Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +6.04 (+0.54%)
  • HNX-Index 250.25 +0.84 (+0.34%)
  • UPCOM-Index 84.74 -0.48 (-0.56%)
CTCP Kinh doanh Khí Miền Nam
Southern Gas Trading Joint Stock Company
Mã CK:      PGS      27.80      -0.10 (-0.36%)      (cập nhật 23:45 30/09/2022)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Gas, Nước & DV tiện ích
Website: http://www.pgs.com.vn
PGS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
30/09/2022 27,800 -0.10 -0.36 27,900 27,800 27,000 14,000 389,200,000
29/09/2022 27,900 -0.10 -0.36 28,000 28,000 27,600 2,100 58,590,000
28/09/2022 28,000 0.70 2.50 27,300 28,100 25,800 10,900 305,200,000
27/09/2022 27,300 -1.00 -3.66 28,300 28,300 27,300 11,700 319,410,000
26/09/2022 28,300 0.20 0.71 28,100 28,300 27,000 12,100 342,430,000
23/09/2022 28,100 -0.10 -0.36 28,200 28,100 27,100 12,500 351,250,000
22/09/2022 28,200 0.70 2.48 27,500 28,400 27,000 37,900 1,068,780,000
21/09/2022 27,500 -0.70 -2.55 28,200 27,500 27,000 8,500 233,750,000
20/09/2022 28,200 -0.20 -0.71 28,400 28,200 27,100 2,900 81,780,000
19/09/2022 28,400 0.40 1.41 28,000 28,400 26,700 1,100 31,240,000
16/09/2022 28,000 0.10 0.36 27,900 28,000 28,000 1,000 28,000,000
15/09/2022 27,900 -0.10 -0.36 28,000 28,000 27,900 2,200 61,380,000
14/09/2022 28,000 -1.70 -6.07 29,700 29,500 28,000 3,400 95,200,000
13/09/2022 29,700 1.70 5.72 28,000 29,700 28,000 1,000 29,700,000
12/09/2022 28,000 -0.60 -2.14 28,600 28,100 28,000 2,000 56,000,000
09/09/2022 28,600 -0.20 -0.70 28,800 28,900 28,600 300 8,580,000
08/09/2022 28,800 0.80 2.78 28,000 28,800 28,800 100 2,880,000
07/09/2022 28,000 -1.90 -6.79 29,900 29,500 28,000 13,600 380,800,000
06/09/2022 29,900 1.20 4.01 28,700 29,900 28,100 10,400 310,960,000
05/09/2022 28,700 0.40 1.39 28,300 28,700 28,700 100 2,870,000
31/08/2022 28,300 -0.70 -2.47 29,000 29,400 28,300 5,400 152,820,000
30/08/2022 29,000 0.00 ■■ 0.00 29,000 29,900 28,000 32,100 930,900,000
29/08/2022 29,000 0.00 ■■ 0.00 29,000 29,000 27,300 11,400 330,600,000
26/08/2022 29,000 0.00 ■■ 0.00 29,000 29,000 28,000 5,800 168,200,000
25/08/2022 29,000 0.00 ■■ 0.00 29,000 29,900 28,800 13,600 394,400,000
24/08/2022 29,000 -0.40 -1.38 29,400 30,000 29,000 45,700 1,325,300,000
23/08/2022 29,400 1.40 4.76 28,000 29,900 28,000 355,800 10,460,520,000
22/08/2022 28,000 -0.20 -0.71 28,200 28,200 28,000 400 11,200,000
19/08/2022 28,200 -0.50 -1.77 28,700 28,200 27,000 3,400 95,880,000
18/08/2022 28,700 0.00 ■■ 0.00 28,700 0 0 0 0
17/08/2022 28,700 0.00 ■■ 0.00 28,700 0 0 0 0
16/08/2022 28,700 0.00 ■■ 0.00 28,700 0 0 0 0
15/08/2022 28,700 1.20 4.18 27,500 28,700 27,100 12,700 364,490,000
12/08/2022 27,500 -0.80 -2.91 28,300 28,300 27,500 5,900 162,250,000
11/08/2022 28,300 -0.20 -0.71 28,500 28,400 28,300 38,300 1,083,890,000
10/08/2022 28,500 -0.20 -0.70 28,700 28,900 27,800 35,000 997,500,000
09/08/2022 28,700 -0.20 -0.70 28,900 29,000 28,000 17,400 499,380,000
08/08/2022 28,900 0.60 2.08 28,300 29,000 28,000 3,400 98,260,000
05/08/2022 28,300 -0.30 -1.06 28,600 28,600 28,000 14,900 421,670,000
04/08/2022 28,600 -0.30 -1.05 28,900 29,000 28,000 24,900 712,140,000
03/08/2022 28,900 -0.20 -0.69 29,100 29,000 28,500 23,700 684,930,000
02/08/2022 29,100 0.80 2.75 28,300 29,100 28,300 91,400 2,659,740,000
01/08/2022 28,300 1.30 4.59 27,000 28,300 27,100 22,100 625,430,000
29/07/2022 27,000 -0.20 -0.74 27,200 27,000 27,000 4,900 132,300,000
28/07/2022 27,200 0.40 1.47 26,800 27,200 26,500 18,000 489,600,000
27/07/2022 26,800 -0.20 -0.75 27,000 26,800 26,100 8,800 235,840,000
26/07/2022 27,000 0.00 ■■ 0.00 27,000 27,000 26,000 7,800 210,600,000
25/07/2022 27,000 -0.30 -1.11 27,300 27,000 26,000 3,500 94,500,000
22/07/2022 27,300 -0.20 -0.73 27,500 27,400 26,500 2,400 65,520,000
21/07/2022 27,500 0.80 2.91 26,700 28,400 26,500 32,000 880,000,000
20/07/2022 26,700 1.60 5.99 25,100 26,800 25,300 52,000 1,388,400,000
19/07/2022 25,100 0.20 0.80 24,900 25,100 24,900 32,800 823,280,000
18/07/2022 24,900 0.50 2.01 24,400 25,000 24,700 36,500 908,850,000
15/07/2022 24,400 -0.10 -0.41 24,500 25,000 24,400 15,700 383,080,000
14/07/2022 24,500 0.00 ■■ 0.00 24,500 24,500 24,100 2,100 51,450,000
13/07/2022 24,500 0.00 ■■ 0.00 24,500 24,500 24,200 16,300 399,350,000
12/07/2022 24,500 0.50 2.04 24,000 24,500 24,000 13,200 323,400,000
11/07/2022 24,000 0.00 ■■ 0.00 24,000 25,000 23,500 20,500 492,000,000
08/07/2022 24,000 0.00 ■■ 0.00 24,000 24,000 23,400 8,000 192,000,000
07/07/2022 24,000 0.00 ■■ 0.00 24,000 24,000 23,400 9,500 228,000,000
06/07/2022 24,000 0.60 2.50 23,400 24,000 23,400 29,400 705,600,000
05/07/2022 23,400 -0.70 -2.99 24,100 24,000 23,300 20,300 475,020,000
04/07/2022 24,100 -0.30 -1.24 24,400 24,100 23,300 11,700 281,970,000
01/07/2022 24,400 -0.10 -0.41 24,500 24,400 23,000 5,300 129,320,000
30/06/2022 24,500 0.70 2.86 23,800 25,000 23,600 700 17,150,000
29/06/2022 23,800 -0.20 -0.84 24,000 23,800 23,500 300 7,140,000
28/06/2022 24,000 -0.80 -3.33 24,800 24,000 23,400 30,300 727,200,000
27/06/2022 24,800 0.60 2.42 24,200 24,800 24,800 100 2,480,000
24/06/2022 24,200 -0.60 -2.48 24,800 24,700 24,200 200 4,840,000
23/06/2022 24,800 0.60 2.42 24,200 25,000 23,600 7,500 186,000,000
22/06/2022 24,200 -0.10 -0.41 24,300 24,200 23,000 13,000 314,600,000
21/06/2022 24,300 0.30 1.23 24,000 24,400 23,200 11,200 272,160,000
20/06/2022 24,000 0.30 1.25 23,700 24,000 23,100 9,300 223,200,000
17/06/2022 23,700 -0.80 -3.38 24,500 24,200 23,500 7,200 170,640,000
16/06/2022 24,500 0.10 0.41 24,400 25,000 23,800 2,100 51,450,000
15/06/2022 24,400 -0.20 -0.82 24,600 24,600 23,600 3,100 75,640,000
14/06/2022 24,600 0.10 0.41 24,500 25,000 23,300 13,400 329,640,000
13/06/2022 24,500 -0.50 -2.04 25,000 24,600 23,100 9,600 235,200,000
10/06/2022 25,000 -1.50 -6.00 26,500 26,400 25,000 20,000 500,000,000
09/06/2022 26,500 0.60 2.26 25,900 26,500 25,500 11,700 310,050,000
08/06/2022 27,400 0.40 1.46 27,000 28,000 27,000 117,700 3,224,980,000
07/06/2022 27,000 0.20 0.74 26,800 27,900 26,500 20,200 545,400,000
06/06/2022 26,800 0.80 2.99 26,000 27,000 25,100 34,800 932,640,000
03/06/2022 26,000 -0.10 -0.38 26,100 26,300 26,000 49,600 1,289,600,000
02/06/2022 26,100 -0.70 -2.68 26,800 26,800 26,100 3,800 99,180,000
01/06/2022 26,800 0.30 1.12 26,500 27,200 26,800 42,900 1,149,720,000
31/05/2022 26,500 1.00 3.77 25,500 26,600 25,500 50,700 1,343,550,000
30/05/2022 25,500 0.50 1.96 25,000 26,000 25,000 9,700 247,350,000
27/05/2022 25,000 0.40 1.60 24,600 25,200 25,000 34,000 850,000,000
26/05/2022 24,600 -0.60 -2.44 25,200 25,200 24,600 2,000 49,200,000
25/05/2022 25,200 0.70 2.78 24,500 25,200 24,400 8,100 204,120,000
24/05/2022 24,500 0.40 1.63 24,100 24,700 24,200 8,200 200,900,000
23/05/2022 24,100 0.10 0.41 24,000 24,500 24,000 24,900 600,090,000
20/05/2022 24,000 0.50 2.08 23,500 24,200 23,700 37,200 892,800,000
19/05/2022 23,500 -0.80 -3.40 24,300 24,300 23,500 3,400 79,900,000
18/05/2022 24,300 -0.70 -2.88 25,000 25,000 24,100 25,200 612,360,000
17/05/2022 25,000 1.00 4.00 24,000 25,000 23,400 23,500 587,500,000
16/05/2022 24,000 -0.40 -1.67 24,400 25,000 23,600 18,300 439,200,000
13/05/2022 24,400 0.00 ■■ 0.00 24,400 24,400 23,500 11,100 270,840,000
12/05/2022 24,400 0.00 ■■ 0.00 24,400 24,400 23,400 23,400 570,960,000
11/05/2022 24,400 0.00 ■■ 0.00 24,400 0 0 0 0
10/05/2022 24,400 0.00 ■■ 0.00 24,400 24,400 22,200 3,400 82,960,000
09/05/2022 24,400 -0.10 -0.41 24,500 25,000 23,000 28,000 683,200,000
29/04/2022 24,500 0.50 2.04 24,000 24,700 24,100 14,700 360,150,000
28/04/2022 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 13,700 328,800,000
27/04/2022 24,000 0.50 2.08 23,500 24,000 21,800 7,800 187,200,000
26/04/2022 23,500 1.10 4.68 22,400 23,500 22,400 109,900 2,582,650,000
25/04/2022 24,800 0.00 ■■ 0.00 24,800 0 0 0 0
23/04/2022 24,800 -1.00 -4.03 25,800 25,700 23,500 9,280 230,144,000
22/04/2022 24,800 -1.00 -4.03 25,800 25,700 23,500 9,280 230,144,000
21/04/2022 25,800 -0.40 -1.55 26,200 26,100 23,600 7,400 190,920,000
20/04/2022 26,200 -0.70 -2.67 26,900 26,900 24,600 4,210 110,302,000
19/04/2022 26,900 0.10 0.37 26,800 27,500 26,800 9,730 261,737,000
18/04/2022 26,800 0.00 ■■ 0.00 26,800 27,300 26,200 7,600 203,680,000
16/04/2022 26,800 0.10 0.37 26,700 27,500 26,800 10,060 269,608,000
15/04/2022 26,800 0.10 0.37 26,700 27,500 26,800 100,600 2,696,080,000
14/04/2022 26,700 0.70 2.62 26,000 27,400 26,600 92,800 2,477,760,000
13/04/2022 26,000 1.00 3.85 25,000 26,000 25,000 23,200 603,200,000
12/04/2022 25,000 -0.10 -0.40 25,100 25,700 25,000 101,400 2,535,000,000
08/04/2022 25,100 -1.50 -5.98 26,600 27,200 24,800 38,900 976,390,000
07/04/2022 26,600 -0.80 -3.01 27,400 27,300 26,400 19,600 521,360,000
06/04/2022 27,400 0.70 2.55 26,700 27,500 26,000 93,300 2,556,420,000
05/04/2022 26,700 0.40 1.50 26,300 26,800 26,300 39,500 1,054,650,000
04/04/2022 26,300 0.30 1.14 26,000 26,300 25,800 39,800 1,046,740,000
01/04/2022 26,000 -0.20 -0.77 26,200 26,100 25,200 63,000 1,638,000,000
31/03/2022 26,200 0.20 0.76 26,000 26,200 25,500 77,200 2,022,640,000
30/03/2022 26,000 -0.80 -3.08 26,800 26,600 26,000 151,600 3,941,600,000
29/03/2022 26,800 0.30 1.12 26,500 27,000 26,000 63,200 1,693,760,000
28/03/2022 26,500 -0.30 -1.13 26,800 27,400 26,500 35,200 932,800,000
25/03/2022 26,800 -0.60 -2.24 27,400 27,700 26,700 35,300 946,040,000
24/03/2022 27,400 0.30 1.09 27,100 27,800 27,200 38,600 1,057,640,000
23/03/2022 27,100 0.00 ■■ 0.00 27,100 27,300 26,800 51,000 1,382,100,000
22/03/2022 27,100 0.00 ■■ 0.00 27,100 27,300 26,300 92,900 2,517,590,000
21/03/2022 27,100 -0.10 -0.37 27,200 27,500 26,200 52,800 1,430,880,000
18/03/2022 27,200 0.70 2.57 26,500 27,700 26,500 83,500 2,271,200,000
17/03/2022 26,500 -0.50 -1.89 27,000 27,000 26,000 35,300 935,450,000
16/03/2022 27,000 1.10 4.07 25,900 27,500 25,800 25,700 693,900,000
15/03/2022 25,900 0.00 ■■ 0.00 25,900 26,100 23,800 98,700 2,556,330,000
14/03/2022 25,900 -1.60 -6.18 27,500 27,500 25,800 66,800 1,730,120,000
11/03/2022 27,500 -1.20 -4.36 28,700 28,700 27,000 88,400 2,431,000,000
10/03/2022 28,700 -1.30 -4.53 30,000 30,000 28,300 75,100 2,155,370,000
09/03/2022 30,000 1.40 4.67 28,600 30,300 26,800 304,800 9,144,000,000
08/03/2022 28,600 -0.90 -3.15 29,500 29,500 28,300 122,500 3,503,500,000
07/03/2022 29,500 1.50 5.08 28,000 30,000 28,500 257,500 7,596,250,000
04/03/2022 28,000 -0.90 -3.21 28,900 28,900 28,000 117,700 3,295,600,000
03/03/2022 28,900 1.20 4.15 27,700 29,000 27,000 162,300 4,690,470,000
02/03/2022 27,700 0.60 2.17 27,100 28,400 27,100 102,400 2,836,480,000
01/03/2022 27,100 -0.40 -1.48 27,500 29,000 27,000 88,900 2,409,190,000
28/02/2022 27,500 -0.30 -1.09 27,800 27,900 27,400 65,500 1,801,250,000
25/02/2022 27,800 0.00 ■■ 0.00 27,800 29,000 27,200 81,000 2,251,800,000
24/02/2022 27,800 0.80 2.88 27,000 29,500 26,800 491,200 13,655,360,000
23/02/2022 27,000 1.00 3.70 26,000 27,500 26,500 176,900 4,776,300,000
22/02/2022 26,000 0.50 1.92 25,500 27,000 23,200 92,200 2,397,200,000
21/02/2022 25,500 -0.10 -0.39 25,600 25,800 25,300 41,200 1,050,600,000
18/02/2022 25,600 0.00 ■■ 0.00 25,600 26,000 25,300 42,800 1,095,680,000
17/02/2022 25,600 -0.10 -0.39 25,700 25,700 25,200 82,200 2,104,320,000
16/02/2022 25,700 -0.60 -2.33 26,300 25,900 25,700 43,500 1,117,950,000
15/02/2022 26,300 -0.50 -1.90 26,800 27,000 26,000 57,400 1,509,620,000
14/02/2022 26,800 2.40 8.96 24,400 26,800 24,000 239,200 6,410,560,000
11/02/2022 24,400 0.40 1.64 24,000 24,500 24,000 65,700 1,603,080,000
10/02/2022 24,000 -0.40 -1.67 24,400 24,400 23,500 42,300 1,015,200,000
09/02/2022 24,400 0.50 2.05 23,900 24,400 23,900 32,500 793,000,000
08/02/2022 23,900 0.20 0.84 23,700 24,000 23,900 19,100 456,490,000
07/02/2022 23,700 1.00 4.22 22,700 23,700 22,700 37,700 893,490,000
28/01/2022 22,700 -0.20 -0.88 22,900 23,000 21,000 13,600 308,720,000
27/01/2022 22,900 0.20 0.87 22,700 23,000 22,700 29,800 682,420,000
26/01/2022 22,700 -0.70 -3.08 23,400 23,600 22,400 10,600 240,620,000
25/01/2022 23,400 -0.10 -0.43 23,500 23,400 21,300 35,900 840,060,000
24/01/2022 23,500 -0.40 -1.70 23,900 23,900 22,100 24,500 575,750,000
21/01/2022 23,900 -0.10 -0.42 24,000 24,000 23,000 45,800 1,094,620,000
20/01/2022 24,000 0.00 ■■ 0.00 24,000 24,000 23,600 31,900 765,600,000
19/01/2022 24,000 0.70 2.92 23,300 24,000 23,300 13,700 328,800,000
18/01/2022 23,300 0.20 0.86 23,100 23,500 23,100 42,500 990,250,000
17/01/2022 23,100 -1.40 -6.06 24,500 25,100 22,500 84,100 1,942,710,000
14/01/2022 24,500 -0.20 -0.82 24,700 24,600 24,100 9,700 237,650,000
13/01/2022 24,700 0.30 1.21 24,400 25,400 24,100 44,400 1,096,680,000
12/01/2022 24,400 0.20 0.82 24,200 25,000 23,800 38,700 944,280,000
11/01/2022 24,200 -0.80 -3.31 25,000 24,900 24,000 66,400 1,606,880,000
