680,000
28/11/2021 24,300 -0.25 -1.03 24,550 24,550 23,800 8,650 210,195,000
26/11/2021 24,300 -0.25 -1.03 24,550 24,550 23,800 8,650 210,195,000
25/11/2021 24,550 -0.15 -0.61 24,550 24,600 23,500 14,700 360,885,000
24/11/2021 24,550 -0.05 -0.20 24,600 24,900 24,550 5,540 136,007,000
23/11/2021 24,600 1.15 4.67 23,450 24,600 23,050 13,500 332,100,000
22/11/2021 23,450 -1.75 -7.46 25,200 25,300 23,450 25,030 586,953,500
19/11/2021 25,200 -1.80 -7.14 27,000 27,000 25,200 39,300 990,360,000
18/11/2021 27,000 -0.90 -3.33 27,900 28,100 26,500 23,410 632,070,000
17/11/2021 27,900 0.30 1.08 27,600 27,900 27,200 23,670 660,393,000
16/11/2021 27,600 0.20 0.72 27,400 28,000 27,400 20,570 567,732,000
15/11/2021 27,400 -1.30 -4.74 28,700 28,300 27,000 42,310 1,159,294,000
14/11/2021 28,700 -0.60 -2.09 29,300 29,300 28,000 19,180 550,466,000
12/11/2021 28,700 -0.60 -2.09 29,300 29,300 28,000 19,180 550,466,000
11/11/2021 29,300 0.10 0.34 29,300 30,550 28,500 35,540 1,041,322,000
10/11/2021 29,300 1.90 6.48 27,400 29,300 27,600 63,880 1,871,684,000
09/11/2021 27,400 0.20 0.73 27,200 27,800 27,350 12,260 335,924,000
08/11/2021 27,200 0.40 1.47 26,800 27,450 26,700 15,120 411,264,000
07/11/2021 26,800 0.10 0.37 26,700 27,250 26,600 8,960 240,128,000
05/11/2021 26,800 0.10 0.37 26,700 27,250 26,600 8,960 240,128,000
04/11/2021 27,200 -0.70 -2.57 27,900 27,900 27,000 17,690 481,168,000
03/11/2021 27,200 -0.70 -2.57 27,900 27,900 27,000 17,690 481,168,000
02/11/2021 27,900 0.35 1.25 27,550 28,000 26,600 38,520 1,074,708,000
01/11/2021 27,550 -0.95 -3.45 28,500 28,500 27,500 35,220 970,311,000
31/10/2021 28,500 -0.45 -1.58 28,950 28,950 28,000 23,380 666,330,000
29/10/2021 28,500 -0.45 -1.58 28,950 28,950 28,000 23,380 666,330,000
28/10/2021 28,950 -0.05 -0.17 29,000 29,000 28,400 19,630 568,288,500
27/10/2021 29,000 0.55 1.90 28,450 29,000 28,000 31,490 913,210,000
26/10/2021 28,450 -0.35 -1.23 28,450 29,000 27,900 20,410 580,664,500
25/10/2021 28,450 0.85 2.99 27,600 29,000 28,000 15,630 444,673,500
23/10/2021 27,600 1.20 4.35 26,400 28,000 26,000 27,360 755,136,000
22/10/2021 27,600 1.20 4.35 26,400 28,000 26,000 27,360 755,136,000
21/10/2021 26,400 -1.05 -3.98 27,450 27,450 26,250 42,890 1,132,296,000
20/10/2021 27,450 -0.70 -2.55 28,150 28,900 27,000 23,210 637,114,500
19/10/2021 28,150 -0.35 -1.24 28,500 28,700 27,000 30,740 865,331,000
18/10/2021 28,500 -0.60 -2.11 29,100 29,600 28,500 27,090 772,065,000
16/10/2021 29,100 -0.30 -1.03 29,400 29,500 29,000 23,130 673,083,000
15/10/2021 29,100 -0.30 -1.03 29,400 29,500 29,000 23,130 673,083,000
14/10/2021 29,400 0.80 2.72 28,600 29,800 28,600 64,170 1,886,598,000
13/10/2021 28,600 -0.10 -0.35 28,700 28,700 28,000 18,040 515,944,000
12/10/2021 28,700 -0.30 -1.05 28,700 29,250 27,600 24,100 691,670,000
11/10/2021 28,700 -1.30 -4.53 30,000 30,000 28,500 16,910 485,317,000
08/10/2021 30,000 1.40 4.67 28,600 30,600 27,500 32,840 985,200,000
07/10/2021 28,600 -1.70 -5.94 30,300 29,500 28,400 27,480 785,928,000
06/10/2021 30,300 -0.40 -1.32 30,700 31,200 29,500 25,160 762,348,000
05/10/2021 30,700 -0.30 -0.98 31,000 32,400 29,000 43,810 1,344,967,000
04/10/2021 31,000 1.80 5.81 29,200 31,200 30,100 32,960 1,021,760,000
01/10/2021 29,200 1.90 6.51 27,300 29,200 27,350 43,730 1,276,916,000
30/09/2021 27,300 0.75 2.75 26,550 28,400 26,800 21,180 578,214,000
29/09/2021 26,550 1.70 6.40 24,850 26,550 26,000 29,990 796,234,500
28/09/2021 24,850 1.60 6.44 23,250 24,850 23,700 24,650 612,552,500
27/09/2021 23,250 -1.20 -5.16 24,450 25,000 22,800 13,650 317,362,500
26/09/2021 24,450 -0.40 -1.64 24,850 25,000 24,450 12,150 297,067,500
24/09/2021 24,450 -0.40 -1.64 24,850 25,000 24,450 12,150 297,067,500
23/09/2021 24,850 0.15 0.60 24,700 26,400 24,800 11,040 274,344,000
22/09/2021 24,700 -0.70 -2.83 25,400 25,250 24,100 15,520 383,344,000
21/09/2021 25,400 -0.70 -2.76 26,100 25,900 24,300 20,740 526,796,000
20/09/2021 26,100 1.70 6.51 24,400 26,100 23,450 34,360 896,796,000
17/09/2021 24,400 1.55 6.35 22,850 24,400 23,500 28,620 698,328,000
16/09/2021 22,850 1.45 6.35 21,400 22,850 21,500 31,120 711,092,000
15/09/2021 21,400 0.80 3.74 20,600 21,800 20,500 18,090 387,126,000
14/09/2021 20,600 -0.20 -0.97 20,800 21,500 20,500 5,940 122,364,000
13/09/2021 20,800 -0.65 -3.13 21,450 21,600 20,600 6,760 140,608,000
11/09/2021 21,450 0.20 0.93 21,250 21,600 21,050 11,420 244,959,000
10/09/2021 21,450 0.20 0.93 21,250 21,600 21,050 11,420 244,959,000
09/09/2021 21,250 0.25 1.18 21,000 21,600 21,000 11,600 246,500,000
08/09/2021 21,000 -0.20 -0.95 21,200 22,000 20,400 8,430 177,030,000
07/09/2021 21,200 0.05 0.24 21,150 22,200 20,400 18,270 387,324,000
06/09/2021 21,150 1.35 6.38 19,800 21,150 19,500 49,770 1,052,635,500
05/09/2021 17,200 0.30 1.74 16,900 17,000 16,800 1,540 26,488,000
03/09/2021 16,900 0.00 ■■ 0.00 16,900 17,000 16,800 1,960 33,124,000
01/09/2021 19,800 0.10 0.51 19,700 20,000 19,700 10,500 207,900,000
31/08/2021 19,700 0.30 1.52 19,400 20,000 19,400 16,460 324,262,000
30/08/2021 19,400 1.05 5.41 18,350 19,500 18,500 24,080 467,152,000
27/08/2021 18,350 0.20 1.09 18,150 18,350 17,900 2,780 51,013,000
26/08/2021 18,150 0.30 1.65 17,850 18,150 17,800 1,860 33,759,000
25/08/2021 17,850 -0.05 -0.28 17,850 17,850 17,450 1,280 22,848,000
24/08/2021 17,850 -0.15 -0.84 18,000 18,200 17,850 2,000 35,700,000
23/08/2021 18,000 -0.10 -0.56 18,100 18,200 17,800 8,990 161,820,000
20/08/2021 18,100 -0.60 -3.31 18,700 18,700 18,100 11,840 214,304,000
19/08/2021 18,700 -0.15 -0.80 18,850 18,900 18,400 2,060 38,522,000
18/08/2021 18,850 0.40 2.12 18,450 18,900 18,400 13,080 246,558,000
17/08/2021 18,450 -0.55 -2.98 19,000 19,000 18,300 17,320 319,554,000
16/08/2021 19,000 -0.35 -1.84 19,350 19,300 18,800 9,980 189,620,000
13/08/2021 19,350 -0.35 -1.81 19,700 19,350 18,350 13,270 256,774,500
12/08/2021 19,700 0.05 0.25 19,650 20,000 19,550 19,080 375,876,000
11/08/2021 19,650 1.25 6.36 18,400 19,650 19,000 29,300 575,745,000
10/08/2021 18,400 1.20 6.52 17,200 18,400 17,500 40,460 744,464,000
09/08/2021 17,200 0.20 1.16 17,000 17,200 16,800 2,440 41,968,000
06/08/2021 17,000 -0.20 -1.18 17,200 17,200 17,000 5,400 91,800,000
05/08/2021 17,200 0.20 1.16 17,000 17,300 16,800 1,540 26,488,000
04/08/2021 17,000 0.10 0.59 16,900 17,200 16,900 1,740 29,580,000
03/08/2021 16,900 0.10 0.59 16,900 17,000 16,800 1,960 33,124,000
02/08/2021 16,900 0.10 0.59 16,800 16,900 16,500 9,900 167,310,000
30/07/2021 16,800 0.10 0.60 16,700 16,800 16,600 1,160 19,488,000
29/07/2021 16,700 0.10 0.60 16,600 17,000 16,600 530 8,851,000
28/07/2021 16,600 -0.10 -0.60 16,600 16,600 16,500 180 2,988,000
27/07/2021 16,600 0.10 0.60 16,500 16,700 16,500 310 5,146,000
26/07/2021 16,500 -0.10 -0.61 16,600 16,600 16,200 490 8,085,000
23/07/2021 16,600 -0.10 -0.60 16,700 16,600 16,500 150 2,490,000
21/07/2021 16,400 0.10 0.61 16,300 16,400 16,000 190 3,116,000
20/07/2021 16,300 0.30 1.84 16,000 16,300 15,850 620 10,106,000
19/07/2021 16,000 -0.50 -3.13 16,500 16,750 15,700 1,930 30,880,000
17/07/2021 16,500 -0.10 -0.61 16,600 16,600 16,400 860 14,190,000
16/07/2021 16,500 -0.10 -0.61 16,600 16,600 16,400 860 14,190,000
15/07/2021 16,600 0.30 1.81 16,300 16,600 16,300 900 14,940,000
14/07/2021 16,300 0.10 0.61 16,200 16,800 16,200 810 13,203,000
13/07/2021 16,200 0.15 0.93 16,050 16,500 16,050 2,240 36,288,000
12/07/2021 16,050 -1.10 -6.85 17,150 17,150 16,000 9,520 152,796,000
09/07/2021 17,150 -0.15 -0.87 17,300 17,300 16,800 4,520 77,518,000
08/07/2021 17,300 -0.60 -3.47 17,900 17,500 17,200 11,910 206,043,000
07/07/2021 17,900 -0.40 -2.23 17,900 17,900 17,300 3,820 68,378,000
06/07/2021 17,900 -0.30 -1.68 18,200 18,450 17,900 8,980 160,742,000
05/07/2021 18,200 0.55 3.02 17,650 18,300 17,800 24,730 450,086,000
02/07/2021 17,650 0.20 1.13 17,450 17,650 17,450 6,240 110,136,000
01/07/2021 17,450 0.10 0.57 17,350 17,500 17,300 2,310 40,309,500
30/06/2021 17,350 0.20 1.15 17,150 17,600 17,150 3,050 52,917,500
29/06/2021 17,150 -0.15 -0.87 17,300 17,500 17,150 2,930 50,249,500
28/06/2021 17,300 0.05 0.29 17,250 17,300 17,100 5,080 87,884,000
25/06/2021 17,250 0.05 0.29 17,200 17,500 17,150 2,890 49,852,500
24/06/2021 17,200 -0.10 -0.58 17,300 17,500 17,200 2,110 36,292,000
23/06/2021 17,300 -0.15 -0.87 17,450 17,600 17,200 4,100 70,930,000
22/06/2021 17,450 0.15 0.86 17,300 17,600 17,300 5,400 94,230,000
21/06/2021 17,300 -0.20 -1.16 17,200 17,450 17,200 2,570 44,461,000
18/06/2021 17,200 -0.30 -1.74 17,500 17,600 17,200 4,820 82,904,000
17/06/2021 17,500 -0.10 -0.57 17,600 17,600 17,100 2,020 35,350,000
16/06/2021 17,600 0.50 2.84 17,100 17,800 17,100 9,580 168,608,000
15/06/2021 17,200 -0.20 -1.16 17,400 17,400 17,200 1,370 23,564,000
14/06/2021 17,400 0.40 2.30 17,000 17,600 17,250 2,460 42,804,000
11/06/2021 17,000 0.10 0.59 16,900 17,200 16,900 2,100 35,700,000
10/06/2021 16,900 -0.30 -1.78 17,200 17,250 16,900 3,920 66,248,000
09/06/2021 17,200 -0.20 -1.16 17,400 17,350 16,900 4,580 78,776,000
08/06/2021 17,400 -0.50 -2.87 17,900 17,900 17,200 4,830 84,042,000
07/06/2021 17,900 -0.25 -1.40 17,900 18,300 17,500 8,980 160,742,000
04/06/2021 17,900 -0.05 -0.28 17,900 17,900 17,500 4,700 84,130,000
03/06/2021 17,900 0.35 1.96 17,550 17,950 17,800 7,890 141,231,000
02/06/2021 17,550 0.75 4.27 16,800 17,700 17,000 14,520 254,826,000
01/06/2021 16,800 0.15 0.89 16,650 17,000 16,650 3,010 50,568,000
31/05/2021 16,650 -1.60 -9.61 16,700 16,700 16,500 1,720 28,638,000
29/05/2021 16,700 0.10 0.60 16,600 16,800 16,500 1,840 30,728,000
28/05/2021 16,700 0.10 0.60 16,600 16,800 16,500 1,840 30,728,000
27/05/2021 16,800 -0.20 -1.19 17,000 17,000 16,800 2,700 45,360,000
26/05/2021 17,000 -0.05 -0.29 17,050 17,000 16,900 2,780 47,260,000
25/05/2021 17,050 0.35 2.05 16,700 17,500 16,700 9,480 161,634,000
24/05/2021 16,700 0.10 0.60 16,600 16,800 16,600 6,210 103,707,000
22/05/2021 16,600 0.05 0.30 16,600 16,750 16,500 2,620 43,492,000
21/05/2021 16,600 0.05 0.30 16,600 16,750 16,500 2,620 43,492,000
20/05/2021 16,600 0.10 0.60 16,500 16,800 16,500 2,820 46,812,000
19/05/2021 16,500 -0.30 -1.82 16,800 17,000 16,500 5,210 85,965,000
18/05/2021 16,800 0.10 0.60 16,700 16,900 16,700 2,070 34,776,000
17/05/2021 16,700 -0.30 -1.80 17,000 17,000 16,700 3,200 53,440,000
14/05/2021 17,000 -0.10 -0.59 17,000 17,050 16,900 2,580 43,860,000
13/05/2021 17,000 0.10 0.59 16,900 17,200 16,500 7,640 129,880,000
12/05/2021 16,900 0.05 0.30 16,900 16,950 16,850 1,270 21,463,000
11/05/2021 16,900 0.15 0.89 16,750 16,900 16,750 1,630 27,547,000
10/05/2021 16,750 -0.05 -0.30 16,800 16,900 16,700 2,310 38,692,500
07/05/2021 16,800 -0.20 -1.19 17,000 17,000 16,800 510 8,568,000
06/05/2021 17,000 -0.20 -1.18 17,200 17,300 16,600 3,080 52,360,000
05/05/2021 17,200 0.45 2.62 16,750 17,300 16,750 4,980 85,656,000
04/05/2021 16,750 -0.70 -4.18 17,450 17,000 16,450 2,690 45,057,500
03/05/2021 17,050 -1.25 -7.33 18,300 19,550 17,050 210 3,580,500
30/04/2021 17,450 0.65 3.72 16,800 17,600 16,950 2,440 42,578,000
29/04/2021 17,450 0.65 3.72 16,800 17,600 16,950 2,440 42,578,000
28/04/2021 16,800 0.20 1.19 16,600 16,950 16,600 1,630 27,384,000
27/04/2021 16,600 0.60 3.61 16,000 16,700 16,000 2,210 36,686,000
26/04/2021 16,000 -1.00 -6.25 17,000 17,200 16,000 5,320 85,120,000
23/04/2021 17,000 -0.10 -0.59 17,000 17,000 16,600 5,250 89,250,000
22/04/2021 17,000 -0.40 -2.35 17,400 17,500 17,000 7,390 125,630,000
21/04/2021 17,400 -0.10 -0.57 17,500 17,950 17,000 8,230 143,202,000
20/04/2021 17,400 -0.10 -0.57 17,500 17,950 17,000 8,230 143,202,000
19/04/2021 17,500 -0.05 -0.29 17,500 17,700 17,400 1,700 29,750,000
16/04/2021 17,500 -0.45 -2.57 17,950 17,900 17,400 4,870 85,225,000
15/04/2021 17,950 -0.15 -0.84 17,950 18,200 17,800 6,450 115,777,500
14/04/2021 17,950 -0.05 -0.28 18,000 18,000 17,800 3,820 68,569,000
13/04/2021 18,000 -0.20 -1.11 18,200 18,350 17,900 7,470 134,460,000
12/04/2021 18,200 -0.10 -0.55 18,300 18,300 18,100 3,460 62,972,000
09/04/2021 18,300 0.10 0.55 18,200 18,400 18,100 2,660 48,678,000
08/04/2021 18,200 -0.10 -0.55 18,200 18,200 18,100 3,480 63,336,000
07/04/2021 18,200 0.10 0.55 18,100 18,600 18,100 3,000 54,600,000
06/04/2021 18,100 -0.30 -1.66 18,400 18,400 18,100 1,880 34,028,000
05/04/2021 18,400 -0.05 -0.27 18,450 18,700 18,300 2,610 48,024,000
02/04/2021 18,450 0.15 0.81 18,300 18,650 18,450 4,100 75,645,000
01/04/2021 18,300 -0.05 -0.27 18,350 18,350 17,500 4,880 89,304,000
31/03/2021 18,350 0.10 0.54 18,250 18,350 18,100 2,300 42,205,000
30/03/2021 18,250 -0.20 -1.10 18,450 18,900 18,250 4,240 77,380,000
29/03/2021 18,450 0.55 2.98 17,900 18,450 17,900 3,930 72,508,500
26/03/2021 17,900 -0.30 -1.68 18,200 18,100 17,600 2,810 50,299,000
25/03/2021 18,200 0.10 0.55 18,200 18,500 18,000 3,990 72,618,000
