Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Đại lý Giao nhận Vận tải Xếp dỡ Tân Cảng
Tan Cang Logistics & Stevedoring Joint Stock Company
Mã CK:      TCL      29.35      +0.75 (+2.56%)      (cập nhật 23:45 25/11/2022)
Ngừng giao dịch
TCL » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
25/11/2022 29,350 0.75 2.56 28,600 30,050 28,950 1,720 50,482,000
24/11/2022 28,600 0.10 0.35 28,500 28,650 28,050 2,040 58,344,000
23/11/2022 28,500 0.15 0.53 28,350 28,900 28,350 3,350 95,475,000
22/11/2022 28,350 0.70 2.47 27,650 28,550 27,300 7,180 203,553,000
21/11/2022 27,650 0.35 1.27 27,300 27,800 27,300 2,440 67,466,000
20/11/2022 27,300 0.20 0.73 27,100 27,400 26,200 1,950 53,235,000
18/11/2022 27,300 0.20 0.73 27,100 27,400 26,200 1,950 53,235,000
17/11/2022 27,100 0.30 1.11 26,800 27,850 26,900 3,140 85,094,000
16/11/2022 26,800 0.70 2.61 26,100 27,200 24,300 14,040 376,272,000
15/11/2022 26,100 -1.95 -7.47 28,050 28,000 26,100 8,640 225,504,000
14/11/2022 28,050 -0.65 -2.32 28,700 28,500 27,650 4,520 126,786,000
13/11/2022 28,700 0.20 0.70 28,500 28,800 28,550 3,420 98,154,000
11/11/2022 28,700 0.20 0.70 28,500 28,800 28,550 3,420 98,154,000
10/11/2022 28,500 -1.10 -3.86 29,600 29,500 28,500 5,470 155,895,000
09/11/2022 29,600 0.25 0.84 29,350 30,900 29,500 1,790 52,984,000
08/11/2022 29,350 -0.65 -2.21 30,000 29,850 29,050 3,680 108,008,000
07/11/2022 30,000 -1.00 -3.33 31,000 30,950 29,950 3,840 115,200,000
06/11/2022 31,000 0.00 ■■ 0.00 31,000 31,400 30,150 5,420 168,020,000
04/11/2022 31,000 0.00 ■■ 0.00 31,000 31,400 30,150 5,420 168,020,000
03/11/2022 31,000 -0.90 -2.90 31,900 31,650 31,000 5,210 161,510,000
02/11/2022 31,900 0.35 1.10 31,550 32,000 31,250 5,500 175,450,000
01/11/2022 31,550 -0.30 -0.95 31,850 32,500 31,550 3,210 101,275,500
31/10/2022 31,850 -0.15 -0.47 32,000 32,100 31,500 2,640 84,084,000
28/10/2022 32,000 -0.20 -0.63 32,200 32,300 31,800 1,680 53,760,000
27/10/2022 32,200 0.70 2.17 31,500 32,200 31,350 2,110 67,942,000
26/10/2022 31,500 0.00 ■■ 0.00 31,500 31,700 31,350 1,160 36,540,000
25/10/2022 31,700 0.20 0.63 31,500 31,800 31,050 2,630 83,371,000
24/10/2022 31,500 -0.80 -2.54 32,300 32,400 31,500 3,390 106,785,000
21/10/2022 32,300 -0.40 -1.24 32,700 32,850 32,100 6,160 198,968,000
20/10/2022 32,700 0.35 1.07 32,350 32,700 32,350 1,970 64,419,000
19/10/2022 32,350 0.00 ■■ 0.00 32,350 32,350 32,200 6,090 197,011,500
18/10/2022 32,350 0.05 0.15 32,300 32,850 32,300 2,500 80,875,000
17/10/2022 32,300 0.00 ■■ 0.00 32,300 32,300 32,200 3,930 126,939,000
16/10/2022 32,300 -0.10 -0.31 32,400 32,500 32,200 2,990 96,577,000
14/10/2022 32,300 -0.10 -0.31 32,400 32,500 32,200 2,990 96,577,000
13/10/2022 32,400 0.35 1.08 32,050 32,800 31,500 3,260 105,624,000
12/10/2022 32,050 0.55 1.72 31,500 32,050 29,600 3,890 124,674,500
11/10/2022 31,500 -0.70 -2.22 32,200 32,750 31,400 7,970 251,055,000
07/10/2022 32,050 -1.00 -3.12 33,050 33,050 30,750 5,840 187,172,000
06/10/2022 33,050 -0.05 -0.15 33,100 33,400 32,600 3,230 106,751,500
05/10/2022 33,100 0.35 1.06 32,750 33,300 32,600 3,750 124,125,000
04/10/2022 32,750 -0.05 -0.15 32,800 33,300 32,300 5,460 178,815,000
03/10/2022 32,800 -0.70 -2.13 33,500 33,550 32,500 2,860 93,808,000
02/10/2022 33,500 -0.30 -0.90 33,800 34,350 32,950 7,340 245,890,000
30/09/2022 33,500 -0.30 -0.90 33,800 34,350 32,950 7,340 245,890,000
29/09/2022 33,800 -0.50 -1.48 34,300 34,600 33,800 3,690 124,722,000
28/09/2022 34,300 -0.60 -1.75 34,900 34,800 34,300 1,930 66,199,000
27/09/2022 34,900 0.90 2.58 34,000 35,000 34,000 5,830 203,467,000
26/09/2022 34,000 -1.05 -3.09 35,050 35,000 33,900 10,180 346,120,000
23/09/2022 35,050 -0.25 -0.71 35,300 35,350 35,050 3,760 131,788,000
22/09/2022 35,300 0.00 ■■ 0.00 35,300 35,550 34,900 5,870 207,211,000
21/09/2022 35,300 0.10 0.28 35,200 35,500 34,850 1,920 67,776,000
20/09/2022 35,200 0.00 ■■ 0.00 35,200 35,350 35,050 4,190 147,488,000
19/09/2022 35,200 -0.40 -1.14 35,600 35,800 35,000 7,900 278,080,000
16/09/2022 35,600 -0.40 -1.12 36,000 35,950 35,600 4,650 165,540,000
15/09/2022 36,000 0.70 1.94 35,300 36,000 35,350 5,610 201,960,000
14/09/2022 35,300 -0.55 -1.56 35,850 35,550 34,900 7,150 252,395,000
13/09/2022 35,850 -0.05 -0.14 35,900 36,100 35,700 4,090 146,626,500
12/09/2022 35,900 0.30 0.84 35,600 36,000 35,800 3,020 108,418,000
09/09/2022 35,500 -0.10 -0.28 35,600 36,000 35,100 9,830 348,965,000
08/09/2022 35,600 -0.40 -1.12 36,000 36,400 35,450 10,500 373,800,000
07/09/2022 36,000 -0.75 -2.08 36,750 36,850 36,000 12,390 446,040,000
06/09/2022 36,750 0.05 0.14 36,700 37,300 36,600 7,860 288,855,000
05/09/2022 36,700 -0.50 -1.36 37,200 37,200 36,550 13,840 507,928,000
04/09/2022 37,200 0.10 0.27 37,100 37,200 36,450 10,680 397,296,000
02/09/2022 37,200 0.10 0.27 37,100 37,200 36,450 10,680 397,296,000
01/09/2022 37,200 0.10 0.27 37,100 37,200 36,450 10,680 397,296,000
31/08/2022 37,200 0.10 0.27 37,100 37,200 36,450 10,680 397,296,000
30/08/2022 37,100 -0.20 -0.54 37,300 37,800 37,050 9,290 344,659,000
29/08/2022 37,300 -1.40 -3.75 38,700 38,100 36,000 25,080 935,484,000
28/08/2022 42,900 -0.10 -0.23 43,000 43,200 42,600 30,200 1,295,580,000
26/08/2022 42,900 -0.10 -0.23 43,000 43,200 42,600 30,200 1,295,580,000
25/08/2022 43,000 0.75 1.74 42,250 43,200 42,550 28,950 1,244,850,000
24/08/2022 42,250 0.25 0.59 42,000 42,300 42,000 21,680 915,980,000
23/08/2022 42,000 0.35 0.83 41,650 42,000 41,650 16,180 679,560,000
22/08/2022 41,650 0.15 0.36 41,500 41,900 41,500 14,280 594,762,000
21/08/2022 41,500 0.05 0.12 41,450 41,600 41,450 10,600 439,900,000
19/08/2022 41,500 0.05 0.12 41,450 41,600 41,450 10,600 439,900,000
18/08/2022 41,450 -0.10 -0.24 41,550 41,700 41,100 11,050 458,022,500
17/08/2022 41,550 -0.20 -0.48 41,750 41,950 41,000 19,170 796,513,500
16/08/2022 41,750 -0.35 -0.84 42,100 42,400 41,600 20,480 855,040,000
15/08/2022 42,100 0.15 0.36 41,950 42,500 41,800 32,280 1,358,988,000
12/08/2022 41,950 1.15 2.74 40,800 42,000 41,250 37,630 1,578,578,500
11/08/2022 40,800 0.20 0.49 40,600 41,550 40,500 20,520 837,216,000
10/08/2022 40,600 1.30 3.20 39,300 40,700 39,000 25,480 1,034,488,000
09/08/2022 39,300 0.30 0.76 39,000 39,500 39,150 5,020 197,286,000
08/08/2022 39,000 0.00 ■■ 0.00 39,000 39,200 38,950 4,360 170,040,000
07/08/2022 39,000 0.60 1.54 38,400 39,200 38,400 7,220 281,580,000
05/08/2022 39,000 0.60 1.54 38,400 39,200 38,400 7,220 281,580,000
04/08/2022 38,400 0.10 0.26 38,300 38,800 38,300 5,890 226,176,000
03/08/2022 38,300 0.00 ■■ 0.00 38,300 38,400 38,150 5,570 213,331,000
02/08/2022 38,300 0.00 ■■ 0.00 38,300 38,500 38,000 5,890 225,587,000
01/08/2022 38,300 0.50 1.31 37,800 38,300 37,800 6,750 258,525,000
29/07/2022 37,800 0.45 1.19 37,350 38,200 37,400 4,750 179,550,000
28/07/2022 37,350 0.20 0.54 37,150 37,550 37,000 10,670 398,524,500
27/07/2022 37,150 0.35 0.94 36,800 37,200 36,650 4,360 161,974,000
26/07/2022 36,800 -0.20 -0.54 37,000 37,000 36,200 2,510 92,368,000
25/07/2022 37,000 0.40 1.08 36,600 37,200 36,600 4,560 168,720,000
24/07/2022 36,600 0.15 0.41 36,450 36,900 36,450 5,700 208,620,000
22/07/2022 36,600 0.15 0.41 36,450 36,900 36,450 5,700 208,620,000
21/07/2022 36,450 0.10 0.27 36,350 36,600 36,350 3,970 144,706,500
20/07/2022 36,350 -0.05 -0.14 36,400 36,600 36,150 1,900 69,065,000
19/07/2022 36,400 0.20 0.55 36,200 36,400 35,900 2,150 78,260,000
18/07/2022 36,200 -0.05 -0.14 36,250 36,450 36,150 4,750 171,950,000
17/07/2022 36,150 -0.10 -0.28 36,250 36,200 35,950 1,760 63,624,000
15/07/2022 36,150 -0.10 -0.28 36,250 36,200 35,950 1,760 63,624,000
14/07/2022 36,250 0.05 0.14 36,200 36,500 36,000 4,140 150,075,000
13/07/2022 36,200 0.15 0.41 36,050 36,400 35,950 5,460 197,652,000
12/07/2022 36,050 0.60 1.66 35,450 36,100 35,500 4,270 153,933,500
11/07/2022 35,450 0.20 0.56 35,250 35,600 35,000 3,250 115,212,500
10/07/2022 35,250 0.25 0.71 35,000 35,400 35,100 1,420 50,055,000
08/07/2022 35,250 0.25 0.71 35,000 35,400 35,100 1,420 50,055,000
07/07/2022 35,000 0.15 0.43 34,850 35,000 34,800 5,310 185,850,000
06/07/2022 34,850 -0.20 -0.57 35,050 35,100 34,850 4,270 148,809,500
05/07/2022 35,050 -0.25 -0.71 35,300 35,500 35,000 4,500 157,725,000
04/07/2022 35,300 0.30 0.85 35,000 35,700 35,200 2,880 101,664,000
03/07/2022 35,000 -0.45 -1.29 35,450 35,500 34,850 6,060 212,100,000
01/07/2022 35,000 -0.45 -1.29 35,450 35,500 34,850 6,060 212,100,000
30/06/2022 35,450 -0.45 -1.27 35,900 36,000 35,450 3,410 120,884,500
29/06/2022 35,900 0.15 0.42 35,750 35,900 35,200 7,360 264,224,000
28/06/2022 35,750 -0.35 -0.98 36,100 36,100 35,650 14,900 532,675,000
27/06/2022 36,100 0.10 0.28 36,000 36,250 35,100 4,300 155,230,000
24/06/2022 36,000 1.05 2.92 34,950 36,000 35,000 2,620 94,320,000
23/06/2022 34,950 -0.05 -0.14 35,000 35,000 34,550 7,910 276,454,500
22/06/2022 35,000 -0.90 -2.57 35,900 35,850 34,900 13,920 487,200,000
21/06/2022 35,900 -0.15 -0.42 36,050 36,200 35,800 5,090 182,731,000
20/06/2022 36,050 -1.10 -3.05 37,150 37,150 36,050 11,800 425,390,000
17/06/2022 37,150 0.75 2.02 36,400 37,350 36,150 14,290 530,873,500
16/06/2022 36,400 0.95 2.61 35,450 36,700 36,000 5,320 193,648,000
15/06/2022 35,450 0.05 0.14 35,400 35,900 35,150 5,900 209,155,000
14/06/2022 35,400 -0.50 -1.41 35,900 36,000 34,400 5,400 191,160,000
13/06/2022 35,900 -0.80 -2.23 36,700 36,500 35,400 12,340 443,006,000