10/01/2022 25,000 -0.80 -3.20 25,800 26,200 25,000 113,800 2,845,000,000
07/01/2022 25,800 0.30 1.16 25,500 26,000 25,000 145,200 3,746,160,000
06/01/2022 25,500 -0.30 -1.18 25,800 25,800 25,200 38,600 984,300,000
05/01/2022 25,800 0.30 1.16 25,500 26,300 25,600 104,700 2,701,260,000
04/01/2022 25,500 0.50 1.96 25,000 26,000 24,600 112,900 2,878,950,000
31/12/2021 25,000 0.00 ■■ 0.00 25,000 25,000 24,500 46,200 1,155,000,000
30/12/2021 25,000 0.30 1.20 24,700 25,800 24,700 86,600 2,165,000,000
29/12/2021 24,700 0.50 2.02 24,200 24,700 24,000 25,500 629,850,000
22/12/2021 24,700 0.30 1.21 24,400 25,200 24,400 52,600 1,299,220,000
21/12/2021 24,400 0.40 1.64 24,000 24,600 24,000 32,100 783,240,000
20/12/2021 24,000 -0.90 -3.75 24,900 24,800 24,000 48,300 1,159,200,000
17/12/2021 24,900 -0.10 -0.40 25,000 25,300 24,600 30,800 766,920,000
16/12/2021 25,000 0.00 ■■ 0.00 25,000 25,500 24,600 38,500 962,500,000
15/12/2021 25,000 0.00 ■■ 0.00 25,000 25,000 24,600 23,000 575,000,000
14/12/2021 25,300 -0.20 -0.79 25,500 25,500 25,300 27,700 700,810,000
13/12/2021 25,500 0.90 3.53 24,600 25,600 24,600 36,400 928,200,000
10/12/2021 24,600 0.00 ■■ 0.00 24,600 24,600 24,300 35,000 861,000,000
09/12/2021 24,600 0.20 0.81 24,400 25,000 24,300 37,000 910,200,000
08/12/2021 24,400 -0.60 -2.46 25,000 25,600 24,400 24,700 602,680,000
07/12/2021 25,000 1.00 4.00 24,000 25,100 24,000 56,300 1,407,500,000
06/12/2021 24,000 -1.30 -5.42 25,300 25,200 23,700 35,900 861,600,000
03/12/2021 25,300 -0.80 -3.16 26,100 26,300 25,100 39,300 994,290,000
02/12/2021 26,100 0.50 1.92 25,600 26,500 25,500 49,700 1,297,170,000
01/12/2021 25,600 0.00 ■■ 0.00 25,600 25,900 24,600 66,100 1,692,160,000
30/11/2021 25,600 0.20 0.78 25,400 26,000 25,400 76,600 1,960,960,000
29/11/2021 25,400 -0.50 -1.97 25,900 25,600 24,500 55,800 1,417,320,000
26/11/2021 25,900 -0.60 -2.32 26,500 26,500 25,600 102,700 2,659,930,000
25/11/2021 26,500 0.20 0.75 26,300 26,500 25,500 97,100 2,573,150,000
24/11/2021 26,300 -0.20 -0.76 26,500 26,800 26,200 93,700 2,464,310,000
23/11/2021 26,500 1.40 5.28 25,100 26,500 25,000 100,600 2,665,900,000
22/11/2021 25,100 -2.40 -9.56 27,500 27,400 25,000 294,500 7,391,950,000
19/11/2021 27,500 -1.70 -6.18 29,200 30,000 26,300 298,000 8,195,000,000
18/11/2021 29,200 -1.40 -4.79 30,600 30,700 28,700 201,400 5,880,880,000
17/11/2021 30,600 0.40 1.31 30,200 31,500 30,400 232,600 7,117,560,000
16/11/2021 30,200 0.70 2.32 29,500 30,500 29,100 131,100 3,959,220,000
15/11/2021 29,500 -1.40 -4.75 30,900 31,000 29,100 346,000 10,207,000,000
12/11/2021 30,900 -1.90 -6.15 32,800 32,800 30,000 268,100 8,284,290,000
11/11/2021 32,800 0.20 0.61 32,600 35,200 32,600 326,900 10,722,320,000
10/11/2021 32,600 2.90 8.90 29,700 32,600 29,900 614,000 20,016,400,000
09/11/2021 29,700 1.00 3.37 28,700 30,000 28,400 410,200 12,182,940,000
08/11/2021 28,700 0.00 ■■ 0.00 28,700 28,900 28,200 86,300 2,476,810,000
05/11/2021 28,700 0.20 0.70 28,500 28,900 28,500 93,900 2,694,930,000
04/11/2021 28,500 0.10 0.35 28,400 28,600 28,000 9,340 266,190,000
03/11/2021 28,400 -0.50 -1.76 28,900 29,100 28,100 143,500 4,075,400,000
02/11/2021 28,900 0.20 0.69 28,700 28,900 28,000 136,200 3,936,180,000
01/11/2021 28,700 -0.80 -2.79 29,500 29,500 28,500 230,200 6,606,740,000
29/10/2021 29,500 -0.20 -0.68 29,700 29,800 28,700 252,100 7,436,950,000
28/10/2021 29,700 -1.10 -3.70 30,800 30,900 29,700 175,100 5,200,470,000
27/10/2021 30,800 0.30 0.97 30,500 31,200 29,900 19,850 611,380,000
26/10/2021 30,500 1.80 5.90 28,700 30,500 28,900 365,000 11,132,500,000
25/10/2021 28,700 0.50 1.74 28,200 29,500 28,200 147,000 4,218,900,000
22/10/2021 28,200 0.00 ■■ 0.00 28,200 28,400 27,500 186,700 5,264,940,000
21/10/2021 28,200 0.10 0.35 28,100 29,000 28,100 113,700 3,206,340,000
20/10/2021 28,100 -0.60 -2.14 28,700 28,900 27,800 198,700 5,583,470,000
19/10/2021 28,700 -0.80 -2.79 29,500 29,500 28,600 146,500 4,204,550,000
18/10/2021 29,500 -0.60 -2.03 30,100 31,400 27,600 208,900 6,162,550,000
15/10/2021 30,100 0.40 1.33 29,700 31,200 29,700 288,900 8,695,890,000
14/10/2021 29,700 1.10 3.70 28,600 29,900 28,600 197,100 5,853,870,000
13/10/2021 28,600 -0.60 -2.10 29,200 29,700 27,200 281,100 8,039,460,000
12/10/2021 29,200 -0.30 -1.03 29,500 29,800 28,200 250,700 7,320,440,000
11/10/2021 29,500 -1.60 -5.42 31,100 32,000 29,500 189,700 5,596,150,000
08/10/2021 31,100 1.10 3.54 30,000 32,500 29,400 244,100 7,591,510,000
07/10/2021 29,700 -2.00 -6.73 31,700 31,300 29,200 326,000 9,682,200,000
06/10/2021 31,700 0.10 0.32 31,600 33,500 31,000 313,200 9,928,440,000
05/10/2021 31,600 -1.40 -4.43 33,000 34,000 31,300 267,100 8,440,360,000
04/10/2021 33,000 1.70 5.15 28,500 34,400 31,600 547,000 18,051,000,000
01/10/2021 31,300 2.80 8.95 28,500 31,300 28,400 411,100 12,867,430,000
30/09/2021 28,500 0.40 1.40 28,100 30,000 27,400 108,000 3,078,000,000
29/09/2021 28,100 1.30 4.63 26,800 29,400 26,700 551,400 15,494,340,000
28/09/2021 26,800 2.40 8.96 24,900 26,800 24,400 382,500 10,251,000,000
27/09/2021 24,400 -0.50 -2.05 24,900 26,000 24,000 79,200 1,932,480,000
24/09/2021 24,900 -1.00 -4.02 25,900 25,900 24,500 54,200 1,349,580,000
23/09/2021 25,900 2.20 8.49 23,700 25,900 23,700 337,400 8,738,660,000
22/09/2021 23,700 0.10 0.42 23,600 23,800 23,200 50,800 1,203,960,000
21/09/2021 23,600 0.40 1.69 23,200 23,600 22,300 82,900 1,956,440,000
20/09/2021 23,200 -1.20 -5.17 24,400 25,000 22,800 175,300 4,066,960,000
17/09/2021 24,400 1.00 4.10 23,400 25,000 23,400 276,600 6,749,040,000
16/09/2021 23,400 0.80 3.42 22,600 23,700 22,700 99,600 2,330,640,000
15/09/2021 22,600 0.90 3.98 21,700 23,400 19,600 123,900 2,800,140,000
14/09/2021 21,700 0.10 0.46 21,600 22,800 21,400 47,300 1,026,410,000
13/09/2021 21,600 -0.50 -2.31 22,100 22,500 21,000 60,300 1,302,480,000
10/09/2021 22,100 -0.10 -0.45 22,200 23,200 22,000 41,900 925,990,000
09/09/2021 22,200 0.40 1.80 21,800 23,500 22,000 88,600 1,966,920,000
08/09/2021 21,800 0.00 ■■ 0.00 21,800 22,000 21,200 27,000 588,600,000
07/09/2021 21,800 -0.60 -2.75 22,400 24,000 21,800 102,800 2,241,040,000
06/09/2021 22,400 2.00 8.93 20,400 22,400 20,600 152,200 3,409,280,000
01/09/2021 20,400 0.40 1.96 20,000 20,400 20,000 28,900 589,560,000
31/08/2021 20,000 0.50 2.50 19,500 20,100 19,500 30,700 614,000,000
30/08/2021 19,500 0.00 ■■ 0.00 19,500 19,800 19,500 8,100 157,950,000
27/08/2021 19,500 -0.20 -1.03 19,700 19,700 19,500 7,000 136,500,000
26/08/2021 19,700 0.00 ■■ 0.00 19,700 20,700 19,700 17,800 350,660,000
25/08/2021 19,700 0.40 2.03 19,300 19,700 19,300 4,000 78,800,000
24/08/2021 19,300 0.40 2.07 18,900 19,700 18,900 31,300 604,090,000
23/08/2021 18,900 -0.40 -2.12 19,300 19,800 18,700 6,500 122,850,000
20/08/2021 19,300 -0.30 -1.55 19,600 19,500 19,000 50,400 972,720,000
19/08/2021 19,600 0.00 ■■ 0.00 19,600 19,700 19,500 20,600 403,760,000
18/08/2021 19,600 0.10 0.51 19,500 19,700 19,500 23,500 460,600,000
17/08/2021 19,500 -0.10 -0.51 19,600 19,700 18,600 27,100 528,450,000
16/08/2021 19,600 -0.10 -0.51 19,700 19,900 19,000 24,300 476,280,000
13/08/2021 19,700 -0.40 -2.03 20,100 20,100 19,500 23,300 459,010,000
12/08/2021 20,100 0.70 3.48 19,400 21,000 19,000 46,200 928,620,000
11/08/2021 19,400 0.60 3.09 18,800 19,400 18,800 44,900 871,060,000
10/08/2021 18,800 0.30 1.60 18,500 18,800 18,200 17,600 330,880,000
09/08/2021 18,500 0.30 1.62 18,200 18,700 17,500 26,300 486,550,000
06/08/2021 18,200 -0.10 -0.55 18,300 18,300 18,200 1,100 20,020,000
05/08/2021 18,300 0.30 1.64 18,000 18,300 18,000 10,500 192,150,000
04/08/2021 18,000 -0.10 -0.56 18,100 18,100 18,000 14,700 264,600,000
03/08/2021 18,100 0.60 3.31 17,500 18,100 17,600 27,300 494,130,000
02/08/2021 17,500 -0.50 -2.86 18,000 17,900 17,500 7,000 122,500,000
30/07/2021 18,000 0.20 1.11 17,800 18,000 17,500 6,700 120,600,000
29/07/2021 17,800 0.00 ■■ 0.00 17,800 17,800 17,500 7,100 126,380,000
28/07/2021 17,800 -0.20 -1.12 18,000 18,100 17,700 2,800 49,840,000
27/07/2021 18,000 0.20 1.11 17,800 18,000 17,400 5,500 99,000,000
26/07/2021 17,800 0.00 ■■ 0.00 17,800 17,800 17,200 14,000 249,200,000
23/07/2021 17,800 0.00 ■■ 0.00 17,800 17,800 17,200 9,200 163,760,000
22/07/2021 17,800 0.30 1.69 17,500 18,100 17,200 800 14,240,000
21/07/2021 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 3,200 56,000,000
20/07/2021 17,500 0.50 2.86 17,000 17,900 17,000 11,800 206,500,000
19/07/2021 17,000 -0.40 -2.35 17,400 17,400 17,000 27,100 460,700,000
16/07/2021 17,400 -0.10 -0.57 17,500 17,500 17,300 1,900 33,060,000
15/07/2021 17,500 -0.30 -1.71 17,800 17,800 17,200 4,600 80,500,000
14/07/2021 17,800 0.00 ■■ 0.00 17,800 17,800 17,100 14,400 256,320,000
13/07/2021 17,800 0.30 1.69 17,500 17,800 17,500 6,000 106,800,000
12/07/2021 17,500 -0.60 -3.43 18,100 18,100 17,500 54,700 957,250,000
09/07/2021 18,100 -0.10 -0.55 18,200 18,600 18,000 32,900 595,490,000
08/07/2021 18,200 -0.10 -0.55 18,300 18,500 18,100 4,200 76,440,000
07/07/2021 18,300 -0.70 -3.83 19,000 18,800 18,000 38,000 695,400,000
06/07/2021 19,000 0.30 1.58 18,700 19,200 18,700 30,400 577,600,000
05/07/2021 18,700 -0.10 -0.53 18,800 19,100 18,700 9,100 170,170,000
02/07/2021 18,800 0.20 1.06 18,600 18,800 18,600 43,100 810,280,000
01/07/2021 18,600 0.10 0.54 18,500 18,800 18,500 26,900 500,340,000
30/06/2021 18,500 0.20 1.08 18,300 18,600 18,300 11,900 220,150,000
29/06/2021 18,300 -0.50 -2.73 18,800 18,700 18,300 30,000 549,000,000
28/06/2021 18,800 0.10 0.53 18,700 19,200 18,700 18,500 347,800,000
25/06/2021 18,700 -0.30 -1.60 19,000 19,000 18,700 16,600 310,420,000
24/06/2021 19,000 -0.50 -2.63 19,500 19,500 18,700 33,300 632,700,000
23/06/2021 19,500 -0.30 -1.54 19,800 20,000 19,500 31,200 608,400,000
22/06/2021 20,800 0.20 0.96 20,600 21,000 20,600 73,800 1,535,040,000
21/06/2021 20,600 0.10 0.49 20,500 20,900 20,500 63,400 1,306,040,000
18/06/2021 20,500 -0.10 -0.49 20,600 20,600 20,100 69,900 1,432,950,000
17/06/2021 20,600 0.20 0.97 20,400 20,700 20,200 48,500 999,100,000
16/06/2021 20,400 0.60 2.94 19,800 20,500 19,900 37,700 769,080,000
15/06/2021 19,800 -0.20 -1.01 20,000 20,000 19,700 21,400 423,720,000
14/06/2021 20,000 0.40 2.00 19,600 20,100 19,600 47,800 956,000,000
11/06/2021 19,600 0.00 ■■ 0.00 19,600 19,800 19,200 45,800 897,680,000
10/06/2021 19,600 -0.60 -3.06 20,200 20,200 19,200 45,300 887,880,000
09/06/2021 20,200 0.40 1.98 19,800 20,300 19,500 28,900 583,780,000
08/06/2021 19,800 -1.10 -5.56 20,900 21,100 19,400 50,200 993,960,000
07/06/2021 20,900 0.30 1.44 20,600 22,200 20,600 188,600 3,941,740,000
04/06/2021 20,600 0.90 4.37 19,700 21,100 19,400 81,200 1,672,720,000
03/06/2021 19,700 0.00 ■■ 0.00 19,700 20,000 19,600 39,200 772,240,000
02/06/2021 19,700 0.30 1.52 19,400 19,800 19,000 41,300 813,610,000
01/06/2021 19,400 0.00 ■■ 0.00 19,400 19,800 19,000 18,100 351,140,000
31/05/2021 19,400 0.50 2.58 18,500 19,500 18,500 65,700 1,274,580,000
28/05/2021 18,900 0.40 2.12 18,500 18,900 18,000 12,400 234,360,000
27/05/2021 18,500 -0.30 -1.62 18,800 19,000 18,200 42,000 777,000,000
26/05/2021 18,800 0.00 ■■ 0.00 18,800 19,200 18,000 8,200 154,160,000
25/05/2021 18,800 0.10 0.53 18,700 19,000 18,500 14,200 266,960,000
24/05/2021 18,700 -0.30 -1.60 19,000 19,000 18,400 22,600 422,620,000
21/05/2021 19,000 0.30 1.58 18,700 19,000 18,100 11,200 212,800,000
20/05/2021 18,700 0.20 1.07 18,500 18,700 18,200 23,500 439,450,000
19/05/2021 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 3,200 59,200,000
18/05/2021 18,500 0.10 0.54 18,400 18,900 18,400 11,700 216,450,000
17/05/2021 18,400 0.10 0.54 18,300 18,500 18,300 11,600 213,440,000
14/05/2021 18,300 -0.80 -4.37 19,100 19,000 18,300 9,500 173,850,000
13/05/2021 19,100 0.30 1.57 18,800 19,700 18,700 900 17,190,000
12/05/2021 18,800 0.20 1.06 18,600 18,800 18,600 21,200 398,560,000
11/05/2021 18,600 0.20 1.08 18,400 18,900 18,300 17,700 329,220,000
10/05/2021 18,400 0.00 ■■ 0.00 18,400 18,400 17,900 18,800 345,920,000
07/05/2021 18,400 -0.10 -0.54 18,500 18,500 18,400 16,100 296,240,000
06/05/2021 18,500 -0.30 -1.62 18,800 18,800 18,400 35,100 649,350,000
05/05/2021 18,800 0.50 2.66 18,300 19,000 18,400 24,100 453,080,000
04/05/2021 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 13,800 256,680,000
29/04/2021 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 23,100 429,660,000
28/04/2021 18,600 0.00 ■■ 0.00 18,600 18,600 18,400 21,700 403,620,000
27/04/2021 18,600 -0.40 -2.15 19,000 19,000 18,500 31,500 585,900,000
26/04/2021 19,000 -0.50 -2.63 19,500 19,000 18,800 32,300 613,700,000
23/04/2021 19,500 0.80 4.10 18,700 19,600 18,500 25,700 501,150,000
22/04/2021 18,700 -0.10 -0.53 18,800 19,000 18,700 15,700 293,590,000
20/04/2021 18,800 -0.20 -1.06 19,000 19,700 18,800 36,000 676,800,000
19/04/2021 19,000 -0.50 -2.63 19,500 19,500 19,000 18,900 359,100,000