24/03/2021 18,200 -0.40 -2.20 18,600 18,400 18,200 2,650 48,230,000
23/03/2021 18,600 -0.10 -0.54 18,600 18,800 18,450 6,120 113,832,000
22/03/2021 18,600 -0.10 -0.54 18,700 18,750 18,600 3,420 63,612,000
19/03/2021 18,700 -0.25 -1.34 18,950 18,850 18,550 8,670 162,129,000
18/03/2021 18,950 -0.05 -0.26 19,000 19,000 18,700 5,760 109,152,000
17/03/2021 19,000 -0.05 -0.26 19,000 19,100 18,900 4,510 85,690,000
16/03/2021 19,000 -0.10 -0.53 19,100 19,200 18,900 8,110 154,090,000
15/03/2021 19,100 0.05 0.26 19,050 19,500 18,950 7,810 149,171,000
12/03/2021 19,050 -0.05 -0.26 19,100 19,200 18,900 8,600 163,830,000
11/03/2021 19,100 -0.50 -2.62 19,600 20,000 19,100 11,570 220,987,000
10/03/2021 19,600 -0.65 -3.32 20,250 19,750 18,850 12,520 245,392,000
09/03/2021 20,250 0.10 0.49 20,150 21,000 20,200 15,410 312,052,500
08/03/2021 20,150 1.30 6.45 18,850 20,150 19,500 24,820 500,123,000
05/03/2021 18,850 1.20 6.37 17,650 18,850 17,700 25,740 485,199,000
04/03/2021 17,650 -0.05 -0.28 17,650 17,900 17,600 7,680 135,552,000
03/03/2021 17,650 0.05 0.28 17,600 17,900 17,550 6,420 113,313,000
02/03/2021 17,600 -0.20 -1.14 17,800 17,800 17,600 10,830 190,608,000
01/03/2021 17,800 0.20 1.12 17,600 17,900 17,550 9,420 167,676,000
26/02/2021 17,600 -0.20 -1.14 17,800 17,800 17,000 6,580 115,808,000
25/02/2021 17,800 0.20 1.12 17,600 18,000 17,550 9,690 172,482,000
24/02/2021 17,600 -0.40 -2.27 18,000 18,000 17,300 9,540 167,904,000
23/02/2021 18,000 0.30 1.67 17,700 18,500 17,800 12,070 217,260,000
22/02/2021 17,700 -0.40 -2.26 18,100 18,000 17,500 10,930 193,461,000
19/02/2021 18,100 0.10 0.55 18,000 18,300 17,700 18,020 326,162,000
18/02/2021 18,000 1.10 6.11 16,900 18,050 16,850 30,540 549,720,000
17/02/2021 16,900 0.20 1.18 16,700 17,400 16,700 10,130 171,197,000
10/02/2021 16,700 -0.10 -0.60 16,800 16,950 16,600 3,370 56,279,000
09/02/2021 16,700 -0.10 -0.60 16,800 16,950 16,600 3,370 56,279,000
08/02/2021 16,800 -0.20 -1.19 17,000 17,450 16,600 2,500 42,000,000
05/02/2021 17,000 0.10 0.59 17,000 17,200 17,000 11,600 197,200,000
05/01/2021 20,750 0.55 2.65 20,200 20,750 20,200 560 11,620,000
04/01/2021 20,200 0.20 0.99 20,000 21,400 19,500 840 16,968,000
01/01/2021 20,000 -0.20 -1.00 20,200 20,200 20,000 20,800 416,000,000
31/12/2020 20,000 -0.20 -1.00 20,200 20,200 20,000 20,800 416,000,000
30/12/2020 20,200 -0.05 -0.25 20,250 20,250 19,800 19,360 391,072,000
29/12/2020 20,250 0.00 ■■ 0.00 20,250 20,250 20,100 268 5,427,000
28/12/2020 20,250 0.00 ■■ 0.00 20,250 20,450 20,250 667 13,506,750
27/12/2020 20,250 -0.10 -0.49 20,300 20,300 20,200 1,105 22,376,250
25/12/2020 20,250 -0.10 -0.49 20,300 20,300 20,200 1,105 22,376,250
24/12/2020 20,300 -0.30 -1.48 20,650 20,800 19,300 810 16,443,000
23/12/2020 20,650 -0.20 -0.97 20,800 20,950 20,600 398 8,218,700
22/12/2020 20,800 -0.10 -0.48 20,900 21,000 19,950 2,290 47,632,000
21/12/2020 20,900 -0.30 -1.44 21,150 21,150 20,900 730 15,257,000
20/12/2020 21,150 -0.20 -0.95 21,300 21,300 21,100 884 18,696,600
18/12/2020 21,150 -0.20 -0.95 21,300 21,300 21,100 884 18,696,600
17/12/2020 21,300 -0.10 -0.47 21,450 21,900 21,300 779 16,592,700
16/12/2020 21,450 -0.20 -0.93 21,600 21,500 21,300 508 10,896,600
15/12/2020 21,600 -0.90 -4.17 22,500 21,800 21,500 982 21,211,200
14/12/2020 22,500 0.60 2.67 21,850 22,500 21,700 4,041 90,922,500
13/12/2020 21,850 0.00 ■■ 0.00 21,850 22,000 21,550 4,965 108,485,250
11/12/2020 21,850 0.00 ■■ 0.00 21,850 22,000 21,550 4,965 108,485,250
10/12/2020 21,850 -0.10 -0.46 21,950 22,300 21,750 3,221 70,378,850
09/12/2020 21,950 -0.20 -0.91 22,100 22,100 20,750 1,709 37,512,550
08/12/2020 22,100 0.30 1.36 21,800 22,500 21,150 1,813 40,067,300
07/12/2020 21,800 -0.10 -0.46 21,900 22,300 21,800 1,638 35,708,400
04/12/2020 22,000 0.50 2.27 21,500 22,300 22,000 62,430 1,373,460,000
03/12/2020 21,500 0.00 ■■ 0.00 21,500 21,900 21,300 1,726 37,109,000
02/12/2020 21,500 0.20 0.93 21,300 22,000 21,100 1,030 22,145,000
01/12/2020 21,300 0.30 1.41 21,000 21,850 21,000 795 16,933,500
30/11/2020 21,000 -0.60 -2.86 21,600 22,400 21,000 11,360 238,560,000
29/11/2020 21,600 0.25 1.16 21,350 22,500 21,400 3,020 65,232,000
27/11/2020 21,600 0.25 1.16 21,350 22,500 21,400 3,020 65,232,000
26/11/2020 21,350 -1.15 -5.39 22,500 22,650 21,100 2,500 53,375,000
25/11/2020 22,500 -0.10 -0.44 22,600 23,000 21,800 18,310 411,975,000
24/11/2020 22,600 0.30 1.33 22,300 23,050 22,300 7,280 164,528,000
23/11/2020 22,300 -0.90 -4.04 23,200 23,350 22,100 8,480 189,104,000
20/11/2020 23,200 0.50 2.16 22,700 23,200 22,000 15,230 353,336,000
19/11/2020 22,700 0.30 1.32 22,400 22,700 22,000 9,261 210,224,700
18/11/2020 22,400 0.90 4.02 21,500 22,500 21,500 118,040 2,644,096,000
17/11/2020 21,500 -0.60 -2.79 22,050 22,450 21,500 1,746 37,539,000
16/11/2020 22,050 -0.10 -0.45 22,100 23,000 21,200 744 16,405,200
13/11/2020 22,100 1.10 4.98 21,000 22,400 21,000 10,789 238,436,900
12/11/2020 21,000 -1.10 -5.24 22,100 22,200 21,000 18,761 393,981,000
11/11/2020 22,100 0.40 1.81 21,750 22,300 21,000 18,137 400,827,700
10/11/2020 21,750 0.90 4.14 20,850 21,800 21,000 9,565 208,038,750
09/11/2020 20,850 1.40 6.71 19,500 20,850 19,900 12,599 262,689,150
06/11/2020 19,500 0.10 0.51 19,400 19,700 19,100 1,403 27,358,500
05/11/2020 19,400 0.00 ■■ 0.00 19,400 19,400 19,000 373 7,236,200
04/11/2020 19,400 0.30 1.55 19,100 19,500 19,400 224 4,345,600
03/11/2020 19,100 0.40 2.09 18,700 19,350 18,700 9,561 182,615,100
02/11/2020 18,700 0.00 ■■ 0.00 18,700 19,000 18,700 1,611 30,125,700
30/10/2020 18,700 -0.20 -1.07 18,900 18,700 18,700 101 1,888,700
29/10/2020 18,900 0.30 1.59 18,550 18,900 18,100 1,272 24,040,800
28/10/2020 18,550 -0.10 -0.54 18,600 18,550 18,100 149 2,763,950
27/10/2020 18,600 0.00 ■■ 0.00 18,650 18,700 18,000 7,415 137,919,000
26/10/2020 18,650 -0.30 -1.61 18,900 19,000 18,150 5,452 101,679,800
25/10/2020 18,900 0.40 2.12 18,500 19,000 18,100 556 10,508,400
23/10/2020 18,900 0.40 2.12 18,500 19,000 18,100 556 10,508,400
22/10/2020 18,500 -0.30 -1.62 18,750 18,650 17,800 168 3,108,000
21/10/2020 18,750 -0.10 -0.53 18,800 18,900 17,950 1,467 27,506,250
20/10/2020 18,800 -0.20 -1.06 19,000 19,000 17,900 231 4,342,800
19/10/2020 19,000 0.00 ■■ 0.00 19,000 19,000 18,900 4,141 78,679,000
17/10/2020 19,000 -0.40 -2.11 19,450 19,150 18,100 1,605 30,495,000
16/10/2020 19,000 -0.40 -2.11 19,450 19,150 18,100 1,605 30,495,000
15/10/2020 19,450 0.65 3.34 18,800 19,800 19,400 120 2,334,000
14/10/2020 18,800 -1.20 -6.38 20,000 20,000 18,600 90 1,692,000
13/10/2020 20,000 0.20 1.00 19,800 20,000 18,450 29,923 598,460,000
12/10/2020 19,800 -0.60 -3.03 20,350 19,800 19,500 2,026 40,114,800
11/10/2020 20,350 0.00 ■■ 0.00 20,400 20,650 19,500 1,574 32,030,900
09/10/2020 20,350 0.00 ■■ 0.00 20,400 20,650 19,500 1,574 32,030,900
08/10/2020 20,400 -0.10 -0.49 20,500 20,900 20,000 9,586 195,554,400
07/10/2020 20,500 0.10 0.49 20,400 21,000 20,000 15,424 316,192,000
06/10/2020 20,400 0.70 3.43 19,700 21,000 19,100 5,307 108,262,800
05/10/2020 19,700 0.70 3.55 19,000 19,700 19,000 4,938 97,278,600
04/10/2020 19,000 -0.10 -0.53 19,100 19,200 18,800 6,971 132,449,000
02/10/2020 19,000 -0.10 -0.53 19,100 19,200 18,800 6,971 132,449,000
01/10/2020 19,100 -0.20 -1.05 19,300 19,500 18,600 3,834 73,229,400
30/09/2020 19,300 0.80 4.15 18,500 19,750 18,050 3,026 58,401,800
29/09/2020 18,500 0.00 ■■ 0.00 18,500 18,500 18,250 581 10,748,500
28/09/2020 18,500 0.00 ■■ 0.00 18,500 18,600 18,200 11,892 220,002,000
25/09/2020 18,500 0.50 2.70 18,000 18,500 17,700 11,331 209,623,500
24/09/2020 18,000 -0.20 -1.11 18,200 18,200 17,400 28,701 516,618,000
23/09/2020 18,200 0.80 4.40 17,450 18,200 17,300 5,860 106,652,000
22/09/2020 17,450 0.30 1.72 17,100 17,450 17,000 4,092 71,405,400
21/09/2020 17,100 -0.80 -4.68 17,900 17,900 17,000 16,047 274,403,700
18/09/2020 17,900 -0.10 -0.56 18,000 18,000 17,500 5,853 104,768,700
17/09/2020 18,000 0.00 ■■ 0.00 18,000 0 0 4,847 87,246,000
16/09/2020 18,000 0.30 1.67 17,750 18,000 17,750 5,619 101,142,000
15/09/2020 17,750 0.40 2.25 17,400 17,900 17,200 18,019 319,837,250
14/09/2020 17,400 0.40 2.30 17,000 17,600 16,800 14,615 254,301,000
11/09/2020 17,000 0.00 ■■ 0.00 17,000 17,400 17,000 4,403 74,851,000
10/09/2020 17,000 0.20 1.18 16,800 17,600 16,800 3,926 66,742,000
09/09/2020 16,800 -0.30 -1.79 17,100 17,500 16,700 62,270 1,046,136,000
08/09/2020 17,100 -0.30 -1.75 17,400 17,100 16,800 783 13,389,300
07/09/2020 17,400 0.10 0.57 17,300 18,300 17,100 3,553 61,822,200
06/09/2020 17,300 0.70 4.05 16,600 17,700 16,000 12,225 211,492,500
04/09/2020 17,300 0.70 4.05 16,600 17,700 16,000 12,225 211,492,500
03/09/2020 16,600 -0.10 -0.60 16,700 16,700 16,100 4,618 76,658,800
02/09/2020 16,700 0.00 ■■ 0.00 16,700 16,700 16,500 2,434 40,647,800
01/09/2020 16,700 0.00 ■■ 0.00 16,700 16,700 16,500 2,434 40,647,800
31/08/2020 16,700 0.20 1.20 16,500 16,700 15,900 13,138 219,404,600
28/08/2020 16,500 0.90 5.45 15,650 16,500 15,450 8,388 138,402,000
27/08/2020 15,650 0.30 1.92 15,400 15,750 15,400 10,759 168,378,350
26/08/2020 15,400 -0.30 -1.95 15,650 15,550 15,000 6,537 100,669,800
25/08/2020 15,650 0.20 1.28 15,500 15,650 15,400 5,933 92,851,450
24/08/2020 15,500 0.20 1.29 15,300 15,500 15,200 35,282 546,871,000
23/08/2020 15,300 0.60 3.92 14,700 15,400 14,800 39,347 602,009,100
21/08/2020 15,300 0.60 3.92 14,700 15,400 14,800 39,347 602,009,100
20/08/2020 14,700 0.10 0.68 14,600 14,800 14,500 10,831 159,215,700
19/08/2020 14,600 0.20 1.37 14,400 14,600 14,400 18,318 267,442,800
18/08/2020 14,400 0.10 0.69 14,300 14,650 14,300 13,906 200,246,400
17/08/2020 14,300 0.10 0.70 14,200 14,300 14,000 1,841 26,326,300
14/08/2020 14,200 -0.10 -0.70 14,300 14,600 13,800 4,945 70,219,000
13/08/2020 14,300 0.10 0.70 14,200 14,550 14,200 5,321 76,090,300
12/08/2020 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 1,767 25,091,400
11/08/2020 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 10,345 146,899,000
10/08/2020 14,200 0.00 ■■ 0.00 14,200 14,300 14,100 1,688 23,969,600
07/08/2020 14,200 0.10 0.70 14,050 14,400 14,100 4,374 62,110,800
06/08/2020 14,050 0.10 0.71 14,000 14,200 13,850 3,404 47,826,200
05/08/2020 14,000 0.80 5.71 13,200 14,100 13,200 11,242 157,388,000
04/08/2020 13,200 0.20 1.52 13,000 13,400 13,000 2,167 28,604,400
03/08/2020 13,000 0.00 ■■ 0.00 13,000 13,350 13,000 1,555 20,215,000
31/07/2020 13,000 0.00 ■■ 0.00 13,000 13,300 13,000 1,934 25,142,000
30/07/2020 13,000 -0.10 -0.77 13,100 13,050 12,800 3,111 40,443,000
29/07/2020 13,100 -0.10 -0.76 13,150 13,200 12,800 1,932 25,309,200
28/07/2020 13,150 0.50 3.80 12,700 13,400 12,700 3,463 45,538,450
27/07/2020 12,700 -0.70 -5.51 13,350 13,200 12,600 15,981 202,958,700
26/07/2020 13,350 0.00 ■■ 0.00 13,350 13,400 13,000 34,855 465,314,250
24/07/2020 13,350 0.00 ■■ 0.00 13,350 13,400 13,000 34,855 465,314,250
23/07/2020 13,350 -0.20 -1.50 13,550 13,500 13,350 5,774 77,082,900
22/07/2020 13,550 0.20 1.48 13,400 13,650 13,350 1,371 18,577,050
21/07/2020 13,400 0.10 0.75 13,300 13,700 13,300 3,257 43,643,800
20/07/2020 13,300 -0.40 -3.01 13,700 13,600 13,300 10,222 135,952,600
19/07/2020 13,700 -0.10 -0.73 13,800 13,800 13,650 3,353 45,936,100
17/07/2020 13,700 -0.10 -0.73 13,800 13,800 13,650 3,353 45,936,100
16/07/2020 13,800 -0.10 -0.72 13,950 14,100 13,600 6,139 84,718,200
15/07/2020 13,950 0.60 4.30 13,300 13,950 13,500 19,936 278,107,200
14/07/2020 13,300 -0.10 -0.75 13,450 13,500 13,300 7,633 101,518,900
13/07/2020 13,450 0.10 0.74 13,350 13,450 13,300 5,139 69,119,550
12/07/2020 13,350 -0.20 -1.50 13,550 13,550 13,250 14,650 195,577,500
10/07/2020 13,350 -0.20 -1.50 13,550 13,550 13,250 14,650 195,577,500
09/07/2020 13,550 -0.10 -0.74 13,700 13,700 13,450 810 10,975,500
08/07/2020 13,700 0.10 0.73 13,550 13,750 13,600 1,039 14,234,300
07/07/2020 13,550 0.00 ■■ 0.00 13,550 13,650 13,500 5,428 73,549,400
06/07/2020 13,550 0.40 2.95 13,200 13,550 13,100 11,235 152,234,250
05/07/2020 13,200 0.10 0.76 13,100 13,600 13,100 1,589 20,974,800
03/07/2020 13,200 0.10 0.76 13,100 13,600 13,100 1,589 20,974,800
02/07/2020 13,100 -0.20 -1.53 13,250 13,300 13,050 2,008 26,304,800
01/07/2020 13,250 0.30 2.26 13,000 13,250 13,000 2,387 31,627,750
30/06/2020 13,000 -0.10 -0.77 13,100 13,400 12,950 4,068 52,884,000
29/06/2020 13,100 -0.40 -3.05 13,500 13,800 12,950 9,821 128,655,100
28/06/2020 13,500 0.10 0.74 13,400 13,800 13,350 45,930 620,055,000
26/06/2020 13,500 0.10 0.74 13,400 13,800 13,350 45,930 620,055,000
25/06/2020 13,400 -0.20 -1.49 13,550 13,550 13,300 8,396 112,506,400
24/06/2020 13,550 0.00 ■■ 0.00 13,550 13,700 13,500 4,051 54,891,050
23/06/2020 13,550 0.00 ■■ 0.00 13,600 13,850 13,500 4,950 67,072,500
22/06/2020 13,600 -0.30 -2.21 13,900 13,900 13,500 5,508 74,908,800
19/06/2020 13,900 0.30 2.16 13,650 13,900 13,400 4,547 63,203,300