12/06/2022 36,700 -0.35 -0.95 37,050 37,100 36,700 9,930 364,431,000
10/06/2022 36,700 -0.35 -0.95 37,050 37,100 36,700 9,930 364,431,000
09/06/2022 37,050 -0.30 -0.81 37,350 37,450 37,050 3,100 114,855,000
08/06/2022 37,350 0.55 1.47 36,800 37,400 36,600 5,860 218,871,000
07/06/2022 36,800 0.20 0.54 36,600 36,900 36,050 8,820 324,576,000
06/06/2022 36,600 -0.40 -1.09 37,000 37,300 36,600 11,690 427,854,000
05/06/2022 37,000 0.00 ■■ 0.00 37,000 37,300 36,000 3,450 127,650,000
03/06/2022 37,000 0.00 ■■ 0.00 37,000 37,300 36,000 3,450 127,650,000
02/06/2022 37,000 0.10 0.27 36,900 37,500 36,900 8,180 302,660,000
01/06/2022 36,900 -0.70 -1.90 37,600 37,550 36,600 18,980 700,362,000
31/05/2022 37,600 -0.10 -0.27 37,700 38,000 37,450 5,400 203,040,000
30/05/2022 37,700 0.60 1.59 37,100 38,350 37,500 12,060 454,662,000
29/05/2022 37,100 1.10 2.96 36,000 37,250 36,450 19,450 721,595,000
27/05/2022 37,100 1.10 2.96 36,000 37,250 36,450 19,450 721,595,000
26/05/2022 36,000 0.25 0.69 35,750 36,200 35,850 10,320 371,520,000
25/05/2022 35,750 1.85 5.17 33,900 35,900 34,200 32,410 1,158,657,500
24/05/2022 33,900 0.20 0.59 33,700 33,900 33,600 7,490 253,911,000
23/05/2022 33,700 0.15 0.45 33,550 34,000 33,400 10,540 355,198,000
22/05/2022 33,550 0.55 1.64 33,000 33,900 32,800 4,930 165,401,500
20/05/2022 33,550 0.55 1.64 33,000 33,900 32,800 4,930 165,401,500
19/05/2022 33,000 -0.50 -1.52 33,500 33,500 32,800 12,990 428,670,000
18/05/2022 33,500 -0.10 -0.30 33,600 34,450 33,500 13,380 448,230,000
17/05/2022 33,600 0.30 0.89 33,300 33,800 32,150 18,570 623,952,000
16/05/2022 33,300 -0.70 -2.10 34,000 34,900 33,200 9,140 304,362,000
13/05/2022 34,000 -1.80 -5.29 35,800 35,700 33,400 11,780 400,520,000
12/05/2022 35,800 -1.00 -2.79 36,800 37,000 35,500 7,510 268,858,000
11/05/2022 36,800 0.00 ■■ 0.00 36,800 38,900 36,800 6,770 249,136,000
10/05/2022 36,800 0.30 0.82 36,500 36,800 35,800 9,820 361,376,000
09/05/2022 36,500 -2.40 -6.58 38,900 39,000 36,200 15,310 558,815,000
29/04/2022 39,000 0.60 1.54 38,400 39,350 38,500 4,700 183,300,000
28/04/2022 38,400 0.40 1.04 38,000 38,600 37,900 5,160 198,144,000
27/04/2022 38,000 0.05 0.13 37,950 38,400 37,600 2,810 106,780,000
26/04/2022 37,950 1.15 3.03 36,800 37,950 36,000 7,810 296,389,500
25/04/2022 36,800 -1.60 -4.35 38,400 38,800 36,000 13,040 479,872,000
23/04/2022 38,400 -0.55 -1.43 38,950 39,600 38,100 10,280 394,752,000
22/04/2022 38,400 -0.55 -1.43 38,950 39,600 38,100 10,280 394,752,000
21/04/2022 38,950 -0.55 -1.41 39,500 39,500 38,500 17,980 700,321,000
20/04/2022 39,500 -1.35 -3.42 40,850 41,000 39,500 18,690 738,255,000
19/04/2022 40,850 0.05 0.12 40,800 41,400 40,850 10,300 420,755,000
18/04/2022 40,800 -0.60 -1.47 41,400 41,400 40,800 18,350 748,680,000
16/04/2022 41,400 -0.20 -0.48 41,600 41,600 41,100 7,110 294,354,000
15/04/2022 41,400 -0.20 -0.48 41,600 41,600 41,100 7,110 294,354,000
14/04/2022 41,600 0.20 0.48 41,400 41,600 41,250 6,870 285,792,000
13/04/2022 41,400 0.20 0.48 41,200 41,400 41,000 12,900 534,060,000
12/04/2022 41,200 -0.15 -0.36 41,350 41,650 41,200 12,540 516,648,000
08/04/2022 41,350 -0.25 -0.60 41,600 41,600 41,300 10,040 415,154,000
07/04/2022 41,600 -0.10 -0.24 41,700 41,800 41,350 11,430 475,488,000
06/04/2022 41,700 -0.10 -0.24 41,800 42,350 41,600 8,460 352,782,000
05/04/2022 41,800 0.00 ■■ 0.00 41,800 42,550 41,750 6,070 253,726,000
04/04/2022 41,800 -0.10 -0.24 41,900 42,300 41,600 9,390 392,502,000
01/04/2022 41,900 0.05 0.12 41,850 41,900 41,100 9,880 413,972,000
31/03/2022 41,850 -0.10 -0.24 41,950 42,700 41,650 6,520 272,862,000
30/03/2022 41,950 -0.70 -1.67 42,650 43,000 41,850 8,270 346,926,500
29/03/2022 42,650 0.75 1.76 41,900 42,950 41,650 20,460 872,619,000
28/03/2022 41,900 0.55 1.31 41,350 41,900 41,300 13,490 565,231,000
25/03/2022 41,350 -0.05 -0.12 41,400 41,700 41,200 5,990 247,686,500
24/03/2022 41,400 0.20 0.48 41,200 41,500 41,050 8,450 349,830,000
23/03/2022 41,200 0.05 0.12 41,150 41,700 41,100 7,210 297,052,000
22/03/2022 41,150 -0.25 -0.61 41,400 42,000 41,050 9,520 391,748,000
21/03/2022 41,400 0.20 0.48 41,200 42,500 41,150 9,000 372,600,000
18/03/2022 41,200 0.00 ■■ 0.00 41,200 41,500 41,100 12,210 503,052,000
17/03/2022 41,200 -0.50 -1.21 41,700 41,700 41,000 10,850 447,020,000
16/03/2022 41,700 0.20 0.48 41,500 41,700 41,050 7,990 333,183,000
15/03/2022 41,500 0.10 0.24 41,400 41,500 41,000 12,910 535,765,000
14/03/2022 41,400 -0.55 -1.33 41,950 42,000 41,050 13,210 546,894,000
11/03/2022 41,950 -0.05 -0.12 42,000 42,250 41,550 12,080 506,756,000
10/03/2022 42,000 -1.00 -2.38 43,000 43,000 41,600 9,690 406,980,000
09/03/2022 43,000 1.40 3.26 41,600 44,000 41,000 26,370 1,133,910,000
08/03/2022 41,600 -1.90 -4.57 43,500 42,900 41,500 19,180 797,888,000
07/03/2022 43,500 0.40 0.92 43,100 44,350 42,100 20,860 907,410,000
06/03/2022 43,100 -0.35 -0.81 43,450 44,800 43,000 39,990 1,723,569,000
04/03/2022 43,100 -0.35 -0.81 43,450 44,800 43,000 39,990 1,723,569,000
03/03/2022 43,450 2.55 5.87 40,900 43,600 40,900 57,730 2,508,368,500
02/03/2022 40,900 0.00 ■■ 0.00 40,900 40,950 40,700 14,360 587,324,000
01/03/2022 40,900 0.30 0.73 40,600 41,100 40,600 11,070 452,763,000
28/02/2022 40,600 -0.40 -0.99 41,000 41,050 40,500 15,880 644,728,000
27/02/2022 41,000 -0.20 -0.49 41,200 41,800 41,000 11,780 482,980,000
25/02/2022 41,000 -0.20 -0.49 41,200 41,800 41,000 11,780 482,980,000
24/02/2022 41,200 -0.60 -1.46 41,800 42,600 40,500 19,570 806,284,000
23/02/2022 41,800 -0.20 -0.48 42,000 42,800 41,000 14,030 586,454,000
22/02/2022 42,000 -0.80 -1.90 42,800 42,550 40,900 33,010 1,386,420,000
21/02/2022 42,800 -0.45 -1.05 43,250 43,900 42,800 11,840 506,752,000
20/02/2022 43,250 -0.05 -0.12 43,300 43,900 42,900 18,130 784,122,500
18/02/2022 43,250 -0.05 -0.12 43,300 43,900 42,900 18,130 784,122,500
17/02/2022 43,300 1.80 4.16 41,500 43,300 41,500 62,900 2,723,570,000
16/02/2022 41,500 -0.40 -0.96 41,900 42,300 41,500 12,760 529,540,000
15/02/2022 41,900 0.40 0.95 41,500 42,450 41,500 15,540 651,126,000
14/02/2022 41,500 1.00 2.41 40,500 42,700 40,000 52,430 2,175,845,000
11/02/2022 40,500 0.00 ■■ 0.00 40,500 41,200 40,400 6,870 278,235,000
10/02/2022 40,500 -0.25 -0.62 40,750 41,300 40,400 5,920 239,760,000
09/02/2022 40,750 0.75 1.84 40,000 41,050 40,100 8,580 349,635,000
08/02/2022 40,000 0.00 ■■ 0.00 40,000 41,000 40,000 9,120 364,800,000
07/02/2022 40,000 0.50 1.25 39,500 40,300 39,600 6,780 271,200,000
01/02/2022 39,500 0.00 ■■ 0.00 39,500 39,600 39,400 3,300 130,350,000
31/01/2022 39,500 0.00 ■■ 0.00 39,500 39,600 39,400 3,300 130,350,000
28/01/2022 39,500 0.00 ■■ 0.00 39,500 39,600 39,400 3,300 130,350,000
27/01/2022 39,500 -0.20 -0.51 39,700 39,800 39,000 5,000 197,500,000
26/01/2022 39,700 0.00 ■■ 0.00 39,700 39,800 39,400 6,890 273,533,000
25/01/2022 39,700 0.10 0.25 39,600 39,800 39,200 8,410 333,877,000
24/01/2022 39,600 0.00 ■■ 0.00 39,600 39,950 39,300 11,170 442,332,000
21/01/2022 39,600 -0.40 -1.01 40,000 40,000 39,500 2,250 89,100,000
20/01/2022 39,800 0.40 1.01 39,400 39,800 39,400 3,540 140,892,000
19/01/2022 39,450 -0.15 -0.38 39,600 39,600 39,100 6,370 251,296,500
18/01/2022 39,650 -0.15 -0.38 39,800 39,900 39,450 19,330 766,434,500
17/01/2022 40,550 -0.50 -1.23 41,050 41,200 40,500 6,100 247,355,000
16/01/2022 41,050 0.45 1.10 40,600 42,000 40,100 18,810 772,150,500
14/01/2022 41,050 0.45 1.10 40,600 42,000 40,100 18,810 772,150,500
13/01/2022 40,600 -0.05 -0.12 40,650 41,000 40,600 12,430 504,658,000
12/01/2022 40,650 0.15 0.37 40,500 40,850 40,000 18,270 742,675,500
11/01/2022 40,500 -0.20 -0.49 40,700 40,850 40,400 7,530 304,965,000
10/01/2022 40,700 -0.60 -1.47 41,300 41,600 40,500 18,700 761,090,000
09/01/2022 41,300 0.80 1.94 40,500 42,050 40,100 26,050 1,075,865,000
07/01/2022 41,300 0.80 1.94 40,500 42,050 40,100 26,050 1,075,865,000
06/01/2022 40,500 -0.10 -0.25 40,600 40,700 40,200 18,260 739,530,000
05/01/2022 40,600 0.10 0.25 40,500 41,000 40,400 10,830 439,698,000
04/01/2022 40,500 0.50 1.23 40,000 40,600 39,800 10,510 425,655,000
03/01/2022 39,700 -0.25 -0.63 39,950 40,000 39,700 20,590 817,423,000
31/12/2021 40,000 -0.10 -0.25 40,100 40,400 40,000 4,470 178,800,000
30/12/2021 40,100 0.40 1.00 39,700 40,750 39,700 11,080 444,308,000
29/12/2021 39,700 0.10 0.25 39,600 40,000 39,400 6,280 249,316,000
23/12/2021 40,000 -0.40 -1.00 40,400 41,100 40,000 19,310 772,400,000
22/12/2021 40,000 -0.40 -1.00 40,400 41,100 40,000 19,310 772,400,000
21/12/2021 40,400 -0.30 -0.74 40,700 40,700 40,150 16,000 646,400,000
20/12/2021 40,700 -1.05 -2.58 41,750 41,500 40,200 21,970 894,179,000
17/12/2021 41,750 -0.15 -0.36 41,900 42,400 41,450 11,400 475,950,000
16/12/2021 41,900 -0.10 -0.24 42,000 42,600 41,800 17,560 735,764,000
15/12/2021 42,000 2.00 4.76 40,000 42,200 40,650 45,350 1,904,700,000
14/12/2021 40,000 0.30 0.75 39,700 40,100 39,650 8,820 352,800,000
13/12/2021 39,700 0.10 0.25 39,600 39,900 39,550 8,890 352,933,000
12/12/2021 39,600 -0.25 -0.63 39,850 39,850 39,500 5,700 225,720,000
10/12/2021 39,600 -0.25 -0.63 39,850 39,850 39,500 5,700 225,720,000
09/12/2021 39,850 -0.05 -0.13 39,900 39,850 39,200 8,880 353,868,000
08/12/2021 39,900 -0.20 -0.50 39,900 40,100 39,500 5,910 235,809,000
07/12/2021 39,900 0.70 1.75 39,200 39,900 39,050 11,480 458,052,000