16/04/2021 19,500 -0.10 -0.51 19,600 20,000 19,300 26,900 524,550,000
15/04/2021 19,600 -0.10 -0.51 19,700 20,300 19,600 28,900 566,440,000
14/04/2021 19,700 -0.10 -0.51 19,800 20,000 19,500 10,300 202,910,000
13/04/2021 19,800 -0.40 -2.02 20,200 21,000 19,500 44,500 881,100,000
12/04/2021 20,200 0.00 ■■ 0.00 20,200 20,200 19,900 45,600 921,120,000
09/04/2021 20,200 -0.10 -0.50 20,300 20,300 20,000 27,800 561,560,000
08/04/2021 20,300 -0.20 -0.99 20,500 20,500 20,200 18,600 377,580,000
07/04/2021 20,500 0.00 ■■ 0.00 20,500 20,500 20,200 27,900 571,950,000
06/04/2021 20,500 -0.20 -0.98 20,700 21,000 20,100 39,700 813,850,000
05/04/2021 20,700 -0.30 -1.45 20,100 21,200 20,600 13,300 275,310,000
02/04/2021 21,000 0.90 4.29 20,100 22,000 20,200 119,600 2,511,600,000
01/04/2021 20,100 0.20 1.00 19,900 20,300 19,800 39,000 783,900,000
31/03/2021 19,900 0.00 ■■ 0.00 19,900 20,200 19,500 18,900 376,110,000
30/03/2021 19,900 0.00 ■■ 0.00 19,900 20,000 19,500 20,200 401,980,000
29/03/2021 19,900 0.00 ■■ 0.00 19,900 19,900 19,600 21,600 429,840,000
26/03/2021 19,900 0.00 ■■ 0.00 19,900 19,900 18,900 48,500 965,150,000
25/03/2021 19,900 -0.70 -3.52 20,600 20,600 19,800 30,100 598,990,000
24/03/2021 20,600 0.20 0.97 20,400 20,600 19,700 42,600 877,560,000
23/03/2021 20,400 -0.30 -1.47 20,700 20,600 20,000 33,300 679,320,000
22/03/2021 20,700 -0.20 -0.97 20,900 20,900 20,400 53,600 1,109,520,000
19/03/2021 20,900 -0.70 -3.35 21,600 21,500 20,800 60,900 1,272,810,000
18/03/2021 21,600 -0.30 -1.39 21,900 21,600 21,400 31,200 673,920,000
17/03/2021 21,900 0.40 1.83 21,500 21,900 21,000 64,200 1,405,980,000
16/03/2021 21,500 -0.80 -3.72 22,300 22,300 21,500 63,300 1,360,950,000
15/03/2021 22,300 0.50 2.24 21,800 22,600 21,500 60,400 1,346,920,000
12/03/2021 21,800 -0.40 -1.83 22,200 22,300 21,600 35,500 773,900,000
11/03/2021 22,200 0.40 1.80 21,800 22,300 21,500 40,700 903,540,000
10/03/2021 21,800 -0.80 -3.67 22,600 22,300 21,300 179,900 3,921,820,000
09/03/2021 22,600 -0.70 -3.10 23,300 24,500 22,600 89,600 2,024,960,000
08/03/2021 23,300 2.10 9.01 21,200 23,300 21,700 232,900 5,426,570,000
05/03/2021 21,200 1.50 7.08 19,700 21,300 19,500 214,200 4,541,040,000
04/03/2021 19,700 0.30 1.52 19,400 19,800 18,800 102,500 2,019,250,000
03/03/2021 19,400 -0.50 -2.58 19,900 19,700 19,000 108,800 2,110,720,000
02/03/2021 19,900 -0.10 -0.50 20,000 20,200 19,700 70,400 1,400,960,000
01/03/2021 20,000 0.50 2.50 19,500 20,600 19,400 148,600 2,972,000,000
26/02/2021 19,500 1.40 7.18 18,100 19,500 17,700 186,100 3,628,950,000
25/02/2021 18,100 0.80 4.42 17,300 18,100 17,000 36,000 651,600,000
24/02/2021 17,300 -0.30 -1.73 17,600 17,600 17,300 35,600 615,880,000
23/02/2021 17,600 0.00 ■■ 0.00 17,600 17,900 17,500 63,500 1,117,600,000
22/02/2021 17,600 -0.30 -1.70 17,900 17,600 17,500 13,700 241,120,000
19/02/2021 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 800 14,400,000
18/02/2021 18,000 -0.40 -2.22 18,400 18,500 17,900 34,900 628,200,000
17/02/2021 18,400 1.10 5.98 17,300 18,500 17,300 39,800 732,320,000
09/02/2021 17,300 0.80 4.62 16,500 17,300 16,500 25,200 435,960,000
08/02/2021 16,500 -0.40 -2.42 17,100 16,900 16,200 52,700 869,550,000
05/02/2021 16,900 -0.20 -1.18 17,100 17,400 16,900 29,400 496,860,000
05/01/2021 19,900 0.00 ■■ 0.00 19,900 20,500 19,900 6,600 131,340,000
04/01/2021 19,900 -0.10 -0.50 20,000 20,200 19,600 77,900 1,550,210,000
31/12/2020 20,000 0.40 2.00 19,600 20,000 19,300 53,800 1,076,000,000
30/12/2020 19,600 -0.30 -1.53 19,900 20,000 19,600 11,700 229,320,000
29/12/2020 19,900 -0.50 -2.51 20,400 21,000 19,900 3,510 69,849,000
28/12/2020 20,400 0.90 4.41 19,500 21,000 19,500 8,610 175,644,000
27/12/2020 19,500 0.20 1.03 19,300 19,900 19,100 6,540 127,530,000
25/12/2020 19,500 0.20 1.03 19,300 19,900 19,100 6,540 127,530,000
24/12/2020 19,300 0.00 ■■ 0.00 19,300 19,300 18,500 9,890 190,877,000
23/12/2020 19,300 0.00 ■■ 0.00 19,300 19,600 19,200 5,380 103,834,000
22/12/2020 19,300 -0.20 -1.04 19,500 19,500 19,100 3,520 67,936,000
21/12/2020 19,500 -0.40 -2.05 19,900 19,900 19,000 9,160 178,620,000
20/12/2020 19,900 0.10 0.50 19,800 20,200 19,200 4,270 84,973,000
18/12/2020 19,900 0.10 0.50 19,800 20,200 19,200 4,270 84,973,000
17/12/2020 19,800 0.80 4.04 19,000 20,000 19,000 7,630 151,074,000
16/12/2020 19,000 -0.40 -2.11 19,400 19,300 18,800 9,110 173,090,000
15/12/2020 19,400 0.00 ■■ 0.00 19,400 19,400 18,800 7,220 140,068,000
14/12/2020 19,400 -0.20 -1.03 19,600 19,700 19,100 7,810 151,514,000
13/12/2020 19,600 1.50 7.65 18,100 19,600 17,600 26,440 518,224,000
11/12/2020 19,600 1.50 7.65 18,100 19,600 17,600 26,440 518,224,000
10/12/2020 18,100 0.90 4.97 17,200 18,200 16,900 30,100 544,810,000
09/12/2020 17,200 0.20 1.16 17,000 17,200 16,700 7,970 137,084,000
08/12/2020 17,000 0.10 0.59 16,900 17,100 16,700 8,300 141,100,000
07/12/2020 16,900 -0.30 -1.78 17,200 17,300 16,900 3,200 54,080,000
04/12/2020 17,000 0.10 0.59 16,900 17,400 16,900 59,200 1,006,400,000
03/12/2020 16,900 0.80 4.73 16,100 17,200 16,000 11,720 198,068,000
02/12/2020 16,100 -0.30 -1.86 16,400 16,400 16,100 8,510 137,011,000
01/12/2020 16,400 -0.20 -1.22 16,600 16,600 16,100 7,410 121,524,000
30/11/2020 16,600 -0.20 -1.20 16,800 17,100 16,600 49,800 826,680,000
27/11/2020 16,800 -0.10 -0.60 16,900 16,900 16,500 91,600 1,538,880,000
26/11/2020 16,900 0.30 1.78 16,600 17,200 16,600 63,000 1,064,700,000
25/11/2020 16,600 0.30 1.81 16,300 17,300 16,500 84,500 1,402,700,000
24/11/2020 16,300 -0.50 -3.07 16,800 17,000 16,100 161,200 2,627,560,000
23/11/2020 16,800 -0.40 -2.38 17,200 17,300 16,800 86,900 1,459,920,000
20/11/2020 17,200 0.10 0.58 17,100 17,500 17,100 76,800 1,320,960,000
19/11/2020 17,100 0.40 2.34 16,700 18,200 16,600 384,400 6,573,240,000
18/11/2020 16,700 1.20 7.19 15,500 17,000 15,500 42,580 711,086,000
17/11/2020 15,500 0.20 1.29 15,300 15,700 15,200 70,400 1,091,200,000
16/11/2020 15,300 -0.10 -0.65 15,400 15,500 15,100 3,640 55,692,000
13/11/2020 15,400 -0.10 -0.65 15,500 15,700 15,200 24,400 375,760,000
12/11/2020 15,500 0.60 3.87 14,900 16,000 14,900 92,500 1,433,750,000
11/11/2020 14,900 0.20 1.34 14,700 15,000 14,500 3,520 52,448,000
10/11/2020 14,700 0.00 ■■ 0.00 14,700 14,800 14,400 3,050 44,835,000
09/11/2020 14,700 0.20 1.36 14,500 14,700 14,500 9,100 133,770,000
06/11/2020 14,500 -0.30 -2.07 14,800 14,800 14,500 670 9,715,000
05/11/2020 14,800 -0.10 -0.68 14,900 14,800 14,400 14,200 210,160,000
04/11/2020 14,900 0.00 ■■ 0.00 14,900 15,100 14,800 3,860 57,514,000
03/11/2020 14,900 0.40 2.68 14,500 15,100 14,500 4,540 67,646,000
02/11/2020 14,500 0.20 1.38 14,300 14,700 14,200 710 10,295,000
30/10/2020 14,300 0.10 0.70 14,200 14,500 14,100 20,700 296,010,000
29/10/2020 14,200 -0.50 -3.52 14,700 14,500 14,200 31,200 443,040,000
28/10/2020 14,700 0.30 2.04 14,400 14,900 14,600 70,300 1,033,410,000
27/10/2020 14,400 0.00 ■■ 0.00 14,400 14,400 14,100 70,700 1,018,080,000
26/10/2020 14,400 -0.20 -1.39 14,600 14,800 14,400 28,000 403,200,000
23/10/2020 14,600 -0.10 -0.68 14,700 14,800 14,500 1,080 15,768,000
22/10/2020 14,700 -0.20 -1.36 14,900 15,000 14,700 3,640 53,508,000
21/10/2020 14,900 0.10 0.67 14,800 15,200 14,600 55,700 829,930,000
20/10/2020 14,800 0.00 ■■ 0.00 14,800 14,800 14,500 3,240 47,952,000
19/10/2020 14,800 0.20 1.35 14,600 14,800 14,400 4,680 69,264,000
16/10/2020 14,600 -0.20 -1.37 14,800 14,800 14,500 6,320 92,272,000
15/10/2020 14,800 -0.30 -2.03 15,100 15,000 14,800 55,600 822,880,000
14/10/2020 15,100 -0.10 -0.66 15,200 15,200 14,700 40,100 605,510,000
13/10/2020 15,200 0.00 ■■ 0.00 15,200 15,500 15,000 37,200 565,440,000
12/10/2020 15,200 -0.30 -1.97 15,500 15,200 15,100 2,250 34,200,000
09/10/2020 15,500 0.30 1.94 15,200 15,500 15,100 40,000 620,000,000
08/10/2020 15,200 -0.10 -0.66 15,300 15,300 15,100 6,410 97,432,000
07/10/2020 15,300 -0.30 -1.96 15,600 15,600 15,100 21,120 323,136,000
06/10/2020 15,600 -0.30 -1.92 15,900 16,000 15,500 112,400 1,753,440,000
05/10/2020 15,900 0.00 ■■ 0.00 15,900 16,600 15,700 102,400 1,628,160,000
02/10/2020 15,900 0.80 5.03 15,100 16,600 15,300 36,690 583,371,000
01/10/2020 15,100 0.00 ■■ 0.00 15,100 15,100 14,900 1,880 28,388,000
30/09/2020 15,100 -0.10 -0.66 15,200 15,200 14,900 5,110 77,161,000
29/09/2020 15,200 -0.50 -3.29 15,700 15,700 15,000 6,270 95,304,000
28/09/2020 15,700 0.30 1.91 15,400 16,000 15,200 49,700 780,290,000
25/09/2020 15,400 0.30 1.95 15,100 15,700 15,100 56,600 871,640,000
24/09/2020 15,100 -0.40 -2.65 15,500 15,500 15,000 8,410 126,991,000
23/09/2020 15,500 -0.60 -3.87 16,100 15,900 15,200 17,780 275,590,000
22/09/2020 16,100 -0.30 -1.86 16,400 16,600 16,000 6,860 110,446,000
21/09/2020 16,400 1.30 7.93 15,100 16,600 15,300 103,700 1,700,680,000
18/09/2020 15,100 1.30 8.61 13,800 15,100 13,900 38,830 586,333,000
17/09/2020 13,800 0.00 ■■ 0.00 13,800 13,800 13,700 24,400 336,720,000
16/09/2020 13,800 0.10 0.72 13,700 13,900 13,700 76,600 1,057,080,000
15/09/2020 13,700 0.00 ■■ 0.00 13,700 13,700 13,600 6,090 83,433,000
14/09/2020 13,700 -0.10 -0.73 13,800 13,900 13,500 3,680 50,416,000
11/09/2020 13,800 0.00 ■■ 0.00 13,800 13,900 13,600 16,700 230,460,000
10/09/2020 13,800 0.20 1.45 13,600 13,900 13,600 5,760 79,488,000
09/09/2020 13,600 -0.30 -2.21 13,900 13,900 13,500 11,600 157,760,000
08/09/2020 13,900 0.40 2.88 13,500 14,000 13,500 7,850 109,115,000
07/09/2020 13,500 0.00 ■■ 0.00 13,500 13,600 13,500 17,200 232,200,000
04/09/2020 13,500 -0.20 -1.48 13,700 13,700 13,500 1,840 24,840,000
03/09/2020 13,700 0.10 0.73 13,600 13,700 13,600 5,270 72,199,000
01/09/2020 13,600 0.00 ■■ 0.00 13,600 13,700 13,500 7,430 101,048,000
31/08/2020 13,600 -0.20 -1.47 13,800 13,800 13,600 7,600 103,360,000
28/08/2020 13,800 -0.10 -0.72 13,900 14,000 13,500 142,700 1,969,260,000
27/08/2020 13,900 0.00 ■■ 0.00 13,900 14,200 13,500 26,100 362,790,000
26/08/2020 13,900 0.60 4.32 13,300 14,000 13,400 9,660 134,274,000
25/08/2020 13,300 -1.10 -8.27 14,400 14,100 13,300 20,720 275,576,000
24/08/2020 14,400 0.50 3.47 13,900 14,400 14,000 64,100 923,040,000
21/08/2020 13,900 0.40 2.88 13,500 14,500 13,700 8,000 111,200,000
20/08/2020 13,500 1.00 7.41 12,500 13,700 12,500 2,095,500 28,289,250,000
19/08/2020 12,500 -0.20 -1.60 12,700 12,700 12,500 3,130 39,125,000
18/08/2020 12,700 -0.10 -0.79 12,800 12,800 12,600 1,060 13,462,000
17/08/2020 12,800 0.00 ■■ 0.00 12,800 12,800 12,000 97,400 1,246,720,000
14/08/2020 12,800 -0.20 -1.56 13,000 13,000 12,800 1,110 14,208,000
13/08/2020 13,000 0.00 ■■ 0.00 13,000 13,200 12,900 69,100 898,300,000
12/08/2020 13,800 0.20 1.45 13,600 13,800 13,700 740 10,212,000
11/08/2020 13,600 0.00 ■■ 0.00 13,600 13,700 13,500 990 13,464,000
10/08/2020 13,600 0.00 ■■ 0.00 13,600 13,600 13,300 1,900 25,840,000
07/08/2020 13,600 -0.20 -1.47 13,800 13,700 13,500 2,100 28,560,000
06/08/2020 13,800 0.00 ■■ 0.00 13,800 13,800 13,500 200 2,760,000
05/08/2020 13,800 1.00 7.25 12,800 13,800 13,600 130 1,794,000
04/08/2020 12,800 -0.40 -3.13 13,200 14,000 12,800 2,960 37,888,000
03/08/2020 13,200 0.60 4.55 12,600 13,200 12,600 14,200 187,440,000
31/07/2020 12,600 -0.20 -1.59 12,800 12,900 11,800 90 1,134,000
30/07/2020 12,800 0.20 1.56 12,600 12,800 12,800 9,100 116,480,000
29/07/2020 12,600 -1.20 -9.52 13,800 12,800 12,600 320 4,032,000
28/07/2020 13,800 0.80 5.80 13,000 13,800 12,000 5,700 78,660,000
27/07/2020 13,000 -0.40 -3.08 13,400 13,100 12,300 27,700 360,100,000
24/07/2020 13,400 -0.10 -0.75 13,500 13,700 13,400 24,900 333,660,000
23/07/2020 13,500 -0.50 -3.70 14,000 14,000 13,500 4,500 60,750,000
22/07/2020 14,000 0.00 ■■ 0.00 14,000 14,000 13,600 590 8,260,000
21/07/2020 14,000 0.00 ■■ 0.00 14,000 14,000 13,500 1,010 14,140,000
20/07/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 200 2,800,000
17/07/2020 14,000 -0.10 -0.71 14,100 14,000 13,500 330 4,620,000
16/07/2020 14,100 0.50 3.55 13,600 14,200 14,100 210 2,961,000
15/07/2020 13,600 -0.20 -1.47 13,800 13,900 13,600 1,460 19,856,000
14/07/2020 13,800 -0.40 -2.90 14,200 13,800 13,800 500 6,900,000
13/07/2020 14,200 0.10 0.70 14,100 14,200 14,200 8,000 113,600,000
10/07/2020 14,100 0.10 0.71 14,000 14,100 14,000 130 1,833,000
09/07/2020 14,000 0.20 1.43 13,800 14,000 13,800 290 4,060,000
08/07/2020 13,800 -0.20 -1.45 14,000 14,700 13,800 1,170 16,146,000
07/07/2020 14,000 -0.30 -2.14 14,300 14,100 14,000 10,300 144,200,000
06/07/2020 14,300 0.20 1.40 14,100 14,700 13,300 8,890 127,127,000
03/07/2020 14,100 -0.70 -4.96 14,800 14,600 14,100 11,700 164,970,000
02/07/2020 14,800 -14.80 -100.00 14,800 0 0 0 0
01/07/2020 14,800 0.50 3.38 14,300 14,800 14,800 10 148,000
30/06/2020 14,300 -0.70 -4.90 15,000 15,000 14,300 1,450 20,735,000
29/06/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,830 27,450,000
26/06/2020 15,000 0.00 ■■ 0.00 15,000 15,100 15,000 4,800 72,000,000