18/06/2020 13,650 0.30 2.20 13,350 13,800 13,350 2,662 36,336,300
17/06/2020 13,350 -0.35 -2.62 13,700 13,950 13,350 80,760 1,078,146,000
16/06/2020 13,700 0.50 3.65 13,200 14,000 13,300 14,243 195,129,100
15/06/2020 13,200 -0.80 -6.06 14,000 14,100 13,200 31,756 419,179,200
13/06/2020 14,000 -0.40 -2.86 14,350 14,300 13,500 11,498 160,972,000
12/06/2020 14,000 -0.40 -2.86 14,350 14,300 13,500 11,498 160,972,000
11/06/2020 14,350 -0.90 -6.27 15,200 15,300 14,150 32,898 472,086,300
10/06/2020 15,200 -0.50 -3.29 15,700 15,700 15,050 19,882 302,206,400
09/06/2020 15,550 -1.90 -12.22 17,400 16,000 14,700 29,341 456,252,550
08/06/2020 17,400 -0.40 -2.30 17,800 17,800 17,300 63,286 1,101,176,400
06/06/2020 17,800 -0.60 -3.37 18,400 18,400 17,700 35,583 633,377,400
05/06/2020 17,800 -0.60 -3.37 18,400 18,400 17,700 35,583 633,377,400
04/06/2020 18,400 1.20 6.52 17,200 18,400 17,900 117,158 2,155,707,200
03/06/2020 17,200 1.10 6.40 16,100 17,200 16,300 167,258 2,876,837,600
02/06/2020 16,100 0.30 1.86 15,800 16,500 15,800 73,754 1,187,439,400
01/06/2020 15,800 1.00 6.33 14,800 15,800 15,000 92,098 1,455,148,400
31/05/2020 14,800 0.00 ■■ 0.00 14,800 14,800 14,650 6,750 99,900,000
29/05/2020 14,800 0.00 ■■ 0.00 14,800 14,800 14,650 6,750 99,900,000
28/05/2020 14,800 0.10 0.68 14,700 14,900 14,500 756 11,188,800
27/05/2020 14,700 -0.20 -1.36 14,850 14,900 14,700 4,323 63,548,100
26/05/2020 14,850 0.50 3.37 14,300 14,900 14,400 2,769 41,119,650
25/05/2020 14,300 0.00 ■■ 0.00 14,300 14,700 14,200 3,404 48,677,200
24/05/2020 14,300 0.30 2.10 14,000 14,300 14,000 4,255 60,846,500
22/05/2020 14,300 0.30 2.10 14,000 14,300 14,000 4,255 60,846,500
21/05/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 319 4,466,000
20/05/2020 14,000 0.00 ■■ 0.00 14,000 14,200 14,000 6,002 84,028,000
19/05/2020 14,000 0.00 ■■ 0.00 14,000 14,200 13,700 8,812 123,368,000
18/05/2020 14,000 0.00 ■■ 0.00 14,000 14,200 14,000 2,411 33,754,000
17/05/2020 14,000 -0.20 -1.43 14,200 14,300 14,000 1,065 14,910,000
15/05/2020 14,000 -0.20 -1.43 14,200 14,300 14,000 1,065 14,910,000
14/05/2020 14,200 0.20 1.41 14,000 14,200 14,000 4,197 59,597,400
13/05/2020 14,000 0.30 2.14 13,700 14,000 13,700 5,499 76,986,000
12/05/2020 13,700 0.20 1.46 13,500 13,700 13,500 3,823 52,375,100
11/05/2020 13,500 -0.20 -1.48 13,700 13,700 13,500 789 10,651,500
10/05/2020 13,700 0.30 2.19 13,400 13,800 13,500 1,467 20,097,900
08/05/2020 13,700 0.30 2.19 13,400 13,800 13,500 1,467 20,097,900
07/05/2020 13,400 0.00 ■■ 0.00 13,450 13,500 13,300 6,018 80,641,200
06/05/2020 13,450 0.10 0.74 13,300 13,500 13,300 1,730 23,268,500
05/05/2020 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 1,082 14,390,600
04/05/2020 13,300 0.10 0.75 13,200 13,400 13,200 3,355 44,621,500
01/05/2020 13,200 0.00 ■■ 0.00 13,200 13,300 12,800 9,690 127,908,000
30/04/2020 13,200 0.00 ■■ 0.00 13,200 13,300 12,800 9,690 127,908,000
29/04/2020 13,200 0.00 ■■ 0.00 13,200 13,300 12,800 9,690 127,908,000
28/04/2020 13,200 0.20 1.52 13,000 13,300 13,000 4,430 58,476,000
27/04/2020 13,000 0.00 ■■ 0.00 13,000 13,300 13,000 5,854 76,102,000
26/04/2020 13,000 0.00 ■■ 0.00 13,000 13,300 12,950 6,010 78,130,000
24/04/2020 13,000 0.00 ■■ 0.00 13,000 13,300 12,950 6,010 78,130,000
23/04/2020 13,000 0.00 ■■ 0.00 13,000 13,200 13,000 4,602 59,826,000
22/04/2020 13,000 -0.20 -1.54 13,200 13,200 12,800 693 9,009,000
21/04/2020 13,200 0.00 ■■ 0.00 13,200 13,200 12,900 1,521 20,077,200
20/04/2020 13,200 -0.20 -1.52 13,350 13,400 13,200 20,424 269,596,800
19/04/2020 13,350 0.30 2.25 13,100 13,400 13,100 4,207 56,163,450
17/04/2020 13,350 0.30 2.25 13,100 13,400 13,100 4,207 56,163,450
16/04/2020 13,100 -0.20 -1.53 13,250 13,200 13,100 789 10,335,900
15/04/2020 13,250 0.40 3.02 12,900 13,300 12,900 777 10,295,250
14/04/2020 12,900 -0.50 -3.88 13,400 13,350 12,800 4,288 55,315,200
13/04/2020 13,400 0.00 ■■ 0.00 13,400 13,450 13,000 1,612 21,600,800
12/04/2020 13,400 0.10 0.75 13,300 13,450 13,200 1,258 16,857,200
10/04/2020 13,400 0.10 0.75 13,300 13,450 13,200 1,258 16,857,200
09/04/2020 13,300 0.10 0.75 13,200 13,400 13,200 2,345 31,188,500
08/04/2020 13,200 0.40 3.03 12,800 13,400 12,800 2,592 34,214,400
07/04/2020 12,800 0.10 0.78 12,700 12,900 12,500 343 4,390,400
06/04/2020 12,700 0.40 3.15 12,300 13,000 12,500 3,851 48,907,700
03/04/2020 12,300 0.40 3.25 11,900 12,400 12,000 114 1,402,200
02/04/2020 11,900 0.00 ■■ 0.00 11,900 11,900 11,800 910 10,829,000
01/04/2020 11,900 0.00 ■■ 0.00 11,900 11,900 11,800 910 10,829,000
31/03/2020 11,900 -0.10 -0.84 12,000 12,000 11,550 8,314 98,936,600
30/03/2020 12,000 0.00 ■■ 0.00 12,000 12,000 11,600 3,286 39,432,000
29/03/2020 12,000 0.00 ■■ 0.00 12,000 12,200 12,000 2,145 25,740,000
27/03/2020 12,000 0.00 ■■ 0.00 12,000 12,200 12,000 2,145 25,740,000
26/03/2020 12,000 0.00 ■■ 0.00 12,000 12,400 11,950 175 2,100,000
25/03/2020 12,000 0.10 0.83 11,900 12,300 11,900 1,472 17,664,000
24/03/2020 11,900 0.00 ■■ 0.00 11,950 11,950 11,550 3,476 41,364,400
23/03/2020 11,950 -0.50 -4.18 12,400 12,400 11,550 5,134 61,351,300
22/03/2020 12,400 -0.10 -0.81 12,500 12,900 12,300 3,579 44,379,600
20/03/2020 12,400 -0.10 -0.81 12,500 12,900 12,300 3,579 44,379,600
19/03/2020 12,500 -0.60 -4.80 13,050 13,050 12,450 4,177 52,212,500
18/03/2020 13,050 0.40 3.07 12,650 13,050 12,200 5,727 74,737,350
17/03/2020 12,650 -0.40 -3.16 13,000 13,100 12,100 1,974 24,971,100
16/03/2020 13,000 0.20 1.54 13,000 13,200 13,000 31,510 409,630,000
14/03/2020 13,000 0.05 0.38 12,950 13,800 12,200 6,480 84,240,000
13/03/2020 13,000 0.05 0.38 12,950 13,800 12,200 6,480 84,240,000
12/03/2020 12,950 -0.95 -7.34 13,900 13,100 12,950 178,250 2,308,337,500
11/03/2020 13,900 -0.10 -0.72 14,000 14,000 13,800 9,320 129,548,000
10/03/2020 14,000 0.10 0.71 13,950 14,000 13,750 434 6,076,000
09/03/2020 13,950 -0.30 -2.15 14,200 14,200 13,750 2,592 36,158,400
06/03/2020 14,200 0.20 1.41 14,000 14,300 14,000 751 10,664,200
05/03/2020 14,000 0.00 ■■ 0.00 14,000 14,200 14,000 1,011 14,154,000
04/03/2020 14,000 0.00 ■■ 0.00 14,000 14,300 14,000 1,793 25,102,000
03/03/2020 14,000 0.00 ■■ 0.00 14,000 14,400 14,000 2,424 33,936,000
02/03/2020 14,000 -0.40 -2.86 14,400 14,200 14,000 1,960 27,440,000
28/02/2020 14,400 0.00 ■■ 0.00 14,400 14,400 14,000 2,455 35,352,000
27/02/2020 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 11 158,400
26/02/2020 14,400 0.00 ■■ 0.00 14,400 14,400 14,200 51 734,400
25/02/2020 14,400 0.10 0.69 14,300 14,400 14,000 434 6,249,600
24/02/2020 14,300 -0.20 -1.40 14,500 14,500 14,300 478 6,835,400
21/02/2020 14,500 0.00 ■■ 0.00 14,500 14,500 14,450 7,069 102,500,500
20/02/2020 14,500 0.00 ■■ 0.00 14,500 14,500 14,450 9,631 139,649,500
19/02/2020 14,500 0.00 ■■ 0.00 14,500 14,500 14,400 43 623,500
18/02/2020 14,500 -0.10 -0.69 14,600 14,600 14,400 1,114 16,153,000
17/02/2020 14,600 0.10 0.68 14,500 14,700 14,400 2,469 36,047,400
15/02/2020 14,500 0.00 ■■ 0.00 14,500 14,700 14,450 1,830 26,535,000
14/02/2020 14,500 0.00 ■■ 0.00 14,500 14,700 14,450 1,830 26,535,000
13/02/2020 14,500 0.00 ■■ 0.00 14,500 14,600 14,450 4,515 65,467,500
12/02/2020 14,500 -0.10 -0.69 14,600 14,600 14,500 1,711 24,809,500
11/02/2020 14,600 0.20 1.37 14,400 14,600 14,400 45 657,000
10/02/2020 14,400 -0.30 -2.08 14,700 14,700 14,300 4,955 71,352,000
09/02/2020 14,700 0.10 0.68 14,600 14,700 14,600 1,548 22,755,600
07/02/2020 14,700 0.10 0.68 14,600 14,700 14,600 1,548 22,755,600
06/02/2020 14,600 0.00 ■■ 0.00 14,600 14,600 14,500 6,924 101,090,400
05/02/2020 14,600 -0.10 -0.68 14,700 14,700 14,150 9,897 144,496,200
04/02/2020 14,700 0.00 ■■ 0.00 14,700 14,800 14,500 4,814 70,765,800
03/02/2020 14,700 -0.30 -2.04 15,000 14,700 14,300 1,024 15,052,800
02/02/2020 15,000 0.60 4.00 14,450 15,100 14,450 3,271 49,065,000
31/01/2020 15,000 0.60 4.00 14,450 15,100 14,450 3,271 49,065,000
30/01/2020 14,450 -0.10 -0.69 14,500 14,500 14,000 8,277 119,602,650
29/01/2020 14,500 0.00 ■■ 0.00 14,500 14,650 14,400 142 2,059,000
28/01/2020 14,500 0.00 ■■ 0.00 14,500 14,650 14,400 142 2,059,000
27/01/2020 14,500 0.00 ■■ 0.00 14,500 14,650 14,400 142 2,059,000
26/01/2020 14,500 0.00 ■■ 0.00 14,500 14,650 14,400 142 2,059,000
24/01/2020 14,500 0.00 ■■ 0.00 14,500 14,650 14,400 142 2,059,000
23/01/2020 14,500 0.00 ■■ 0.00 14,500 14,650 14,400 142 2,059,000
22/01/2020 14,500 0.00 ■■ 0.00 14,500 14,650 14,400 142 2,059,000
21/01/2020 14,500 -0.10 -0.69 14,500 14,500 14,400 620 8,990,000
20/01/2020 14,500 0.10 0.69 14,500 14,800 14,100 5,260 76,270,000
17/01/2020 14,500 -0.05 -0.34 14,550 14,500 14,300 4,030 58,435,000
16/01/2020 14,550 0.50 3.44 14,050 14,550 14,050 2,060 29,973,000
15/01/2020 14,050 0.05 0.36 14,000 14,600 14,050 8,120 114,086,000
14/01/2020 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 200 2,860,000
13/01/2020 14,300 0.00 ■■ 0.00 14,300 14,450 13,800 1,255 17,946,500
10/01/2020 14,300 -0.10 -0.70 14,450 14,400 14,200 895 12,798,500
09/01/2020 14,450 0.40 2.77 14,000 14,450 14,450 1 14,450
08/01/2020 14,000 -0.50 -3.57 14,500 14,150 13,800 4,472 62,608,000
07/01/2020 14,500 -0.20 -1.38 14,700 14,650 14,200 38 551,000
06/01/2020 14,700 0.00 ■■ 0.00 14,700 14,800 14,100 1,458 21,432,600
03/01/2020 14,700 0.30 2.04 14,400 14,700 14,300 165 2,425,500
02/01/2020 14,400 -0.50 -3.47 14,900 14,900 14,200 2,466 35,510,400
31/12/2019 14,900 0.70 4.70 14,200 14,900 14,100 5,411 80,623,900
30/12/2019 14,200 0.10 0.70 14,100 14,200 14,000 1,911 27,136,200
28/12/2019 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 1,500 21,150,000
27/12/2019 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 1,500 21,150,000
26/12/2019 14,100 -0.10 -0.71 14,200 14,200 14,100 1,507 21,248,700
25/12/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 783 11,118,600
24/12/2019 14,200 0.00 ■■ 0.00 14,200 14,500 14,000 1,305 18,531,000
23/12/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,050 1,152 16,358,400
20/12/2019 14,200 -0.05 -0.35 14,250 14,200 14,150 5,760 81,792,000
19/12/2019 14,250 0.20 1.40 14,100 14,400 14,000 203 2,892,750
18/12/2019 14,100 -0.10 -0.71 14,200 14,100 14,000 549 7,740,900
17/12/2019 14,200 0.10 0.70 14,100 14,500 14,100 5,094 72,334,800
16/12/2019 14,100 0.10 0.71 14,000 14,100 14,000 51 719,100
14/12/2019 14,000 0.10 0.71 13,900 14,000 13,800 7,109 99,526,000
13/12/2019 14,000 0.10 0.71 13,900 14,000 13,800 7,109 99,526,000
12/12/2019 13,900 0.10 0.72 13,800 13,900 13,750 2,667 37,071,300
11/12/2019 13,800 0.00 ■■ 0.00 13,850 13,850 13,800 2,202 30,387,600
10/12/2019 13,850 0.00 ■■ 0.00 13,800 13,850 13,750 4,581 63,446,850
09/12/2019 13,800 0.00 ■■ 0.00 13,800 13,900 13,800 2,122 29,283,600
07/12/2019 13,800 0.20 1.45 13,650 13,800 13,600 2,311 31,891,800
06/12/2019 13,800 0.20 1.45 13,650 13,800 13,600 2,311 31,891,800
05/12/2019 13,650 -0.20 -1.47 13,800 13,900 13,650 960 13,104,000
04/12/2019 13,600 -0.20 -1.47 13,800 13,800 13,600 2,210 30,056,000
03/12/2019 13,800 0.00 ■■ 0.00 13,800 13,800 13,500 2,925 40,365,000
02/12/2019 13,800 0.00 ■■ 0.00 13,800 13,900 13,600 1,367 18,864,600
29/11/2019 13,800 0.00 ■■ 0.00 13,800 14,300 13,800 276 3,808,800
28/11/2019 13,800 0.00 ■■ 0.00 13,800 13,800 13,600 1,232 17,001,600
27/11/2019 13,800 0.00 ■■ 0.00 13,850 13,800 13,650 4 55,200
26/11/2019 13,850 0.00 ■■ 0.00 13,850 13,850 13,850 80 1,108,000
25/11/2019 13,850 0.00 ■■ 0.00 13,850 13,850 13,850 1 13,850
23/11/2019 13,850 0.00 ■■ 0.00 13,800 13,900 13,700 521 7,215,850
22/11/2019 13,850 0.00 ■■ 0.00 13,800 13,900 13,700 521 7,215,850
21/11/2019 13,800 0.10 0.72 13,700 13,850 13,650 329 4,540,200
20/11/2019 13,700 -0.10 -0.73 13,800 13,800 13,700 434 5,945,800
19/11/2019 13,800 0.00 ■■ 0.00 13,850 13,800 13,750 1,418 19,568,400
18/11/2019 13,850 0.10 0.72 13,750 13,900 13,800 2,620 36,287,000
15/11/2019 13,750 -0.10 -0.73 13,800 13,800 13,700 1,351 18,576,250
14/11/2019 13,800 0.00 ■■ 0.00 13,800 13,850 13,750 2,819 38,902,200
13/11/2019 13,800 0.00 ■■ 0.00 13,800 13,800 13,700 177 2,442,600
12/11/2019 13,800 0.00 ■■ 0.00 13,800 13,800 13,650 104 1,435,200
11/11/2019 13,800 -0.10 -0.72 13,900 13,900 13,700 631 8,707,800
08/11/2019 13,900 0.00 ■■ 0.00 13,900 13,950 13,700 53 736,700
07/11/2019 13,900 0.10 0.72 13,850 13,950 13,700 317 4,406,300
06/11/2019 13,850 -0.10 -0.72 13,900 13,950 13,800 297 4,113,450
05/11/2019 13,900 0.00 ■■ 0.00 13,900 13,900 13,700 850 11,815,000
04/11/2019 13,800 -0.10 -0.72 13,950 13,800 13,800 270 3,726,000
01/11/2019 13,800 -0.10 -0.72 13,950 13,800 13,800 270 3,726,000
31/10/2019 13,950 0.00 ■■ 0.00 13,900 13,950 13,800 2,672 37,274,400
30/10/2019 13,900 0.10 0.72 13,800 13,900 13,800 1,057 14,692,300
29/10/2019 13,800 0.00 ■■ 0.00 13,800 14,000 13,500 3,928 54,206,400
28/10/2019 13,800 0.00 ■■ 0.00 13,800 14,050 13,500 2,738 37,784,400