06/12/2021 39,200 -0.50 -1.28 39,700 39,850 38,600 22,320 874,944,000
04/12/2021 39,700 -0.25 -0.63 39,950 40,000 39,700 20,590 817,423,000
03/12/2021 39,700 -0.25 -0.63 39,950 40,000 39,700 20,590 817,423,000
02/12/2021 39,950 0.05 0.13 39,900 40,500 39,950 10,380 414,681,000
01/12/2021 39,900 -0.15 -0.38 40,050 40,400 39,750 13,170 525,483,000
30/11/2021 40,050 0.05 0.12 40,000 40,500 39,900 16,800 672,840,000
29/11/2021 40,000 0.10 0.25 40,000 40,100 39,100 23,200 928,000,000
28/11/2021 40,000 -0.25 -0.63 40,250 40,600 39,900 21,470 858,800,000
26/11/2021 40,000 -0.25 -0.63 40,250 40,600 39,900 21,470 858,800,000
25/11/2021 40,250 0.05 0.12 40,200 40,600 39,900 18,100 728,525,000
24/11/2021 40,200 0.10 0.25 40,200 41,400 40,000 17,670 710,334,000
23/11/2021 40,200 0.35 0.87 39,850 40,950 39,000 22,590 908,118,000
22/11/2021 39,850 -0.95 -2.38 40,800 40,700 39,650 36,260 1,444,961,000
19/11/2021 40,800 -2.00 -4.90 42,800 42,700 40,000 60,970 2,487,576,000
18/11/2021 42,800 -0.75 -1.75 43,550 43,550 42,800 31,980 1,368,744,000
17/11/2021 43,550 -0.95 -2.18 44,500 44,000 43,500 17,930 780,851,500
16/11/2021 44,500 1.30 2.92 43,200 45,000 42,050 72,560 3,228,920,000
15/11/2021 43,200 -0.40 -0.93 43,600 43,950 43,000 25,300 1,092,960,000
14/11/2021 43,600 0.85 1.95 42,750 43,600 41,650 54,120 2,359,632,000
12/11/2021 43,600 0.85 1.95 42,750 43,600 41,650 54,120 2,359,632,000
11/11/2021 42,750 -0.85 -1.99 43,600 43,500 42,000 41,380 1,768,995,000
10/11/2021 43,600 -0.45 -1.03 44,050 44,000 43,200 23,000 1,002,800,000
09/11/2021 44,050 1.05 2.38 43,000 44,900 43,000 68,270 3,007,293,500
08/11/2021 43,000 2.80 6.51 40,200 43,000 40,600 109,940 4,727,420,000
07/11/2021 40,200 0.30 0.75 39,900 40,300 39,650 23,820 957,564,000
05/11/2021 40,200 0.30 0.75 39,900 40,300 39,650 23,820 957,564,000
04/11/2021 39,900 -0.25 -0.63 40,150 41,200 39,800 47,490 1,894,851,000
03/11/2021 39,900 -0.25 -0.63 40,150 41,200 39,800 47,490 1,894,851,000
02/11/2021 40,150 -0.05 -0.12 40,200 40,400 39,800 21,770 874,065,500
01/11/2021 40,200 0.50 1.24 39,700 40,500 39,800 28,910 1,162,182,000
31/10/2021 39,700 -0.05 -0.13 39,750 39,950 39,500 25,470 1,011,159,000
29/10/2021 39,700 -0.05 -0.13 39,750 39,950 39,500 25,470 1,011,159,000
28/10/2021 39,750 0.15 0.38 39,600 39,900 39,250 24,130 959,167,500
27/10/2021 39,600 0.10 0.25 39,500 40,200 39,400 19,540 773,784,000
26/10/2021 39,500 0.90 2.28 38,600 39,500 38,100 17,130 676,635,000
25/10/2021 38,600 -0.60 -1.55 39,200 40,500 38,600 39,240 1,514,664,000
23/10/2021 39,200 -0.70 -1.79 39,900 39,700 39,100 25,430 996,856,000
22/10/2021 39,200 -0.70 -1.79 39,900 39,700 39,100 25,430 996,856,000
21/10/2021 39,900 0.40 1.00 39,500 39,900 39,000 38,970 1,554,903,000
20/10/2021 39,500 -1.15 -2.91 40,650 40,800 39,000 22,230 878,085,000
19/10/2021 40,650 -0.35 -0.86 41,000 41,500 40,500 26,920 1,094,298,000
18/10/2021 41,000 1.35 3.29 39,650 41,400 39,750 95,330 3,908,530,000
16/10/2021 39,650 0.20 0.50 39,450 39,700 39,400 25,570 1,013,850,500
15/10/2021 39,650 0.20 0.50 39,450 39,700 39,400 25,570 1,013,850,500
14/10/2021 39,450 0.20 0.51 39,250 39,450 38,900 18,180 717,201,000
13/10/2021 39,250 0.10 0.25 39,150 39,450 38,900 17,490 686,482,500
12/10/2021 39,150 -0.55 -1.40 39,700 39,700 39,000 12,550 491,332,500
11/10/2021 39,700 -0.15 -0.38 39,850 40,350 39,600 26,930 1,069,121,000
08/10/2021 39,850 0.80 2.01 39,050 40,500 39,400 40,970 1,632,654,500
07/10/2021 39,050 0.80 2.05 38,250 39,050 38,050 22,300 870,815,000
06/10/2021 38,250 0.20 0.52 38,050 38,900 38,100 11,570 442,552,500
05/10/2021 38,050 -0.35 -0.92 38,400 38,350 37,900 18,880 718,384,000
04/10/2021 38,400 0.10 0.26 38,300 38,600 37,800 9,640 370,176,000
01/10/2021 38,300 -0.15 -0.39 38,450 38,650 38,100 11,690 447,727,000
30/09/2021 38,450 0.30 0.78 38,150 38,800 38,300 7,870 302,601,500
29/09/2021 38,150 0.65 1.70 37,500 38,150 37,300 11,920 454,748,000
28/09/2021 37,500 -0.05 -0.13 37,550 37,800 37,000 16,240 609,000,000
27/09/2021 37,550 -0.90 -2.40 38,450 38,450 37,550 36,620 1,375,081,000
26/09/2021 38,450 -0.25 -0.65 38,700 38,600 38,300 16,490 634,040,500
24/09/2021 38,450 -0.25 -0.65 38,700 38,600 38,300 16,490 634,040,500
23/09/2021 38,700 -0.35 -0.90 39,050 39,100 38,600 13,850 535,995,000
22/09/2021 39,050 0.45 1.15 38,600 39,200 38,050 15,900 620,895,000
21/09/2021 38,600 -0.60 -1.55 39,200 39,000 38,050 30,910 1,193,126,000
20/09/2021 39,200 -0.30 -0.77 39,500 40,050 39,100 32,710 1,282,232,000
17/09/2021 39,500 0.55 1.39 38,950 39,600 38,850 25,550 1,009,225,000
16/09/2021 38,950 -0.05 -0.13 39,000 39,150 38,650 16,510 643,064,500
15/09/2021 39,000 0.10 0.26 38,900 39,150 38,600 17,100 666,900,000
14/09/2021 38,900 -0.40 -1.03 39,300 39,500 38,900 21,760 846,464,000
13/09/2021 39,300 -0.40 -1.02 39,700 39,850 39,000 25,270 993,111,000
11/09/2021 39,700 0.05 0.13 39,650 40,200 39,400 23,240 922,628,000
10/09/2021 39,700 0.05 0.13 39,650 40,200 39,400 23,240 922,628,000
09/09/2021 39,650 0.65 1.64 39,000 39,850 39,000 18,560 735,904,000
08/09/2021 39,000 -1.00 -2.56 40,000 39,900 38,550 42,910 1,673,490,000
07/09/2021 40,000 -1.70 -4.25 41,700 41,850 40,000 39,780 1,591,200,000
06/09/2021 41,700 1.15 2.76 40,550 41,850 40,900 68,070 2,838,519,000
05/09/2021 36,850 1.05 2.85 35,800 38,300 36,000 32,150 1,184,727,500
03/09/2021 38,100 2.30 6.04 35,800 38,300 36,000 75,060 2,859,786,000
01/09/2021 40,550 1.35 3.33 39,200 41,000 39,100 65,690 2,663,729,500
31/08/2021 39,200 -0.65 -1.66 39,850 39,850 39,000 32,430 1,271,256,000
30/08/2021 39,850 0.65 1.63 39,200 40,500 39,600 30,660 1,221,801,000
27/08/2021 39,200 -0.05 -0.13 39,250 39,850 38,800 31,240 1,224,608,000
26/08/2021 39,250 1.40 3.57 37,850 40,200 38,000 41,900 1,644,575,000
25/08/2021 37,850 0.35 0.92 37,500 37,850 37,000 11,210 424,298,500
24/08/2021 37,500 -0.30 -0.80 37,800 38,200 37,300 26,140 980,250,000
23/08/2021 37,800 -0.30 -0.79 38,100 38,400 37,600 23,770 898,506,000
20/08/2021 38,100 -0.60 -1.57 38,700 39,100 38,050 41,900 1,596,390,000
19/08/2021 38,700 0.45 1.16 38,250 39,150 38,000 23,600 913,320,000
18/08/2021 38,250 0.05 0.13 38,200 38,800 37,800 26,570 1,016,302,500
17/08/2021 38,200 -1.05 -2.75 39,250 39,300 38,050 41,470 1,584,154,000
16/08/2021 39,250 -0.70 -1.78 39,950 40,850 39,200 47,100 1,848,675,000
13/08/2021 39,950 0.70 1.75 39,250 40,200 37,500 57,480 2,296,326,000
12/08/2021 39,250 -2.95 -7.52 42,200 42,200 39,250 107,040 4,201,320,000
11/08/2021 42,200 2.05 4.86 40,150 42,800 40,050 82,100 3,464,620,000
10/08/2021 40,150 0.55 1.37 39,600 40,600 38,800 70,080 2,813,712,000
09/08/2021 39,600 1.80 4.55 37,800 40,000 37,800 78,230 3,097,908,000
06/08/2021 37,800 0.95 2.51 36,850 38,500 36,900 49,750 1,880,550,000
05/08/2021 36,850 -0.55 -1.49 37,400 37,400 36,600 32,150 1,184,727,500
04/08/2021 37,400 -0.70 -1.87 38,100 39,050 37,300 59,590 2,228,666,000
03/08/2021 38,100 2.30 6.04 35,800 38,300 36,000 75,060 2,859,786,000
02/08/2021 35,800 1.65 4.61 34,150 36,050 33,900 42,070 1,506,106,000
30/07/2021 34,150 0.60 1.76 33,550 34,200 33,150 37,110 1,267,306,500
29/07/2021 33,550 0.25 0.75 33,300 33,900 33,300 23,540 789,767,000
28/07/2021 33,300 1.10 3.30 32,200 33,400 31,800 35,040 1,166,832,000
27/07/2021 32,200 -0.25 -0.78 32,450 33,000 32,000 18,970 610,834,000
26/07/2021 32,450 0.60 1.85 31,850 33,000 31,000 32,120 1,042,294,000
23/07/2021 31,850 -0.15 -0.47 32,000 32,800 31,500 24,400 777,140,000
21/07/2021 30,500 0.65 2.13 29,850 32,200 30,500 24,030 732,915,000
20/07/2021 30,200 0.35 1.16 29,850 31,000 29,300 23,570 711,814,000
19/07/2021 29,850 -2.00 -6.70 31,850 31,000 29,700 41,210 1,230,118,500
17/07/2021 31,850 -0.55 -1.73 32,400 32,400 31,000 33,720 1,073,982,000
16/07/2021 31,850 -0.55 -1.73 32,400 32,400 31,000 33,720 1,073,982,000
15/07/2021 32,400 -1.80 -5.56 34,200 33,500 32,000 30,770 996,948,000
14/07/2021 39,200 -0.70 -1.79 39,900 40,100 38,900 39,320 1,541,344,000
13/07/2021 39,900 0.40 1.00 39,500 40,500 39,500 28,760 1,147,524,000
12/07/2021 39,500 -0.85 -2.15 40,350 41,000 37,700 51,290 2,025,955,000
09/07/2021 40,350 -0.55 -1.36 40,900 41,000 40,000 24,120 973,242,000
08/07/2021 40,900 0.90 2.20 40,000 40,900 40,000 23,480 960,332,000
07/07/2021 40,000 -0.10 -0.25 40,000 40,050 39,000 27,570 1,102,800,000
06/07/2021 40,000 -0.75 -1.88 40,750 41,450 40,000 31,930 1,277,200,000
05/07/2021 40,750 -0.65 -1.60 41,400 41,400 40,400 41,620 1,696,015,000
02/07/2021 41,400 -0.60 -1.45 42,000 42,000 41,050 36,120 1,495,368,000
01/07/2021 42,000 1.60 3.81 40,400 42,900 41,000 83,500 3,507,000,000
30/06/2021 40,400 2.60 6.44 37,800 40,400 40,200 85,640 3,459,856,000
29/06/2021 37,800 -0.05 -0.13 37,850 37,900 37,500 14,910 563,598,000
28/06/2021 37,850 0.05 0.13 37,800 38,000 37,700 14,050 531,792,500
25/06/2021 37,800 1.20 3.17 36,600 37,900 36,600 17,920 677,376,000
24/06/2021 36,600 -0.20 -0.55 36,800 37,100 36,500 13,850 506,910,000
23/06/2021 36,800 -0.55 -1.49 37,350 37,350 36,500 20,960 771,328,000
22/06/2021 37,350 -0.20 -0.54 37,550 37,600 36,800 22,700 847,845,000
21/06/2021 37,550 0.15 0.40 38,100 38,300 37,500 33,700 1,265,435,000
18/06/2021 38,100 0.70 1.84 37,400 38,200 37,500 31,230 1,189,863,000
17/06/2021 37,400 0.80 2.14 36,600 37,600 36,400 31,550 1,179,970,000
16/06/2021 36,600 -0.40 -1.09 37,000 37,500 36,000 22,790 834,114,000