25/06/2020 15,000 0.50 3.33 14,500 15,000 13,800 9,300 139,500,000
24/06/2020 14,500 0.10 0.69 14,400 14,500 14,200 12,400 179,800,000
23/06/2020 14,400 0.00 ■■ 0.00 14,400 14,400 14,300 30,400 437,760,000
22/06/2020 14,400 -0.40 -2.78 14,800 14,500 14,200 6,800 97,920,000
19/06/2020 14,800 0.00 ■■ 0.00 14,800 14,800 14,700 16,100 238,280,000
18/06/2020 14,800 0.00 ■■ 0.00 14,800 14,800 14,200 90 1,332,000
17/06/2020 14,800 0.00 ■■ 0.00 14,800 14,900 14,500 560 8,288,000
16/06/2020 14,800 -0.10 -0.68 14,900 15,000 14,800 930 13,764,000
15/06/2020 14,900 -0.60 -4.03 15,500 15,000 14,900 560 8,344,000
12/06/2020 15,500 0.20 1.29 15,300 15,500 15,000 3,690 57,195,000
11/06/2020 15,300 -0.20 -1.31 15,500 15,500 15,100 5,900 90,270,000
10/06/2020 15,500 -0.40 -2.58 15,900 15,900 15,500 3,170 49,135,000
09/06/2020 15,900 0.00 ■■ 0.00 15,900 16,200 15,600 6,210 98,739,000
08/06/2020 15,900 0.40 2.52 15,500 16,000 15,500 138,700 2,205,330,000
06/06/2020 15,500 -0.20 -1.29 15,700 15,600 15,400 4,430 68,665,000
05/06/2020 15,500 -0.20 -1.29 15,700 15,600 15,400 4,430 68,665,000
04/06/2020 15,700 0.00 ■■ 0.00 15,700 16,000 15,600 12,860 201,902,000
03/06/2020 15,700 0.00 ■■ 0.00 15,700 15,800 15,600 3,880 60,916,000
02/06/2020 15,700 -0.80 -5.10 16,500 16,000 15,700 8,010 125,757,000
01/06/2020 16,500 0.00 ■■ 0.00 16,500 16,600 16,500 740 12,210,000
31/05/2020 16,500 0.70 4.24 15,800 16,500 15,500 60 990,000
29/05/2020 16,500 0.70 4.24 15,800 16,500 15,500 60 990,000
28/05/2020 15,800 -0.70 -4.43 16,500 16,300 15,800 1,630 25,754,000
27/05/2020 16,500 0.00 ■■ 0.00 16,500 16,900 16,300 1,960 32,340,000
26/05/2020 16,500 0.50 3.03 16,000 16,600 16,000 4,340 71,610,000
25/05/2020 16,000 0.90 5.63 15,100 16,600 15,100 1,090 17,440,000
24/05/2020 15,100 0.10 0.66 15,000 15,200 15,000 7,010 105,851,000
22/05/2020 15,100 0.10 0.66 15,000 15,200 15,000 7,010 105,851,000
21/05/2020 15,000 -1.30 -8.67 16,300 16,300 15,000 2,560 38,400,000
20/05/2020 16,300 -0.40 -2.45 16,700 16,800 16,300 2,130 34,719,000
19/05/2020 16,700 -0.70 -4.19 17,400 17,000 16,700 900 15,030,000
18/05/2020 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 180 3,132,000
17/05/2020 17,400 0.00 ■■ 0.00 17,400 17,600 17,400 390 6,786,000
15/05/2020 17,400 0.00 ■■ 0.00 17,400 17,600 17,400 390 6,786,000
14/05/2020 17,400 0.30 1.72 17,100 17,500 17,100 2,260 39,324,000
13/05/2020 17,100 -0.10 -0.58 17,200 17,200 17,100 1,730 29,583,000
12/05/2020 17,200 -0.10 -0.58 17,300 17,300 17,200 620 10,664,000
11/05/2020 17,300 -0.10 -0.58 17,400 17,500 17,200 830 14,359,000
10/05/2020 17,400 -0.10 -0.57 17,500 17,600 17,400 390 6,786,000
08/05/2020 17,400 -0.10 -0.57 17,500 17,600 17,400 390 6,786,000
07/05/2020 17,500 -0.30 -1.71 17,800 17,800 17,500 340 5,950,000
06/05/2020 17,800 0.10 0.56 17,700 17,800 17,500 510 9,078,000
05/05/2020 17,700 -0.20 -1.13 17,900 17,700 17,700 240 4,248,000
04/05/2020 17,900 -0.60 -3.35 18,500 17,900 17,900 20 358,000
01/05/2020 18,500 0.00 ■■ 0.00 18,500 18,600 18,500 300 5,550,000
30/04/2020 18,500 0.00 ■■ 0.00 18,500 18,600 18,500 300 5,550,000
29/04/2020 18,500 0.00 ■■ 0.00 18,500 18,600 18,500 300 5,550,000
28/04/2020 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 20 370,000
27/04/2020 18,500 -0.40 -2.16 18,900 18,500 18,500 160 2,960,000
26/04/2020 18,900 -0.10 -0.53 19,000 18,900 18,900 10 189,000
24/04/2020 18,900 -0.10 -0.53 19,000 18,900 18,900 10 189,000
23/04/2020 19,000 0.40 2.11 18,600 19,000 19,000 70 1,330,000
22/04/2020 18,600 -1.80 -9.68 20,400 18,900 18,600 260 4,836,000
21/04/2020 18,600 -1.80 -9.68 20,400 18,900 18,600 260 4,836,000
20/04/2020 20,400 1.80 8.82 18,600 20,400 20,000 1,110 22,644,000
19/04/2020 18,600 1.30 6.99 17,300 19,000 17,300 830 15,438,000
17/04/2020 18,600 1.30 6.99 17,300 19,000 17,300 830 15,438,000
16/04/2020 17,300 0.30 1.73 17,000 17,400 17,300 150 2,595,000
15/04/2020 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 50 850,000
14/04/2020 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 100 1,700,000
13/04/2020 17,000 -0.10 -0.59 17,100 18,800 16,900 1,360 23,120,000
12/04/2020 17,100 0.10 0.58 17,000 17,100 17,000 80 1,368,000
10/04/2020 17,100 0.10 0.58 17,000 17,100 17,000 80 1,368,000
09/04/2020 17,000 0.10 0.59 16,900 17,000 16,700 280 4,760,000
08/04/2020 16,900 0.60 3.55 16,300 17,200 16,300 70 1,183,000
07/04/2020 16,300 -0.30 -1.84 16,600 17,000 16,300 110 1,793,000
06/04/2020 16,600 1.20 7.23 15,400 16,800 16,600 650 10,790,000
05/04/2020 15,400 0.40 2.60 15,000 15,400 15,000 280 4,312,000
03/04/2020 15,400 0.40 2.60 15,000 15,400 15,000 280 4,312,000
02/04/2020 15,000 -0.30 -2.00 15,300 15,400 14,900 900 13,500,000
01/04/2020 15,000 -0.30 -2.00 15,300 15,400 14,900 900 13,500,000
31/03/2020 15,300 0.10 0.65 15,200 15,300 15,300 10 153,000
30/03/2020 15,200 -1.60 -10.53 16,800 16,800 15,200 700 10,640,000
29/03/2020 16,800 -1.10 -6.55 17,900 17,000 16,300 140 2,352,000
27/03/2020 16,800 -1.10 -6.55 17,900 17,000 16,300 140 2,352,000
26/03/2020 17,900 -0.30 -1.68 18,200 17,900 17,000 110 1,969,000
25/03/2020 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 10 182,000
24/03/2020 18,200 -1.60 -8.79 19,800 19,500 18,200 30 546,000
23/03/2020 19,800 -19.80 -100.00 19,800 0 0 0 0
20/03/2020 19,800 -19.80 -100.00 19,800 0 0 0 0
19/03/2020 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 10 198,000
18/03/2020 19,800 -19.80 -100.00 19,800 0 0 0 0
17/03/2020 19,800 0.00 ■■ 0.00 19,800 19,800 17,900 720 14,256,000
16/03/2020 19,800 -19.80 -100.00 19,800 0 0 0 0
13/03/2020 19,800 -19.80 -100.00 19,800 0 0 0 0
12/03/2020 19,800 -1.10 -5.56 20,900 20,800 19,000 4,300 85,140,000
11/03/2020 20,900 -0.10 -0.48 21,000 20,900 20,900 100 2,090,000
09/03/2020 21,000 -1.00 -4.76 22,000 21,000 20,000 130 2,730,000
06/03/2020 22,000 -22.00 -100.00 22,000 0 0 0 0
05/03/2020 22,000 -0.20 -0.91 22,200 22,000 22,000 10 220,000
04/03/2020 22,200 1.40 6.31 20,800 22,200 22,200 10 222,000
03/03/2020 20,800 0.00 ■■ 0.00 20,800 21,000 20,800 15,310 318,448,000
02/03/2020 20,800 -0.20 -0.96 21,000 22,500 20,200 80 1,664,000
28/02/2020 21,000 -0.80 -3.81 21,800 21,800 20,500 160 3,360,000
27/02/2020 21,800 -21.80 -100.00 21,800 0 0 0 0
25/02/2020 21,800 -21.80 -100.00 21,800 0 0 0 0
24/02/2020 21,800 -0.20 -0.92 22,000 21,800 21,800 10 218,000
21/02/2020 22,000 0.20 0.91 21,800 22,000 22,000 100 2,200,000
20/02/2020 21,800 0.80 3.67 21,000 21,800 21,800 10 218,000
19/02/2020 21,000 -21.00 -100.00 21,000 0 0 0 0
18/02/2020 21,000 -1.60 -7.62 22,600 22,100 21,000 1,260 26,460,000
17/02/2020 22,600 -1.90 -8.41 24,500 23,000 22,600 1,500 33,900,000
15/02/2020 24,500 -1.40 -5.71 25,900 24,600 24,300 150 3,675,000
14/02/2020 24,500 -1.40 -5.71 25,900 24,600 24,300 150 3,675,000
13/02/2020 25,900 -0.10 -0.39 26,000 25,900 25,900 10 259,000
12/02/2020 26,000 -0.50 -1.92 26,500 26,000 26,000 110 2,860,000
11/02/2020 26,500 -0.60 -2.26 27,100 26,500 26,500 10 265,000
10/02/2020 27,100 -1.30 -4.80 28,400 27,100 26,600 130 3,523,000
07/02/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
06/02/2020 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 40 1,136,000
05/02/2020 28,400 0.00 ■■ 0.00 28,400 28,400 26,500 80 2,272,000
04/02/2020 28,400 -0.50 -1.76 28,900 28,500 26,200 140 3,976,000
03/02/2020 28,900 0.90 3.11 28,000 28,900 28,900 10 289,000
02/02/2020 28,000 -0.20 -0.71 28,200 28,000 28,000 20 560,000
31/01/2020 28,000 -0.20 -0.71 28,200 28,000 28,000 20 560,000
22/01/2020 28,200 -28.20 -100.00 28,200 0 0 0 0
21/01/2020 28,200 -28.20 -100.00 28,200 0 0 0 0
20/01/2020 28,200 -28.20 -100.00 28,200 0 0 0 0
17/01/2020 28,200 -0.10 -0.35 28,400 28,200 26,800 200 5,640,000
16/01/2020 28,300 -0.10 -0.35 28,400 28,300 28,300 100 2,830,000
15/01/2020 28,400 -28.40 -100.00 28,400 0 0 0 0
13/01/2020 28,400 -28.40 -100.00 28,500 0 0 0 0
10/01/2020 28,400 -0.10 -0.35 28,500 28,400 28,400 10 284,000
09/01/2020 28,500 -28.50 -100.00 28,500 0 0 0 0
08/01/2020 28,500 -0.10 -0.35 28,600 28,700 28,500 700 19,950,000
07/01/2020 28,600 0.60 2.10 28,000 28,600 28,000 60 1,716,000
06/01/2020 28,000 1.10 3.93 26,900 28,000 27,800 2,200 61,600,000
03/01/2020 26,900 -1.50 -5.58 28,400 26,900 26,900 10 269,000
31/12/2019 28,400 0.00 ■■ 0.00 28,400 28,600 26,100 1,600 45,440,000
30/12/2019 28,400 -0.20 -0.70 28,600 28,400 27,100 290 8,236,000
27/12/2019 28,600 -28.60 -100.00 28,600 0 0 0 0
26/12/2019 28,600 -1.10 -3.85 29,700 28,800 27,600 900 25,740,000
25/12/2019 29,700 1.60 5.39 28,100 29,700 28,100 40 1,188,000
24/12/2019 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 20 562,000
23/12/2019 28,100 -2.70 -9.61 30,800 28,100 28,100 240 6,744,000
20/12/2019 30,800 -30.80 -100.00 30,800 0 0 0 0
19/12/2019 30,800 -30.80 -100.00 30,800 0 0 0 0
18/12/2019 30,800 -1.20 -3.90 32,000 30,800 29,100 40 1,232,000
16/12/2019 32,000 -32.00 -100.00 32,000 0 0 0 0
13/12/2019 32,000 -32.00 -100.00 32,000 0 0 0 0
12/12/2019 32,000 -32.00 -100.00 32,000 0 0 0 0
11/12/2019 32,000 -1.00 -3.13 33,000 32,000 30,300 130 4,160,000
10/12/2019 33,000 1.80 5.45 31,200 34,000 32,500 60 1,980,000
09/12/2019 31,200 -0.30 -0.96 31,500 31,200 31,200 200 6,240,000
06/12/2019 31,500 1.10 3.49 30,400 31,500 30,200 70 2,205,000
05/12/2019 30,400 0.60 1.97 29,800 30,400 29,700 40 1,216,000
04/12/2019 29,800 1.50 5.03 28,300 29,800 29,800 100 2,980,000
03/12/2019 28,300 -0.20 -0.71 28,500 28,400 28,300 170 4,811,000
02/12/2019 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 3,600 102,600,000
29/11/2019 28,500 0.00 ■■ 0.00 28,500 28,500 28,400 4,300 122,550,000
28/11/2019 28,500 -1.30 -4.56 29,800 29,500 28,500 1,300 37,050,000
27/11/2019 29,800 1.20 4.03 28,600 29,800 28,600 27,100 807,580,000
26/11/2019 28,600 -0.20 -0.70 28,800 28,700 28,600 200 5,720,000
25/11/2019 28,800 -1.90 -6.60 30,700 30,000 28,800 5,400 155,520,000
22/11/2019 30,700 -0.20 -0.65 30,900 30,700 30,700 300 9,210,000
21/11/2019 30,900 -0.80 -2.59 31,700 30,900 30,600 2,200 67,980,000
20/11/2019 31,700 0.30 0.95 31,400 32,900 31,700 20 634,000
19/11/2019 31,400 0.80 2.55 30,600 31,400 31,400 100 3,140,000
18/11/2019 30,600 -0.80 -2.61 31,400 30,800 29,100 1,600 48,960,000
15/11/2019 31,400 1.40 4.46 30,000 31,400 30,000 40 1,256,000
14/11/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 2,000 60,000,000
13/11/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1,000 30,000,000
12/11/2019 30,000 -0.10 -0.33 30,100 30,000 30,000 2,500 75,000,000
11/11/2019 30,100 -2.30 -7.64 32,400 30,100 30,100 20 602,000
08/11/2019 32,400 1.20 3.70 31,200 32,400 32,400 10 324,000
07/11/2019 31,200 -0.70 -2.24 31,900 31,200 30,600 1,100 34,320,000
06/11/2019 31,900 0.10 0.31 31,800 34,500 30,100 2,140 68,266,000
05/11/2019 31,800 -0.10 -0.31 31,900 31,800 31,800 200 6,360,000
04/11/2019 31,900 -0.50 -1.57 32,400 31,900 30,100 1,200 38,280,000
01/11/2019 32,400 -32.40 -100.00 32,400 0 0 0 0
31/10/2019 32,400 -32.40 -100.00 32,400 0 0 0 0
30/10/2019 32,400 1.40 4.32 31,000 32,900 31,000 700 22,680,000
29/10/2019 31,000 -0.90 -2.90 31,900 31,000 30,500 170 5,270,000
28/10/2019 31,900 -2.10 -6.58 34,000 31,900 31,900 1,000 31,900,000
25/10/2019 34,000 -34.00 -100.00 34,000 0 0 0 0
24/10/2019 34,000 -34.00 -100.00 34,000 0 0 0 0
23/10/2019 34,000 -34.00 -100.00 34,000 0 0 0 0
22/10/2019 34,000 -34.00 -100.00 34,000 0 0 0 0
21/10/2019 34,000 2.60 7.65 31,400 34,000 31,900 30 1,020,000
18/10/2019 31,400 1.00 3.18 30,400 32,500 30,000 210 6,594,000
17/10/2019 30,400 -2.60 -8.55 33,000 31,000 30,400 400 12,160,000
16/10/2019 33,000 -1.00 -3.03 34,000 33,000 30,800 30 990,000
15/10/2019 34,000 3.00 8.82 31,000 34,000 30,500 270 9,180,000
14/10/2019 31,000 1.40 4.52 29,600 31,300 31,000 1,800 55,800,000
11/10/2019 29,600 -0.90 -3.04 30,500 29,600 29,600 100 2,960,000
10/10/2019 30,500 -0.50 -1.64 31,000 30,500 30,000 170 5,185,000
09/10/2019 31,000 0.00 ■■ 0.00 31,000 31,900 31,000 900 27,900,000
08/10/2019 31,000 0.70 2.26 30,300 31,200 31,000 60 1,860,000
07/10/2019 30,300 0.30 0.99 30,000 30,600 30,300 600 18,180,000
04/10/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1,500 45,000,000
03/10/2019 30,000 0.00 ■■ 0.00 30,000 31,300 30,000 1,300 39,000,000
02/10/2019 30,000 -1.90 -6.33 31,900 30,200 30,000 2,800 84,000,000
01/10/2019 31,900 0.90 2.82 31,000 32,400 30,100 5,170 164,923,000
30/09/2019 31,000 -1.80 -5.81 32,800 34,000 31,000 420 13,020,000
27/09/2019 32,800 0.80 2.44 32,000 32,800 30,100 2,200 72,160,000
26/09/2019 32,000 -2.00 -6.25 34,000 32,000 32,000 300 9,600,000
25/09/2019 34,000 -34.00 -100.00 34,000 0 0 0 0
24/09/2019 34,000 0.40 1.18 33,600 34,000 32,000 20 680,000
23/09/2019 33,600 1.60 4.76 32,000 34,000 32,000 200 6,720,000
20/09/2019 32,000 0.20 0.63 31,800 32,400 31,100 650 20,800,000
19/09/2019 31,800 -0.10 -0.31 31,900 32,000 31,800 220 6,996,000