25/10/2019 13,800 -0.20 -1.45 14,000 14,000 13,750 7,541 104,065,800
24/10/2019 14,000 -0.10 -0.71 14,050 14,050 13,750 906 12,684,000
23/10/2019 14,050 0.00 ■■ 0.00 14,050 14,050 13,800 7,918 111,247,900
22/10/2019 14,050 0.20 1.42 13,850 14,050 13,800 2,964 41,644,200
21/10/2019 13,850 -0.20 -1.44 14,000 14,000 13,750 3,535 48,959,750
18/10/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,750 935 13,090,000
17/10/2019 14,000 0.00 ■■ 0.00 14,000 14,050 13,900 509 7,126,000
16/10/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 726 10,164,000
15/10/2019 14,000 -0.10 -0.71 14,050 14,150 13,800 1,373 19,222,000
14/10/2019 14,050 0.00 ■■ 0.00 14,100 14,200 14,050 384 5,395,200
11/10/2019 14,100 -0.10 -0.71 14,200 14,100 14,100 127 1,790,700
10/10/2019 14,200 0.20 1.41 14,000 14,250 14,000 668 9,485,600
09/10/2019 14,000 -0.20 -1.43 14,200 14,150 14,000 494 6,916,000
08/10/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 3 42,600
07/10/2019 14,200 -0.10 -0.70 14,250 14,250 14,200 21 298,200
04/10/2019 14,250 0.00 ■■ 0.00 14,250 15,000 14,000 701 9,989,250
03/10/2019 14,250 0.10 0.70 14,200 14,250 14,000 1,003 14,292,750
02/10/2019 14,200 -0.10 -0.70 14,250 14,200 14,050 259 3,677,800
01/10/2019 14,250 -0.10 -0.70 14,350 14,400 14,000 851 12,126,750
30/09/2019 14,350 0.00 ■■ 0.00 14,300 14,350 14,200 389 5,582,150
27/09/2019 14,300 0.30 2.10 14,000 14,350 14,250 351 5,019,300
26/09/2019 14,000 -0.20 -1.43 14,200 14,350 14,000 205 2,870,000
25/09/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 2 28,400
24/09/2019 14,200 0.00 ■■ 0.00 14,200 14,300 14,100 3,606 51,205,200
23/09/2019 14,200 0.00 ■■ 0.00 14,200 14,350 14,000 581 8,250,200
20/09/2019 14,200 0.00 ■■ 0.00 14,200 14,450 13,900 275 3,905,000
19/09/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 964 13,688,800
18/09/2019 14,200 -0.10 -0.70 14,250 14,300 14,050 633 8,988,600
17/09/2019 14,250 0.10 0.70 14,200 14,300 14,100 133 1,895,250
16/09/2019 14,200 0.10 0.70 14,100 14,350 14,000 6,021 85,498,200
13/09/2019 14,100 0.10 0.71 14,000 14,200 14,000 1,821 25,676,100
12/09/2019 14,000 -0.40 -2.86 14,350 14,100 13,800 3,916 54,824,000
11/09/2019 14,350 -0.10 -0.70 14,400 14,350 14,000 42 602,700
10/09/2019 14,450 0.45 3.11 14,000 14,450 14,000 210 3,034,500
09/09/2019 14,000 -0.20 -1.43 14,200 14,500 14,000 333 4,662,000
06/09/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 1,855 26,341,000
05/09/2019 14,200 -0.10 -0.70 14,300 14,600 14,200 639 9,073,800
04/09/2019 14,300 0.10 0.70 14,200 14,500 14,200 341 4,876,300
03/09/2019 14,200 -0.30 -2.11 14,500 14,500 14,200 77 1,093,400
30/08/2019 14,500 0.30 2.07 14,200 14,600 14,200 684 9,918,000
29/08/2019 14,200 -0.10 -0.70 14,300 14,300 14,200 81 1,150,200
28/08/2019 14,300 -0.20 -1.40 14,500 14,700 14,300 1,337 19,119,100
27/08/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,200 81 1,174,500
26/08/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,250 903 13,093,500
23/08/2019 14,500 0.10 0.69 14,450 14,500 14,450 180 2,610,000
22/08/2019 14,450 0.00 ■■ 0.00 14,450 14,450 14,300 1,403 20,273,350
21/08/2019 14,450 0.20 1.38 14,250 14,650 14,250 643 9,291,350
20/08/2019 14,250 -0.30 -2.11 14,550 14,700 14,250 923 13,152,750
19/08/2019 14,550 0.00 ■■ 0.00 14,550 14,550 14,500 205 2,982,750
16/08/2019 14,550 0.00 ■■ 0.00 14,550 14,550 14,300 1,554 22,610,700
15/08/2019 14,550 0.10 0.69 14,450 14,550 14,400 1,070 15,568,500
14/08/2019 14,450 0.00 ■■ 0.00 14,450 14,600 14,300 1,016 14,681,200
13/08/2019 14,450 -0.10 -0.69 14,500 14,500 14,350 1,431 20,677,950
12/08/2019 14,500 -0.10 -0.69 14,600 14,600 14,300 3,541 51,344,500
09/08/2019 14,600 0.00 ■■ 0.00 14,600 14,650 14,350 473 6,905,800
08/08/2019 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 2,605 38,033,000
07/08/2019 14,600 0.00 ■■ 0.00 14,550 14,700 14,550 850 12,410,000
06/08/2019 14,550 0.00 ■■ 0.00 14,600 14,550 14,350 1,047 15,233,850
05/08/2019 14,600 0.00 ■■ 0.00 14,600 14,700 14,350 954 13,928,400
02/08/2019 14,600 0.10 0.68 14,500 14,600 14,450 1,758 25,666,800
01/08/2019 14,500 -0.10 -0.69 14,600 14,500 14,350 833 12,078,500
31/07/2019 14,600 -0.10 -0.68 14,650 14,600 14,500 18,754 273,808,400
30/07/2019 14,650 0.00 ■■ 0.00 14,700 14,650 14,400 6,686 97,949,900
29/07/2019 14,700 0.20 1.36 14,500 14,800 14,500 625 9,187,500
26/07/2019 14,500 0.00 ■■ 0.00 14,500 14,550 14,200 1,148 16,646,000
25/07/2019 14,500 0.00 ■■ 0.00 14,500 14,550 14,500 225 3,262,500
24/07/2019 14,500 -0.10 -0.69 14,600 14,600 14,400 952 13,804,000
23/07/2019 14,600 0.10 0.68 14,500 14,800 14,500 1,902 27,769,200
22/07/2019 14,500 -0.20 -1.38 14,650 14,700 14,050 1,772 25,694,000
19/07/2019 14,650 0.00 ■■ 0.00 14,650 14,750 14,500 469 6,870,850
18/07/2019 14,650 0.10 0.68 14,600 14,650 14,400 1,996 29,241,400
17/07/2019 14,600 0.10 0.68 14,500 14,800 14,500 532 7,767,200
16/07/2019 14,500 0.00 ■■ 0.00 14,500 14,800 14,350 821 11,904,500
15/07/2019 14,500 0.20 1.38 14,350 14,700 14,350 165 2,392,500
12/07/2019 14,350 -0.50 -3.48 14,800 14,700 14,350 283 4,061,050
11/07/2019 14,600 -0.10 -0.68 14,700 14,800 14,350 30 438,000
10/07/2019 14,700 -0.10 -0.68 14,800 14,750 14,700 416 6,115,200
09/07/2019 14,800 0.10 0.68 14,700 14,800 14,700 1,806 26,728,800
08/07/2019 14,700 0.00 ■■ 0.00 14,700 14,900 14,100 399 5,865,300
05/07/2019 14,700 -0.10 -0.68 14,750 14,750 14,450 598 8,790,600
04/07/2019 14,750 -0.10 -0.68 14,800 14,750 14,500 846 12,478,500
03/07/2019 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 40 592,000
02/07/2019 14,800 0.20 1.35 14,600 14,950 14,300 1,277 18,899,600
01/07/2019 14,600 -0.30 -2.05 14,900 14,900 14,400 1,327 19,374,200
28/06/2019 14,900 0.70 4.70 14,200 15,100 14,100 1,136 16,926,400
27/06/2019 14,200 0.20 1.41 14,000 14,200 14,000 473 6,716,600
26/06/2019 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 1,126 15,764,000
25/06/2019 14,000 0.10 0.71 13,900 14,100 13,900 384 5,376,000
24/06/2019 13,900 -0.10 -0.72 14,000 14,000 13,800 712 9,896,800
21/06/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 535 7,490,000
20/06/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 589 8,246,000
19/06/2019 14,000 -0.10 -0.71 14,100 14,000 14,000 332 4,648,000
18/06/2019 14,100 0.10 0.71 14,000 14,100 13,800 1,864 26,282,400
17/06/2019 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 854 11,956,000
16/06/2019 14,000 0.00 ■■ 0.00 14,000 14,200 14,000 1,235 17,290,000
14/06/2019 14,000 0.00 ■■ 0.00 14,000 14,200 14,000 1,235 17,290,000
13/06/2019 14,000 0.10 0.71 13,950 14,000 13,950 594 8,316,000
11/06/2019 14,150 0.20 1.41 14,000 14,200 14,000 2,757 39,011,550
10/06/2019 14,000 0.20 1.43 13,800 14,100 13,900 3,552 49,728,000
09/06/2019 13,800 0.20 1.45 13,600 14,100 13,550 519 7,162,200
07/06/2019 13,800 0.20 1.45 13,600 14,100 13,550 519 7,162,200
06/06/2019 13,600 -0.30 -2.21 13,900 13,900 13,600 1,084 14,742,400
05/06/2019 13,900 0.40 2.88 13,500 13,950 13,700 247 3,433,300
04/06/2019 13,500 -0.20 -1.48 13,700 14,200 13,500 4,552 61,452,000
03/06/2019 13,700 -0.30 -2.19 14,000 14,000 13,700 4,343 59,499,100
02/06/2019 14,000 -0.10 -0.71 14,050 14,250 13,800 4,339 60,746,000
31/05/2019 14,000 -0.10 -0.71 14,050 14,250 13,800 4,339 60,746,000
30/05/2019 14,050 -0.30 -2.14 14,300 14,300 13,900 1,361 19,122,050
29/05/2019 14,300 0.10 0.70 14,250 14,450 14,250 1,729 24,724,700
28/05/2019 14,250 -0.10 -0.70 14,350 14,350 14,000 4,852 69,141,000
27/05/2019 14,350 -0.40 -2.79 14,700 14,600 14,350 5,607 80,460,450
26/05/2019 14,700 -2.10 -14.29 16,800 14,900 14,600 2,762 40,601,400
24/05/2019 14,700 -2.10 -14.29 16,800 14,900 14,600 2,762 40,601,400
23/05/2019 16,800 -0.10 -0.60 16,850 16,850 16,500 4,173 70,106,400
22/05/2019 16,850 0.10 0.59 16,750 17,000 16,500 15,692 264,410,200
21/05/2019 16,750 0.50 2.99 16,250 16,950 16,300 10,113 169,392,750
20/05/2019 16,250 0.20 1.23 16,050 16,400 16,000 5,400 87,750,000
19/05/2019 16,050 -0.30 -1.87 16,300 16,450 16,000 8,181 131,305,050
17/05/2019 16,050 -0.30 -1.87 16,300 16,450 16,000 8,181 131,305,050
16/05/2019 16,300 -0.10 -0.61 16,450 16,700 16,150 5,504 89,715,200
15/05/2019 16,450 0.50 3.04 15,900 16,450 15,900 5,651 92,958,950
14/05/2019 15,900 0.40 2.52 15,500 15,900 15,450 5,356 85,160,400
13/05/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,400 7,388 114,514,000
12/05/2019 15,500 0.00 ■■ 0.00 15,500 15,850 15,200 9,320 144,460,000
10/05/2019 15,500 0.00 ■■ 0.00 15,500 15,850 15,200 9,320 144,460,000
09/05/2019 15,500 -0.10 -0.65 15,600 15,800 15,500 2,466 38,223,000
08/05/2019 15,600 0.10 0.64 15,500 15,750 15,500 3,845 59,982,000
07/05/2019 15,500 -0.10 -0.65 15,600 15,900 15,400 6,509 100,889,500
06/05/2019 15,600 -0.30 -1.92 15,900 15,850 15,500 6,196 96,657,600
05/05/2019 15,900 0.60 3.77 15,300 15,950 15,400 2,523 40,115,700
03/05/2019 15,900 0.60 3.77 15,300 15,950 15,400 2,523 40,115,700
02/05/2019 15,300 -0.10 -0.65 15,400 15,900 15,000 4,261 65,193,300
01/05/2019 15,400 0.00 ■■ 0.00 15,400 15,550 14,350 3,121 48,063,400
30/04/2019 15,400 0.00 ■■ 0.00 15,400 15,550 14,350 3,121 48,063,400
29/04/2019 15,400 0.00 ■■ 0.00 15,400 15,550 14,350 3,121 48,063,400
28/04/2019 15,400 0.00 ■■ 0.00 15,400 15,550 14,350 3,121 48,063,400
26/04/2019 15,400 0.00 ■■ 0.00 15,400 15,550 14,350 3,121 48,063,400
25/04/2019 15,400 0.00 ■■ 0.00 15,400 15,400 15,300 304 4,681,600
24/04/2019 15,400 -0.10 -0.65 15,500 15,500 15,400 2,543 39,162,200
23/04/2019 15,500 -0.20 -1.29 15,700 15,600 15,300 878 13,609,000
22/04/2019 15,700 -0.20 -1.27 15,900 15,900 15,300 4,984 78,248,800
21/04/2019 15,900 1.00 6.29 14,900 15,900 15,000 4,426 70,373,400
19/04/2019 15,900 1.00 6.29 14,900 15,900 15,000 4,426 70,373,400
18/04/2019 14,900 0.00 ■■ 0.00 14,900 15,400 14,800 12,182 181,511,800
17/04/2019 14,900 0.00 ■■ 0.00 14,950 15,600 14,800 16,396 244,300,400
16/04/2019 14,950 -0.30 -2.01 15,200 15,200 14,900 7,073 105,741,350
15/04/2019 15,200 0.00 ■■ 0.00 15,150 15,250 15,100 2,103 31,965,600
12/04/2019 15,200 0.00 ■■ 0.00 15,150 15,250 15,100 2,103 31,965,600
11/04/2019 15,150 -0.10 -0.66 15,250 15,250 15,100 5,268 79,810,200
10/04/2019 15,250 0.10 0.66 15,200 15,600 15,200 4,363 66,535,750
09/04/2019 15,200 -0.10 -0.66 15,300 15,300 15,200 5,641 85,743,200
08/04/2019 15,300 0.00 ■■ 0.00 15,350 15,350 15,300 6,242 95,502,600
05/04/2019 15,350 -0.30 -1.95 15,600 15,400 15,350 6,806 104,472,100
04/04/2019 15,600 -0.10 -0.64 15,700 15,800 15,300 13,844 215,966,400
03/04/2019 15,700 -0.10 -0.64 15,800 15,800 15,300 526 8,258,200
02/04/2019 15,800 0.00 ■■ 0.00 15,800 16,000 15,500 79 1,248,200
01/04/2019 15,800 0.10 0.63 15,700 15,900 15,650 1,804 28,503,200
31/03/2019 14,250 0.35 2.46 13,900 14,300 13,900 1,240 17,670,000
29/03/2019 15,700 0.20 1.27 15,500 15,800 15,500 185 2,904,500
28/03/2019 15,500 -0.20 -1.29 15,700 15,950 15,500 77 1,193,500
27/03/2019 15,700 0.20 1.27 15,500 15,800 15,300 2,155 33,833,500
26/03/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,100 716 11,098,000
25/03/2019 15,500 -0.20 -1.29 15,650 15,600 14,950 412 6,386,000
22/03/2019 15,650 0.40 2.56 15,300 15,650 15,550 1,462 22,880,300
21/03/2019 15,300 0.30 1.96 15,000 15,800 15,100 5,390 82,467,000
20/03/2019 15,000 -0.20 -1.33 15,200 15,200 14,800 96 1,440,000
19/03/2019 15,200 0.00 ■■ 0.00 15,200 15,300 14,850 1,049 15,944,800
18/03/2019 15,200 0.30 1.97 14,950 15,200 14,950 8,155 123,956,000
15/03/2019 14,950 0.00 ■■ 0.00 14,900 15,100 14,900 14,783 221,005,850
14/03/2019 14,900 0.00 ■■ 0.00 14,900 15,100 14,850 17,447 259,960,300
13/03/2019 14,900 0.00 ■■ 0.00 14,950 15,100 14,900 767 11,428,300
12/03/2019 14,950 -0.10 -0.67 15,000 15,200 14,850 1,973 29,496,350
11/03/2019 15,000 -0.10 -0.67 15,100 15,100 14,800 3,089 46,335,000
08/03/2019 15,100 0.30 1.99 14,800 15,200 15,000 651 9,830,100
07/03/2019 14,800 -0.10 -0.68 14,900 15,100 14,800 308 4,558,400
06/03/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 23 342,700
05/03/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,850 2,307 34,374,300
04/03/2019 14,900 0.10 0.67 14,800 14,900 14,800 1,906 28,399,400
01/03/2019 14,800 -0.10 -0.68 14,900 14,900 14,800 5 74,000
28/02/2019 14,500 0.20 1.38 14,300 14,800 14,200 23,540 341,330,000
27/02/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,600 349 5,200,100
26/02/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 8 119,200
25/02/2019 14,900 0.10 0.67 14,800 14,900 14,700 1,203 17,924,700
22/02/2019 14,800 0.00 ■■ 0.00 14,800 14,800 14,700 850 12,580,000
21/02/2019 14,800 -0.10 -0.68 14,900 15,000 14,700 127 1,879,600
20/02/2019 14,900 0.00 ■■ 0.00 14,900 15,200 14,700 2,807 41,824,300
19/02/2019 14,900 0.00 ■■ 0.00 14,900 15,000 14,750 1,961 29,218,900
18/02/2019 14,900 0.00 ■■ 0.00 14,900 15,000 14,900 631 9,401,900