15/06/2021 37,200 0.75 2.02 36,450 37,400 36,350 27,050 1,006,260,000
14/06/2021 36,450 0.65 1.78 35,800 36,500 35,950 34,830 1,269,553,500
11/06/2021 35,800 0.60 1.68 35,200 36,500 35,300 34,710 1,242,618,000
10/06/2021 35,200 0.40 1.14 34,800 35,400 34,900 33,070 1,164,064,000
09/06/2021 34,800 0.40 1.15 34,400 34,900 34,300 18,780 653,544,000
08/06/2021 34,400 -0.05 -0.15 34,450 35,000 34,400 19,520 671,488,000
07/06/2021 34,450 -0.20 -0.58 34,650 34,700 34,200 11,040 380,328,000
04/06/2021 34,650 -0.30 -0.87 34,950 35,250 34,000 12,490 432,778,500
03/06/2021 34,950 0.65 1.86 34,300 34,950 34,500 26,120 912,894,000
02/06/2021 34,300 0.60 1.75 33,700 34,500 33,400 26,010 892,143,000
01/06/2021 33,700 -0.70 -2.08 34,400 34,700 33,500 12,830 432,371,000
31/05/2021 34,400 3.70 10.76 34,600 34,500 33,000 19,570 673,208,000
28/05/2021 34,600 0.30 0.87 34,300 34,900 34,300 14,650 506,890,000
27/05/2021 34,300 -0.65 -1.90 34,950 35,900 34,300 30,680 1,052,324,000
26/05/2021 34,950 1.55 4.43 33,400 35,000 33,500 57,650 2,014,867,500
25/05/2021 33,400 1.00 2.99 32,400 34,000 32,400 31,330 1,046,422,000
24/05/2021 32,400 0.80 2.47 31,600 32,850 31,800 21,910 709,884,000
23/05/2021 31,600 1.50 4.75 30,100 31,900 30,100 30,710 970,436,000
21/05/2021 31,600 1.50 4.75 30,100 31,900 30,100 30,710 970,436,000
20/05/2021 30,100 -0.10 -0.33 30,100 30,500 29,800 7,980 240,198,000
19/05/2021 30,100 -0.30 -1.00 30,400 30,300 30,000 4,350 130,935,000
18/05/2021 30,400 -0.20 -0.66 30,600 30,500 30,200 3,370 102,448,000
17/05/2021 30,600 0.25 0.82 30,350 31,000 30,350 12,320 376,992,000
16/05/2021 30,350 0.75 2.47 29,600 30,500 29,550 12,910 391,818,500
14/05/2021 30,350 0.75 2.47 29,600 30,500 29,550 12,910 391,818,500
13/05/2021 29,600 -0.05 -0.17 29,650 29,650 29,500 9,150 270,840,000
12/05/2021 29,650 0.10 0.34 29,550 29,800 29,450 4,370 129,570,500
11/05/2021 29,550 0.15 0.51 29,400 29,900 29,400 5,720 169,026,000
10/05/2021 29,400 -0.10 -0.34 29,400 29,500 28,900 15,800 464,520,000
09/05/2021 29,400 -0.50 -1.70 29,900 29,900 29,300 15,910 467,754,000
07/05/2021 29,400 -0.50 -1.70 29,900 29,900 29,300 15,910 467,754,000
06/05/2021 29,900 -0.10 -0.33 29,900 30,300 29,600 4,700 140,530,000
05/05/2021 29,900 0.20 0.67 29,700 30,100 29,500 8,500 254,150,000
04/05/2021 29,700 -0.40 -1.35 30,100 30,000 29,600 8,680 257,796,000
03/05/2021 33,000 2.15 6.52 30,850 33,000 28,700 70 2,310,000
30/04/2021 30,100 0.10 0.33 30,000 30,500 30,000 4,200 126,420,000
29/04/2021 30,100 0.10 0.33 30,000 30,500 30,000 4,200 126,420,000
28/04/2021 30,000 0.10 0.33 29,900 30,500 29,950 1,810 54,300,000
27/04/2021 29,900 0.50 1.67 29,400 29,900 29,400 3,070 91,793,000
26/04/2021 29,400 -0.45 -1.53 29,850 30,500 29,100 8,670 254,898,000
23/04/2021 29,850 0.15 0.50 29,700 29,900 29,500 14,000 417,900,000
22/04/2021 29,700 -0.70 -2.36 30,400 30,400 29,700 11,450 340,065,000
21/04/2021 30,400 -0.15 -0.49 30,400 30,600 30,200 9,580 291,232,000
20/04/2021 30,400 -0.15 -0.49 30,400 30,600 30,200 9,580 291,232,000
19/04/2021 30,400 0.20 0.66 30,200 30,500 30,200 8,180 248,672,000
16/04/2021 30,200 -0.65 -2.15 30,850 30,900 29,900 14,720 444,544,000
15/04/2021 30,850 -0.25 -0.81 30,850 31,000 30,600 12,220 376,987,000
14/04/2021 30,850 0.05 0.16 30,800 30,900 30,400 16,590 511,801,500
13/04/2021 30,800 -0.55 -1.79 31,350 31,350 30,800 23,870 735,196,000
12/04/2021 31,350 0.15 0.48 31,400 31,400 31,050 13,790 432,316,500
09/04/2021 31,400 -0.15 -0.48 31,400 31,500 31,200 6,270 196,878,000
08/04/2021 31,400 -0.30 -0.96 31,700 32,000 31,250 18,780 589,692,000
07/04/2021 31,700 1.00 3.15 30,700 31,800 30,550 34,370 1,089,529,000
06/04/2021 30,700 -0.05 -0.16 30,750 31,000 30,500 12,240 375,768,000
05/04/2021 30,750 -0.05 -0.16 30,800 31,000 30,600 11,730 360,697,500
02/04/2021 30,800 -0.05 -0.16 30,850 31,200 30,750 15,670 482,636,000
01/04/2021 30,850 0.25 0.81 30,600 30,850 30,600 14,540 448,559,000
31/03/2021 30,600 -0.10 -0.33 30,700 30,750 30,500 9,770 298,962,000
30/03/2021 30,700 0.10 0.33 30,600 30,850 30,500 11,700 359,190,000
29/03/2021 30,600 0.40 1.31 30,200 30,600 30,150 11,220 343,332,000
26/03/2021 30,200 -0.20 -0.66 30,200 30,550 29,700 14,070 424,914,000
25/03/2021 30,200 0.25 0.83 29,950 30,600 29,750 23,180 700,036,000
24/03/2021 29,950 -0.70 -2.34 30,650 30,650 29,950 18,340 549,283,000
23/03/2021 30,650 0.05 0.16 30,600 30,850 30,600 19,430 595,529,500
22/03/2021 30,600 0.10 0.33 30,600 30,800 30,550 19,370 592,722,000
19/03/2021 30,600 -0.20 -0.65 30,800 30,800 30,600 10,440 319,464,000
18/03/2021 30,800 -0.10 -0.32 30,900 31,200 30,600 10,040 309,232,000
17/03/2021 30,900 0.50 1.62 30,400 31,300 30,650 26,350 814,215,000
16/03/2021 30,400 -0.35 -1.15 30,750 30,800 30,400 21,040 639,616,000
15/03/2021 30,750 -0.15 -0.49 30,900 31,150 30,700 15,130 465,247,500
12/03/2021 30,900 -0.30 -0.97 31,200 31,300 30,800 12,270 379,143,000
11/03/2021 31,200 1.25 4.01 29,950 31,450 30,000 55,790 1,740,648,000
10/03/2021 29,950 0.10 0.33 29,850 29,950 29,750 10,870 325,556,500
09/03/2021 29,850 0.10 0.34 29,750 30,000 29,600 15,760 470,436,000
08/03/2021 29,750 0.10 0.34 29,750 30,050 29,650 23,180 689,605,000
05/03/2021 29,750 0.25 0.84 29,500 29,950 29,000 21,000 624,750,000
04/03/2021 29,500 -0.50 -1.69 30,000 30,000 29,400 22,180 654,310,000
03/03/2021 30,000 0.05 0.17 29,950 30,250 29,700 21,510 645,300,000
02/03/2021 29,950 0.35 1.17 29,600 30,000 29,700 21,740 651,113,000
01/03/2021 29,600 0.35 1.18 29,250 29,600 29,250 14,380 425,648,000
26/02/2021 29,250 -0.15 -0.51 29,400 29,400 28,950 12,300 359,775,000
25/02/2021 29,400 -0.10 -0.34 29,500 29,700 29,150 17,840 524,496,000
24/02/2021 29,500 0.55 1.86 28,950 29,900 28,900 34,610 1,020,995,000
23/02/2021 28,950 0.05 0.17 28,900 29,250 28,800 15,680 453,936,000
22/02/2021 28,900 0.10 0.35 28,800 29,400 28,700 23,950 692,155,000
19/02/2021 28,800 0.10 0.35 28,700 28,850 28,400 12,030 346,464,000
18/02/2021 28,700 -0.10 -0.35 28,800 28,800 28,500 17,940 514,878,000
17/02/2021 28,800 0.40 1.39 28,400 28,850 28,300 10,060 289,728,000
10/02/2021 28,400 0.85 2.99 27,550 28,400 27,500 9,140 259,576,000
09/02/2021 28,400 0.85 2.99 27,550 28,400 27,500 9,140 259,576,000
08/02/2021 27,550 -0.80 -2.90 28,350 28,600 27,200 10,290 283,489,500
05/02/2021 28,350 0.35 1.23 28,000 28,400 28,000 12,750 361,462,500
05/01/2021 30,500 0.50 1.64 30,000 30,500 29,650 17,190 524,295,000
04/01/2021 30,000 1.70 5.67 28,300 30,000 28,300 99,330 2,979,900,000
01/01/2021 28,300 0.05 0.18 28,300 28,500 28,200 188,220 5,326,626,000
31/12/2020 28,300 0.05 0.18 28,300 28,500 28,200 188,220 5,326,626,000
30/12/2020 28,300 0.05 0.18 28,250 28,700 28,250 323,010 9,141,183,000
29/12/2020 28,250 0.30 1.06 28,000 28,250 28,000 19,068 538,671,000
28/12/2020 28,000 -0.30 -1.07 28,300 28,400 27,900 30,257 847,196,000
27/12/2020 28,300 0.30 1.06 28,000 28,300 27,800 15,817 447,621,100
25/12/2020 28,300 0.30 1.06 28,000 28,300 27,800 15,817 447,621,100
24/12/2020 28,000 -0.50 -1.79 28,500 28,600 27,500 20,833 583,324,000
23/12/2020 28,500 0.30 1.05 28,250 28,700 28,150 36,849 1,050,196,500
22/12/2020 28,250 -0.10 -0.35 28,400 28,400 28,100 26,025 735,206,250
21/12/2020 28,400 -0.20 -0.70 28,550 28,800 28,300 30,596 868,926,400
20/12/2020 28,550 0.10 0.35 28,500 28,900 28,500 18,657 532,657,350
18/12/2020 28,550 0.10 0.35 28,500 28,900 28,500 18,657 532,657,350
17/12/2020 28,500 0.10 0.35 28,450 28,850 28,500 31,619 901,141,500
16/12/2020 28,450 0.30 1.05 28,200 28,700 28,150 34,553 983,032,850
15/12/2020 28,200 -0.20 -0.71 28,350 28,500 28,000 21,889 617,269,800
14/12/2020 28,350 0.10 0.35 28,300 29,000 28,200 32,437 919,588,950
13/12/2020 28,300 0.30 1.06 28,000 28,300 27,500 23,970 678,351,000
11/12/2020 28,300 0.30 1.06 28,000 28,300 27,500 23,970 678,351,000
10/12/2020 28,000 -0.60 -2.14 28,550 28,900 28,000 45,291 1,268,148,000
09/12/2020 28,550 -0.30 -1.05 28,800 29,100 28,300 22,225 634,523,750
08/12/2020 28,800 0.80 2.78 28,000 29,350 27,900 42,026 1,210,348,800
07/12/2020 28,000 0.00 ■■ 0.00 28,000 28,200 27,750 35,410 991,480,000
04/12/2020 28,200 -0.20 -0.71 28,400 28,350 28,000 192,720 5,434,704,000
03/12/2020 28,400 0.00 ■■ 0.00 28,400 29,300 28,200 48,634 1,381,205,600
02/12/2020 28,400 0.40 1.41 27,950 28,900 27,900 100,318 2,849,031,200
01/12/2020 27,950 0.80 2.86 27,100 27,950 26,600 34,403 961,563,850
30/11/2020 26,400 0.05 0.19 26,350 26,400 26,100 100,140 2,643,696,000
27/11/2020 26,400 0.05 0.19 26,350 26,400 26,100 100,140 2,643,696,000
26/11/2020 26,350 -0.10 -0.38 26,450 26,400 26,200 85,510 2,253,188,500
25/11/2020 26,450 -0.05 -0.19 26,500 26,650 26,300 58,330 1,542,828,500
24/11/2020 26,500 -0.10 -0.38 26,500 26,750 26,200 199,520 5,287,280,000
23/11/2020 26,500 -0.30 -1.13 26,800 26,900 26,400 115,700 3,066,050,000
20/11/2020 26,800 0.10 0.37 26,700 26,800 26,500 13,070 350,276,000
19/11/2020 26,700 0.30 1.12 26,400 27,000 26,200 11,066 295,462,200
18/11/2020 26,400 -0.70 -2.65 27,100 27,000 26,200 236,810 6,251,784,000
17/11/2020 27,100 0.20 0.74 26,900 27,450 27,000 17,848 483,680,800
16/11/2020 26,900 1.00 3.72 25,900 26,900 26,000 21,665 582,788,500
13/11/2020 25,900 0.10 0.39 25,800 25,900 25,550 20,534 531,830,600
12/11/2020 25,800 0.70 2.71 25,100 25,800 25,100 19,492 502,893,600