18/09/2019 31,900 0.00 ■■ 0.00 31,900 32,000 31,900 1,100 35,090,000
17/09/2019 31,900 0.40 1.25 31,500 32,000 31,500 80 2,552,000
16/09/2019 31,500 -0.30 -0.95 31,800 32,000 31,500 200 6,300,000
13/09/2019 31,800 -31.80 -100.00 31,800 0 0 0 0
12/09/2019 31,800 -31.80 -100.00 31,800 0 0 0 0
11/09/2019 31,800 -0.10 -0.31 31,900 33,000 31,800 320 10,176,000
10/09/2019 31,900 0.20 0.63 31,700 31,900 31,900 10 319,000
09/09/2019 31,700 -0.30 -0.95 32,000 31,700 31,700 20 634,000
06/09/2019 32,000 -32.00 -100.00 32,000 0 0 0 0
05/09/2019 32,000 0.20 0.63 31,800 32,500 31,700 1,050 33,600,000
04/09/2019 31,800 -0.10 -0.31 31,900 31,900 31,800 200 6,360,000
03/09/2019 31,900 0.00 ■■ 0.00 31,900 31,900 31,200 1,680 53,592,000
30/08/2019 31,900 -0.10 -0.31 32,000 32,000 31,900 210 6,699,000
28/08/2019 32,000 0.50 1.56 31,500 32,000 31,500 1,030 32,960,000
27/08/2019 31,500 0.00 ■■ 0.00 31,500 32,000 31,000 1,050 33,075,000
26/08/2019 31,500 -0.30 -0.95 31,800 31,500 31,400 200 6,300,000
23/08/2019 31,800 0.30 0.94 31,500 31,800 31,500 300 9,540,000
22/08/2019 31,500 -0.10 -0.32 31,600 31,500 31,500 270 8,505,000
21/08/2019 31,600 -0.20 -0.63 31,800 31,600 31,000 620 19,592,000
20/08/2019 31,800 0.10 0.31 31,700 31,800 31,700 140 4,452,000
19/08/2019 31,700 0.10 0.32 31,600 31,800 31,000 760 24,092,000
16/08/2019 31,600 -0.20 -0.63 31,800 31,600 30,600 250 7,900,000
15/08/2019 31,800 -0.10 -0.31 31,900 31,800 31,800 130 4,134,000
14/08/2019 31,900 -0.10 -0.31 32,000 31,900 31,300 110 3,509,000
13/08/2019 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 90 2,880,000
12/08/2019 32,000 0.00 ■■ 0.00 32,000 32,500 32,000 210 6,720,000
09/08/2019 32,000 0.00 ■■ 0.00 32,000 32,000 31,200 450 14,400,000
08/08/2019 32,000 -0.80 -2.50 32,800 32,000 31,100 220 7,040,000
07/08/2019 32,800 -0.20 -0.61 33,000 32,800 31,200 740 24,272,000
06/08/2019 33,000 0.60 1.82 32,400 33,000 31,100 470 15,510,000
05/08/2019 32,400 -0.30 -0.93 32,700 32,400 31,400 170 5,508,000
02/08/2019 32,700 -0.30 -0.92 33,000 32,700 32,700 30 981,000
01/08/2019 33,000 0.00 ■■ 0.00 33,000 34,000 33,000 110 3,630,000
31/07/2019 33,000 0.00 ■■ 0.00 33,000 33,000 32,000 280 9,240,000
30/07/2019 33,000 -0.30 -0.91 33,300 33,000 32,100 350 11,550,000
29/07/2019 33,300 -0.30 -0.90 33,600 33,300 32,600 200 6,660,000
26/07/2019 33,600 0.80 2.38 32,800 33,700 33,600 290 9,744,000
25/07/2019 32,800 -1.80 -5.49 34,600 32,800 32,800 100 3,280,000
24/07/2019 34,600 -0.10 -0.29 34,700 34,600 34,600 100 3,460,000
23/07/2019 34,700 -0.20 -0.58 34,900 34,700 32,100 110 3,817,000
19/07/2019 34,900 0.40 1.15 34,500 35,000 34,400 4,250 148,325,000
18/07/2019 34,500 -0.50 -1.45 35,000 34,500 34,000 5,300 182,850,000
17/07/2019 35,000 1.60 4.57 33,400 35,000 35,000 10 350,000
16/07/2019 33,900 -0.10 -0.29 34,000 33,900 33,900 1,050 35,595,000
15/07/2019 34,000 -1.00 -2.94 35,000 38,500 34,000 210 7,140,000
12/07/2019 35,000 2.00 5.71 33,000 35,000 34,300 20 700,000
11/07/2019 33,000 -1.00 -3.03 34,000 33,700 33,000 130 4,290,000
09/07/2019 34,000 1.10 3.24 32,900 34,500 33,200 200 6,800,000
08/07/2019 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 110 3,619,000
05/07/2019 32,900 0.00 ■■ 0.00 32,900 33,100 32,900 120 3,948,000
04/07/2019 32,900 -0.20 -0.61 33,100 32,900 32,900 110 3,619,000
03/07/2019 33,100 -0.20 -0.60 33,300 33,100 33,100 100 3,310,000
02/07/2019 33,300 -0.10 -0.30 33,400 33,300 33,300 100 3,330,000
01/07/2019 33,400 -0.10 -0.30 33,500 33,400 33,400 100 3,340,000
28/06/2019 33,500 1.50 4.48 32,000 33,700 33,500 60 2,010,000
27/06/2019 32,000 -1.50 -4.69 33,500 33,300 31,800 1,920 61,440,000
26/06/2019 33,500 -0.10 -0.30 33,600 33,500 31,500 290 9,715,000
25/06/2019 33,600 -0.10 -0.30 33,700 33,600 33,600 10 336,000
24/06/2019 33,700 0.00 ■■ 0.00 33,700 33,700 33,700 70 2,359,000
21/06/2019 33,700 -0.20 -0.59 33,900 33,700 33,700 110 3,707,000
20/06/2019 33,900 -0.10 -0.29 34,000 34,000 32,700 190 6,441,000
19/06/2019 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 70 2,380,000
18/06/2019 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 120 4,080,000
17/06/2019 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 170 5,780,000
16/06/2019 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 550 18,700,000
14/06/2019 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 550 18,700,000
13/06/2019 34,000 -0.90 -2.65 34,900 34,000 34,000 150 5,100,000
11/06/2019 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 50 1,745,000
10/06/2019 34,900 0.10 0.29 34,800 34,900 34,900 40 1,396,000
09/06/2019 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 50 1,740,000
07/06/2019 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 50 1,740,000
06/06/2019 34,800 -0.10 -0.29 34,900 34,800 34,800 50 1,740,000
05/06/2019 34,900 0.20 0.57 34,700 34,900 34,900 50 1,745,000
04/06/2019 34,700 -0.30 -0.86 35,000 34,700 34,700 60 2,082,000
03/06/2019 35,000 0.70 2.00 34,300 35,000 34,100 250 8,750,000
02/06/2019 34,300 -0.50 -1.46 34,800 34,300 34,300 50 1,715,000
31/05/2019 34,300 -0.50 -1.46 34,800 34,300 34,300 50 1,715,000
30/05/2019 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 30 1,044,000
29/05/2019 34,800 0.00 ■■ 0.00 34,800 34,800 33,300 70 2,436,000
28/05/2019 34,800 -0.10 -0.29 34,900 34,800 33,000 260 9,048,000
27/05/2019 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 540 18,846,000
26/05/2019 34,900 -0.10 -0.29 35,000 34,900 34,000 30 1,047,000
24/05/2019 34,900 -0.10 -0.29 35,000 34,900 34,000 30 1,047,000
23/05/2019 35,000 0.00 ■■ 0.00 35,000 35,000 33,300 50 1,750,000
22/05/2019 35,000 0.00 ■■ 0.00 35,000 35,200 35,000 90 3,150,000
21/05/2019 35,000 0.20 0.57 34,800 35,000 34,700 120 4,200,000
20/05/2019 34,800 -0.10 -0.29 34,900 34,800 34,000 260 9,048,000
19/05/2019 34,900 -0.60 -1.72 35,500 35,000 33,500 60 2,094,000
17/05/2019 34,900 -0.60 -1.72 35,500 35,000 33,500 60 2,094,000
16/05/2019 35,500 0.30 0.85 35,200 35,500 33,500 740 26,270,000
15/05/2019 35,200 0.10 0.28 35,100 35,200 35,200 30 1,056,000
14/05/2019 35,100 -0.20 -0.57 35,300 35,100 35,100 30 1,053,000
13/05/2019 35,300 -0.40 -1.13 35,700 35,300 33,700 6,040 213,212,000
12/05/2019 35,700 1.30 3.64 34,400 35,900 34,400 130 4,641,000
10/05/2019 35,700 1.30 3.64 34,400 35,900 34,400 130 4,641,000
09/05/2019 34,400 0.20 0.58 34,200 34,400 34,400 60 2,064,000
08/05/2019 34,200 0.40 1.17 33,800 34,400 33,700 180 6,156,000
07/05/2019 33,800 -0.20 -0.59 34,000 33,800 33,800 140 4,732,000
06/05/2019 34,000 0.00 ■■ 0.00 34,000 34,000 32,300 380 12,920,000
05/05/2019 34,000 -0.40 -1.18 34,400 34,000 34,000 50 1,700,000
03/05/2019 34,000 -0.40 -1.18 34,400 34,000 34,000 50 1,700,000
02/05/2019 34,400 -1.60 -4.65 36,000 34,800 32,900 340 11,696,000
01/05/2019 36,000 2.00 5.56 34,000 36,000 36,000 10 360,000
30/04/2019 36,000 2.00 5.56 34,000 36,000 36,000 10 360,000
29/04/2019 36,000 2.00 5.56 34,000 36,000 36,000 10 360,000
28/04/2019 36,000 2.00 5.56 34,000 36,000 36,000 10 360,000
26/04/2019 36,000 2.00 5.56 34,000 36,000 36,000 10 360,000
25/04/2019 34,000 0.30 0.88 33,700 34,000 34,000 50 1,700,000
24/04/2019 33,700 -0.70 -2.08 34,400 33,700 33,700 240 8,088,000
23/04/2019 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 20 688,000
22/04/2019 34,400 0.50 1.45 33,900 34,800 33,900 13,490 464,056,000
21/04/2019 33,900 -0.80 -2.36 34,700 34,000 33,900 20 678,000
19/04/2019 33,900 -0.80 -2.36 34,700 34,000 33,900 20 678,000
18/04/2019 34,700 0.60 1.73 34,100 35,000 34,200 2,280 79,116,000
17/04/2019 34,700 0.60 1.73 34,100 35,000 34,200 2,280 79,116,000
16/04/2019 34,100 -1.60 -4.69 35,700 35,200 33,800 120 4,092,000
15/04/2019 35,700 0.20 0.56 35,500 36,000 33,500 150 5,355,000
14/04/2019 35,700 0.20 0.56 35,500 36,000 33,500 150 5,355,000
12/04/2019 35,700 0.20 0.56 35,500 36,000 33,500 150 5,355,000
11/04/2019 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 20 710,000
10/04/2019 35,500 0.50 1.41 35,000 35,900 33,700 230 8,165,000
09/04/2019 35,000 -0.20 -0.57 35,200 35,000 34,000 90 3,150,000
08/04/2019 35,200 0.60 1.70 34,600 35,300 34,600 410 14,432,000
07/04/2019 34,600 -0.20 -0.58 34,800 34,600 34,600 70 2,422,000
05/04/2019 34,600 -0.20 -0.58 34,800 34,600 34,600 70 2,422,000
04/04/2019 34,800 -0.10 -0.29 34,900 34,800 34,600 170 5,916,000
03/04/2019 34,900 -0.40 -1.15 35,300 34,900 34,900 10 349,000
02/04/2019 35,300 0.00 ■■ 0.00 35,300 35,300 34,200 510 18,003,000
01/04/2019 35,300 0.50 1.42 34,800 35,600 33,600 160 5,648,000
29/03/2019 34,800 -0.90 -2.59 35,700 35,000 33,600 40 1,392,000
27/03/2019 35,700 -0.30 -0.84 36,000 35,700 35,700 10 357,000
26/03/2019 36,000 1.60 4.44 34,400 36,000 34,300 450 16,200,000
25/03/2019 34,400 -0.20 -0.58 34,600 34,400 33,200 280 9,632,000
22/03/2019 34,600 -0.20 -0.58 34,800 34,600 34,600 50 1,730,000
21/03/2019 34,800 -0.70 -2.01 35,500 34,800 34,800 30 1,044,000
19/03/2019 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 20 710,000
18/03/2019 35,500 1.00 2.82 34,500 35,500 33,300 19,600 695,800,000
15/03/2019 34,500 -1.00 -2.90 35,500 34,500 34,500 50 1,725,000
14/03/2019 35,500 1.00 2.82 34,500 35,800 35,500 80 2,840,000
13/03/2019 34,500 0.00 ■■ 0.00 34,500 35,300 33,400 70 2,415,000
12/03/2019 34,500 -1.00 -2.90 35,500 35,900 33,300 360 12,420,000
11/03/2019 35,500 0.50 1.41 35,000 35,800 35,500 110 3,905,000
08/03/2019 35,000 1.10 3.14 33,900 35,700 34,900 50 1,750,000
07/03/2019 36,000 2.60 7.22 33,400 36,000 35,600 50 1,800,000
06/03/2019 36,000 1.00 2.78 35,000 36,800 35,900 2,410 86,760,000
05/03/2019 35,000 -1.70 -4.86 36,700 40,000 34,000 3,000 105,000,000
04/03/2019 36,700 0.70 1.91 36,000 37,000 34,000 8,100 297,270,000
01/03/2019 36,000 -1.00 -2.78 37,000 36,000 33,600 2,710 97,560,000
28/02/2019 37,000 2.00 5.41 35,000 37,000 37,000 10 370,000
27/02/2019 35,000 -0.50 -1.43 35,500 36,400 34,000 180 6,300,000
26/02/2019 35,500 0.10 0.28 35,400 35,500 34,000 800 28,400,000
25/02/2019 35,400 0.40 1.13 35,000 35,800 34,000 4,310 152,574,000
22/02/2019 35,000 -1.50 -4.29 36,500 35,000 34,000 550 19,250,000
21/02/2019 36,500 2.40 6.58 34,100 36,900 34,000 270 9,855,000
18/02/2019 34,900 -0.10 -0.29 35,000 35,100 34,000 4,940 172,406,000
15/02/2019 35,000 0.00 ■■ 0.00 35,000 35,000 34,600 2,900 101,500,000
14/02/2019 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 1,050 36,750,000
12/02/2019 33,000 -1.40 -4.24 34,400 33,000 33,000 210 6,930,000
11/02/2019 34,400 1.10 3.20 33,300 34,400 32,000 7,610 261,784,000
01/02/2019 33,300 0.80 2.40 32,500 33,300 31,500 820 27,306,000
31/01/2019 32,500 0.00 ■■ 0.00 32,500 33,500 32,500 200 6,500,000
30/01/2019 32,500 0.00 ■■ 0.00 32,500 33,000 32,400 1,490 48,425,000
29/01/2019 32,500 -1.10 -3.38 33,600 32,500 32,400 500 16,250,000
28/01/2019 33,600 1.10 3.27 32,500 33,600 33,600 10 336,000
25/01/2019 32,500 0.00 ■■ 0.00 32,500 32,500 29,700 250 8,125,000
24/01/2019 32,500 -0.50 -1.54 33,000 32,500 32,500 50,000 1,625,000,000
23/01/2019 33,000 -0.50 -1.52 33,500 33,400 33,000 11,070,000 365,310,000,000
22/01/2019 33,500 -0.10 -0.30 33,600 34,000 32,500 390,000 13,065,000,000
21/01/2019 33,900 0.50 1.47 33,400 34,300 33,400 29,310,000 993,609,000,000
19/01/2019 33,400 0.40 1.20 33,000 34,800 30,200 20,070,000 670,338,000,000
02/01/2019 30,100 -0.10 -0.33 30,200 30,100 30,100 500 15,050,000
28/12/2018 30,200 -0.10 -0.33 30,300 30,200 28,700 500 15,100,000
27/12/2018 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 200 6,060,000
26/12/2018 30,300 -0.20 -0.66 30,500 30,400 30,000 13,300 402,990,000
25/12/2018 30,500 0.50 1.64 30,000 30,500 28,100 2,800 85,400,000
24/12/2018 30,000 -0.50 -1.67 30,500 31,000 28,300 900 27,000,000
21/12/2018 30,500 -30.50 -100.00 30,500 0 0 0 0
20/12/2018 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 300 9,150,000
19/12/2018 30,500 0.50 1.64 30,000 31,000 28,400 44,800 1,366,400,000
18/12/2018 30,000 -0.70 -2.33 30,700 30,200 29,900 1,000 30,000,000
17/12/2018 30,700 -0.20 -0.65 30,900 30,700 30,700 200 6,140,000
14/12/2018 30,900 0.90 2.91 30,000 31,000 29,300 205,700 6,356,130,000
13/12/2018 30,000 -0.10 -0.33 30,100 30,000 28,300 800 24,000,000
12/12/2018 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 100 3,010,000
11/12/2018 30,100 -0.60 -1.99 30,700 30,100 30,000 1,100 33,110,000
10/12/2018 30,700 0.80 2.61 29,900 30,700 29,000 400 12,280,000
07/12/2018 29,900 -29.90 -100.00 29,900 0 0 0 0
06/12/2018 29,900 -0.20 -0.67 30,100 30,300 29,100 26,700 798,330,000
05/12/2018 30,100 0.80 2.66 29,300 30,100 30,100 100 3,010,000
04/12/2018 29,300 -1.80 -6.14 31,100 29,700 29,300 53,600 1,570,480,000
03/12/2018 31,100 -31.10 -100.00 31,100 0 0 0 0
30/11/2018 31,100 0.50 1.61 30,600 31,100 28,200 600 18,660,000
29/11/2018 30,600 -30.60 -100.00 30,600 0 0 0 0