15/02/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,750 2,658 39,604,200
14/02/2019 14,900 0.00 ■■ 0.00 14,900 15,000 14,800 1,493 22,245,700
13/02/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,750 1,599 23,825,100
12/02/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,650 24 357,600
11/02/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,800 740 11,026,000
01/02/2019 14,900 0.00 ■■ 0.00 14,900 15,200 14,050 486 7,241,400
31/01/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,500 41 610,900
30/01/2019 14,900 0.00 ■■ 0.00 14,950 14,900 14,500 3 44,700
28/01/2019 14,500 0.20 1.38 14,300 14,800 14,200 23,540 341,330,000
25/01/2019 14,950 -0.10 -0.67 15,000 14,950 14,500 615 9,194,250
24/01/2019 15,000 0.10 0.67 14,950 15,000 14,500 100,000 1,500,000,000
23/01/2019 14,950 0.10 0.67 14,850 14,950 14,650 764,000 11,421,800,000
22/01/2019 14,850 0.30 2.02 14,600 15,000 14,500 162,000 2,405,700,000
21/01/2019 14,600 -0.20 -1.37 14,800 15,000 14,600 34,620 505,452,000
18/01/2019 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 10 148,000
17/01/2019 14,800 -0.05 -0.34 14,850 14,850 14,500 20,390 301,772,000
16/01/2019 14,850 0.25 1.68 14,600 14,850 14,850 170 2,524,500
15/01/2019 14,600 -0.20 -1.37 14,800 14,600 14,400 6,340 92,564,000
14/01/2019 14,800 -0.10 -0.68 14,900 14,900 14,500 1,570 23,236,000
11/01/2019 14,900 0.35 2.35 14,550 14,900 14,800 20,860 310,814,000
10/01/2019 14,550 -0.35 -2.41 14,900 15,000 14,550 21,460 312,243,000
09/01/2019 14,900 0.15 1.01 14,750 14,900 14,900 20,500 305,450,000
08/01/2019 14,750 -0.05 -0.34 14,800 14,950 14,500 77,650 1,145,337,500
07/01/2019 14,800 0.45 3.04 14,350 15,300 14,200 52,260 773,448,000
04/01/2019 14,350 -0.15 -1.05 14,500 14,350 14,000 9,040 129,724,000
03/01/2019 14,500 0.05 0.34 14,450 14,500 14,100 3,040 44,080,000
02/01/2019 14,450 -0.05 -0.35 14,500 14,450 14,050 5,010 72,394,500
30/12/2018 14,500 0.20 1.38 14,300 14,800 14,200 23,540 341,330,000
28/12/2018 14,500 0.20 1.38 14,300 14,800 14,200 23,540 341,330,000
27/12/2018 14,300 0.10 0.70 14,200 14,300 14,000 3,490 49,907,000
26/12/2018 14,200 -0.20 -1.41 14,200 14,200 13,950 5,250 74,550,000
25/12/2018 14,200 -0.30 -2.11 14,500 14,200 13,900 13,190 187,298,000
24/12/2018 14,500 0.20 1.38 14,300 14,500 14,000 3,240 46,980,000
23/12/2018 14,300 -0.20 -1.40 14,300 14,300 14,100 4,490 64,207,000
21/12/2018 14,300 -0.20 -1.40 14,300 14,300 14,100 4,490 64,207,000
20/12/2018 14,300 -0.10 -0.70 14,400 14,400 14,000 12,940 185,042,000
19/12/2018 14,400 -0.05 -0.35 14,450 14,400 14,000 1,460 21,024,000
18/12/2018 14,450 0.15 1.04 14,300 14,450 14,300 380 5,491,000
17/12/2018 14,300 0.10 0.70 14,300 14,500 14,300 3,100 44,330,000
16/12/2018 14,300 0.25 1.75 14,300 14,650 14,300 47,380 677,534,000
14/12/2018 14,300 0.25 1.75 14,300 14,650 14,300 47,380 677,534,000
13/12/2018 14,300 -0.05 -0.35 14,300 14,300 14,200 3,170 45,331,000
12/12/2018 14,300 -0.10 -0.70 14,300 14,400 14,200 3,590 51,337,000
11/12/2018 14,300 0.10 0.70 14,300 14,400 14,100 1,970 28,171,000
10/12/2018 14,300 0.15 1.05 14,150 14,300 14,050 4,660 66,638,000
09/12/2018 14,150 0.15 1.06 14,000 14,200 14,000 1,660 23,489,000
07/12/2018 14,150 0.15 1.06 14,000 14,200 14,000 1,660 23,489,000
06/12/2018 14,000 -0.10 -0.71 14,100 14,350 13,900 4,390 61,460,000
05/12/2018 14,100 0.10 0.71 14,000 14,200 14,100 8,760 123,516,000
04/12/2018 14,000 -0.10 -0.71 14,100 14,050 14,000 5,690 79,660,000
03/12/2018 14,100 -0.15 -1.06 14,250 14,100 13,900 3,770 53,157,000
30/11/2018 14,250 0.35 2.46 13,900 14,300 13,900 1,240 17,670,000
29/11/2018 13,900 -0.10 -0.72 14,000 14,350 13,900 4,520 62,828,000
28/11/2018 14,000 0.10 0.71 14,000 14,300 14,000 1,620 22,680,000
27/11/2018 14,000 -0.25 -1.79 14,250 14,350 14,000 12,200 170,800,000
26/11/2018 14,250 0.25 1.75 14,000 14,300 14,250 110 1,567,500
25/11/2018 14,000 -0.15 -1.07 14,000 14,000 13,850 57,100 799,400,000
23/11/2018 14,000 -0.15 -1.07 14,000 14,000 13,850 57,100 799,400,000
22/11/2018 14,000 -0.20 -1.43 14,000 14,000 13,800 4,540 63,560,000
21/11/2018 14,000 0.10 0.71 13,900 14,000 13,850 2,050 28,700,000
20/11/2018 13,900 -0.10 -0.72 14,000 14,150 13,900 1,730 24,047,000
19/11/2018 14,000 -0.10 -0.71 14,000 14,000 13,900 15,470 216,580,000
16/11/2018 14,000 -0.20 -1.43 14,000 14,250 13,800 8,400 117,600,000
15/11/2018 14,000 0.20 1.43 14,000 14,350 13,700 5,580 78,120,000
14/11/2018 14,000 -0.40 -2.86 14,400 14,350 13,800 11,210 156,940,000
13/11/2018 14,400 0.20 1.39 14,200 14,400 13,900 2,910 41,904,000
12/11/2018 14,200 -0.15 -1.06 14,350 14,300 13,950 10,410 147,822,000
09/11/2018 14,350 -0.05 -0.35 14,400 14,350 13,900 30 430,500
08/11/2018 14,400 0.20 1.39 14,200 14,400 14,400 10 144,000
07/11/2018 14,200 -0.20 -1.41 14,200 14,200 14,000 5,350 75,970,000
06/11/2018 14,200 0.20 1.41 14,200 14,400 14,200 100 1,420,000
05/11/2018 14,200 -0.20 -1.41 14,200 14,400 14,000 3,570 50,694,000
02/11/2018 14,200 0.10 0.70 14,100 14,350 13,950 1,740 24,708,000
01/11/2018 14,100 0.10 0.71 14,000 14,350 14,100 110 1,551,000
31/10/2018 14,000 0.10 0.71 13,900 14,350 13,900 43,010 602,140,000
30/10/2018 13,900 -0.10 -0.72 14,000 14,350 13,900 54,120 752,268,000
29/10/2018 14,000 -0.05 -0.36 14,000 14,250 13,900 38,850 543,900,000
28/10/2018 14,000 -0.20 -1.43 14,000 14,450 13,800 107,500 1,505,000,000
26/10/2018 14,000 -0.20 -1.43 14,000 14,450 13,800 107,500 1,505,000,000
25/10/2018 14,000 -0.50 -3.57 14,500 14,000 13,800 41,780 584,920,000
24/10/2018 14,500 0.30 2.07 14,200 14,800 13,950 1,410 20,445,000
23/10/2018 14,200 -0.20 -1.41 14,400 15,350 14,150 8,030 114,026,000
22/10/2018 14,400 -0.10 -0.69 14,500 14,500 14,300 4,720 67,968,000
21/10/2018 14,500 -0.15 -1.03 14,650 14,500 14,200 1,170 16,965,000
19/10/2018 14,500 -0.15 -1.03 14,650 14,500 14,200 1,170 16,965,000
18/10/2018 14,650 0.05 0.34 14,600 14,650 14,300 1,750 25,637,500
17/10/2018 14,600 -0.10 -0.68 14,600 14,600 14,500 1,740 25,404,000
16/10/2018 14,600 -0.50 -3.42 14,600 14,650 14,100 7,110 103,806,000
15/10/2018 14,600 0.10 0.68 14,500 14,800 14,600 40,420 590,132,000
14/10/2018 14,500 0.10 0.69 14,500 14,600 14,500 46,160 669,320,000
12/10/2018 14,500 0.10 0.69 14,500 14,600 14,500 46,160 669,320,000
11/10/2018 14,500 -0.40 -2.76 14,500 14,700 14,100 15,450 224,025,000
10/10/2018 14,500 -0.35 -2.41 14,850 14,800 14,500 2,010 29,145,000
09/10/2018 14,850 -0.15 -1.01 15,000 15,000 14,300 11,050 164,092,500
08/10/2018 15,000 -0.10 -0.67 15,000 15,000 14,800 13,520 202,800,000
07/10/2018 15,000 -0.05 -0.33 15,050 15,050 14,600 29,960 449,400,000
05/10/2018 15,000 -0.05 -0.33 15,050 15,050 14,600 29,960 449,400,000
04/10/2018 15,050 0.25 1.66 14,800 15,100 14,800 41,470 624,123,500
03/10/2018 14,800 -0.05 -0.34 14,850 14,800 14,550 29,920 442,816,000
02/10/2018 14,850 -0.25 -1.68 15,100 15,000 14,650 29,510 438,223,500
01/10/2018 15,100 0.35 2.32 14,750 15,100 14,650 109,030 1,646,353,000
29/09/2018 14,750 -0.25 -1.69 15,000 15,000 14,550 37,750 556,812,500
28/09/2018 14,750 -0.25 -1.69 15,000 15,000 14,550 37,750 556,812,500
27/09/2018 15,000 -0.10 -0.67 15,100 15,400 14,800 40,460 606,900,000
26/09/2018 15,100 0.90 5.96 14,200 15,150 14,350 67,310 1,016,381,000
25/09/2018 14,200 0.05 0.35 14,200 14,400 14,200 477,520 6,780,784,000
24/09/2018 14,200 0.10 0.70 14,200 14,400 14,000 51,690 733,998,000
21/09/2018 14,200 0.05 0.35 14,150 14,200 14,100 50,590 718,378,000
20/09/2018 14,150 -0.05 -0.35 14,200 14,350 14,150 210,370 2,976,735,500
19/09/2018 14,200 0.05 0.35 14,150 14,300 14,100 121,420 1,724,164,000
18/09/2018 14,150 -0.05 -0.35 14,200 14,150 13,950 2,530 35,799,500
17/09/2018 14,200 -0.10 -0.70 14,200 14,300 13,500 4,940 70,148,000
14/09/2018 14,200 0.05 0.35 14,150 14,400 14,100 23,310 331,002,000
13/09/2018 14,150 0.05 0.35 14,100 14,200 14,100 24,560 347,524,000
12/09/2018 14,100 0.10 0.71 14,000 14,200 13,950 8,590 121,119,000
11/09/2018 14,000 -0.20 -1.43 14,200 14,300 13,800 3,940 55,160,000
10/09/2018 14,200 0.10 0.70 14,100 14,200 14,200 540 7,668,000
07/09/2018 14,100 0.10 0.71 14,000 14,300 14,000 6,450 90,945,000
06/09/2018 14,000 -0.30 -2.14 14,300 14,500 14,000 6,780 94,920,000
05/09/2018 14,300 0.15 1.05 14,150 14,300 14,000 9,790 139,997,000
04/09/2018 14,150 -0.05 -0.35 14,200 14,200 14,100 13,800 195,270,000
03/09/2018 14,200 0.10 0.70 14,100 14,200 14,000 15,360 218,112,000
31/08/2018 14,200 0.10 0.70 14,100 14,200 14,000 15,360 218,112,000
30/08/2018 14,100 -0.20 -1.42 14,300 14,400 14,100 2,530 35,673,000
29/08/2018 14,300 0.20 1.40 14,100 14,300 14,000 2,490 35,607,000
28/08/2018 14,100 0.10 0.71 14,100 14,200 14,100 30,990 436,959,000
27/08/2018 14,100 -0.20 -1.42 14,300 14,300 14,000 40,370 569,217,000
24/08/2018 14,300 0.20 1.40 14,100 14,500 14,000 1,220 17,446,000
23/08/2018 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 5,000 70,500,000
22/08/2018 14,100 0.10 0.71 14,000 14,300 14,000 41,130 579,933,000
21/08/2018 14,000 -0.30 -2.14 14,300 14,100 14,000 4,150 58,100,000
20/08/2018 14,300 0.05 0.35 14,250 14,300 14,000 60 858,000
19/08/2018 14,250 -0.25 -1.75 14,500 14,250 14,000 30,220 430,635,000
17/08/2018 14,250 -0.25 -1.75 14,500 14,250 14,000 30,220 430,635,000
16/08/2018 14,500 0.20 1.38 14,300 14,500 14,450 90 1,305,000
15/08/2018 14,300 -0.20 -1.40 14,300 14,300 14,100 5,260 75,218,000
14/08/2018 14,300 0.20 1.40 14,100 14,300 13,900 4,360 62,348,000
13/08/2018 14,100 -0.30 -2.13 14,400 14,400 14,000 3,850 54,285,000
12/08/2018 14,400 0.20 1.39 14,200 15,000 14,400 550 7,920,000
10/08/2018 14,400 0.20 1.39 14,200 15,000 14,400 550 7,920,000
09/08/2018 14,200 0.10 0.70 14,200 14,400 13,700 453,850 6,444,670,000
08/08/2018 14,200 -0.10 -0.70 14,300 14,400 14,000 1,300 18,460,000
07/08/2018 14,300 0.10 0.70 14,200 14,600 14,100 2,670 38,181,000
06/08/2018 14,200 -0.05 -0.35 14,200 15,000 14,150 52,550 746,210,000
03/08/2018 14,200 0.10 0.70 14,100 14,400 14,100 50 710,000
02/08/2018 14,100 -0.10 -0.71 14,200 14,200 14,100 32,210 454,161,000
01/08/2018 14,200 0.20 1.41 14,200 14,400 14,200 32,400 460,080,000
31/07/2018 14,200 0.25 1.76 13,950 14,350 14,000 2,020 28,684,000
30/07/2018 13,950 -0.05 -0.36 14,000 14,250 13,950 4,540 63,333,000
29/07/2018 14,000 -0.15 -1.07 14,150 14,200 13,950 27,140 379,960,000
27/07/2018 14,000 -0.15 -1.07 14,150 14,200 13,950 27,140 379,960,000
26/07/2018 14,150 -0.10 -0.71 14,250 14,150 13,900 2,080 29,432,000
25/07/2018 14,250 0.30 2.11 13,950 14,250 14,250 10 142,500
24/07/2018 13,950 -0.40 -2.87 14,350 13,950 13,950 580 8,091,000
23/07/2018 14,350 0.35 2.44 14,000 14,350 13,950 10,470 150,244,500
21/07/2018 14,000 -0.10 -0.71 14,100 14,100 14,000 12,340 172,760,000
20/07/2018 14,000 -0.10 -0.71 14,100 14,100 14,000 12,340 172,760,000
19/07/2018 14,100 -0.05 -0.35 14,150 14,200 13,800 25,480 359,268,000
18/07/2018 14,150 -0.10 -0.71 14,250 14,250 14,000 1,630 23,064,500
17/07/2018 14,250 -0.05 -0.35 14,300 14,350 13,900 940 13,395,000
15/07/2018 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 10 143,000
13/07/2018 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 10 143,000
12/07/2018 14,300 -1.00 -6.99 14,300 14,300 13,300 420 6,006,000
11/07/2018 14,300 -0.05 -0.35 14,350 14,300 13,800 8,010 114,543,000
10/07/2018 14,350 0.05 0.35 14,300 14,350 14,300 3,480 49,938,000
09/07/2018 14,300 -0.10 -0.70 14,400 14,350 14,300 660 9,438,000
07/07/2018 14,400 -0.15 -1.04 14,550 14,450 13,800 15,030 216,432,000
06/07/2018 14,400 -0.15 -1.04 14,550 14,450 13,800 15,030 216,432,000
05/07/2018 14,550 0.15 1.03 14,400 14,550 14,550 1,010 14,695,500
04/07/2018 14,400 0.20 1.39 14,200 15,000 14,000 3,720 53,568,000
03/07/2018 14,200 0.05 0.35 14,200 14,550 14,200 160 2,272,000
02/07/2018 14,200 -0.80 -5.63 15,000 14,500 14,100 8,510 120,842,000
01/07/2018 15,000 0.70 4.67 14,300 0 0 28,160 422,400,000
29/06/2018 15,000 0.70 4.67 14,300 15,000 14,200 28,160 422,400,000
28/06/2018 14,300 -0.10 -0.70 14,300 14,300 14,100 13,340 190,762,000
27/06/2018 14,300 -0.25 -1.75 14,300 14,300 14,050 6,060 86,658,000
26/06/2018 14,300 0.05 0.35 14,250 14,300 14,000 9,910 141,713,000
25/06/2018 14,250 0.05 0.35 14,200 14,250 14,000 12,450 177,412,500
22/06/2018 14,200 -0.05 -0.35 14,250 14,500 14,200 3,830 54,386,000
21/06/2018 14,200 -0.05 -0.35 14,250 14,500 14,200 3,830 54,386,000
20/06/2018 14,250 0.25 1.75 14,000 14,350 13,900 1,940 27,645,000
19/06/2018 14,000 -0.35 -2.50 14,350 15,050 13,950 8,280 115,920,000
18/06/2018 14,350 0.00 ■■ 0.00 14,350 14,350 14,300 4,770 68,449,500
17/06/2018 14,350 0.05 0.35 14,350 14,450 14,350 3,370 48,359,500
15/06/2018 14,350 0.05 0.35 14,350 14,450 14,350 3,370 48,359,500
14/06/2018 14,350 0.35 2.44 14,000 14,350 14,000 21,420 307,377,000
13/06/2018 14,000 0.05 0.36 14,000 14,100 14,000 2,890 40,460,000