11/11/2020 25,100 0.70 2.79 24,400 25,100 24,550 19,574 491,307,400
10/11/2020 24,400 -0.50 -2.05 24,900 25,450 24,400 27,080 660,752,000
09/11/2020 24,900 0.10 0.40 24,800 25,400 24,800 38,024 946,797,600
06/11/2020 24,800 -0.10 -0.40 24,900 24,900 24,450 17,286 428,692,800
05/11/2020 24,900 0.60 2.41 24,250 24,950 24,250 11,914 296,658,600
04/11/2020 24,250 -0.40 -1.65 24,600 24,550 24,150 25,384 615,562,000
03/11/2020 24,600 -0.30 -1.22 24,900 25,000 24,550 23,819 585,947,400
02/11/2020 24,900 1.50 6.02 23,400 25,000 23,200 42,346 1,054,415,400
30/10/2020 23,400 -1.40 -5.98 24,800 24,900 23,350 31,429 735,438,600
29/10/2020 24,800 -0.70 -2.82 25,500 25,400 23,950 37,124 920,675,200
28/10/2020 25,500 -1.40 -5.49 26,900 26,950 25,500 19,445 495,847,500
27/10/2020 26,900 -4.00 -14.87 30,900 27,900 26,500 17,090 459,721,000
26/10/2020 30,900 0.30 0.97 30,600 31,000 30,700 30,547 943,902,300
24/10/2020 30,600 -0.10 -0.33 30,700 31,000 30,600 23,214 710,348,400
23/10/2020 30,600 -0.10 -0.33 30,700 31,000 30,600 23,214 710,348,400
22/10/2020 30,700 0.00 ■■ 0.00 30,700 31,000 30,650 14,809 454,636,300
21/10/2020 30,700 -0.50 -1.63 31,200 31,400 30,700 9,101 279,400,700
20/10/2020 31,200 1.20 3.85 30,000 31,500 30,000 10,316 321,859,200
19/10/2020 30,000 0.10 0.33 29,950 30,500 29,950 15,933 477,990,000
18/10/2020 29,950 -0.60 -2.00 30,500 30,500 29,900 16,804 503,279,800
16/10/2020 29,950 -0.60 -2.00 30,500 30,500 29,900 16,804 503,279,800
15/10/2020 30,500 -0.40 -1.31 30,900 31,000 30,400 215,380 6,569,090,000
14/10/2020 30,900 -0.50 -1.62 31,400 31,700 30,700 26,498 818,788,200
13/10/2020 31,400 -0.10 -0.32 31,450 31,550 30,500 29,567 928,403,800
12/10/2020 31,450 -1.10 -3.50 32,500 32,500 31,450 36,254 1,140,188,300
11/10/2020 32,500 -0.20 -0.62 32,700 32,800 31,700 20,524 667,030,000
09/10/2020 32,500 -0.20 -0.62 32,700 32,800 31,700 20,524 667,030,000
08/10/2020 32,700 1.40 4.28 31,350 33,500 32,400 65,092 2,128,508,400
07/10/2020 31,350 1.70 5.42 29,700 31,500 30,300 23,208 727,570,800
06/10/2020 29,700 0.30 1.01 29,450 29,700 29,400 8,183 243,035,100
05/10/2020 29,450 0.30 1.02 29,200 29,450 29,150 9,172 270,115,400
04/10/2020 29,200 -0.30 -1.03 29,450 29,600 29,100 4,817 140,656,400
02/10/2020 29,200 -0.30 -1.03 29,450 29,600 29,100 4,817 140,656,400
01/10/2020 29,450 0.30 1.02 29,100 29,500 29,000 6,128 180,469,600
30/09/2020 29,100 0.20 0.69 28,950 29,300 28,850 8,036 233,847,600
29/09/2020 28,950 0.20 0.69 28,750 29,000 28,600 4,352 125,990,400
28/09/2020 28,750 0.40 1.39 28,350 28,750 28,350 7,492 215,395,000
26/09/2020 28,350 -0.10 -0.35 28,450 28,550 28,300 3,136 88,905,600
25/09/2020 28,350 -0.10 -0.35 28,450 28,550 28,300 3,136 88,905,600
24/09/2020 28,450 0.10 0.35 28,400 28,500 28,300 3,726 106,004,700
23/09/2020 28,400 0.00 ■■ 0.00 28,350 28,450 28,050 8,649 245,631,600
22/09/2020 28,350 -0.10 -0.35 28,500 28,500 28,100 4,573 129,644,550
21/09/2020 28,500 0.00 ■■ 0.00 28,500 28,900 28,200 6,380 181,830,000
18/09/2020 28,500 0.20 0.70 28,300 28,500 28,100 10,936 311,676,000
17/09/2020 28,300 0.10 0.35 28,200 28,800 28,200 4,915 139,094,500
16/09/2020 28,200 0.20 0.71 28,000 28,400 28,150 5,856 165,139,200
15/09/2020 28,000 0.30 1.07 27,750 28,100 27,700 9,141 255,948,000
14/09/2020 27,750 0.10 0.36 27,650 27,950 27,550 8,101 224,802,750
11/09/2020 27,650 0.10 0.36 27,500 27,700 27,450 6,249 172,784,850
10/09/2020 27,500 -0.10 -0.36 27,550 27,700 27,500 3,433 94,407,500
09/09/2020 27,550 0.05 0.18 27,500 27,600 27,250 57,760 1,591,288,000
08/09/2020 27,500 -0.10 -0.36 27,550 27,700 27,350 4,390 120,725,000
07/09/2020 27,550 0.00 ■■ 0.00 27,550 28,000 27,300 6,528 179,846,400
04/09/2020 27,550 -0.10 -0.36 27,700 27,600 27,300 5,561 153,205,550
03/09/2020 27,700 -0.20 -0.72 27,850 27,900 27,300 6,781 187,833,700
01/09/2020 27,850 0.20 0.72 27,700 27,900 27,500 3,885 108,197,250
31/08/2020 27,700 -0.30 -1.08 28,000 28,000 27,500 8,998 249,244,600
28/08/2020 28,000 0.30 1.07 27,700 28,500 27,350 12,751 357,028,000
27/08/2020 27,700 -0.10 -0.36 27,800 27,850 27,350 7,517 208,220,900
26/08/2020 27,800 -0.10 -0.36 27,850 28,000 27,500 7,637 212,308,600
25/08/2020 27,850 0.70 2.51 27,150 27,950 27,000 12,776 355,811,600
24/08/2020 27,150 0.10 0.37 27,000 27,250 26,850 9,895 268,649,250
21/08/2020 27,000 0.00 ■■ 0.00 27,000 27,150 26,700 8,483 229,041,000
20/08/2020 27,000 -0.10 -0.37 27,100 27,250 26,550 9,619 259,713,000
19/08/2020 27,100 0.20 0.74 26,900 27,300 26,900 8,584 232,626,400
18/08/2020 26,900 -0.50 -1.86 27,400 27,400 26,800 9,878 265,718,200
17/08/2020 27,400 1.50 5.47 25,950 27,500 25,900 14,342 392,970,800
14/08/2020 25,950 0.50 1.93 25,450 26,000 25,200 11,684 303,199,800
13/08/2020 25,450 0.40 1.57 25,000 25,500 25,000 7,066 179,829,700
12/08/2020 25,100 0.10 0.40 25,050 25,250 25,000 4,543 114,029,300
11/08/2020 25,050 0.10 0.40 25,000 25,100 24,900 2,091 52,379,550
10/08/2020 25,000 0.10 0.40 24,850 25,000 24,850 2,616 65,400,000
07/08/2020 24,850 -0.10 -0.40 25,000 25,100 24,850 4,725 117,416,250
06/08/2020 25,000 0.00 ■■ 0.00 25,000 25,150 24,800 2,992 74,800,000
05/08/2020 25,000 0.00 ■■ 0.00 25,000 25,150 24,750 10,987 274,675,000
04/08/2020 25,000 -0.10 -0.40 25,150 25,200 24,850 6,248 156,200,000
03/08/2020 25,150 0.30 1.19 24,900 25,300 24,850 2,023 50,878,450
31/07/2020 24,900 0.00 ■■ 0.00 24,900 25,250 24,550 16,415 408,733,500
30/07/2020 24,900 0.20 0.80 24,700 25,000 24,650 775 19,297,500
29/07/2020 24,700 -0.30 -1.21 25,000 25,000 24,200 7,233 178,655,100
28/07/2020 25,000 0.70 2.80 24,300 25,150 24,000 10,786 269,650,000
27/07/2020 24,300 -1.30 -5.35 25,600 25,300 24,000 4,913 119,385,900
25/07/2020 25,600 0.00 ■■ 0.00 25,650 25,650 24,500 5,683 145,484,800
24/07/2020 25,600 0.00 ■■ 0.00 25,650 25,650 24,500 5,683 145,484,800
23/07/2020 25,650 0.10 0.39 25,550 25,700 25,450 1,314 33,704,100
22/07/2020 25,550 0.20 0.78 25,400 25,600 25,300 2,554 65,254,700
21/07/2020 25,400 -0.30 -1.18 25,700 25,800 25,400 2,106 53,492,400
20/07/2020 25,700 0.30 1.17 25,450 25,700 25,400 3,421 87,919,700
19/07/2020 25,450 0.10 0.39 25,400 25,600 25,350 3,827 97,397,150
17/07/2020 25,450 0.10 0.39 25,400 25,600 25,350 3,827 97,397,150
16/07/2020 25,400 0.10 0.39 25,300 25,450 25,350 1,231 31,267,400
15/07/2020 25,300 0.30 1.19 25,000 25,300 24,900 3,096 78,328,800
14/07/2020 25,000 0.30 1.20 24,750 25,000 24,700 2,939 73,475,000
13/07/2020 24,750 0.10 0.40 24,700 25,100 24,600 5,230 129,442,500
12/07/2020 24,700 0.30 1.21 24,350 24,700 24,100 3,269 80,744,300
10/07/2020 24,700 0.30 1.21 24,350 24,700 24,100 3,269 80,744,300
09/07/2020 24,350 0.10 0.41 24,300 24,500 24,000 3,830 93,260,500
08/07/2020 24,300 0.10 0.41 24,250 24,300 23,600 2,640 64,152,000
07/07/2020 24,250 0.60 2.47 23,700 24,250 23,550 5,192 125,906,000
06/07/2020 23,700 -0.30 -1.27 24,000 24,050 23,700 983 23,297,100
05/07/2020 24,000 0.40 1.67 23,550 24,000 23,300 1,757 42,168,000
03/07/2020 24,000 0.40 1.67 23,550 24,000 23,300 1,757 42,168,000
02/07/2020 23,550 -0.10 -0.42 23,600 23,800 23,300 992 23,361,600
01/07/2020 23,600 0.10 0.42 23,500 23,700 23,300 3,695 87,202,000
30/06/2020 23,500 -0.60 -2.55 24,050 24,800 23,050 3,020 70,970,000
29/06/2020 24,050 -1.60 -6.65 25,650 25,650 23,900 7,251 174,386,550
28/06/2020 25,650 0.25 0.97 25,400 25,850 25,400 50,420 1,293,273,000
26/06/2020 25,650 0.25 0.97 25,400 25,850 25,400 50,420 1,293,273,000
25/06/2020 27,400 0.20 0.73 27,200 27,400 26,650 13,217 362,145,800
24/06/2020 27,200 0.10 0.37 27,100 27,400 26,600 11,998 326,345,600
23/06/2020 27,100 -0.80 -2.95 27,850 27,800 27,000 8,922 241,786,200
22/06/2020 27,850 0.60 2.15 27,300 28,000 27,500 14,067 391,765,950
19/06/2020 27,300 0.70 2.56 26,600 27,300 26,400 10,916 298,006,800
18/06/2020 26,600 0.70 2.63 25,900 27,000 26,000 9,411 250,332,600
17/06/2020 25,900 0.05 0.19 25,900 26,000 25,800 78,820 2,041,438,000
16/06/2020 25,900 0.30 1.16 25,600 26,000 25,600 5,285 136,881,500
15/06/2020 25,600 -0.10 -0.39 25,700 26,000 25,550 8,769 224,486,400
14/06/2020 25,700 -0.20 -0.78 25,900 25,800 25,200 8,022 206,165,400
12/06/2020 25,700 -0.20 -0.78 25,900 25,800 25,200 8,022 206,165,400
11/06/2020 25,900 0.00 ■■ 0.00 25,900 26,350 25,800 7,409 191,893,100
10/06/2020 25,900 0.00 ■■ 0.00 25,850 26,000 25,800 5,491 142,216,900
09/06/2020 25,850 0.10 0.39 25,800 26,000 25,800 13,377 345,795,450
08/06/2020 25,800 0.00 ■■ 0.00 25,800 25,950 25,600 8,159 210,502,200
06/06/2020 25,800 0.20 0.78 25,600 25,850 25,500 4,224 108,979,200
05/06/2020 25,800 0.20 0.78 25,600 25,850 25,500 4,224 108,979,200
04/06/2020 25,600 -0.30 -1.17 25,850 25,900 25,600 7,355 188,288,000
03/06/2020 25,850 0.40 1.55 25,500 26,000 25,500 7,486 193,513,100
02/06/2020 25,500 -0.50 -1.96 26,000 26,000 25,400 1,982 50,541,000
01/06/2020 26,000 1.00 3.85 25,000 26,000 24,600 13,173 342,498,000
31/05/2020 25,000 -0.40 -1.60 25,400 25,400 24,700 13,760 344,000,000
29/05/2020 25,000 -0.40 -1.60 25,400 25,400 24,700 13,760 344,000,000
28/05/2020 25,400 -0.10 -0.39 25,500 25,600 25,000 8,506 216,052,400
27/05/2020 25,500 -0.40 -1.57 25,900 26,450 24,600 11,198 285,549,000
26/05/2020 25,900 1.60 6.18 24,350 26,050 25,000 23,199 600,854,100
25/05/2020 24,350 1.60 6.57 22,800 24,350 24,350 10,621 258,621,350
24/05/2020 22,800 0.20 0.88 22,600 23,000 22,300 7,284 166,075,200