28/11/2018 30,600 0.90 2.94 29,700 30,600 30,600 100 3,060,000
27/11/2018 29,700 0.20 0.67 29,500 30,600 29,700 300 8,910,000
26/11/2018 29,500 -1.50 -5.08 31,000 31,800 29,500 2,300 67,850,000
23/11/2018 31,000 -31.00 -100.00 31,000 0 0 0 0
22/11/2018 31,000 0.10 0.32 30,900 31,500 29,700 2,900 89,900,000
21/11/2018 30,900 1.20 3.88 29,700 30,900 30,900 100 3,090,000
20/11/2018 29,700 -3.30 -11.11 33,000 30,100 29,700 31,600 938,520,000
19/11/2018 33,000 3.00 9.09 30,000 33,000 33,000 100 3,300,000
16/11/2018 30,000 -0.90 -3.00 30,900 30,000 30,000 100 3,000,000
15/11/2018 30,900 -30.90 -100.00 30,900 0 0 0 0
14/11/2018 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 100 3,090,000
13/11/2018 30,900 -0.10 -0.32 31,000 30,900 30,000 6,600 203,940,000
12/11/2018 31,000 -1.00 -3.23 32,000 31,000 30,000 300 9,300,000
09/11/2018 32,000 -2.00 -6.25 34,000 32,000 30,600 600 19,200,000
08/11/2018 34,000 1.00 2.94 33,000 34,000 34,000 100 3,400,000
07/11/2018 33,000 1.00 3.03 32,000 33,000 32,500 200 6,600,000
06/11/2018 32,000 -32.00 -100.00 32,000 0 0 0 0
05/11/2018 32,000 1.00 3.13 31,000 32,000 32,000 100 3,200,000
02/11/2018 31,000 0.60 1.94 30,400 31,000 31,000 200 6,200,000
01/11/2018 30,400 0.70 2.30 29,700 30,400 30,000 40,300 1,225,120,000
31/10/2018 30,700 0.70 2.28 30,000 30,700 30,500 121,100 3,717,770,000
30/10/2018 30,000 1.00 3.33 29,000 31,700 29,000 100,500 3,015,000,000
29/10/2018 29,000 -1.00 -3.45 30,000 32,900 29,000 600 17,400,000
26/10/2018 30,000 -3.00 -10.00 33,000 31,500 30,000 1,500 45,000,000
25/10/2018 33,000 1.30 3.94 31,700 33,000 31,500 800 26,400,000
24/10/2018 31,700 -31.70 -100.00 31,700 0 0 0 0
23/10/2018 31,700 1.70 5.36 30,000 31,700 31,700 100 3,170,000
22/10/2018 30,000 0.00 ■■ 0.00 30,000 32,400 30,000 62,300 1,869,000,000
19/10/2018 30,000 0.10 0.33 29,900 30,000 30,000 1,000 30,000,000
18/10/2018 29,900 -2.10 -7.02 32,000 29,900 29,900 100 2,990,000
17/10/2018 32,000 -32.00 -100.00 32,000 0 0 0 0
16/10/2018 32,000 -1.00 -3.13 33,000 32,800 32,000 117,100 3,747,200,000
15/10/2018 33,000 2.10 6.36 30,900 33,000 29,500 125,000 4,125,000,000
12/10/2018 30,900 -1.00 -3.24 31,900 30,900 29,400 200 6,180,000
11/10/2018 31,900 1.00 3.13 30,900 31,900 30,500 12,700 405,130,000
10/10/2018 30,900 -30.90 -100.00 30,900 0 0 0 0
09/10/2018 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 400 12,360,000
08/10/2018 30,900 -1.50 -4.85 32,400 30,900 29,600 300 9,270,000
05/10/2018 32,400 -32.40 -100.00 32,400 0 0 0 0
04/10/2018 32,400 -32.40 -100.00 32,400 0 0 0 0
03/10/2018 32,400 2.40 7.41 30,000 32,400 32,400 100 3,240,000
02/10/2018 30,000 -0.20 -0.67 30,200 30,800 30,000 4,900 147,000,000
01/10/2018 30,200 -0.70 -2.32 30,900 30,200 30,200 200 6,040,000
28/09/2018 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 1,000 30,900,000
27/09/2018 30,900 0.00 ■■ 0.00 30,900 31,400 30,900 300 9,270,000
26/09/2018 30,900 0.10 0.32 30,800 31,300 28,700 3,600 111,240,000
25/09/2018 30,800 0.60 1.95 30,200 31,000 30,800 600 18,480,000
24/09/2018 30,200 -0.40 -1.32 30,600 30,200 30,100 1,300 39,260,000
21/09/2018 30,600 -0.30 -0.98 30,900 32,200 30,100 4,500 137,700,000
20/09/2018 30,900 0.40 1.29 30,500 30,900 30,000 535,600 16,550,040,000
19/09/2018 30,500 0.50 1.64 30,000 30,900 30,500 600 18,300,000
18/09/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 4,500 135,000,000
17/09/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 500 15,000,000
14/09/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1,600 48,000,000
13/09/2018 30,000 -0.20 -0.67 30,200 30,100 30,000 6,600 198,000,000
12/09/2018 30,200 0.10 0.33 30,100 30,200 30,200 100 3,020,000
11/09/2018 30,100 0.00 ■■ 0.00 30,100 30,300 30,000 7,900 237,790,000
10/09/2018 30,100 -0.90 -2.99 31,000 30,100 30,000 16,200 487,620,000
07/09/2018 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 100 3,100,000
06/09/2018 31,000 0.80 2.58 30,200 31,000 31,000 100 3,100,000
05/09/2018 30,200 -0.40 -1.32 30,600 31,900 30,200 300 9,060,000
04/09/2018 30,600 0.00 ■■ 0.00 30,600 31,100 30,600 21,700 664,020,000
31/08/2018 30,600 -1.30 -4.25 31,900 31,700 29,500 31,100 951,660,000
30/08/2018 31,900 -0.50 -1.57 32,400 31,900 31,700 1,400 44,660,000
29/08/2018 32,400 -0.70 -2.16 33,100 32,400 31,800 600 19,440,000
28/08/2018 33,100 -0.20 -0.60 33,300 34,000 33,100 200 6,620,000
27/08/2018 33,300 0.00 ■■ 0.00 33,300 33,900 31,500 700 23,310,000
24/08/2018 33,300 -0.20 -0.60 33,500 33,400 31,300 2,400 79,920,000
23/08/2018 33,500 -0.10 -0.30 33,600 33,500 33,500 400 13,400,000
22/08/2018 33,600 -0.30 -0.89 33,900 33,600 33,600 200 6,720,000
21/08/2018 33,900 1.20 3.54 32,700 34,000 31,000 98,500 3,339,150,000
20/08/2018 32,700 -0.20 -0.61 32,900 32,700 31,900 600 19,620,000
17/08/2018 32,900 -0.40 -1.22 33,300 33,000 31,000 2,500 82,250,000
16/08/2018 33,300 0.90 2.70 32,400 33,300 33,300 200 6,660,000
15/08/2018 32,400 -0.50 -1.54 32,900 32,400 32,000 400 12,960,000
14/08/2018 32,900 0.00 ■■ 0.00 32,900 33,500 32,900 400 13,160,000
13/08/2018 32,900 0.00 ■■ 0.00 32,900 33,000 32,800 400 13,160,000
10/08/2018 32,900 -0.90 -2.74 33,800 33,000 31,000 32,300 1,062,670,000
09/08/2018 33,800 -0.10 -0.30 33,900 33,800 31,800 1,200 40,560,000
08/08/2018 33,900 -0.10 -0.29 34,000 34,000 33,900 32,100 1,088,190,000
07/08/2018 34,000 -0.10 -0.29 34,100 34,000 34,000 200 6,800,000
06/08/2018 34,100 0.10 0.29 34,000 34,100 34,000 53,300 1,817,530,000
03/08/2018 34,000 0.00 ■■ 0.00 34,000 34,100 33,800 199,000 6,766,000,000
02/08/2018 34,000 2.40 7.06 31,600 34,100 33,900 480,100 16,323,400,000
01/08/2018 31,600 -1.40 -4.43 33,000 34,500 31,600 306,400 9,682,240,000
31/07/2018 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,000 33,000,000
30/07/2018 33,000 -1.30 -3.94 34,300 34,000 33,000 129,900 4,286,700,000
27/07/2018 34,300 -1.60 -4.66 35,900 34,300 34,200 200 6,860,000
26/07/2018 35,900 0.90 2.51 35,000 35,900 31,500 400 14,360,000
25/07/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
24/07/2018 35,000 2.00 5.71 33,000 35,000 35,000 100 3,500,000
23/07/2018 33,000 0.00 ■■ 0.00 33,000 33,000 31,500 38,400 1,267,200,000
20/07/2018 33,000 0.50 1.52 32,500 33,000 33,000 200 6,600,000
19/07/2018 32,500 0.00 ■■ 0.00 32,500 33,900 32,000 10,600 344,500,000
18/07/2018 32,500 -0.50 -1.54 33,000 32,500 31,000 2,100 68,250,000
17/07/2018 33,000 -0.40 -1.21 33,400 33,400 32,000 65,300 2,154,900,000
16/07/2018 33,400 1.40 4.19 32,000 33,500 32,000 7,200 240,480,000
13/07/2018 32,000 -0.40 -1.25 32,400 32,000 32,000 600 19,200,000
12/07/2018 32,400 1.00 3.09 31,400 34,300 32,400 1,100 35,640,000
11/07/2018 31,400 0.00 ■■ 0.00 31,400 32,000 30,000 50,000 1,570,000,000
10/07/2018 31,400 0.30 0.96 31,100 31,800 30,900 1,000 31,400,000
09/07/2018 31,100 2.10 6.75 29,000 31,800 28,900 160,300 4,985,330,000
06/07/2018 29,000 0.00 ■■ 0.00 29,000 30,800 29,000 422,600 12,255,400,000
05/07/2018 29,000 0.70 2.41 28,300 30,500 29,000 34,500 1,000,500,000
04/07/2018 28,300 -2.90 -10.25 31,200 28,300 28,300 100 2,830,000
03/07/2018 31,200 -0.20 -0.64 31,400 31,200 31,200 100 3,120,000
29/06/2018 31,600 -0.20 -0.63 31,800 31,600 29,000 5,600 176,960,000
28/06/2018 31,800 -31.80 -100.00 31,800 0 0 0 0
27/06/2018 31,800 -31.80 -100.00 31,800 0 0 0 0
26/06/2018 31,800 -0.20 -0.63 32,000 31,800 31,800 100 3,180,000
25/06/2018 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 500 16,000,000
22/06/2018 32,000 1.30 4.06 30,700 33,500 30,000 188,600 6,035,200,000
21/06/2018 30,700 -3.40 -11.07 34,100 31,700 30,700 1,900 58,330,000
20/06/2018 34,100 3.10 9.09 31,000 34,100 34,100 100 3,410,000
19/06/2018 31,000 -1.50 -4.84 32,500 32,400 29,600 15,500 480,500,000
18/06/2018 32,500 -0.10 -0.31 32,600 32,500 30,400 600 19,500,000
15/06/2018 32,600 2.80 8.59 29,800 32,600 32,600 100 3,260,000
14/06/2018 30,600 -0.40 -1.31 31,000 34,000 30,400 7,900 241,740,000
13/06/2018 31,000 -31.00 -100.00 31,000 0 0 0 0
12/06/2018 31,000 -31.00 -100.00 31,000 0 0 0 0
11/06/2018 31,000 -0.60 -1.94 31,600 34,700 31,000 900 27,900,000
08/06/2018 31,600 -1.40 -4.43 33,000 31,600 31,600 100 3,160,000
07/06/2018 33,000 2.00 6.06 31,000 33,000 31,000 2,100 69,300,000
06/06/2018 31,000 -0.50 -1.61 31,500 31,000 31,000 24,300 753,300,000
05/06/2018 31,500 -0.50 -1.59 32,000 31,900 30,800 37,900 1,193,850,000
04/06/2018 32,000 -0.20 -0.63 32,200 32,200 32,000 600 19,200,000
01/06/2018 32,200 1.40 4.35 30,800 32,200 30,600 21,200 682,640,000
31/05/2018 30,800 -1.60 -5.19 32,400 33,000 30,100 2,200 67,760,000
30/05/2018 32,400 -0.10 -0.31 32,500 32,400 32,400 300 9,720,000
29/05/2018 32,500 1.20 3.69 31,300 32,500 31,500 1,100 35,750,000
28/05/2018 31,300 0.40 1.28 30,900 31,400 29,000 10,100 316,130,000
25/05/2018 30,900 0.00 ■■ 0.00 30,900 30,900 29,600 4,100 126,690,000
24/05/2018 30,900 -30.90 -100.00 30,900 0 0 0 0
23/05/2018 30,900 0.90 2.91 30,000 30,900 30,000 9,200 284,280,000
22/05/2018 30,000 -1.50 -5.00 31,500 30,900 30,000 8,300 249,000,000
21/05/2018 31,500 0.50 1.59 31,000 31,500 31,500 100 3,150,000
18/05/2018 31,000 -0.50 -1.61 31,500 31,500 30,200 1,700 52,700,000
17/05/2018 31,500 1.10 3.49 30,400 31,500 31,500 100 3,150,000
16/05/2018 30,400 -30.40 -100.00 30,400 0 0 0 0
15/05/2018 30,400 -1.10 -3.62 31,500 31,000 30,100 7,500 228,000,000
14/05/2018 31,500 0.20 0.63 31,300 31,500 31,500 100 3,150,000
11/05/2018 31,300 0.30 0.96 31,000 31,300 30,000 13,100 410,030,000
10/05/2018 31,000 0.00 ■■ 0.00 31,000 31,000 30,600 500 15,500,000
09/05/2018 31,000 -0.80 -2.58 31,800 31,000 31,000 20,000 620,000,000
08/05/2018 31,800 1.80 5.66 30,000 31,800 30,500 900 28,620,000
07/05/2018 30,000 -1.00 -3.33 31,000 31,700 30,000 3,300 99,000,000
04/05/2018 31,000 0.00 ■■ 0.00 31,000 32,000 31,000 111,300 3,450,300,000
03/05/2018 31,000 0.70 2.26 30,300 31,000 29,000 161,200 4,997,200,000
02/05/2018 30,300 0.30 0.99 30,000 30,300 30,000 191,500 5,802,450,000
27/04/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 29,200 876,000,000
26/04/2018 30,000 -1.00 -3.33 31,000 32,500 30,000 3,200 96,000,000
24/04/2018 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 121,900 3,778,900,000
23/04/2018 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 19,200 595,200,000
20/04/2018 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 3,500 108,500,000
19/04/2018 31,000 0.00 ■■ 0.00 31,000 31,000 30,800 56,800 1,760,800,000
18/04/2018 31,000 0.60 1.94 30,400 31,000 30,400 42,300 1,311,300,000
13/04/2018 30,200 -1.20 -3.97 31,400 31,000 30,200 4,400 132,880,000
12/04/2018 31,400 -31.40 -100.00 31,400 0 0 0 0
11/04/2018 31,400 0.80 2.55 30,600 31,500 30,700 14,300 449,020,000
10/04/2018 30,600 -0.90 -2.94 31,500 31,400 30,600 200 6,120,000
09/04/2018 31,500 0.50 1.59 31,000 31,500 30,500 16,200 510,300,000
06/04/2018 31,000 0.00 ■■ 0.00 31,000 31,100 31,000 4,400 136,400,000
05/04/2018 31,000 -0.80 -2.58 31,800 33,000 31,000 600 18,600,000
04/04/2018 31,800 0.20 0.63 31,600 32,500 29,200 46,400 1,475,520,000
03/04/2018 31,600 -31.60 -100.00 31,600 0 0 0 0
02/04/2018 31,600 -0.40 -1.27 32,000 31,600 31,500 300 9,480,000
30/03/2018 32,000 -1.00 -3.13 33,000 32,000 32,000 1,500 48,000,000
29/03/2018 33,000 2.00 6.06 31,000 33,000 33,000 100 3,300,000
28/03/2018 31,000 -2.00 -6.45 33,000 33,100 29,700 149,600 4,637,600,000
27/03/2018 33,000 0.00 ■■ 0.00 33,000 33,200 32,000 264,400 8,725,200,000
26/03/2018 33,000 -0.50 -1.52 33,500 34,000 32,000 4,700 155,100,000
23/03/2018 33,500 0.00 ■■ 0.00 33,500 33,500 32,500 16,700 559,450,000
22/03/2018 33,500 0.00 ■■ 0.00 33,500 33,500 30,300 16,100 539,350,000
21/03/2018 33,500 0.30 0.90 33,200 33,500 33,200 14,200 475,700,000
20/03/2018 33,200 0.20 0.60 33,000 33,500 33,000 15,900 527,880,000
19/03/2018 33,000 0.00 ■■ 0.00 33,000 33,400 32,800 17,600 580,800,000
16/03/2018 33,000 0.70 2.12 32,300 33,000 31,500 26,500 874,500,000
15/03/2018 32,300 0.30 0.93 32,000 32,300 31,000 2,300 74,290,000
14/03/2018 32,000 0.50 1.56 31,500 32,000 32,000 30,600 979,200,000
13/03/2018 31,500 -1.00 -3.17 32,500 32,500 31,000 11,200 352,800,000
12/03/2018 32,500 0.50 1.54 32,000 32,500 31,500 15,600 507,000,000
09/03/2018 32,000 0.50 1.56 31,500 32,000 32,000 2,800 89,600,000
08/03/2018 31,500 0.50 1.59 31,000 31,500 31,500 2,200 69,300,000
07/03/2018 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 110,500 3,425,500,000
06/03/2018 31,000 -3.00 -9.68 34,000 33,000 31,000 25,300 784,300,000
05/03/2018 34,000 0.50 1.47 33,500 34,000 30,300 6,900 234,600,000
02/03/2018 33,500 0.50 1.49 33,000 33,500 33,000 9,400 314,900,000
01/03/2018 33,000 0.70 2.12 32,300 34,000 32,200 17,400 574,200,000
28/02/2018 32,300 -0.20 -0.62 32,500 34,000 32,000 3,000 96,900,000
27/02/2018 32,500 1.00 3.08 31,500 32,500 32,500 800 26,000,000