12/06/2018 14,000 -0.10 -0.71 14,100 14,150 14,000 3,270 45,780,000
11/06/2018 14,100 0.05 0.35 14,050 14,100 14,000 2,710 38,211,000
09/06/2018 14,050 0.15 1.07 13,900 14,100 14,000 4,020 56,481,000
08/06/2018 14,050 0.15 1.07 13,900 14,100 14,000 4,020 56,481,000
07/06/2018 13,900 -0.20 -1.44 14,100 14,300 13,750 13,220 183,758,000
06/06/2018 14,100 -0.40 -2.84 14,100 14,100 13,700 40 564,000
05/06/2018 14,100 0.40 2.84 13,700 14,150 13,750 5,420 76,422,000
04/06/2018 13,700 0.50 3.65 13,700 14,200 13,700 10,730 147,001,000
03/06/2018 13,700 0.05 0.36 13,650 14,100 13,650 6,210 85,077,000
01/06/2018 13,700 0.05 0.36 13,650 14,100 13,650 6,210 85,077,000
31/05/2018 13,650 -0.15 -1.10 13,800 14,000 13,600 6,170 84,220,500
30/05/2018 13,800 0.05 0.36 13,800 13,950 13,500 6,970 96,186,000
29/05/2018 13,800 0.10 0.72 13,700 13,800 13,200 230 3,174,000
28/05/2018 13,700 -0.10 -0.73 13,800 14,600 13,400 14,600 200,020,000
27/05/2018 13,800 -0.10 -0.72 13,800 13,800 13,700 4,920 67,896,000
25/05/2018 13,800 -0.10 -0.72 13,800 13,800 13,700 4,920 67,896,000
24/05/2018 13,800 -0.20 -1.45 14,000 13,950 13,800 32,600 449,880,000
23/05/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 22,280 311,920,000
22/05/2018 14,000 -0.10 -0.71 14,100 14,100 13,800 16,380 229,320,000
21/05/2018 14,100 0.20 1.42 14,100 14,350 14,100 1,080 15,228,000
19/05/2018 14,100 0.10 0.71 14,100 14,250 14,100 12,480 175,968,000
18/05/2018 14,100 0.10 0.71 14,100 14,250 14,100 12,480 175,968,000
17/05/2018 14,100 0.10 0.71 14,000 14,300 14,000 8,620 121,542,000
16/05/2018 14,000 -0.10 -0.71 14,100 14,400 13,900 11,020 154,280,000
15/05/2018 14,100 -0.15 -1.06 14,250 14,250 14,000 7,770 109,557,000
14/05/2018 14,250 -0.05 -0.35 14,300 14,250 14,000 580 8,265,000
13/05/2018 14,300 -0.40 -2.80 14,300 14,300 13,900 420 6,006,000
11/05/2018 14,300 -0.40 -2.80 14,300 14,300 13,900 420 6,006,000
10/05/2018 14,300 0.05 0.35 14,250 14,300 14,250 30 429,000
09/05/2018 14,250 0.15 1.05 14,100 14,250 13,900 41,800 595,650,000
08/05/2018 14,100 0.10 0.71 14,000 14,400 13,900 11,120 156,792,000
07/05/2018 14,000 -0.55 -3.93 14,550 14,700 14,000 17,940 251,160,000
05/05/2018 14,550 0.05 0.34 14,500 14,700 14,550 1,190 17,314,500
04/05/2018 14,550 0.05 0.34 14,500 14,700 14,550 1,190 17,314,500
03/05/2018 14,500 0.40 2.76 14,100 14,500 14,000 11,620 168,490,000
02/05/2018 14,100 -0.10 -0.71 14,100 14,250 14,000 59,650 841,065,000
30/04/2018 14,100 0.20 1.42 13,900 14,250 13,800 14,730 207,693,000
27/04/2018 14,100 0.20 1.42 13,900 14,250 13,800 14,730 207,693,000
26/04/2018 13,900 -0.40 -2.88 14,300 14,750 13,500 65,310 907,809,000
25/04/2018 14,300 -0.20 -1.40 14,500 14,450 13,800 37,910 542,113,000
24/04/2018 14,300 -0.20 -1.40 14,500 14,450 13,800 37,910 542,113,000
23/04/2018 14,500 -0.70 -4.83 14,500 14,650 13,800 43,530 631,185,000
20/04/2018 14,500 0.10 0.69 14,400 14,850 14,200 770 11,165,000
19/04/2018 14,400 -0.10 -0.69 14,500 14,900 14,300 12,120 174,528,000
18/04/2018 14,500 -0.35 -2.41 14,850 15,000 14,500 33,920 491,840,000
13/04/2018 15,200 0.20 1.32 15,000 15,350 15,100 5,410 82,232,000
12/04/2018 15,000 -0.10 -0.67 15,100 15,150 15,000 9,730 145,950,000
11/04/2018 15,100 -0.10 -0.66 15,100 15,200 15,000 11,120 167,912,000
10/04/2018 15,100 -0.10 -0.66 15,200 15,500 15,000 11,770 177,727,000
09/04/2018 15,200 -0.10 -0.66 15,300 15,300 15,100 670 10,184,000
06/04/2018 15,300 0.05 0.33 15,250 15,550 15,000 64,910 993,123,000
05/04/2018 15,250 -0.25 -1.64 15,500 15,300 14,700 57,060 870,165,000
04/04/2018 15,500 -0.05 -0.32 15,550 15,850 15,300 12,860 199,330,000
03/04/2018 15,550 0.35 2.25 15,200 15,800 15,300 19,540 303,847,000
02/04/2018 15,200 -0.65 -4.28 15,850 16,250 15,100 22,800 346,560,000
01/04/2018 15,850 0.15 0.95 15,700 15,850 15,500 1,720 27,262,000
30/03/2018 15,850 0.15 0.95 15,700 15,850 15,500 1,720 27,262,000
29/03/2018 15,700 0.10 0.64 15,600 15,850 15,500 960 15,072,000
28/03/2018 15,600 -0.20 -1.28 15,800 15,800 15,400 370 5,772,000
27/03/2018 15,800 -0.10 -0.63 15,900 15,900 15,400 17,640 278,712,000
26/03/2018 15,900 -0.10 -0.63 16,000 16,350 15,200 43,030 684,177,000
23/03/2018 16,000 -0.10 -0.63 16,100 16,000 15,800 7,450 119,200,000
22/03/2018 16,100 -0.10 -0.62 16,200 16,450 16,000 51,080 822,388,000
21/03/2018 16,200 0.40 2.47 16,100 16,500 16,100 16,250 263,250,000
20/03/2018 16,100 0.30 1.86 15,800 16,300 16,000 56,740 913,514,000
19/03/2018 17,000 -0.10 -0.59 17,000 17,500 17,000 7,060 120,020,000
16/03/2018 17,000 -0.10 -0.59 17,000 17,300 17,000 10,150 172,550,000
15/03/2018 17,000 -0.10 -0.59 17,100 17,500 17,000 19,170 325,890,000
14/03/2018 17,100 -0.30 -1.75 17,400 17,200 16,900 4,120 70,452,000
13/03/2018 17,400 0.10 0.57 17,400 17,600 17,050 8,220 143,028,000
12/03/2018 17,400 0.50 2.87 16,900 17,100 17,000 3,940 68,556,000
09/03/2018 17,100 0.20 1.17 16,900 17,100 17,000 47,770 816,867,000
08/03/2018 16,900 -0.10 -0.59 17,000 17,100 16,900 6,000 101,400,000
07/03/2018 17,000 -0.10 -0.59 17,100 17,300 17,000 52,190 887,230,000
06/03/2018 17,100 0.10 0.58 17,000 17,100 16,900 67,350 1,151,685,000
05/03/2018 16,850 0.15 0.89 16,850 17,200 16,850 30,180 508,533,000
02/03/2018 16,850 0.15 0.89 16,700 17,000 16,850 5,840 98,404,000
01/03/2018 16,800 -0.10 -0.60 16,800 17,000 16,300 8,460 142,128,000
28/02/2018 16,800 0.40 2.38 16,800 17,200 16,200 750 12,600,000
27/02/2018 16,200 0.10 0.62 16,800 17,000 16,200 35,210 570,402,000
26/02/2018 16,800 -0.10 -0.60 16,900 16,900 16,000 32,130 539,784,000
23/02/2018 16,900 0.10 0.59 16,800 17,000 16,100 4,660 78,754,000
22/02/2018 16,800 -0.20 -1.19 17,000 17,000 16,000 25,970 436,296,000
21/02/2018 17,000 -0.40 -2.35 16,900 17,300 16,500 30,220 513,740,000
13/02/2018 16,900 0.10 0.59 16,800 17,000 16,500 1,490 25,181,000
12/02/2018 16,800 0.60 3.57 16,200 17,200 16,000 30,070 505,176,000
09/02/2018 16,200 -0.20 -1.23 16,200 16,600 16,000 5,750 93,150,000
08/02/2018 16,200 -0.40 -2.47 16,600 16,600 16,200 2,340 37,908,000
07/02/2018 16,600 -0.60 -3.61 17,200 16,800 16,200 27,710 459,986,000
06/02/2018 16,200 -1.00 -6.17 17,200 0 0 94,770 1,535,274,000
05/02/2018 17,200 -0.40 -2.33 17,200 17,600 16,800 22,060 379,432,000
02/02/2018 17,200 -0.20 -1.16 17,200 17,500 17,000 13,260 228,072,000
01/02/2018 17,200 0.20 1.16 17,200 17,500 16,800 28,350 487,620,000
31/01/2018 17,200 -0.30 -1.74 17,500 17,800 17,200 38,600 663,920,000
30/01/2018 17,500 0.10 0.57 17,400 17,500 17,000 46,960 821,800,000
29/01/2018 17,400 -0.40 -2.30 17,800 17,900 16,700 8,770 152,598,000
26/01/2018 17,800 0.60 3.37 17,200 18,000 17,200 90,740 1,615,172,000
25/01/2018 17,200 0.30 1.74 16,800 17,200 16,500 68,820 1,183,704,000
24/01/2018 14,950 -1.95 -13.04 16,900 17,200 16,600 26,860 401,557,000
22/01/2018 16,800 -0.10 -0.60 16,900 17,200 16,600 6,730 113,064,000
19/01/2018 16,900 0.60 3.55 16,300 17,000 16,500 43,430 733,967,000
18/01/2018 16,300 -0.55 -3.37 16,850 17,000 16,100 28,730 468,299,000
17/01/2018 16,850 0.05 0.30 16,800 16,900 16,700 31,110 524,203,500
16/01/2018 16,800 -0.40 -2.38 17,200 17,400 16,700 33,400 561,120,000
15/01/2018 17,200 -0.20 -1.16 17,200 17,200 17,000 36,500 627,800,000
12/01/2018 17,200 0.15 0.87 17,050 17,500 17,100 34,700 596,840,000
11/01/2018 17,050 0.25 1.47 16,800 17,200 16,600 31,960 544,918,000
10/01/2018 16,800 -0.20 -1.19 17,000 17,400 16,800 26,110 438,648,000
09/01/2018 17,000 0.20 1.18 16,800 17,400 16,800 68,230 1,159,910,000
08/01/2018 16,800 0.30 1.79 16,500 16,800 16,100 41,200 692,160,000
05/01/2018 16,500 0.15 0.91 16,350 16,600 16,300 15,010 247,665,000
04/01/2018 16,350 0.85 5.20 15,500 16,350 15,500 77,720 1,270,722,000
03/01/2018 15,500 -0.10 -0.65 15,500 15,600 15,300 96,960 1,502,880,000
02/01/2018 15,500 -0.20 -1.29 15,700 15,700 15,300 10,440 161,820,000
01/01/2018 15,700 0.30 1.91 15,400 15,700 15,250 41,940 658,458,000
29/12/2017 15,700 0.30 1.91 15,400 15,700 15,250 41,940 658,458,000
28/12/2017 15,400 0.20 1.30 15,200 15,450 15,100 79,320 1,221,528,000
27/12/2017 15,200 0.10 0.66 15,100 15,200 15,100 18,710 284,392,000
26/12/2017 15,100 0.10 0.66 15,000 15,100 15,000 23,380 353,038,000
25/12/2017 15,000 -0.20 -1.33 15,200 15,100 15,000 32,430 486,450,000
24/12/2017 15,200 -0.15 -0.99 15,200 15,200 15,000 15,720 238,944,000
22/12/2017 15,200 -0.15 -0.99 15,200 15,200 15,000 15,720 238,944,000
21/12/2017 15,200 -0.10 -0.66 15,300 15,250 15,050 7,420 112,784,000
20/12/2017 15,300 0.20 1.31 15,100 15,500 14,900 77,310 1,182,843,000
19/12/2017 15,000 -0.10 -0.67 15,000 15,000 14,900 58,420 876,300,000
18/12/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 30 450,000
17/12/2017 15,000 0.05 0.33 14,950 15,100 14,700 173,350 2,600,250,000
15/12/2017 14,950 -0.05 -0.33 15,000 15,000 14,850 2,910 43,504,500
14/12/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 10 150,000
13/12/2017 15,000 0.10 0.67 14,900 15,000 14,700 32,850 492,750,000
12/12/2017 15,000 0.10 0.67 14,900 15,000 14,700 6,010 90,150,000
11/12/2017 14,900 -0.10 -0.67 15,000 15,000 14,900 1,010 15,049,000
10/12/2017 15,000 -0.10 -0.67 15,100 15,100 14,900 167,260 2,508,900,000
08/12/2017 15,100 -0.45 -2.98 15,550 15,300 15,100 26,340 397,734,000
07/12/2017 15,100 -0.45 -2.98 15,550 15,300 15,100 26,290 396,979,000
05/12/2017 15,800 0.00 ■■ 0.00 15,800 15,900 15,500 32,510 513,658,000
04/12/2017 15,800 0.60 3.95 15,500 15,800 15,500 17,990 284,242,000
01/12/2017 15,200 -0.15 -0.98 15,450 16,000 15,200 226,940 3,449,488,000
30/11/2017 15,350 0.45 3.02 14,900 15,500 14,900 112,990 1,734,396,500
29/11/2017 14,900 0.00 ■■ 0.00 14,900 14,950 14,850 6,510 96,999,000
28/11/2017 14,900 -0.05 -0.33 14,900 14,900 14,900 19,810 295,169,000
27/11/2017 14,950 0.00 ■■ 0.00 14,900 15,200 14,900 4,770 71,311,500
24/11/2017 14,950 0.00 ■■ 0.00 14,900 14,950 14,850 26,860 401,557,000
23/11/2017 14,950 -0.05 -0.33 14,850 15,100 14,850 20,220 302,289,000
22/11/2017 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 10,230 153,450,000
21/11/2017 15,000 0.00 ■■ 0.00 15,000 16,000 15,000 367,700 5,515,500,000
20/11/2017 15,000 0.10 0.67 14,900 15,000 14,900 41,760 626,400,000
17/11/2017 14,900 0.00 ■■ 0.00 14,900 14,950 14,850 26,210 390,529,000
16/11/2017 14,900 0.00 ■■ 0.00 14,900 15,000 14,850 16,920 252,108,000
15/11/2017 14,900 -0.05 -0.33 14,900 15,000 14,900 13,600 202,640,000
14/11/2017 14,950 0.00 ■■ 0.00 14,950 14,950 14,850 1,820 27,209,000
13/11/2017 14,950 0.00 ■■ 0.00 14,900 15,000 14,900 41,240 616,538,000
10/11/2017 14,950 0.10 0.67 14,900 14,950 14,850 18,520 276,874,000
09/11/2017 14,850 -0.10 -0.67 14,850 15,000 14,850 19,110 283,783,500
08/11/2017 14,950 0.00 ■■ 0.00 15,000 15,000 14,800 23,360 349,232,000
07/11/2017 14,950 0.05 0.34 14,900 14,950 14,850 7,050 105,397,500
06/11/2017 14,900 -0.10 -0.67 15,000 15,000 14,800 24,360 362,964,000
03/11/2017 15,000 0.25 1.69 14,900 15,000 14,800 38,650 579,750,000
02/11/2017 14,750 -0.15 -1.01 14,900 15,000 14,750 255,880 3,774,230,000
01/11/2017 14,900 -0.05 -0.33 14,950 14,950 14,700 11,280 168,072,000
31/10/2017 14,950 0.05 0.34 14,800 15,000 14,800 51,280 766,636,000
30/10/2017 14,900 0.00 ■■ 0.00 14,900 14,900 14,800 2,600 38,740,000
27/10/2017 14,900 -0.10 -0.67 14,800 14,900 14,800 29,670 442,083,000
26/10/2017 15,000 0.20 1.35 14,700 15,000 14,700 23,040 345,600,000
25/10/2017 14,800 -0.05 -0.34 14,850 14,900 14,700 1,610 23,828,000
24/10/2017 14,850 -0.05 -0.34 14,950 15,000 14,850 2,270 33,709,500
23/10/2017 14,900 0.00 ■■ 0.00 14,900 14,900 14,800 11,020 164,198,000
20/10/2017 14,900 0.00 ■■ 0.00 14,800 15,000 14,650 20,090 299,341,000
19/10/2017 14,900 0.00 ■■ 0.00 14,900 15,000 14,800 30,090 448,341,000
18/10/2017 14,900 0.00 ■■ 0.00 14,850 14,950 14,700 6,530 97,297,000
17/10/2017 14,900 0.00 ■■ 0.00 14,600 14,900 14,600 4,420 65,858,000
16/10/2017 14,900 0.35 2.41 14,900 14,900 14,600 34,320 511,368,000
13/10/2017 14,550 -0.10 -0.68 14,500 14,700 14,500 5,390 78,424,500
12/10/2017 14,650 -0.05 -0.34 14,750 14,750 14,650 250 3,662,500
11/10/2017 14,700 -0.05 -0.34 14,750 14,950 14,700 12,060 177,282,000
10/10/2017 14,750 0.05 0.34 14,700 14,750 14,700 7,830 115,492,500
09/10/2017 14,700 -0.10 -0.68 14,800 14,800 14,500 7,400 108,780,000
06/10/2017 14,800 0.00 ■■ 0.00 14,500 14,800 14,500 30,380 449,624,000
05/10/2017 14,800 0.10 0.68 14,700 14,800 14,600 9,930 146,964,000
04/10/2017 14,700 0.10 0.68 14,500 14,700 14,450 31,480 462,756,000
03/10/2017 14,600 0.00 ■■ 0.00 14,550 14,700 14,500 36,140 527,644,000
02/10/2017 14,600 0.05 0.34 14,550 14,800 14,550 26,890 392,594,000
29/09/2017 14,550 -0.05 -0.34 14,550 14,700 14,500 23,900 347,745,000
28/09/2017 14,600 -0.10 -0.68 14,700 14,700 14,600 8,050 117,530,000
27/09/2017 14,700 0.00 ■■ 0.00 14,650 14,800 14,550 4,590 67,473,000