22/05/2020 22,800 0.20 0.88 22,600 23,000 22,300 7,284 166,075,200
21/05/2020 22,600 -0.10 -0.44 22,700 23,250 22,300 3,749 84,727,400
20/05/2020 22,700 0.20 0.88 22,500 23,200 22,400 6,740 152,998,000
19/05/2020 22,500 0.70 3.11 21,800 22,500 22,000 4,819 108,427,500
18/05/2020 21,800 0.00 ■■ 0.00 21,800 22,100 21,550 3,770 82,186,000
17/05/2020 21,800 -0.50 -2.29 22,300 22,300 21,600 4,506 98,230,800
15/05/2020 21,800 -0.50 -2.29 22,300 22,300 21,600 4,506 98,230,800
14/05/2020 22,300 -0.20 -0.90 22,500 22,500 21,000 9,907 220,926,100
13/05/2020 22,500 1.10 4.89 21,400 22,850 22,000 26,533 596,992,500
12/05/2020 21,400 1.40 6.54 20,000 21,400 21,400 3,590 76,826,000
11/05/2020 20,000 1.30 6.50 18,700 20,000 20,000 20,931 418,620,000
10/05/2020 18,700 0.70 3.74 18,000 19,250 17,950 21,569 403,340,300
08/05/2020 18,700 0.70 3.74 18,000 19,250 17,950 21,569 403,340,300
07/05/2020 18,000 0.20 1.11 17,800 18,250 17,700 2,503 45,054,000
06/05/2020 17,800 0.00 ■■ 0.00 17,800 17,800 17,700 816 14,524,800
05/05/2020 17,800 0.00 ■■ 0.00 17,800 17,800 17,700 1,081 19,241,800
04/05/2020 17,800 -0.10 -0.56 17,900 17,900 17,400 218 3,880,400
01/05/2020 17,900 0.70 3.91 17,200 18,000 17,200 5,737 102,692,300
30/04/2020 17,900 0.70 3.91 17,200 18,000 17,200 5,737 102,692,300
29/04/2020 17,900 0.70 3.91 17,200 18,000 17,200 5,737 102,692,300
28/04/2020 17,200 0.00 ■■ 0.00 17,200 17,200 17,050 182 3,130,400
27/04/2020 17,200 0.00 ■■ 0.00 17,200 17,250 17,000 2,273 39,095,600
26/04/2020 17,200 -0.10 -0.58 17,250 17,300 17,200 1,856 31,923,200
24/04/2020 17,200 -0.10 -0.58 17,250 17,300 17,200 1,856 31,923,200
23/04/2020 17,250 -0.10 -0.58 17,300 17,350 17,250 2,367 40,830,750
22/04/2020 17,300 0.30 1.73 17,000 17,300 16,500 2,581 44,651,300
21/04/2020 17,000 -0.50 -2.94 17,500 17,400 17,000 1,399 23,783,000
20/04/2020 17,500 0.00 ■■ 0.00 17,500 17,800 17,200 975 17,062,500
19/04/2020 17,500 -0.30 -1.71 17,800 18,000 17,500 5,111 89,442,500
17/04/2020 17,500 -0.30 -1.71 17,800 18,000 17,500 5,111 89,442,500
16/04/2020 17,800 -0.10 -0.56 17,900 18,100 17,700 715 12,727,000
15/04/2020 17,900 0.80 4.47 17,150 17,900 17,500 3,243 58,049,700
14/04/2020 17,150 0.00 ■■ 0.00 17,150 18,000 17,150 1,695 29,069,250
13/04/2020 17,150 0.30 1.75 16,900 17,200 16,400 2,500 42,875,000
12/04/2020 16,900 0.60 3.55 16,300 16,900 16,000 5,832 98,560,800
10/04/2020 16,900 0.60 3.55 16,300 16,900 16,000 5,832 98,560,800
09/04/2020 16,300 0.20 1.23 16,100 16,300 16,100 3,004 48,965,200
08/04/2020 16,100 0.60 3.73 15,550 16,150 15,950 7,615 122,601,500
07/04/2020 15,550 -0.40 -2.57 16,000 16,350 15,550 2,289 35,593,950
06/04/2020 16,000 0.50 3.13 15,500 16,200 16,000 3,408 54,528,000
03/04/2020 15,500 0.60 3.87 14,900 15,700 15,000 1,449 22,459,500
02/04/2020 14,900 0.00 ■■ 0.00 14,900 15,100 14,700 1,585 23,616,500
01/04/2020 14,900 0.00 ■■ 0.00 14,900 15,100 14,700 1,585 23,616,500
31/03/2020 14,900 0.20 1.34 14,700 15,600 14,300 755 11,249,500
30/03/2020 14,700 -0.90 -6.12 15,600 15,600 14,550 2,759 40,557,300
29/03/2020 15,600 -0.40 -2.56 16,000 16,050 15,100 1,317 20,545,200
27/03/2020 15,600 -0.40 -2.56 16,000 16,050 15,100 1,317 20,545,200
26/03/2020 16,000 0.00 ■■ 0.00 16,000 16,000 15,500 194 3,104,000
25/03/2020 16,000 0.70 4.38 15,300 16,000 15,300 2,668 42,688,000
24/03/2020 15,300 -1.90 -12.42 17,200 16,100 14,500 1,100 16,830,000
23/03/2020 17,200 -1.30 -7.56 18,450 18,450 17,200 8,383 144,187,600
22/03/2020 18,450 0.10 0.54 18,350 18,500 18,100 8,490 156,640,500
20/03/2020 18,450 0.10 0.54 18,350 18,500 18,100 8,490 156,640,500
19/03/2020 18,350 -0.10 -0.54 18,450 18,900 17,800 3,914 71,821,900
18/03/2020 18,450 0.60 3.25 17,850 18,500 17,850 1,795 33,117,750
17/03/2020 17,850 0.10 0.56 17,800 17,850 17,550 3,048 54,406,800
16/03/2020 17,800 0.25 1.40 17,550 17,900 17,550 45,350 807,230,000
14/03/2020 17,550 -0.45 -2.56 18,000 18,200 16,750 69,140 1,213,407,000
13/03/2020 17,550 -0.45 -2.56 18,000 18,200 16,750 69,140 1,213,407,000
12/03/2020 18,000 -0.90 -5.00 18,900 18,900 17,600 31,400 565,200,000
11/03/2020 18,900 -0.10 -0.53 19,000 19,600 18,300 25,810 487,809,000
10/03/2020 19,000 0.40 2.11 18,600 19,500 18,800 668 12,692,000
09/03/2020 18,600 -1.10 -5.91 19,700 19,500 18,350 4,946 91,995,600
07/03/2020 19,700 0.10 0.51 19,600 19,900 19,200 2,446 48,186,200
06/03/2020 19,700 0.10 0.51 19,600 19,900 19,200 2,446 48,186,200
05/03/2020 19,600 0.50 2.55 19,100 20,000 19,200 710 13,916,000
04/03/2020 19,100 0.00 ■■ 0.00 19,100 19,500 19,000 699 13,350,900
03/03/2020 19,100 1.10 5.76 18,000 19,150 18,500 2,407 45,973,700
02/03/2020 18,000 -0.90 -5.00 18,900 18,500 18,000 1,981 35,658,000
28/02/2020 18,900 -0.90 -4.76 19,800 18,950 18,450 1,606 30,353,400
27/02/2020 19,800 1.10 5.56 18,700 20,000 18,000 5,077 100,524,600
26/02/2020 18,700 0.30 1.60 18,350 18,700 18,200 1,375 25,712,500
25/02/2020 18,350 0.00 ■■ 0.00 18,400 18,400 18,100 896 16,441,600
24/02/2020 18,400 0.00 ■■ 0.00 18,400 18,400 18,000 1,806 33,230,400
21/02/2020 18,400 -0.10 -0.54 18,450 18,650 18,400 1,422 26,164,800
20/02/2020 18,450 0.10 0.54 18,400 18,950 18,450 111 2,047,950
19/02/2020 18,400 -0.20 -1.09 18,600 18,850 18,400 1,885 34,684,000
18/02/2020 18,600 -0.10 -0.54 18,700 19,200 18,500 98 1,822,800
17/02/2020 18,700 0.00 ■■ 0.00 18,700 19,100 18,450 205 3,833,500
15/02/2020 18,700 0.00 ■■ 0.00 18,700 18,900 18,500 1,958 36,614,600
14/02/2020 18,700 0.00 ■■ 0.00 18,700 18,900 18,500 1,958 36,614,600
13/02/2020 18,700 -0.60 -3.21 19,300 19,150 18,700 381 7,124,700
12/02/2020 19,300 -0.10 -0.52 19,400 19,800 18,600 3,062 59,096,600
11/02/2020 19,400 0.00 ■■ 0.00 19,400 19,400 18,600 4,179 81,072,600
10/02/2020 19,400 0.00 ■■ 0.00 19,350 19,800 18,600 2,174 42,175,600
09/02/2020 19,350 0.00 ■■ 0.00 19,350 20,500 18,600 2,667 51,606,450
07/02/2020 19,350 0.00 ■■ 0.00 19,350 20,500 18,600 2,667 51,606,450
06/02/2020 19,350 -0.10 -0.52 19,450 19,500 18,700 1,490 28,831,500
05/02/2020 19,450 -0.10 -0.51 19,500 19,500 18,600 2,897 56,346,650
04/02/2020 19,500 -0.10 -0.51 19,600 20,000 18,800 3,104 60,528,000
03/02/2020 19,600 -0.40 -2.04 20,000 19,900 19,000 596 11,681,600
02/02/2020 20,000 -0.10 -0.50 20,100 20,300 19,800 2,418 48,360,000
31/01/2020 20,000 -0.10 -0.50 20,100 20,300 19,800 2,418 48,360,000
30/01/2020 20,100 -0.40 -1.99 20,500 20,500 20,100 465 9,346,500
29/01/2020 20,500 0.00 ■■ 0.00 20,500 20,500 20,000 4,314 88,437,000
28/01/2020 20,500 0.00 ■■ 0.00 20,500 20,500 20,000 4,314 88,437,000
27/01/2020 20,500 0.00 ■■ 0.00 20,500 20,500 20,000 4,314 88,437,000
26/01/2020 20,500 0.00 ■■ 0.00 20,500 20,500 20,000 4,314 88,437,000
24/01/2020 20,500 0.00 ■■ 0.00 20,500 20,500 20,000 4,314 88,437,000
23/01/2020 20,500 0.00 ■■ 0.00 20,500 20,500 20,000 4,314 88,437,000
22/01/2020 20,500 0.00 ■■ 0.00 20,500 20,500 20,000 4,314 88,437,000
21/01/2020 20,500 -0.10 -0.49 20,600 20,600 20,000 24,310 498,355,000
20/01/2020 20,600 0.10 0.49 20,500 20,600 20,500 7,690 158,414,000
17/01/2020 20,500 -0.20 -0.98 20,500 20,500 20,300 4,150 85,075,000
16/01/2020 20,500 -0.20 -0.98 20,500 20,700 20,300 9,860 202,130,000
15/01/2020 20,500 0.10 0.49 20,400 20,700 20,300 9,780 200,490,000
14/01/2020 20,500 0.20 0.98 20,300 20,500 20,300 30 615,000
13/01/2020 20,300 0.30 1.48 20,000 20,500 20,000 3,298 66,949,400
10/01/2020 20,000 -0.30 -1.50 20,300 20,300 20,000 416 8,320,000
09/01/2020 20,300 0.30 1.48 20,000 20,400 20,300 728 14,778,400
08/01/2020 20,000 -0.20 -1.00 20,200 20,200 19,600 906 18,120,000
07/01/2020 20,200 0.40 1.98 19,800 20,200 19,750 183 3,696,600
06/01/2020 19,800 -0.60 -3.03 20,400 20,300 19,800 506 10,018,800
03/01/2020 20,400 0.00 ■■ 0.00 20,400 20,400 19,600 194 3,957,600
02/01/2020 20,400 -0.10 -0.49 20,500 20,500 20,000 3,268 66,667,200
31/12/2019 20,500 -0.10 -0.49 20,600 20,800 20,350 763 15,641,500
30/12/2019 20,600 -8.00 -38.83 28,600 21,000 20,000 5,409 111,425,400
27/12/2019 28,600 -0.20 -0.70 28,800 29,500 27,850 2,553 73,015,800
26/12/2019 28,800 -0.10 -0.35 28,850 28,900 28,400 1,819 52,387,200
25/12/2019 28,850 0.20 0.69 28,700 29,000 28,250 898 25,907,300
24/12/2019 28,700 0.20 0.70 28,500 28,950 28,500 511 14,665,700
23/12/2019 28,500 -0.40 -1.40 28,950 29,400 28,500 1,174 33,459,000
21/12/2019 28,950 -0.40 -1.38 28,950 28,950 28,550 4,210 121,879,500
20/12/2019 28,950 -0.40 -1.38 28,950 28,950 28,550 4,210 121,879,500
19/12/2019 28,950 0.40 1.38 28,500 28,950 28,400 1,611 46,638,450
18/12/2019 28,500 0.10 0.35 28,350 28,600 28,300 2,112 60,192,000
17/12/2019 28,350 -0.30 -1.06 28,600 28,500 28,350 901 25,543,350
16/12/2019 28,600 0.00 ■■ 0.00 28,600 28,750 28,400 13 371,800
13/12/2019 28,600 -0.30 -1.05 28,900 29,800 28,400 605 17,303,000
12/12/2019 28,900 0.00 ■■ 0.00 28,850 29,000 28,850 987 28,524,300
11/12/2019 28,850 0.00 ■■ 0.00 28,850 28,900 28,800 906 26,138,100
10/12/2019 28,850 0.00 ■■ 0.00 28,850 28,850 28,700 1,610 46,448,500
09/12/2019 28,850 0.30 1.04 28,600 28,850 28,500 671 19,358,350
06/12/2019 28,600 -0.20 -0.70 28,800 28,800 28,600 966 27,627,600
05/12/2019 28,800 0.00 ■■ 0.00 28,800 28,900 28,500 414 11,923,200
04/12/2019 28,800 0.40 1.39 28,450 28,800 28,300 1,624 46,771,200
03/12/2019 28,450 0.00 ■■ 0.00 28,450 28,850 27,850 1,075 30,583,750
02/12/2019 28,450 -0.10 -0.35 28,500 28,950 28,100 614 17,468,300