26/02/2018 31,500 -2.50 -7.94 34,000 33,000 31,000 52,900 1,666,350,000
23/02/2018 34,600 0.60 1.73 34,000 34,600 33,800 2,700 93,420,000
22/02/2018 34,000 0.20 0.59 33,800 34,000 34,000 300 10,200,000
21/02/2018 33,800 1.30 3.85 32,500 33,800 32,500 36,500 1,233,700,000
13/02/2018 32,500 2.50 7.69 30,000 33,000 31,000 1,400 45,500,000
12/02/2018 30,000 -2.00 -6.67 32,000 32,200 30,000 31,600 948,000,000
09/02/2018 32,000 -2.50 -7.81 34,500 34,600 32,000 1,202,500 38,480,000,000
08/02/2018 34,500 0.30 0.87 34,200 34,900 32,000 47,600 1,642,200,000
07/02/2018 34,200 -0.60 -1.75 34,800 36,000 34,200 84,500 2,889,900,000
06/02/2018 34,800 -0.70 -2.01 35,500 35,500 32,000 210,600 7,328,880,000
05/02/2018 35,500 1.50 4.23 34,000 35,500 33,000 47,700 1,693,350,000
02/02/2018 34,000 -2.70 -7.94 36,700 36,000 34,000 13,800 469,200,000
01/02/2018 36,700 -0.30 -0.82 37,000 37,000 36,000 15,700 576,190,000
31/01/2018 37,000 1.40 3.78 35,600 37,000 35,400 223,000 8,251,000,000
30/01/2018 35,600 1.60 4.49 34,000 35,600 31,900 246,000 8,757,600,000
29/01/2018 34,000 -0.80 -2.35 34,800 34,400 31,500 30,600 1,040,400,000
26/01/2018 34,800 0.10 0.29 34,700 34,800 34,000 40,700 1,416,360,000
25/01/2018 34,700 1.20 3.46 33,500 35,000 33,500 108,200 3,754,540,000
24/01/2018 33,500 0.10 0.30 30,400 36,700 33,500 71,700 2,401,950,000
23/01/2018 33,400 3.00 8.98 30,400 33,400 30,000 264,100 8,820,940,000
22/01/2018 30,400 2.70 8.88 27,700 30,400 28,000 183,200 5,569,280,000
19/01/2018 27,700 -0.10 -0.36 27,800 28,500 27,700 21,200 587,240,000
18/01/2018 27,800 0.30 1.08 27,500 27,900 26,000 3,000 83,400,000
17/01/2018 27,500 -1.00 -3.64 28,500 28,500 27,500 107,500 2,956,250,000
16/01/2018 28,500 0.50 1.75 28,000 28,500 28,100 23,200 661,200,000
15/01/2018 28,000 0.00 ■■ 0.00 28,000 28,000 26,500 11,100 310,800,000
12/01/2018 28,000 0.50 1.79 27,500 28,500 27,500 80,400 2,251,200,000
11/01/2018 27,500 0.00 ■■ 0.00 27,500 27,800 27,400 354,800 9,757,000,000
10/01/2018 27,500 -0.50 -1.82 28,000 27,500 27,000 26,600 731,500,000
09/01/2018 28,000 0.50 1.79 27,500 28,000 26,200 55,200 1,545,600,000
08/01/2018 27,500 2.50 9.09 25,000 27,500 24,500 109,000 2,997,500,000
05/01/2018 25,000 -0.40 -1.60 25,400 25,000 24,600 600 15,000,000
03/01/2018 25,200 0.20 0.79 25,000 25,200 25,000 15,300 385,560,000
02/01/2018 25,000 0.00 ■■ 0.00 25,000 25,100 25,000 58,200 1,455,000,000
29/12/2017 25,000 -0.20 -0.80 25,200 25,200 25,000 18,000 450,000,000
28/12/2017 25,200 -0.20 -0.79 25,400 25,400 25,000 4,400 110,880,000
27/12/2017 25,400 -0.10 -0.39 25,500 25,400 24,600 1,800 45,720,000
26/12/2017 25,500 0.50 1.96 25,000 25,500 24,000 16,800 428,400,000
25/12/2017 25,000 0.80 3.20 24,200 25,000 24,200 3,900 97,500,000
22/12/2017 24,200 -2.00 -8.26 26,200 24,200 24,000 11,100 268,620,000
21/12/2017 26,200 0.20 0.76 26,000 28,500 26,200 1,300 34,060,000
20/12/2017 26,000 0.90 3.46 25,100 27,600 25,100 21,800 566,800,000
19/12/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 1,100 26,400,000
18/12/2017 23,100 0.10 0.43 23,000 23,100 23,100 100 2,310,000
15/12/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 14,200 326,600,000
14/12/2017 22,900 -0.40 -1.75 23,300 22,900 22,900 100 2,290,000
13/12/2017 23,300 -23.30 -100.00 23,300 0 0 0 0
12/12/2017 23,000 0.00 ■■ 0.00 23,000 24,000 23,000 2,000 46,000,000
11/12/2017 23,000 -0.70 -3.04 23,700 23,000 23,000 5,000 115,000,000
08/12/2017 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 5,000 117,000,000
07/12/2017 23,400 0.00 ■■ 0.00 23,200 23,200 22,500 16,200 379,080,000
04/12/2017 23,200 0.00 ■■ 0.00 23,300 23,400 23,300 10,600 245,920,000
01/12/2017 23,200 0.10 0.43 23,100 23,200 23,000 217,670 5,049,944,000
30/11/2017 23,100 0.00 ■■ 0.00 23,000 23,100 23,000 10,450 241,395,000
29/11/2017 23,100 0.20 0.87 23,000 23,100 23,000 22,610 522,291,000
28/11/2017 22,900 -0.10 -0.43 23,000 23,100 22,900 57,307 1,312,330,300
24/11/2017 23,100 0.10 0.43 23,000 23,100 23,000 8,160 188,496,000
23/11/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 15 345,000
22/11/2017 23,000 0.00 ■■ 0.00 23,000 23,100 23,000 32,847 755,481,000
21/11/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 114,500 2,633,500,000
17/11/2017 23,000 0.30 1.32 23,900 23,900 22,500 21,726 499,698,000
16/11/2017 22,700 -0.40 -1.73 23,100 23,200 21,700 8,413 190,975,100
15/11/2017 23,100 0.10 0.43 23,000 23,100 23,000 73,010 1,686,531,000
14/11/2017 23,000 0.00 ■■ 0.00 23,000 23,100 23,000 12,400 285,200,000
13/11/2017 23,000 0.50 2.22 22,500 23,000 22,500 36,631 842,513,000
10/11/2017 22,500 -0.40 -1.75 22,200 23,100 22,200 3,900 87,750,000
09/11/2017 22,900 0.90 4.09 22,400 22,900 22,400 1,410 32,289,000
08/11/2017 22,000 -0.50 -2.22 22,000 22,600 22,000 18,933 416,526,000
07/11/2017 22,500 0.20 0.90 22,300 22,500 22,300 10,200 229,500,000
06/11/2017 22,300 0.40 1.83 22,900 22,900 21,800 22,210 495,283,000
03/11/2017 21,900 -0.10 -0.45 21,900 22,000 21,000 10,210 223,599,000
02/11/2017 22,000 -0.10 -0.45 23,800 23,800 22,000 11,010 242,220,000
01/11/2017 22,100 2.00 9.95 21,900 22,100 21,000 10,634 235,011,400
31/10/2017 20,100 0.50 2.55 19,900 21,500 19,900 21,918 440,551,800
30/10/2017 19,600 -1.80 -8.41 22,900 22,900 19,600 3,300 64,680,000
27/10/2017 21,400 0.20 0.94 22,900 22,900 20,800 1,320 28,248,000
26/10/2017 21,200 -2.00 -8.62 23,200 23,200 21,000 15,300 324,360,000
25/10/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 10 232,000
24/10/2017 23,200 -0.60 -2.52 23,300 23,300 22,200 28,799 668,136,800
23/10/2017 23,800 -0.20 -0.83 24,000 24,200 23,600 4,100 97,580,000
20/10/2017 24,000 -0.20 -0.83 24,100 24,500 24,000 78,347 1,880,328,000
19/10/2017 24,200 0.40 1.68 24,400 24,400 23,700 15,910 385,022,000
18/10/2017 23,800 -0.70 -2.86 24,500 24,500 23,800 10,867 258,634,600
17/10/2017 24,500 0.50 2.08 24,500 24,600 24,000 39,355 964,197,500
16/10/2017 24,000 0.40 1.69 23,400 24,300 23,400 38,359 920,616,000
13/10/2017 23,600 -0.70 -2.88 23,900 24,100 23,100 9,686 228,589,600
12/10/2017 24,300 0.00 ■■ 0.00 24,100 24,300 24,100 1,330 32,319,000
11/10/2017 24,300 -0.30 -1.22 24,600 24,600 23,300 21,630 525,609,000
10/10/2017 24,600 0.60 2.50 24,000 24,600 23,900 191,966 4,722,363,600
09/10/2017 24,000 0.40 1.69 23,700 24,000 23,000 220,010 5,280,240,000
06/10/2017 23,600 0.10 0.43 23,100 23,600 23,100 51,815 1,222,834,000
05/10/2017 23,500 0.00 ■■ 0.00 22,900 23,500 22,900 102,500 2,408,750,000
04/10/2017 23,500 0.50 2.17 22,900 23,900 22,900 1,753 41,195,500
03/10/2017 23,000 0.00 ■■ 0.00 22,500 23,300 22,000 13,141 302,243,000
02/10/2017 23,000 -0.30 -1.29 22,700 23,100 22,600 16,709 384,307,000
29/09/2017 23,300 -0.10 -0.43 22,900 23,400 22,600 30,000 699,000,000
28/09/2017 23,400 1.00 4.46 22,000 23,600 22,000 134,000 3,135,600,000
27/09/2017 22,400 -0.60 -2.61 22,200 23,000 22,000 37,941 849,878,400
26/09/2017 23,000 -0.40 -1.71 23,500 23,500 22,600 5,200 119,600,000
25/09/2017 23,400 -0.20 -0.85 22,800 23,400 22,800 5,000 117,000,000
22/09/2017 23,600 0.20 0.85 22,700 24,000 22,700 63,059 1,488,192,400
21/09/2017 23,400 0.00 ■■ 0.00 23,400 23,400 23,200 11,804 276,213,600
20/09/2017 23,400 0.60 2.63 22,800 24,000 22,000 396,140 9,269,676,000
19/09/2017 22,800 -0.30 -1.30 22,700 23,500 22,700 5,606 127,816,800
18/09/2017 23,100 0.00 ■■ 0.00 24,500 24,500 22,500 74,806 1,728,018,600
15/09/2017 23,100 2.10 10.00 22,000 23,100 22,000 230,071 5,314,640,100
14/09/2017 21,000 -1.20 -5.41 22,200 22,800 20,800 119,740 2,514,540,000
13/09/2017 22,200 0.10 0.45 22,000 22,600 22,000 45,613 1,012,608,600
12/09/2017 22,100 1.10 5.24 21,000 22,800 21,000 112,802 2,492,924,200
11/09/2017 21,000 0.00 ■■ 0.00 21,000 21,200 21,000 24,147 507,087,000
08/09/2017 21,000 0.10 0.48 21,000 21,300 20,700 194,610 4,086,810,000
07/09/2017 20,900 0.20 0.97 20,800 21,200 20,700 103,800 2,169,420,000
06/09/2017 20,700 0.00 ■■ 0.00 20,700 20,800 19,500 42,021 869,834,700
05/09/2017 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 45,790 947,853,000
01/09/2017 20,700 0.00 ■■ 0.00 21,000 21,100 20,300 34,500 714,150,000
31/08/2017 20,700 0.20 0.98 20,500 21,000 20,500 147,081 3,044,576,700
30/08/2017 20,500 0.20 0.99 20,300 20,500 20,300 50,300 1,031,150,000
29/08/2017 20,300 -0.70 -3.33 20,300 20,700 20,200 28,650 581,595,000
28/08/2017 21,000 -0.10 -0.47 21,000 21,400 21,000 26,168 549,528,000
25/08/2017 21,100 0.30 1.44 20,500 21,200 20,500 105,140 2,218,454,000
24/08/2017 20,800 0.80 4.00 20,100 21,000 20,000 250,984 5,220,467,200
23/08/2017 20,000 0.40 2.04 19,600 20,500 19,600 216,162 4,323,240,000
22/08/2017 19,600 -0.50 -2.49 19,700 19,700 19,600 15,300 299,880,000
21/08/2017 20,100 0.20 1.01 19,500 20,100 19,500 179,000 3,597,900,000
18/08/2017 19,900 0.40 2.05 19,400 19,900 19,400 72,526 1,443,267,400
17/08/2017 19,500 0.10 0.52 19,400 19,500 19,300 17,221 335,809,500
16/08/2017 19,400 -0.10 -0.51 19,400 19,500 19,100 115,826 2,247,024,400
15/08/2017 19,500 0.30 1.56 19,300 19,600 19,300 71,510 1,394,445,000
14/08/2017 19,200 -0.20 -1.03 19,000 19,200 19,000 11,300 216,960,000
11/08/2017 19,400 0.00 ■■ 0.00 19,300 19,400 19,000 6,090 118,146,000
10/08/2017 19,400 -0.30 -1.52 19,600 19,600 19,200 8,909 172,834,600
09/08/2017 19,700 -0.60 -2.96 20,300 20,300 19,300 9,510 187,347,000
08/08/2017 20,300 0.80 4.10 19,400 20,300 19,400 359,350 7,294,805,000
07/08/2017 19,500 0.50 2.63 19,100 19,500 19,100 170,724 3,329,118,000
04/08/2017 19,000 -0.10 -0.52 18,900 19,100 18,900 57,089 1,084,691,000
03/08/2017 19,100 0.30 1.60 18,800 19,100 18,800 209,530 4,002,023,000
02/08/2017 18,800 0.20 1.08 18,600 18,800 18,600 166,868 3,137,118,400
01/08/2017 18,600 0.10 0.54 18,500 18,700 18,500 98,222 1,826,929,200
31/07/2017 18,500 -0.10 -0.54 18,600 18,600 18,400 91,080 1,684,980,000
28/07/2017 18,600 0.20 1.09 18,400 18,700 18,400 152,960 2,845,056,000
27/07/2017 18,400 0.10 0.55 18,300 18,500 18,300 52,320 962,688,000
26/07/2017 18,300 0.30 1.67 18,000 18,300 18,000 34,500 631,350,000
25/07/2017 18,000 -0.20 -1.10 18,100 18,300 18,000 91,731 1,651,158,000
24/07/2017 18,200 0.20 1.11 18,100 18,200 18,100 106,740 1,942,668,000
21/07/2017 18,000 -0.20 -1.10 17,800 18,000 17,800 2,956 53,208,000
20/07/2017 18,200 0.00 ■■ 0.00 18,000 18,200 16,400 56,670 1,031,394,000
19/07/2017 18,200 0.20 1.11 18,200 18,300 18,200 178,392 3,246,734,400
18/07/2017 18,000 -0.10 -0.55 17,800 18,100 17,800 43,377 780,786,000
17/07/2017 18,100 0.10 0.56 18,000 18,100 18,000 26,129 472,934,900
14/07/2017 18,000 0.10 0.56 17,900 18,000 17,900 41,215 741,870,000
13/07/2017 17,900 0.00 ■■ 0.00 17,800 17,900 17,800 75,021 1,342,875,900
12/07/2017 17,900 0.20 1.13 17,700 17,900 17,700 8,978 160,706,200
11/07/2017 17,700 0.20 1.14 17,400 17,700 17,400 7,364 130,342,800
10/07/2017 17,500 -0.10 -0.57 17,600 17,800 17,500 33,291 582,592,500
07/07/2017 17,600 -0.30 -1.68 17,900 17,900 17,600 13,900 244,640,000
06/07/2017 17,900 0.20 1.13 17,700 17,900 17,600 26,865 480,883,500
05/07/2017 17,700 0.10 0.57 17,900 17,900 17,600 5,900 104,430,000
04/07/2017 17,600 -0.40 -2.22 17,500 18,000 17,500 98,074 1,726,102,400
03/07/2017 18,000 0.00 ■■ 0.00 18,000 18,000 17,600 43,209 777,762,000
30/06/2017 18,000 0.00 ■■ 0.00 18,200 18,200 18,000 80,110 1,441,980,000
29/06/2017 18,000 0.30 1.69 17,700 18,200 17,700 155,521 2,799,378,000
28/06/2017 17,700 0.00 ■■ 0.00 17,700 17,700 17,500 16,940 299,838,000
27/06/2017 17,700 0.20 1.14 17,600 17,700 17,500 49,500 876,150,000
26/06/2017 17,500 0.20 1.16 17,300 17,600 17,300 144,857 2,534,997,500
23/06/2017 17,300 -0.10 -0.57 17,400 17,800 17,300 165,210 2,858,133,000
22/06/2017 17,400 -0.10 -0.57 17,400 17,800 17,400 26,765 465,711,000
21/06/2017 17,500 -0.30 -1.69 17,800 17,800 17,400 88,608 1,550,640,000
20/06/2017 17,800 -0.10 -0.56 17,900 17,900 17,800 4,368 77,750,400
19/06/2017 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 10,010 179,179,000
16/06/2017 17,900 0.10 0.56 17,800 17,900 17,700 125,310 2,243,049,000
15/06/2017 17,800 -0.20 -1.11 18,000 18,000 17,600 29,120 518,336,000
14/06/2017 18,000 0.00 ■■ 0.00 18,000 18,000 17,900 67,210 1,209,780,000
13/06/2017 18,000 0.00 ■■ 0.00 18,000 18,000 17,800 86,421 1,555,578,000
09/06/2017 17,900 0.20 1.13 17,700 17,900 17,400 64,383 1,152,455,700
08/06/2017 17,700 0.20 1.14 17,600 18,000 17,400 49,509 876,309,300
07/06/2017 17,500 -0.40 -2.23 17,600 18,000 17,500 170,482 2,983,435,000
06/06/2017 17,900 -0.40 -2.19 18,500 18,500 17,800 71,475 1,279,402,500
05/06/2017 18,300 -0.20 -1.08 18,500 18,500 18,300 42,310 774,273,000
02/06/2017 19,300 -0.10 -0.52 19,500 19,500 19,300 79,500 1,534,350,000
01/06/2017 19,400 -0.20 -1.02 19,500 19,600 19,400 98,781 1,916,351,400
31/05/2017 19,600 0.10 0.51 19,500 19,700 19,200 609,209 11,940,496,400
30/05/2017 19,500 0.10 0.52 19,700 20,100 19,400 152,360 2,971,020,000