26/09/2017 14,700 0.10 0.68 14,600 14,700 14,600 61,740 907,578,000
25/09/2017 14,600 -0.10 -0.68 14,700 14,700 14,600 12,600 183,960,000
22/09/2017 14,700 0.00 ■■ 0.00 14,950 14,950 14,600 14,620 214,914,000
21/09/2017 14,700 -0.05 -0.34 14,750 14,750 14,650 14,080 206,976,000
20/09/2017 14,750 0.05 0.34 14,900 14,900 14,500 29,710 438,222,500
19/09/2017 14,700 0.00 ■■ 0.00 14,950 15,000 14,500 10,210 150,087,000
18/09/2017 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 13,540 199,038,000
15/09/2017 14,700 0.15 1.03 14,600 14,700 14,600 11,910 175,077,000
14/09/2017 14,550 -0.10 -0.68 14,650 14,650 14,500 49,980 727,209,000
13/09/2017 14,650 0.00 ■■ 0.00 14,500 14,650 14,500 120 1,758,000
12/09/2017 14,650 -0.10 -0.68 14,700 14,700 14,550 11,360 166,424,000
11/09/2017 14,750 0.00 ■■ 0.00 14,550 14,750 14,400 18,850 278,037,500
08/09/2017 14,750 0.10 0.68 14,800 14,800 14,700 170 2,507,500
07/09/2017 14,650 -0.15 -1.01 14,800 14,800 14,550 49,350 722,977,500
06/09/2017 14,800 0.00 ■■ 0.00 14,500 15,000 14,500 13,050 193,140,000
05/09/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,600 18,980 280,904,000
01/09/2017 14,800 0.10 0.68 14,800 14,900 14,800 30,490 451,252,000
31/08/2017 14,700 -0.30 -2.00 14,750 14,750 14,650 13,290 195,363,000
30/08/2017 15,000 0.20 1.35 15,000 15,100 15,000 3,010 45,150,000
29/08/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,600 104,700 1,549,560,000
28/08/2017 14,800 0.00 ■■ 0.00 15,000 15,000 14,500 1,910 28,268,000
25/08/2017 14,800 0.10 0.68 14,850 15,000 14,700 47,130 697,524,000
24/08/2017 14,700 0.20 1.38 14,900 14,900 14,500 10,160 149,352,000
23/08/2017 14,500 0.00 ■■ 0.00 14,500 14,850 14,500 5,780 83,810,000
22/08/2017 14,500 -0.20 -1.36 14,700 14,900 14,450 74,470 1,079,815,000
21/08/2017 14,700 -0.25 -1.67 14,600 14,750 14,600 30,770 452,319,000
18/08/2017 14,950 -0.25 -1.64 14,850 15,000 14,500 56,160 839,592,000
17/08/2017 15,200 0.10 0.66 15,050 15,200 14,800 1,180 17,936,000
16/08/2017 15,100 -0.10 -0.66 15,100 15,100 14,800 3,360 50,736,000
15/08/2017 15,200 0.00 ■■ 0.00 14,800 15,200 14,800 9,880 150,176,000
14/08/2017 15,200 -0.05 -0.33 14,800 15,200 14,800 6,760 102,752,000
11/08/2017 15,250 0.25 1.67 15,000 15,400 14,600 28,310 431,727,500
10/08/2017 15,000 -0.20 -1.32 15,200 15,200 14,700 17,540 263,100,000
09/08/2017 15,200 -0.10 -0.65 15,500 15,500 14,850 7,990 121,448,000
08/08/2017 15,300 0.00 ■■ 0.00 15,000 15,400 15,000 16,060 245,718,000
07/08/2017 15,300 -0.10 -0.65 15,100 15,400 15,100 9,790 149,787,000
04/08/2017 15,400 0.20 1.32 15,200 15,500 15,200 43,000 662,200,000
03/08/2017 15,200 0.00 ■■ 0.00 15,150 15,200 15,100 11,140 169,328,000
02/08/2017 15,200 0.60 4.11 14,750 15,500 14,500 96,940 1,473,488,000
01/08/2017 14,600 -0.10 -0.68 14,600 14,800 14,600 54,130 790,298,000
31/07/2017 14,700 0.00 ■■ 0.00 14,700 14,800 14,500 38,670 568,449,000
28/07/2017 14,700 0.30 2.08 14,400 14,700 14,400 58,010 852,747,000
27/07/2017 14,400 0.25 1.77 14,400 14,400 14,050 37,950 546,480,000
26/07/2017 14,150 0.00 ■■ 0.00 14,000 14,150 14,000 16,780 237,437,000
25/07/2017 14,150 -0.25 -1.74 14,000 14,150 14,000 2,440 34,526,000
24/07/2017 14,400 0.40 2.86 14,000 14,400 14,000 54,990 791,856,000
21/07/2017 14,000 0.00 ■■ 0.00 14,200 14,400 13,850 37,300 522,200,000
20/07/2017 14,000 -0.10 -0.71 14,100 14,100 13,900 14,230 199,220,000
19/07/2017 14,100 -0.10 -0.70 14,000 14,100 13,900 13,630 192,183,000
18/07/2017 14,200 -0.10 -0.70 14,300 14,300 14,050 410 5,822,000
17/07/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,100 3,550 50,765,000
14/07/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,200 25,720 367,796,000
13/07/2017 14,300 0.05 0.35 14,300 14,300 14,250 27,970 399,971,000
12/07/2017 14,250 -0.05 -0.35 14,300 14,400 14,250 22,680 323,190,000
11/07/2017 14,300 0.15 1.06 14,150 14,500 14,150 18,150 259,545,000
10/07/2017 14,150 -0.15 -1.05 14,150 14,350 14,150 46,750 661,512,500
07/07/2017 14,300 -0.20 -1.38 14,500 14,500 14,100 11,630 166,309,000
06/07/2017 14,500 0.50 3.57 14,200 14,600 14,000 23,620 342,490,000
05/07/2017 14,000 0.00 ■■ 0.00 14,100 14,100 13,900 57,870 810,180,000
04/07/2017 14,000 0.10 0.72 13,800 14,100 13,800 243,500 3,409,000,000
03/07/2017 13,900 -0.10 -0.71 14,000 14,000 13,900 19,060 264,934,000
30/06/2017 14,000 0.15 1.08 14,000 14,000 13,750 17,400 243,600,000
29/06/2017 13,850 -0.10 -0.72 14,000 14,000 13,850 8,350 115,647,500
28/06/2017 13,950 0.10 0.72 13,900 14,200 13,900 106,800 1,489,860,000
27/06/2017 13,850 -0.10 -0.72 13,950 13,950 13,700 37,300 516,605,000
26/06/2017 13,950 0.05 0.36 13,900 13,950 13,850 54,960 766,692,000
23/06/2017 13,900 0.10 0.72 13,700 13,900 13,700 27,010 375,439,000
22/06/2017 13,800 0.00 ■■ 0.00 13,750 13,900 13,750 34,440 475,272,000
21/06/2017 13,800 -0.20 -1.43 13,850 13,850 13,700 29,570 408,066,000
20/06/2017 14,000 0.05 0.36 13,900 14,000 13,850 3,590 50,260,000
19/06/2017 13,950 0.15 1.09 14,000 14,150 13,800 26,120 364,374,000
16/06/2017 13,800 -0.05 -0.36 14,150 14,150 13,800 23,060 318,228,000
15/06/2017 13,850 -0.15 -1.07 14,200 14,500 13,750 21,200 293,620,000
14/06/2017 14,000 0.10 0.72 13,900 14,100 13,800 48,030 672,420,000
13/06/2017 13,900 -0.10 -0.71 13,900 13,950 13,900 4,010 55,739,000
12/06/2017 14,000 0.15 1.08 13,850 14,050 13,850 85,250 1,193,500,000
09/06/2017 13,850 -0.15 -1.07 14,000 14,000 13,750 9,420 130,467,000
08/06/2017 14,000 0.20 1.45 13,800 14,200 13,700 92,050 1,288,700,000
07/06/2017 13,800 0.00 ■■ 0.00 13,800 13,950 13,800 20,000 276,000,000
06/06/2017 13,800 -0.10 -0.72 13,700 14,150 13,700 13,200 182,160,000
05/06/2017 13,900 -0.05 -0.36 14,150 14,200 13,650 10,240 142,336,000
02/06/2017 13,950 -0.05 -0.36 14,000 14,000 13,800 47,260 659,277,000
01/06/2017 14,000 -0.30 -2.10 14,200 14,200 13,900 15,370 215,180,000
31/05/2017 14,300 0.60 4.38 13,700 14,500 13,700 127,840 1,828,112,000
30/05/2017 13,700 -0.15 -1.08 13,950 13,950 13,700 52,190 715,003,000
29/05/2017 13,850 0.05 0.36 13,800 13,900 13,650 113,330 1,569,620,500
26/05/2017 13,800 0.10 0.73 13,700 13,800 13,600 105,950 1,462,110,000
25/05/2017 13,700 0.00 ■■ 0.00 14,000 14,000 13,600 117,740 1,613,038,000
24/05/2017 13,700 0.00 ■■ 0.00 13,700 13,900 13,700 50,530 692,261,000
23/05/2017 13,700 -0.20 -1.44 13,700 13,800 13,600 122,220 1,674,414,000
22/05/2017 13,900 -0.10 -0.71 14,150 14,150 13,700 57,170 794,663,000
19/05/2017 14,000 -0.10 -0.71 14,100 14,150 14,000 60,210 842,940,000
18/05/2017 14,100 -0.10 -0.70 13,900 14,150 13,800 39,110 551,451,000
17/05/2017 14,200 0.20 1.43 14,250 14,400 14,000 45,790 650,218,000
16/05/2017 14,000 -0.10 -0.71 14,200 14,500 14,000 119,410 1,671,740,000
15/05/2017 14,100 0.00 ■■ 0.00 14,100 14,100 13,800 44,240 623,784,000
09/05/2017 13,800 0.30 2.22 13,500 13,800 13,500 103,370 1,426,506,000
08/05/2017 13,500 -0.10 -0.74 13,600 13,600 13,400 96,050 1,296,675,000
05/05/2017 13,600 0.10 0.74 13,700 13,700 13,300 55,790 758,744,000
04/05/2017 13,500 -0.10 -0.74 13,600 13,600 13,350 178,820 2,414,070,000
03/05/2017 13,600 0.30 2.26 13,400 13,600 13,300 198,550 2,700,280,000
28/04/2017 13,300 0.10 0.76 13,000 13,300 13,000 90,610 1,205,113,000
27/04/2017 13,200 -0.20 -1.49 13,300 13,300 12,500 235,370 3,106,884,000
26/04/2017 13,400 0.20 1.52 12,950 13,400 12,950 61,110 818,874,000
25/04/2017 13,200 -0.10 -0.75 13,100 13,200 13,000 119,840 1,581,888,000
24/04/2017 13,300 0.10 0.76 13,100 13,300 12,900 114,230 1,519,259,000
21/04/2017 13,200 -0.45 -3.30 13,500 13,650 13,200 161,640 2,133,648,000
20/04/2017 13,650 -0.20 -1.44 13,800 13,800 13,300 54,670 746,245,500
19/04/2017 13,850 0.15 1.09 14,000 14,000 13,700 80,150 1,110,077,500
18/04/2017 13,700 0.85 6.61 12,850 13,700 12,750 478,750 6,558,875,000
17/04/2017 12,850 -0.15 -1.15 13,000 13,200 12,600 143,790 1,847,701,500
14/04/2017 13,000 -0.20 -1.52 13,000 13,150 12,900 91,130 1,184,690,000
13/04/2017 13,200 0.05 0.38 13,200 13,200 12,900 93,400 1,232,880,000
12/04/2017 13,150 -0.05 -0.38 13,350 13,400 13,000 44,940 590,961,000
11/04/2017 13,200 0.20 1.54 13,050 13,200 12,950 139,460 1,840,872,000
10/04/2017 13,000 -0.05 -0.38 12,950 13,050 12,850 44,090 573,170,000
07/04/2017 13,050 0.05 0.38 12,900 13,100 12,900 22,710 296,365,500
05/04/2017 13,000 0.15 1.17 12,850 13,000 12,800 71,200 925,600,000
04/04/2017 12,850 0.15 1.18 12,800 12,900 12,700 47,910 615,643,500
03/04/2017 12,700 -0.60 -4.51 13,300 13,300 12,650 176,250 2,238,375,000
31/03/2017 13,300 0.20 1.53 13,150 13,700 13,150 208,220 2,769,326,000
30/03/2017 13,100 0.10 0.77 13,000 13,100 13,000 102,150 1,338,165,000
29/03/2017 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 52,540 683,020,000
28/03/2017 13,000 0.10 0.78 12,950 13,200 12,950 216,270 2,811,510,000
27/03/2017 12,900 0.10 0.78 12,800 12,900 12,750 119,820 1,545,678,000
24/03/2017 12,800 0.05 0.39 12,600 12,800 12,600 54,310 695,168,000
23/03/2017 12,750 0.25 2.00 12,600 12,800 12,500 97,910 1,248,352,500
22/03/2017 12,500 -0.35 -2.72 12,800 12,800 12,500 71,950 899,375,000
21/03/2017 12,850 0.10 0.78 12,800 12,900 12,800 23,870 306,729,500
20/03/2017 12,750 -0.15 -1.16 12,900 12,900 12,750 22,950 292,612,500
17/03/2017 12,900 0.25 1.98 12,700 13,000 12,650 89,960 1,160,484,000
16/03/2017 12,650 -0.10 -0.78 12,750 12,750 12,650 38,690 489,428,500
15/03/2017 12,750 -0.15 -1.16 12,800 12,900 12,750 25,280 322,320,000
14/03/2017 12,900 -0.10 -0.77 13,000 13,000 12,750 35,350 456,015,000
13/03/2017 13,000 0.60 4.84 12,400 13,000 12,400 187,340 2,435,420,000
10/03/2017 12,400 -0.25 -1.98 12,650 12,650 12,400 50,120 621,488,000
09/03/2017 12,650 -1.15 -8.33 12,600 12,900 12,500 56,000 708,400,000
08/03/2017 13,800 0.00 ■■ 0.00 13,750 13,900 13,750 55,020 759,276,000
07/03/2017 13,800 -0.10 -0.72 13,850 13,900 13,650 124,590 1,719,342,000
06/03/2017 13,900 -0.10 -0.71 14,100 14,100 13,850 111,620 1,551,518,000
03/03/2017 14,000 0.05 0.36 13,950 14,100 13,850 116,550 1,631,700,000
02/03/2017 13,950 -0.35 -2.45 14,300 14,300 13,900 79,000 1,102,050,000
01/03/2017 14,300 0.00 ■■ 0.00 14,400 14,500 13,800 204,460 2,923,778,000
28/02/2017 14,300 0.00 ■■ 0.00 14,500 14,800 14,200 173,360 2,479,048,000
27/02/2017 14,300 0.40 2.88 13,900 14,300 13,800 73,640 1,053,052,000
24/02/2017 13,900 0.00 ■■ 0.00 13,800 14,000 13,800 17,040 236,856,000
23/02/2017 13,900 -0.20 -1.42 13,800 14,200 13,800 48,870 679,293,000
22/02/2017 14,100 -0.30 -2.08 14,200 14,400 14,100 75,910 1,070,331,000
21/02/2017 14,400 0.40 2.86 14,200 14,400 13,900 134,350 1,934,640,000
20/02/2017 14,000 0.80 6.06 13,200 14,100 13,200 169,880 2,378,320,000
17/02/2017 13,200 -0.20 -1.49 13,400 13,400 12,900 18,380 242,616,000
16/02/2017 13,400 0.50 3.88 12,900 13,400 12,900 64,560 865,104,000
15/02/2017 12,900 0.05 0.39 13,000 13,000 12,850 17,200 221,880,000
14/02/2017 12,850 -0.05 -0.39 12,800 13,000 12,800 11,830 152,015,500
13/02/2017 12,900 -0.10 -0.77 12,700 13,000 12,700 45,770 590,433,000
10/02/2017 13,000 0.10 0.78 12,800 13,000 12,800 12,450 161,850,000
09/02/2017 12,900 0.00 ■■ 0.00 12,800 13,000 12,600 8,330 107,457,000
08/02/2017 12,900 -0.10 -0.77 12,800 13,000 12,800 14,040 181,116,000
07/02/2017 13,000 0.40 3.17 12,400 13,000 12,400 14,790 192,270,000
06/02/2017 12,600 -0.30 -2.33 12,900 12,900 12,600 10,500 132,300,000
03/02/2017 12,900 0.10 0.78 12,750 12,900 12,750 16,190 208,851,000
02/02/2017 12,800 0.00 ■■ 0.00 12,800 12,900 12,600 7,990 102,272,000
25/01/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 6,100 78,080,000
24/01/2017 12,800 0.00 ■■ 0.00 12,550 12,900 12,550 360 4,608,000
23/01/2017 12,800 0.00 ■■ 0.00 12,500 12,800 12,500 24,560 314,368,000
20/01/2017 12,800 0.00 ■■ 0.00 12,550 12,800 12,400 29,160 373,248,000
19/01/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
18/01/2017 12,800 0.30 2.40 12,500 12,800 12,500 10,590 135,552,000
17/01/2017 12,500 -0.30 -2.34 12,700 12,800 12,500 12,220 152,750,000
16/01/2017 12,800 -0.20 -1.54 12,900 12,900 12,750 7,830 100,224,000
13/01/2017 13,000 0.10 0.78 13,000 13,200 12,800 19,230 249,990,000
12/01/2017 12,900 0.00 ■■ 0.00 12,800 12,900 12,800 17,970 231,813,000
11/01/2017 12,900 -0.10 -0.77 12,650 13,000 12,650 4,330 55,857,000
10/01/2017 13,000 0.20 1.56 12,650 13,000 12,600 57,590 748,670,000
09/01/2017 12,800 0.20 1.59 12,800 12,800 12,800 10 128,000
06/01/2017 12,600 0.00 ■■ 0.00 12,500 12,800 12,500 22,540 284,004,000
05/01/2017 12,600 -0.10 -0.79 12,500 12,800 12,400 29,070 366,282,000
04/01/2017 12,700 -0.05 -0.39 12,600 12,900 12,450 240 3,048,000
03/01/2017 12,750 -0.15 -1.16 12,900 12,900 12,400 28,000 357,000,000
30/12/2016 12,900 0.30 2.38 12,400 12,900 12,400 43,430 560,247,000
29/12/2016 12,600 0.10 0.80 12,600 12,600 12,400 9,130 115,038,000