29/11/2019 28,500 -0.30 -1.05 28,750 28,950 28,400 3,069 87,466,500
28/11/2019 28,750 -0.10 -0.35 28,900 28,900 28,600 731 21,016,250
27/11/2019 28,900 0.10 0.35 28,800 29,000 28,500 3,260 94,214,000
26/11/2019 28,800 0.60 2.08 28,200 29,600 28,500 3,656 105,292,800
25/11/2019 28,200 0.40 1.42 27,800 28,500 27,800 3,242 91,424,400
23/11/2019 27,800 0.00 ■■ 0.00 27,800 27,800 27,300 665 18,487,000
22/11/2019 27,800 0.00 ■■ 0.00 27,800 27,800 27,300 665 18,487,000
21/11/2019 27,800 -0.10 -0.36 27,900 28,000 27,800 1,810 50,318,000
20/11/2019 27,900 -0.10 -0.36 28,000 28,100 27,550 160 4,464,000
19/11/2019 28,000 0.00 ■■ 0.00 28,000 28,950 28,000 621 17,388,000
18/11/2019 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 80 2,240,000
15/11/2019 28,000 0.30 1.07 27,700 28,150 28,000 105 2,940,000
14/11/2019 27,700 -0.20 -0.72 27,900 28,300 27,700 800 22,160,000
13/11/2019 27,900 0.00 ■■ 0.00 27,850 28,000 27,550 295 8,230,500
12/11/2019 27,850 0.20 0.72 27,700 28,000 27,600 3 83,550
11/11/2019 27,700 -0.30 -1.08 28,000 28,000 27,600 2,222 61,549,400
09/11/2019 28,000 -0.30 -1.07 28,300 28,300 28,000 3,548 99,344,000
08/11/2019 28,000 -0.30 -1.07 28,300 28,300 28,000 3,548 99,344,000
07/11/2019 28,300 0.10 0.35 28,250 28,300 28,000 143 4,046,900
06/11/2019 28,250 -0.10 -0.35 28,350 28,250 28,000 1,490 42,092,500
05/11/2019 28,350 0.00 ■■ 0.00 28,400 28,400 28,000 2,465 69,882,750
04/11/2019 28,150 -0.20 -0.71 28,350 28,400 27,500 955 26,883,250
01/11/2019 28,150 -0.20 -0.71 28,350 28,400 27,500 955 26,883,250
31/10/2019 28,350 0.40 1.41 28,000 28,750 27,500 765 21,687,750
30/10/2019 28,000 -0.30 -1.07 28,300 28,000 28,000 89 2,492,000
29/10/2019 28,300 0.00 ■■ 0.00 28,300 28,600 27,950 81 2,292,300
28/10/2019 28,300 -0.30 -1.06 28,550 28,300 28,000 123 3,480,900
26/10/2019 28,550 0.00 ■■ 0.00 28,550 28,550 27,800 26 742,300
25/10/2019 28,550 0.00 ■■ 0.00 28,550 28,550 27,800 26 742,300
24/10/2019 28,550 -0.10 -0.35 28,700 28,550 28,000 274 7,822,700
23/10/2019 28,700 -0.20 -0.70 28,900 28,700 28,000 355 10,188,500
22/10/2019 28,900 0.60 2.08 28,300 28,900 28,250 1,186 34,275,400
21/10/2019 28,300 0.30 1.06 28,050 28,300 28,250 92 2,603,600
18/10/2019 28,050 -0.50 -1.78 28,550 28,450 28,000 966 27,096,300
17/10/2019 28,550 0.20 0.70 28,400 28,750 28,200 632 18,043,600
16/10/2019 28,400 -0.40 -1.41 28,750 28,800 28,400 300 8,520,000
15/10/2019 28,750 -0.10 -0.35 28,900 28,900 28,200 435 12,506,250
14/10/2019 28,900 -0.20 -0.69 29,100 29,050 28,250 246 7,109,400
11/10/2019 29,100 0.30 1.03 28,800 29,150 28,400 1,588 46,210,800
10/10/2019 28,800 0.60 2.08 28,200 29,100 28,100 2,174 62,611,200
09/10/2019 28,200 0.20 0.71 28,000 28,450 28,050 1,521 42,892,200
08/10/2019 28,000 0.30 1.07 27,750 28,000 27,750 1,069 29,932,000
07/10/2019 27,750 0.00 ■■ 0.00 27,750 28,500 27,600 1,415 39,266,250
04/10/2019 27,750 -0.10 -0.36 27,850 28,150 27,500 1,728 47,952,000
03/10/2019 27,850 0.10 0.36 27,800 28,100 27,600 594 16,542,900
02/10/2019 27,800 0.10 0.36 27,700 28,000 27,500 1,645 45,731,000
01/10/2019 27,700 -0.40 -1.44 28,150 28,150 27,700 905 25,068,500
30/09/2019 28,150 0.00 ■■ 0.00 28,150 28,150 28,000 622 17,509,300
27/09/2019 28,150 -0.30 -1.07 28,400 28,700 27,800 1,373 38,649,950
26/09/2019 28,400 0.30 1.06 28,100 28,800 28,100 1,361 38,652,400
25/09/2019 28,100 -0.40 -1.42 28,500 28,500 28,000 3,626 101,890,600
24/09/2019 28,500 -0.50 -1.75 29,000 29,150 28,000 2,686 76,551,000
23/09/2019 29,000 0.00 ■■ 0.00 29,000 29,400 28,800 2,286 66,294,000
20/09/2019 29,000 0.50 1.72 28,500 29,000 28,500 8,113 235,277,000
19/09/2019 28,500 -0.40 -1.40 28,950 28,800 28,000 2,464 70,224,000
18/09/2019 28,950 0.30 1.04 28,700 29,100 28,400 3,439 99,559,050
17/09/2019 28,700 0.00 ■■ 0.00 28,700 29,000 28,300 1,784 51,200,800
16/09/2019 28,700 0.60 2.09 28,050 29,000 27,600 4,895 140,486,500
13/09/2019 28,050 -0.60 -2.14 28,600 28,800 28,000 1,626 45,609,300
12/09/2019 28,600 0.60 2.10 28,000 28,800 28,000 1,588 45,416,800
11/09/2019 28,000 0.00 ■■ 0.00 28,000 28,800 28,000 1,453 40,684,000
10/09/2019 27,500 -0.50 -1.82 28,000 28,700 27,100 18,210 500,775,000
09/09/2019 28,000 -1.40 -5.00 29,350 29,600 28,000 3,824 107,072,000
06/09/2019 29,350 -0.10 -0.34 29,500 30,000 29,200 2,549 74,813,150
05/09/2019 29,500 -0.70 -2.37 30,200 30,600 29,500 6,664 196,588,000
04/09/2019 30,200 0.00 ■■ 0.00 30,200 30,300 29,350 4,230 127,746,000
03/09/2019 30,200 -0.80 -2.65 31,000 31,800 30,200 6,923 209,074,600
30/08/2019 31,000 0.60 1.94 30,350 31,500 30,000 16,377 507,687,000
29/08/2019 30,350 0.00 ■■ 0.00 30,400 30,500 29,650 6,626 201,099,100
28/08/2019 30,400 0.80 2.63 29,600 30,950 29,550 11,803 358,811,200
27/08/2019 29,600 0.60 2.03 29,050 30,000 29,050 5,383 159,336,800
26/08/2019 29,050 0.20 0.69 28,850 29,500 28,900 7,717 224,178,850
23/08/2019 28,850 -0.40 -1.39 29,300 29,700 28,800 3,465 99,965,250
22/08/2019 29,300 0.60 2.05 28,700 29,400 28,300 6,506 190,625,800
21/08/2019 28,700 -0.30 -1.05 29,000 29,500 28,700 4,925 141,347,500
20/08/2019 29,000 0.60 2.07 28,450 29,500 28,500 13,380 388,020,000
19/08/2019 28,450 0.60 2.11 27,800 28,450 27,900 6,456 183,673,200
16/08/2019 27,800 0.00 ■■ 0.00 27,800 28,300 27,300 4,996 138,888,800
15/08/2019 27,800 0.80 2.88 27,000 28,500 26,400 5,082 141,279,600
14/08/2019 27,000 -0.70 -2.59 27,700 27,800 26,900 9,112 246,024,000
13/08/2019 27,700 -0.40 -1.44 28,050 28,400 27,500 12,125 335,862,500
12/08/2019 28,050 -0.30 -1.07 28,400 28,800 27,900 4,294 120,446,700
09/08/2019 28,400 0.40 1.41 27,950 29,900 28,200 16,479 468,003,600
08/08/2019 27,950 1.80 6.44 26,150 27,950 26,600 40,764 1,139,353,800
07/08/2019 26,150 0.00 ■■ 0.00 26,150 26,150 25,800 1,167 30,517,050
06/08/2019 26,150 0.30 1.15 25,900 26,600 25,600 729 19,063,350
05/08/2019 25,900 0.10 0.39 25,800 27,300 25,600 664 17,197,600
02/08/2019 25,800 -0.10 -0.39 25,900 25,900 25,500 759 19,582,200
01/08/2019 25,900 0.40 1.54 25,500 25,900 25,300 1,456 37,710,400
31/07/2019 25,500 -0.20 -0.78 25,700 26,300 25,500 1,761 44,905,500
30/07/2019 25,700 0.10 0.39 25,650 26,300 25,550 1,249 32,099,300
29/07/2019 25,650 -0.40 -1.56 26,000 26,300 25,500 2,239 57,430,350
26/07/2019 26,000 -0.10 -0.38 26,100 26,200 25,900 294 7,644,000
25/07/2019 26,100 -0.10 -0.38 26,200 26,300 25,700 1,519 39,645,900
24/07/2019 26,200 -0.30 -1.15 26,500 26,300 26,000 2,155 56,461,000
23/07/2019 26,500 -0.10 -0.38 26,600 26,500 26,400 275 7,287,500
22/07/2019 26,600 0.00 ■■ 0.00 26,600 26,600 26,200 1,080 28,728,000
19/07/2019 26,600 -0.20 -0.75 26,800 26,800 26,500 3,966 105,495,600
18/07/2019 26,800 0.60 2.24 26,250 27,000 26,600 6,467 173,315,600
17/07/2019 26,250 0.10 0.38 26,200 26,900 26,150 1,922 50,452,500
16/07/2019 26,200 0.20 0.76 26,000 26,700 26,000 4,036 105,743,200
15/07/2019 26,000 0.00 ■■ 0.00 26,000 26,200 25,800 2,057 53,482,000
12/07/2019 26,000 0.10 0.38 25,900 26,100 25,800 751 19,526,000
11/07/2019 25,900 -0.10 -0.39 25,950 26,000 25,900 360 9,324,000
10/07/2019 25,950 0.10 0.39 25,900 26,000 25,900 606 15,725,700
09/07/2019 25,900 0.00 ■■ 0.00 25,900 25,900 25,700 213 5,516,700
08/07/2019 25,900 0.10 0.39 25,800 25,900 25,700 307 7,951,300
05/07/2019 25,800 -0.10 -0.39 25,950 25,900 25,750 1,000 25,800,000
04/07/2019 25,950 -0.10 -0.39 26,000 25,950 25,700 735 19,073,250
03/07/2019 26,000 0.10 0.38 25,900 26,000 25,600 618 16,068,000
02/07/2019 25,900 0.00 ■■ 0.00 25,850 26,000 25,650 802 20,771,800
01/07/2019 25,850 -0.10 -0.39 26,000 26,950 25,600 302 7,806,700
28/06/2019 26,000 0.20 0.77 25,800 26,000 25,500 506 13,156,000
27/06/2019 25,800 -0.60 -2.33 26,400 26,500 25,700 1,756 45,304,800
26/06/2019 26,400 0.80 3.03 25,600 27,300 25,500 1,080 28,512,000
25/06/2019 25,600 -0.10 -0.39 25,700 25,800 25,600 353 9,036,800
24/06/2019 25,700 0.30 1.17 25,450 25,900 25,400 2,108 54,175,600
21/06/2019 25,450 -0.10 -0.39 25,500 25,500 25,400 1,591 40,490,950
20/06/2019 25,500 0.10 0.39 25,400 25,500 25,400 272 6,936,000
19/06/2019 25,400 0.00 ■■ 0.00 25,350 25,400 25,400 1,641 41,681,400
18/06/2019 25,350 0.00 ■■ 0.00 25,350 25,900 25,300 1,003 25,426,050
17/06/2019 25,350 0.10 0.39 25,300 25,400 25,300 2,222 56,327,700
16/06/2019 25,300 -0.10 -0.40 25,400 25,400 25,200 337 8,526,100
14/06/2019 25,300 -0.10 -0.40 25,400 25,400 25,200 337 8,526,100
13/06/2019 25,400 0.00 ■■ 0.00 25,350 25,400 25,300 201 5,105,400
11/06/2019 25,350 0.00 ■■ 0.00 25,400 25,350 25,000 199 5,044,650
10/06/2019 25,400 0.00 ■■ 0.00 25,400 25,400 25,000 571 14,503,400
09/06/2019 25,400 0.00 ■■ 0.00 25,400 26,000 25,000 1,255 31,877,000
07/06/2019 25,400 0.00 ■■ 0.00 25,400 26,000 25,000 1,255 31,877,000
06/06/2019 25,400 0.20 0.79 25,200 25,400 25,000 2,017 51,231,800
05/06/2019 25,200 -0.10 -0.40 25,300 25,900 25,100 912 22,982,400
04/06/2019 25,300 0.00 ■■ 0.00 25,300 25,650 25,200 345 8,728,500
03/06/2019 25,300 0.00 ■■ 0.00 25,300 25,800 25,200 237 5,996,100
02/06/2019 25,300 0.10 0.40 25,200 25,500 25,200 354 8,956,200
31/05/2019 25,300 0.10 0.40 25,200 25,500 25,200 354 8,956,200
30/05/2019 25,200 -0.20 -0.79 25,400 25,950 25,000 239 6,022,800
29/05/2019 25,400 0.00 ■■ 0.00 25,350 25,400 25,100 1,527 38,785,800
28/05/2019 25,350 0.00 ■■ 0.00 25,400 25,700 25,350 1,977 50,116,950
27/05/2019 25,400 0.10 0.39 25,300 25,500 25,100 499 12,674,600