29/05/2017 19,400 0.10 0.52 19,300 19,500 19,300 160,141 3,106,735,400
26/05/2017 19,300 0.00 ■■ 0.00 19,300 19,300 19,100 177,063 3,417,315,900
25/05/2017 19,300 0.10 0.52 19,200 19,300 19,100 173,250 3,343,725,000
24/05/2017 19,200 -0.10 -0.52 19,100 19,400 18,800 222,805 4,277,856,000
23/05/2017 19,300 -0.10 -0.52 19,200 19,400 19,000 162,380 3,133,934,000
22/05/2017 19,400 -0.10 -0.51 19,700 19,700 19,200 134,580 2,610,852,000
19/05/2017 19,500 0.40 2.09 19,100 19,500 19,100 640,267 12,485,206,500
18/05/2017 19,100 0.20 1.06 18,900 19,200 18,800 200,880 3,836,808,000
17/05/2017 18,900 -0.10 -0.53 19,000 19,100 18,900 102,408 1,935,511,200
16/05/2017 19,000 -0.10 -0.52 19,000 19,200 18,800 272,958 5,186,202,000
15/05/2017 19,100 -0.10 -0.52 19,200 19,200 18,800 116,114 2,217,777,400
09/05/2017 18,500 0.00 ■■ 0.00 18,500 18,600 18,400 452,700 8,374,950,000
08/05/2017 18,500 0.30 1.65 18,300 18,500 18,300 89,630 1,658,155,000
05/05/2017 18,200 0.20 1.11 18,000 18,300 17,900 337,796 6,147,887,200
04/05/2017 18,000 0.20 1.12 17,800 18,000 17,800 71,310 1,283,580,000
03/05/2017 17,800 -0.40 -2.20 18,200 18,200 17,700 64,955 1,156,199,000
28/04/2017 18,200 -0.10 -0.55 18,100 18,300 17,900 299,300 5,447,260,000
27/04/2017 18,300 0.10 0.55 18,300 18,300 18,100 103,300 1,890,390,000
26/04/2017 18,200 -0.10 -0.55 18,000 18,400 18,000 45,131 821,384,200
25/04/2017 18,300 -0.10 -0.54 18,200 18,300 18,200 241,991 4,428,435,300
24/04/2017 18,400 0.00 ■■ 0.00 18,000 18,600 17,900 173,490 3,192,216,000
21/04/2017 18,400 -0.20 -1.08 18,300 18,500 18,200 143,300 2,636,720,000
20/04/2017 18,600 -0.40 -2.11 19,000 19,000 18,000 304,800 5,669,280,000
19/04/2017 19,000 -0.10 -0.52 19,200 19,200 18,700 581,010 11,039,190,000
18/04/2017 19,100 1.20 6.70 17,900 19,100 17,900 564,263 10,777,423,300
17/04/2017 17,900 0.00 ■■ 0.00 17,900 18,200 17,900 222,330 3,979,707,000
14/04/2017 17,900 -0.30 -1.65 18,100 18,100 17,900 427,193 7,646,754,700
13/04/2017 18,200 0.00 ■■ 0.00 18,300 18,400 18,200 420,483 7,652,790,600
12/04/2017 18,200 0.50 2.82 18,000 18,200 17,900 650,091 11,831,656,200
11/04/2017 17,700 0.00 ■■ 0.00 17,800 18,300 17,700 417,416 7,388,263,200
10/04/2017 17,700 0.10 0.57 17,600 17,700 17,500 97,540 1,726,458,000
07/04/2017 17,600 0.00 ■■ 0.00 17,600 17,800 17,500 129,670 2,282,192,000
05/04/2017 17,600 0.00 ■■ 0.00 17,600 17,700 17,500 385,003 6,776,052,800
04/04/2017 17,600 -0.20 -1.12 17,700 17,800 17,500 172,410 3,034,416,000
03/04/2017 17,800 0.20 1.14 17,800 17,900 17,600 280,610 4,994,858,000
31/03/2017 17,600 0.40 2.33 17,500 17,700 17,300 254,182 4,473,603,200
30/03/2017 17,200 -0.30 -1.71 17,500 17,500 17,200 145,310 2,499,332,000
29/03/2017 17,500 0.00 ■■ 0.00 17,500 17,600 17,400 127,013 2,222,727,500
28/03/2017 17,500 0.00 ■■ 0.00 17,500 17,500 17,400 196,443 3,437,752,500
27/03/2017 17,500 -0.10 -0.57 17,600 17,600 17,400 323,779 5,666,132,500
24/03/2017 17,600 0.10 0.57 17,500 17,700 17,500 512,026 9,011,657,600
23/03/2017 17,500 0.10 0.57 17,400 17,600 17,400 563,650 9,863,875,000
22/03/2017 17,400 -0.10 -0.57 17,400 17,600 17,400 1,000,983 17,417,104,200
21/03/2017 17,500 0.10 0.57 17,400 17,700 17,300 157,932 2,763,810,000
20/03/2017 17,400 -0.30 -1.69 17,600 17,600 17,400 678,324 11,802,837,600
17/03/2017 17,700 0.00 ■■ 0.00 17,600 17,700 17,600 475,746 8,420,704,200
16/03/2017 17,700 0.00 ■■ 0.00 17,700 17,800 17,600 223,498 3,955,914,600
15/03/2017 17,700 0.10 0.57 17,600 17,700 17,500 186,910 3,308,307,000
14/03/2017 17,600 -0.20 -1.12 17,600 17,800 17,600 251,230 4,421,648,000
13/03/2017 17,800 -0.30 -1.66 18,100 18,100 17,700 148,508 2,643,442,400
10/03/2017 18,100 0.50 2.84 17,600 18,200 17,600 594,478 10,760,051,800
09/03/2017 17,600 -0.10 -0.56 17,700 17,700 17,400 496,820 8,744,032,000
08/03/2017 17,700 0.00 ■■ 0.00 17,800 18,000 17,600 220,924 3,910,354,800
07/03/2017 17,700 0.00 ■■ 0.00 17,500 17,900 17,500 421,111 7,453,664,700
06/03/2017 17,700 0.10 0.57 17,600 17,900 17,600 502,879 8,900,958,300
03/03/2017 17,600 -0.20 -1.12 17,700 17,800 17,500 282,482 4,971,683,200
02/03/2017 17,800 0.10 0.56 17,700 17,900 17,600 322,220 5,735,516,000
01/03/2017 17,700 -0.40 -2.21 18,200 18,200 17,500 646,594 11,444,713,800
28/02/2017 18,100 -0.70 -3.72 18,800 18,800 18,100 562,999 10,190,281,900
27/02/2017 18,800 0.00 ■■ 0.00 18,800 19,000 18,400 479,737 9,019,055,600
24/02/2017 18,800 0.70 3.87 18,200 19,200 18,200 1,395,175 26,229,290,000
23/02/2017 18,100 -0.10 -0.55 18,000 18,400 18,000 970,408 17,564,384,800
22/02/2017 18,200 0.90 5.20 17,400 18,300 17,400 1,110,401 20,209,298,200
21/02/2017 17,300 -0.20 -1.14 17,600 17,600 17,300 404,590 6,999,407,000
20/02/2017 17,500 0.20 1.16 17,300 17,700 17,100 1,315,815 23,026,762,500
17/02/2017 17,300 -0.10 -0.57 17,400 17,400 17,000 256,000 4,428,800,000
16/02/2017 17,400 0.20 1.16 17,300 17,600 17,200 706,968 12,301,243,200
15/02/2017 17,200 -0.20 -1.15 17,400 17,500 17,200 416,043 7,155,939,600
14/02/2017 17,400 0.30 1.75 17,200 17,800 17,200 965,666 16,802,588,400
13/02/2017 17,100 0.60 3.64 16,600 17,200 16,600 969,824 16,583,990,400
10/02/2017 16,500 0.20 1.23 16,300 16,700 16,300 247,661 4,086,406,500
09/02/2017 16,300 0.10 0.62 16,300 16,300 16,100 172,680 2,814,684,000
08/02/2017 16,200 -0.30 -1.82 16,400 16,400 16,200 123,501 2,000,716,200
07/02/2017 16,500 0.00 ■■ 0.00 16,400 16,500 16,300 133,150 2,196,975,000
06/02/2017 16,500 0.20 1.23 16,500 16,500 16,100 247,661 4,086,406,500
03/02/2017 16,300 -0.20 -1.21 16,500 16,500 16,200 174,425 2,843,127,500
02/02/2017 16,500 0.30 1.85 16,300 16,500 16,300 78,163 1,289,689,500
25/01/2017 16,200 0.00 ■■ 0.00 16,100 16,200 16,100 112,725 1,826,145,000
24/01/2017 16,200 0.20 1.25 16,300 16,300 16,100 73,520 1,191,024,000
23/01/2017 16,000 0.00 ■■ 0.00 16,200 16,200 15,900 125,007 2,000,112,000
20/01/2017 16,000 0.00 ■■ 0.00 16,000 16,300 16,000 63,225 1,011,600,000
19/01/2017 16,000 0.00 ■■ 0.00 16,000 16,000 15,900 43,850 701,600,000
18/01/2017 16,000 -0.10 -0.62 16,200 16,300 16,000 124,800 1,996,800,000
17/01/2017 16,100 0.00 ■■ 0.00 16,100 16,200 16,000 60,010 966,161,000
16/01/2017 16,100 0.00 ■■ 0.00 16,100 16,300 16,000 130,370 2,098,957,000
13/01/2017 16,100 0.10 0.63 16,100 16,100 15,900 95,615 1,539,401,500
12/01/2017 16,000 0.00 ■■ 0.00 16,000 16,100 15,900 86,500 1,384,000,000
11/01/2017 16,000 -0.20 -1.23 16,100 16,100 16,000 163,110 2,609,760,000
10/01/2017 16,200 0.00 ■■ 0.00 16,100 16,200 16,000 168,601 2,731,336,200
09/01/2017 16,200 0.00 ■■ 0.00 16,300 16,300 16,100 115,000 1,863,000,000
06/01/2017 16,200 -0.20 -1.22 16,300 16,400 16,100 130,191 2,109,094,200
05/01/2017 16,400 0.40 2.50 16,100 16,500 16,100 133,710 2,192,844,000
04/01/2017 16,000 0.10 0.63 15,900 16,000 15,900 122,915 1,966,640,000
03/01/2017 15,900 0.00 ■■ 0.00 15,900 16,000 15,900 60,100 955,590,000
30/12/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 10,744 170,829,600
29/12/2016 15,900 0.00 ■■ 0.00 16,000 16,000 15,800 44,325 704,767,500
28/12/2016 15,900 0.00 ■■ 0.00 15,800 15,900 15,800 34,263 544,781,700
27/12/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,800 36,300 577,170,000
26/12/2016 15,900 0.20 1.27 15,700 15,900 15,700 19,854 315,678,600
23/12/2016 15,700 -0.10 -0.63 15,800 15,800 15,600 78,700 1,235,590,000
22/12/2016 15,800 -0.10 -0.63 16,000 16,000 15,800 59,703 943,307,400
21/12/2016 15,900 -0.10 -0.62 15,900 16,000 15,900 38,600 613,740,000
20/12/2016 16,000 0.00 ■■ 0.00 16,000 16,000 15,800 51,300 820,800,000
19/12/2016 16,000 0.20 1.27 15,800 16,000 15,800 18,050 288,800,000
16/12/2016 15,800 0.10 0.64 15,800 15,800 15,700 19,200 303,360,000
15/12/2016 15,700 -0.10 -0.63 15,700 15,800 15,700 25,312 397,398,400
14/12/2016 15,800 0.10 0.64 15,700 15,900 15,700 26,610 420,438,000
13/12/2016 15,700 -0.10 -0.63 15,800 15,800 15,500 73,347 1,151,547,900
12/12/2016 15,800 -0.10 -0.63 16,100 16,100 15,800 24,214 382,581,200
09/12/2016 15,900 0.00 ■■ 0.00 16,000 16,000 15,600 127,230 2,022,957,000
08/12/2016 15,900 -0.20 -1.24 16,100 16,100 15,900 41,630 661,917,000
07/12/2016 16,100 0.10 0.63 16,000 16,300 15,700 50,200 808,220,000
06/12/2016 16,000 0.00 ■■ 0.00 16,100 16,200 16,000 59,653 954,448,000
05/12/2016 16,000 -0.10 -0.62 16,300 16,400 16,000 255,200 4,083,200,000
02/12/2016 16,100 -0.20 -1.23 16,500 16,700 16,100 35,020 563,822,000
01/12/2016 16,300 0.30 1.88 16,100 17,300 16,100 118,160 1,926,008,000
30/11/2016 16,000 0.00 ■■ 0.00 16,000 16,100 15,900 117,728 1,883,648,000
29/11/2016 16,000 0.00 ■■ 0.00 16,000 16,100 15,900 105,430 1,686,880,000
28/11/2016 16,000 -0.20 -1.23 16,200 16,200 16,000 78,974 1,263,584,000
25/11/2016 16,200 -0.10 -0.61 16,200 16,300 16,100 42,600 690,120,000
24/11/2016 16,300 0.00 ■■ 0.00 16,400 16,400 16,200 50,130 817,119,000
23/11/2016 16,300 -0.10 -0.61 16,300 16,400 16,200 43,385 707,175,500
22/11/2016 16,400 0.10 0.61 16,300 16,500 16,300 249,431 4,090,668,400
21/11/2016 16,300 -0.10 -0.61 16,300 16,400 16,200 42,616 694,640,800
18/11/2016 16,400 -0.10 -0.61 16,500 16,500 16,400 162,045 2,657,538,000
17/11/2016 16,500 0.10 0.61 17,000 17,100 16,400 173,881 2,869,036,500
16/11/2016 17,400 0.10 0.58 17,400 17,500 17,400 134,027 2,332,069,800
15/11/2016 17,300 0.00 ■■ 0.00 17,500 17,500 17,300 114,521 1,981,213,300
14/11/2016 17,300 -0.10 -0.57 17,400 17,400 17,300 227,281 3,931,961,300
11/11/2016 17,400 -0.10 -0.57 17,500 17,500 17,300 71,860 1,250,364,000
10/11/2016 17,500 0.30 1.74 17,300 17,600 17,200 90,459 1,583,032,500
09/11/2016 17,200 -0.30 -1.71 17,500 17,500 17,000 267,948 4,608,705,600
08/11/2016 17,500 0.00 ■■ 0.00 17,700 17,700 17,400 62,110 1,086,925,000
07/11/2016 17,500 0.00 ■■ 0.00 17,800 17,800 17,500 380,790 6,663,825,000
04/11/2016 17,500 0.20 1.16 17,500 17,800 17,400 184,537 3,229,397,500
03/11/2016 17,300 -0.10 -0.57 17,400 17,400 17,200 130,053 2,249,916,900
02/11/2016 17,400 0.00 ■■ 0.00 17,600 17,600 17,300 237,720 4,136,328,000
01/11/2016 17,400 0.20 1.16 17,200 17,600 17,100 252,740 4,397,676,000
31/10/2016 17,200 -0.30 -1.71 17,400 17,400 17,200 142,378 2,448,901,600
28/10/2016 17,500 -0.10 -0.57 17,600 17,600 17,300 118,400 2,072,000,000
27/10/2016 17,600 0.30 1.73 17,300 17,600 17,200 205,719 3,620,654,400
26/10/2016 17,300 -0.10 -0.57 17,400 17,400 17,200 248,118 4,292,441,400
25/10/2016 17,400 0.10 0.58 17,400 17,400 17,100 122,008 2,122,939,200
24/10/2016 17,300 -0.20 -1.14 17,500 17,500 17,200 171,322 2,963,870,600
21/10/2016 17,500 -0.30 -1.69 17,800 17,900 17,500 117,362 2,053,835,000
20/10/2016 17,800 0.00 ■■ 0.00 18,000 18,500 17,800 531,520 9,461,056,000
19/10/2016 17,800 0.50 2.89 17,400 17,800 17,300 567,919 10,108,958,200
18/10/2016 17,300 0.10 0.58 17,200 17,300 17,100 215,800 3,733,340,000
17/10/2016 17,200 0.00 ■■ 0.00 17,200 17,300 17,100 258,600 4,447,920,000
14/10/2016 17,200 0.00 ■■ 0.00 17,200 17,300 17,100 399,800 6,876,560,000
13/10/2016 17,200 0.10 0.58 17,000 17,400 17,000 262,205 4,509,926,000
12/10/2016 17,100 -0.10 -0.58 17,200 17,200 17,000 219,350 3,750,885,000
11/10/2016 17,200 0.20 1.18 17,100 17,400 16,900 237,246 4,080,631,200
10/10/2016 17,000 -0.20 -1.16 17,300 17,400 17,000 326,077 5,543,309,000
07/10/2016 17,200 0.60 3.61 16,800 17,400 16,700 912,724 15,698,852,800
06/10/2016 16,600 0.10 0.61 16,500 16,700 16,500 98,886 1,641,507,600
05/10/2016 16,500 0.00 ■■ 0.00 16,500 16,600 16,400 125,956 2,078,274,000
04/10/2016 16,500 -0.30 -1.79 16,700 16,800 16,500 174,818 2,884,497,000
03/10/2016 16,800 -0.10 -0.59 16,800 16,800 16,600 89,200 1,498,560,000
30/09/2016 16,900 -0.10 -0.59 17,000 17,000 16,800 48,950 827,255,000
29/09/2016 17,000 0.50 3.03 16,600 17,100 16,600 603,890 10,266,130,000
28/09/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,300 68,826 1,135,629,000
27/09/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,300 37,810 623,865,000
26/09/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 49,586 818,169,000
23/09/2016 16,500 0.00 ■■ 0.00 16,500 16,600 16,400 80,104 1,321,716,000
22/09/2016 16,500 0.00 ■■ 0.00 16,700 16,700 16,400 107,124 1,767,546,000
21/09/2016 16,500 0.00 ■■ 0.00 16,400 16,500 16,400 110,120 1,816,980,000
20/09/2016 16,500 0.20 1.23 16,300 16,500 16,300 172,757 2,850,490,500
19/09/2016 16,300 0.10 0.62 16,300 16,400 16,200 90,520 1,475,476,000
16/09/2016 16,200 -0.30 -1.82 16,500 16,500 16,200 219,115 3,549,663,000
15/09/2016 16,500 -0.10 -0.60 16,600 16,600 16,500 120,210 1,983,465,000
14/09/2016 16,600 -0.10 -0.60 16,700 16,700 16,500 140,988 2,340,400,800
13/09/2016 16,700 0.20 1.21 16,400 16,800 16,400 404,831 6,760,677,700
12/09/2016 16,500 -0.10 -0.60 16,500 16,600 16,400 244,118 4,027,947,000
09/09/2016 16,600 -0.20 -1.19 16,800 17,000 16,600 132,766 2,203,915,600
08/09/2016 16,800 0.40 2.44