28/12/2016 12,500 0.10 0.81 12,400 12,500 12,400 36,600 457,500,000
27/12/2016 12,400 -0.20 -1.59 12,650 12,650 12,400 6,070 75,268,000
26/12/2016 12,600 0.10 0.80 12,550 12,650 12,400 46,810 589,806,000
23/12/2016 12,500 -0.05 -0.40 12,550 12,550 12,500 11,390 142,375,000
22/12/2016 12,550 0.00 ■■ 0.00 12,550 12,600 12,550 53,160 667,158,000
21/12/2016 12,550 0.10 0.80 12,450 12,550 12,400 142,280 1,785,614,000
20/12/2016 12,450 -0.10 -0.80 12,550 12,550 12,400 35,500 441,975,000
19/12/2016 12,550 0.00 ■■ 0.00 12,550 12,600 12,350 47,160 591,858,000
16/12/2016 12,550 0.15 1.21 12,600 12,600 12,350 39,050 490,077,500
15/12/2016 12,400 0.05 0.40 12,550 12,700 12,350 58,410 724,284,000
14/12/2016 12,350 -0.20 -1.59 12,550 12,700 12,350 8,150 100,652,500
13/12/2016 12,550 -0.15 -1.18 12,400 12,700 12,300 91,060 1,142,803,000
12/12/2016 12,700 0.00 ■■ 0.00 12,900 12,900 12,600 150 1,905,000
09/12/2016 12,700 -0.10 -0.78 12,800 12,900 12,500 79,640 1,011,428,000
08/12/2016 12,800 0.25 1.99 12,650 12,900 12,300 58,770 752,256,000
07/12/2016 12,550 0.00 ■■ 0.00 12,300 12,800 12,300 66,250 831,437,500
06/12/2016 12,550 -0.05 -0.40 12,800 12,800 12,300 26,590 333,704,500
05/12/2016 12,600 0.20 1.61 12,300 12,800 12,300 31,760 400,176,000
02/12/2016 12,400 -0.10 -0.80 12,500 12,500 12,300 11,600 143,840,000
01/12/2016 12,500 -0.10 -0.79 12,600 12,600 12,400 10,770 134,625,000
30/11/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,400 17,620 222,012,000
29/11/2016 12,600 0.00 ■■ 0.00 12,750 12,750 12,400 5,600 70,560,000
28/11/2016 12,600 -0.20 -1.56 12,600 12,700 12,500 6,860 86,436,000
25/11/2016 12,800 0.40 3.23 12,400 12,800 12,350 23,470 300,416,000
24/11/2016 12,400 0.00 ■■ 0.00 12,300 12,600 12,300 18,300 226,920,000
23/11/2016 12,400 0.00 ■■ 0.00 12,500 12,500 12,300 12,820 158,968,000
22/11/2016 12,400 0.10 0.81 12,300 12,500 12,300 37,560 465,744,000
21/11/2016 12,300 0.00 ■■ 0.00 12,400 12,400 12,200 11,490 141,327,000
18/11/2016 12,300 -0.10 -0.81 12,400 12,500 12,300 13,960 171,708,000
17/11/2016 12,400 0.00 ■■ 0.00 12,500 12,500 12,300 21,650 268,460,000
16/11/2016 12,400 -0.05 -0.40 12,350 12,400 12,250 18,700 231,880,000
15/11/2016 12,450 -0.05 -0.40 12,500 12,500 12,250 7,270 90,511,500
14/11/2016 12,500 0.10 0.81 12,300 12,500 12,200 15,380 192,250,000
11/11/2016 12,400 0.10 0.81 12,300 12,600 12,200 27,330 338,892,000
10/11/2016 12,300 0.10 0.82 12,500 12,500 12,000 32,320 397,536,000
09/11/2016 12,200 -0.05 -0.41 12,000 12,250 11,900 80,130 977,586,000
08/11/2016 12,250 -0.05 -0.41 11,800 12,400 11,800 17,040 208,740,000
07/11/2016 12,300 -0.10 -0.81 12,200 12,500 11,950 116,610 1,434,303,000
04/11/2016 12,400 -0.05 -0.40 12,250 12,450 12,250 68,270 846,548,000
03/11/2016 12,450 -0.15 -1.19 12,500 12,500 12,300 80,490 1,002,100,500
02/11/2016 12,600 -0.15 -1.18 12,550 12,900 12,500 94,890 1,195,614,000
01/11/2016 12,750 0.05 0.39 12,700 12,800 12,500 76,190 971,422,500
31/10/2016 12,700 0.10 0.79 12,600 12,900 12,500 44,290 562,483,000
28/10/2016 12,600 -0.20 -1.56 12,600 12,900 12,600 26,540 334,404,000
27/10/2016 12,800 -0.05 -0.39 12,600 12,850 12,600 54,020 691,456,000
26/10/2016 12,850 0.10 0.78 12,850 12,900 12,550 73,980 950,643,000
25/10/2016 12,750 -0.25 -1.92 12,800 13,000 12,550 39,690 506,047,500
24/10/2016 13,000 -0.10 -0.76 13,100 13,100 12,600 43,200 561,600,000
21/10/2016 13,100 0.10 0.77 13,000 13,200 12,800 22,460 294,226,000
20/10/2016 13,000 0.00 ■■ 0.00 13,200 13,300 13,000 82,470 1,072,110,000
19/10/2016 13,000 0.25 1.96 12,550 13,000 12,550 93,890 1,220,570,000
18/10/2016 12,750 -0.10 -0.78 12,800 12,850 12,500 55,570 708,517,500
17/10/2016 12,850 0.00 ■■ 0.00 12,850 13,100 12,800 92,560 1,189,396,000
14/10/2016 12,850 -0.05 -0.39 12,600 12,900 12,500 86,640 1,113,324,000
13/10/2016 12,900 0.00 ■■ 0.00 12,900 13,000 12,500 35,630 459,627,000
12/10/2016 12,900 -0.10 -0.77 13,000 13,400 12,600 121,060 1,561,674,000
11/10/2016 13,000 0.20 1.56 12,700 13,000 12,700 117,330 1,525,290,000
10/10/2016 12,800 0.00 ■■ 0.00 12,800 12,950 12,400 133,180 1,704,704,000
07/10/2016 12,800 -0.15 -1.16 12,950 13,150 12,200 103,120 1,319,936,000
06/10/2016 12,950 0.45 3.60 12,700 13,350 12,700 124,450 1,611,627,500
05/10/2016 12,500 0.80 6.84 11,800 12,500 11,800 325,390 4,067,375,000
04/10/2016 11,700 0.10 0.86 11,600 12,000 11,600 225,910 2,643,147,000
03/10/2016 11,600 -0.10 -0.85 11,700 11,800 11,600 99,340 1,152,344,000
30/09/2016 11,700 0.00 ■■ 0.00 11,900 12,000 11,600 39,550 462,735,000
29/09/2016 11,700 0.50 4.46 11,350 11,800 11,300 100,090 1,171,053,000
28/09/2016 11,200 0.05 0.45 11,200 11,250 11,100 26,860 300,832,000
27/09/2016 11,150 -0.30 -2.62 11,350 11,350 11,000 13,510 150,636,500
26/09/2016 11,450 0.00 ■■ 0.00 11,400 11,450 11,100 7,330 83,928,500
23/09/2016 11,450 0.00 ■■ 0.00 11,450 11,550 11,200 8,260 94,577,000
22/09/2016 11,450 0.15 1.33 11,450 11,500 11,100 28,730 328,958,500
21/09/2016 11,300 0.30 2.73 11,000 11,400 11,000 26,490 299,337,000
20/09/2016 11,000 -0.40 -3.51 11,400 11,400 11,000 69,410 763,510,000
19/09/2016 11,400 -0.10 -0.87 11,450 11,450 11,200 40,000 456,000,000
16/09/2016 11,500 0.15 1.32 11,300 11,700 11,200 25,560 293,940,000
15/09/2016 11,350 -0.15 -1.30 11,400 11,800 11,250 11,740 133,249,000
14/09/2016 11,500 0.00 ■■ 0.00 11,200 11,600 11,200 65,120 748,880,000
13/09/2016 11,500 -0.10 -0.86 11,600 11,600 11,250 42,040 483,460,000
12/09/2016 11,600 -0.10 -0.85 11,500 11,600 11,400 217,900 2,527,640,000
09/09/2016 11,700 -0.10 -0.85 11,700 11,900 11,500 123,700 1,447,290,000
08/09/2016 11,800 0.00 ■■ 0.00 11,900 11,900 11,500 103,270 1,218,586,000
07/09/2016 11,800 0.50 4.42 11,300 11,800 11,200 534,760 6,310,168,000
06/09/2016 11,300 0.10 0.89 11,200 11,500 11,000 127,110 1,436,343,000
05/09/2016 11,200 0.50 4.67 10,700 11,400 10,700 236,250 2,646,000,000
01/09/2016 10,700 0.20 1.90 10,500 10,800 10,500 271,890 2,909,223,000
31/08/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 19,200 201,600,000
30/08/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 6,700 70,350,000
29/08/2016 10,500 -0.10 -0.94 10,400 10,600 10,400 20,200 212,100,000
26/08/2016 10,600 0.10 0.95 10,500 10,600 10,500 19,580 207,548,000
25/08/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 11,750 123,375,000
24/08/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 24,480 257,040,000
23/08/2016 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 17,310 181,755,000
22/08/2016 10,500 -0.10 -0.94 10,600 10,600 10,400 22,510 236,355,000
19/08/2016 10,600 0.00 ■■ 0.00 10,500 10,600 10,500 49,650 526,290,000
18/08/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 36,520 387,112,000
17/08/2016 10,600 0.10 0.95 10,600 10,600 10,500 105,800 1,121,480,000
16/08/2016 10,500 0.00 ■■ 0.00 10,600 10,600 10,500 68,900 723,450,000
15/08/2016 10,500 -0.10 -0.94 10,600 10,600 10,500 20,260 212,730,000
12/08/2016 10,600 0.10 0.95 10,500 10,600 10,500 108,740 1,152,644,000
11/08/2016 10,500 0.00 ■■ 0.00 10,500 10,600 10,400 24,770 260,085,000
10/08/2016 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 2,330 24,465,000
09/08/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 30,560 320,880,000
08/08/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 20,210 212,205,000
05/08/2016 10,500 0.10 0.96 10,400 10,500 10,300 23,000 241,500,000
04/08/2016 10,400 0.20 1.96 10,300 10,500 10,300 33,220 345,488,000
03/08/2016 10,200 -0.20 -1.92 10,300 10,400 10,200 53,160 542,232,000
02/08/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,300 93,780 975,312,000
01/08/2016 10,400 0.10 0.97 10,400 10,500 10,300 23,000 239,200,000
29/07/2016 10,300 -0.20 -1.90 10,500 10,500 10,300 75,140 773,942,000
28/07/2016 10,500 -0.10 -0.94 10,600 10,600 10,500 13,810 145,005,000
27/07/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 29,370 311,322,000
26/07/2016 10,600 0.10 0.95 10,500 10,700 10,400 61,260 649,356,000
25/07/2016 10,500 -0.20 -1.87 10,600 10,600 10,500 27,640 290,220,000
22/07/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,600 27,950 299,065,000
21/07/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,600 45,000 481,500,000
20/07/2016 10,700 0.10 0.94 10,700 10,700 10,600 40,600 434,420,000
19/07/2016 10,600 -0.10 -0.93 10,700 10,900 10,600 75,340 798,604,000
18/07/2016 10,700 0.10 0.94 10,700 10,700 10,600 38,000 406,600,000
15/07/2016 10,600 -0.10 -0.93 10,800 10,800 10,600 123,810 1,312,386,000
14/07/2016 10,700 0.10 0.94 10,600 10,900 10,600 136,470 1,460,229,000
13/07/2016 10,600 0.10 0.95 10,600 10,600 10,500 45,860 486,116,000
12/07/2016 10,500 -0.10 -0.94 10,500 10,500 10,500 75,270 790,335,000
11/07/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 56,220 595,932,000
08/07/2016 10,600 -0.10 -0.93 10,600 10,700 10,500 49,440 524,064,000
07/07/2016 10,700 0.20 1.90 10,500 10,800 10,500 130,010 1,391,107,000
06/07/2016 10,500 -0.10 -0.94 10,600 10,600 10,500 54,940 576,870,000
05/07/2016 10,600 0.10 0.95 10,700 10,700 10,500 55,180 584,908,000
04/07/2016 10,500 -0.20 -1.87 10,700 10,700 10,500 64,650 678,825,000
01/07/2016 10,700 -0.10 -0.93 10,700 10,700 10,500 33,240 355,668,000
30/06/2016 10,800 0.40 3.85 10,400 10,800 10,300 60,570 654,156,000
29/06/2016 10,400 0.00 ■■ 0.00 10,300 10,400 10,200 120,440 1,252,576,000
28/06/2016 10,400 0.10 0.97 10,300 10,400 10,200 28,190 293,176,000
27/06/2016 10,300 0.00 ■■ 0.00 10,200 10,300 10,200 20,380 209,914,000
24/06/2016 10,300 -0.20 -1.90 10,500 10,500 10,000 208,220 2,144,666,000
23/06/2016 10,500 0.10 0.96 10,400 10,500 10,400 17,080 179,340,000
22/06/2016 10,400 -0.10 -0.95 10,400 10,400 10,400 11,140 115,856,000
21/06/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,300 26,300 276,150,000
20/06/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 32,660 342,930,000
17/06/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 15,730 165,165,000
16/06/2016 10,500 0.00 ■■ 0.00 10,600 10,600 10,500 25,070 263,235,000
15/06/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 41,200 432,600,000
14/06/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 23,090 242,445,000
13/06/2016 10,500 -0.10 -0.94 10,500 10,500 10,500 47,130 494,865,000
10/06/2016 10,600 0.00 ■■ 0.00 10,600 10,700 10,500 67,610 716,666,000
09/06/2016 10,600 0.10 0.95 10,500 10,600 10,400 224,130 2,375,778,000
08/06/2016 10,500 0.10 0.96 10,400 10,600 10,400 41,580 436,590,000
07/06/2016 10,400 0.00 ■■ 0.00 10,400 10,700 10,300 51,040 530,816,000
06/06/2016 10,400 0.00 ■■ 0.00 10,300 10,500 10,300 47,090 489,736,000
03/06/2016 10,400 0.00 ■■ 0.00 10,300 10,500 10,300 35,220 366,288,000
02/06/2016 10,400 0.10 0.97 10,300 10,500 10,300 74,040 770,016,000
01/06/2016 10,300 -0.10 -0.96 10,400 10,400 10,300 62,010 638,703,000
31/05/2016 10,400 0.00 ■■ 0.00 10,400 10,500 10,300 121,200 1,260,480,000
30/05/2016 10,400 -0.10 -0.95 10,400 10,500 10,400 22,600 235,040,000
27/05/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,300 40,410 424,305,000
26/05/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 12,580 132,090,000
25/05/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 21,600 226,800,000
24/05/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 8,220 86,310,000
23/05/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 43,000 451,500,000
20/05/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 26,250 275,625,000
19/05/2016 10,500 0.00 ■■ 0.00 10,600 10,800 10,500 61,000 640,500,000
18/05/2016 10,500 0.10 0.96 10,500 10,600 10,400 57,700 605,850,000
17/05/2016 10,400 -0.10 -0.95 10,400 10,500 10,400 36,960 384,384,000
16/05/2016 10,500 0.10 0.96 10,400 10,500 10,300 7,330 76,965,000
13/05/2016 10,400 -0.10 -0.95 10,400 10,500 10,400 112,250 1,167,400,000
12/05/2016 10,500 0.10 0.96 10,500 10,500 10,500 49,800 522,900,000
11/05/2016 10,400 -0.10 -0.95 10,500 10,500 10,400 27,680 287,872,000
10/05/2016 10,500 -0.10 -0.94 10,600 10,600 10,400 26,340 276,570,000
09/05/2016 10,600 0.10 0.95 10,500 10,600 10,500 50,010 530,106,000
06/05/2016 10,500 -0.10 -0.94 10,600 10,600 10,500 17,330 181,965,000
05/05/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 10,020 106,212,000
04/05/2016 10,600 -0.20 -1.85 10,700 10,700 10,600 3,490 36,994,000
29/04/2016 10,800 0.30 2.86 10,600 10,800 10,500 20,270 218,916,000
28/04/2016 10,500 -0.20 -1.87 10,600 10,600 10,500 20,530 215,565,000
27/04/2016 10,700 0.20 1.90 10,500 10,800 10,500 26,040 278,628,000
26/04/2016 10,500 -0.20 -1.87 10,700 10,700 10,500 9,080 95,340,000
25/04/2016 10,700 -0.10 -0.93 10,700 10,700 10,700 16,410 175,587,000
22/04/2016 10,800 0.20 1.89 10,700 10,800 10,600 17,140 185,112,000
21/04/2016 10,600 -0.10 -0.93 10,600 10,700 10,600 9,500 100,700,000
20/04/2016 10,700 0.20 1.90 10,500 10,800 10,500 23,050 246,635,000
19/04/2016 10,500