26/05/2019 25,300 -0.20 -0.79 25,500 25,500 25,300 1,102 27,880,600
24/05/2019 25,300 -0.20 -0.79 25,500 25,500 25,300 1,102 27,880,600
23/05/2019 25,500 0.10 0.39 25,400 25,500 25,200 280 7,140,000
22/05/2019 25,400 -0.10 -0.39 25,500 25,500 25,200 4,839 122,910,600
21/05/2019 25,500 -0.10 -0.39 25,600 25,800 25,300 1,843 46,996,500
20/05/2019 25,600 0.20 0.78 25,400 26,000 25,400 1,318 33,740,800
19/05/2019 25,400 -0.20 -0.79 25,600 25,750 25,400 325 8,255,000
17/05/2019 25,400 -0.20 -0.79 25,600 25,750 25,400 325 8,255,000
16/05/2019 25,600 0.30 1.17 25,300 25,800 25,350 358 9,164,800
15/05/2019 25,300 0.00 ■■ 0.00 25,300 25,350 25,200 1,357 34,332,100
14/05/2019 25,300 -0.10 -0.40 25,350 25,350 25,000 918 23,225,400
13/05/2019 25,350 0.20 0.79 25,200 25,350 25,000 1,902 48,215,700
12/05/2019 25,200 0.20 0.79 25,000 25,300 25,000 623 15,699,600
10/05/2019 25,200 0.20 0.79 25,000 25,300 25,000 623 15,699,600
09/05/2019 25,000 -0.10 -0.40 25,100 25,500 24,850 172 4,300,000
08/05/2019 25,100 0.10 0.40 25,000 25,300 24,700 823 20,657,300
07/05/2019 25,000 -0.10 -0.40 25,100 25,300 25,000 2,632 65,800,000
06/05/2019 25,100 -0.10 -0.40 25,200 25,200 25,000 127 3,187,700
05/05/2019 25,200 0.10 0.40 25,150 25,350 25,000 911 22,957,200
03/05/2019 25,200 0.10 0.40 25,150 25,350 25,000 911 22,957,200
02/05/2019 25,150 -0.20 -0.80 25,350 25,350 25,000 1,910 48,036,500
01/05/2019 25,350 0.30 1.18 25,100 25,500 24,900 1,105 28,011,750
30/04/2019 25,350 0.30 1.18 25,100 25,500 24,900 1,105 28,011,750
29/04/2019 25,350 0.30 1.18 25,100 25,500 24,900 1,105 28,011,750
28/04/2019 25,350 0.30 1.18 25,100 25,500 24,900 1,105 28,011,750
26/04/2019 25,350 0.30 1.18 25,100 25,500 24,900 1,105 28,011,750
25/04/2019 25,100 -0.40 -1.59 25,500 25,650 25,100 347 8,709,700
24/04/2019 25,500 0.20 0.78 25,300 25,700 25,000 483 12,316,500
23/04/2019 25,300 -0.10 -0.40 25,350 25,400 25,250 2,505 63,376,500
22/04/2019 25,350 0.00 ■■ 0.00 25,350 25,800 25,250 2,767 70,143,450
21/04/2019 25,350 0.00 ■■ 0.00 25,350 25,350 25,300 2,327 58,989,450
19/04/2019 25,350 0.00 ■■ 0.00 25,350 25,350 25,300 2,327 58,989,450
18/04/2019 25,350 0.00 ■■ 0.00 25,350 25,350 24,800 3,049 77,292,150
17/04/2019 25,350 -0.10 -0.39 25,450 25,750 25,350 1,033 26,186,550
16/04/2019 25,450 0.00 ■■ 0.00 25,450 25,450 25,200 4,524 115,135,800
15/04/2019 25,450 -0.30 -1.18 25,700 25,700 25,200 1,992 50,696,400
12/04/2019 25,450 -0.30 -1.18 25,700 25,700 25,200 1,992 50,696,400
11/04/2019 25,700 -0.10 -0.39 25,800 26,000 25,200 415 10,665,500
10/04/2019 25,800 -0.10 -0.39 25,850 26,500 25,200 821 21,181,800
09/04/2019 25,850 0.70 2.71 25,200 26,800 25,500 11,199 289,494,150
08/04/2019 25,200 0.90 3.57 24,300 25,500 24,500 11,028 277,905,600
05/04/2019 24,300 0.00 ■■ 0.00 24,300 24,400 23,900 744 18,079,200
04/04/2019 24,300 0.40 1.65 23,900 24,300 23,700 2,801 68,064,300
03/04/2019 23,900 -0.10 -0.42 24,000 24,000 23,400 314 7,504,600
02/04/2019 24,000 -0.20 -0.83 24,200 24,200 23,700 706 16,944,000
01/04/2019 24,200 -0.10 -0.41 24,300 24,500 24,200 452 10,938,400
31/03/2019 26,500 -0.45 -1.70 26,950 26,500 25,500 11,350 300,775,000
29/03/2019 24,300 0.10 0.41 24,200 24,300 23,800 1,926 46,801,800
28/03/2019 24,200 0.10 0.41 24,100 24,350 24,000 554 13,406,800
27/03/2019 24,100 0.90 3.73 23,200 24,200 23,200 6,047 145,732,700
26/03/2019 23,200 -0.10 -0.43 23,250 23,500 23,200 1,422 32,990,400
25/03/2019 23,250 -0.40 -1.72 23,650 23,750 23,200 778 18,088,500
22/03/2019 23,650 0.00 ■■ 0.00 23,600 23,750 23,400 1,485 35,120,250
21/03/2019 23,600 0.40 1.69 23,200 24,000 23,200 951 22,443,600
20/03/2019 23,200 -0.80 -3.45 24,000 24,000 23,150 2,927 67,906,400
19/03/2019 24,000 -0.30 -1.25 24,300 24,300 23,500 5,867 140,808,000
18/03/2019 24,300 -0.70 -2.88 25,000 24,950 24,200 6,003 145,872,900
15/03/2019 25,000 -1.40 -5.60 26,400 25,300 24,600 10,821 270,525,000
14/03/2019 26,400 1.00 3.79 25,400 26,450 25,300 11,029 291,165,600
13/03/2019 25,400 -0.10 -0.39 25,450 25,500 25,000 30,235 767,969,000
12/03/2019 25,450 0.10 0.39 25,300 25,800 25,000 15,784 401,702,800
11/03/2019 25,300 0.30 1.19 25,000 25,800 24,900 28,826 729,297,800
08/03/2019 25,000 0.10 0.40 24,900 25,000 24,800 8,051 201,275,000
07/03/2019 24,900 -0.10 -0.40 25,000 25,000 24,800 4,930 122,757,000
06/03/2019 25,000 0.00 ■■ 0.00 25,000 25,000 24,800 1,030 25,750,000
05/03/2019 25,000 0.00 ■■ 0.00 25,000 25,000 24,500 3,275 81,875,000
04/03/2019 25,000 0.00 ■■ 0.00 25,000 25,000 24,800 5,337 133,425,000
01/03/2019 25,000 0.10 0.40 24,900 25,000 24,900 1,982 49,550,000
28/02/2019 24,900 -0.10 -0.40 25,000 25,400 24,900 376 9,362,400
27/02/2019 25,000 -0.40 -1.60 25,400 25,950 24,900 5,139 128,475,000
26/02/2019 25,400 -0.10 -0.39 25,500 25,800 25,000 4,198 106,629,200
25/02/2019 25,500 0.10 0.39 25,400 26,450 24,600 5,817 148,333,500
22/02/2019 25,400 -0.50 -1.97 25,850 26,500 24,850 1,025 26,035,000
21/02/2019 25,850 0.00 ■■ 0.00 25,850 26,750 25,850 1,511 39,059,350
20/02/2019 25,850 -0.60 -2.32 26,500 25,850 25,850 9 232,650
19/02/2019 26,500 -0.30 -1.13 26,800 26,500 26,000 54 1,431,000
18/02/2019 26,800 1.30 4.85 25,550 26,800 26,800 1 26,800
15/02/2019 25,550 -0.80 -3.13 26,400 26,000 25,550 153 3,909,150
14/02/2019 26,400 -0.10 -0.38 26,500 27,400 25,500 103 2,719,200
13/02/2019 26,500 0.10 0.38 26,400 27,600 26,500 22 583,000
12/02/2019 26,400 -1.10 -4.17 27,500 27,000 25,700 665 17,556,000
11/02/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 20 550,000
01/02/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 30 825,000
31/01/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 40 1,100,000
30/01/2019 27,500 -0.10 -0.36 27,600 27,500 25,700 119 3,272,500
29/01/2019 27,600 0.00 ■■ 0.00 27,600 27,600 26,500 408 11,260,800
28/01/2019 25,000 0.10 0.40 24,900 25,550 25,000 170 4,250,000
25/01/2019 25,450 0.00 ■■ 0.00 25,450 25,450 25,450 10 254,500
24/01/2019 27,600 0.80 2.90 26,800 27,600 27,000 7,000 193,200,000
23/01/2019 26,800 0.80 2.99 26,000 26,900 25,500 607,000 16,267,600,000
22/01/2019 26,000 0.00 ■■ 0.00 26,000 27,000 26,000 843,000 21,918,000,000
21/01/2019 26,000 -0.40 -1.54 26,400 27,800 26,000 2,220 57,720,000
18/01/2019 26,400 0.60 2.27 25,800 26,500 25,700 8,720 230,208,000
17/01/2019 25,800 -0.05 -0.19 25,850 25,800 25,500 15,010 387,258,000
16/01/2019 25,850 -0.35 -1.35 26,200 25,950 25,500 12,040 311,234,000
15/01/2019 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 30 786,000
14/01/2019 26,200 1.00 3.82 25,200 26,200 26,200 10 262,000
11/01/2019 26,200 1.00 3.82 25,200 26,200 26,200 10 262,000
10/01/2019 25,200 -0.30 -1.19 25,500 26,000 24,650 730 18,396,000
09/01/2019 25,500 0.50 1.96 25,000 25,700 25,000 10,000 255,000,000
08/01/2019 25,000 -0.25 -1.00 25,000 25,000 24,750 1,490 37,250,000
07/01/2019 25,000 -0.10 -0.40 25,100 26,300 25,000 500 12,500,000
06/01/2019 25,100 -0.35 -1.39 25,100 25,100 24,750 40 1,004,000
04/01/2019 25,100 -0.35 -1.39 25,100 25,100 24,750 40 1,004,000
03/01/2019 25,100 -1.25 -4.98 26,350 26,500 24,600 370 9,287,000
02/01/2019 26,350 1.35 5.12 25,000 26,350 25,700 180 4,743,000
30/12/2018 25,000 0.10 0.40 24,900 25,550 25,000 170 4,250,000
28/12/2018 25,000 0.10 0.40 24,900 25,550 25,000 170 4,250,000
27/12/2018 24,900 -0.55 -2.21 25,450 26,550 24,300 32,210 802,029,000
26/12/2018 25,450 0.00 ■■ 0.00 25,450 25,450 25,450 10 254,500
25/12/2018 25,450 0.00 ■■ 0.00 25,450 25,450 25,450 10 254,500
24/12/2018 25,450 -0.05 -0.20 25,500 26,600 24,500 1,150 29,267,500
23/12/2018 25,500 -1.00 -3.92 25,500 25,500 24,500 30 765,000
21/12/2018 25,500 -1.00 -3.92 25,500 25,500 24,500 30 765,000
20/12/2018 25,500 0.20 0.78 25,300 26,600 24,650 230 5,865,000
19/12/2018 25,300 -0.10 -0.40 25,400 26,400 24,300 1,920 48,576,000
18/12/2018 25,400 -0.75 -2.95 26,150 25,400 25,400 10 254,000
17/12/2018 25,400 -0.75 -2.95 26,150 25,400 25,400 10 254,000
16/12/2018 26,150 0.65 2.49 25,500 26,150 26,150 180 4,707,000
14/12/2018 26,150 0.65 2.49 25,500 26,150 26,150 180 4,707,000
13/12/2018 25,500 0.25 0.98 25,250 25,500 25,500 50 1,275,000
12/12/2018 25,250 0.25 0.99 25,250 25,500 25,000 1,340 33,835,000
11/12/2018 25,250 -0.15 -0.59 25,400 25,250 24,100 3,060 77,265,000
10/12/2018 25,400 -0.10 -0.39 25,500 25,600 23,900 70 1,778,000
07/12/2018 25,500 -0.10 -0.39 25,600 25,600 24,650 410 10,455,000
06/12/2018 25,500 -0.10 -0.39 25,600 25,600 24,650 410 10,455,000
05/12/2018 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 90 2,304,000
04/12/2018 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 90 2,304,000
03/12/2018 25,600 -0.90 -3.52 26,500 25,600 25,550 10,450 267,520,000
30/11/2018 26,500 -0.45 -1.70 26,950 26,500 25,500 11,350 300,775,000
29/11/2018 26,950 1.35 5.01 25,600 27,100 25,000 16,750 451,412,500
28/11/2018 25,600 -0.60 -2.34 25,600 26,450 25,000 21,990 562,944,000
27/11/2018 25,600 0.10 0.39 25,500 25,600 25,000 14,010 358,656,000
26/11/2018 25,500 -1.70 -6.67 27,200 26,600 25,500 7,960 202,980,000
25/11/2018 27,200 1.60 5.88 25,600 27,300 25,600 7,040 191,488,000
23/11/2018 27,200 1.60 5.88 25,600 27,300 25,600 7,040 191,488,000
22/11/2018 25,600 -0.60 -2.34 25,600 26,700 25,000 5,640 144,384,000
21/11/2018 25,600 -0.35 -1.37 25,950 27,350 25,000 7,340 187,904,000
20/11/2018 25,950 0.95 3.66 25,000 26,550 24,650 30 778,500
19/11/2018 25,000 1.70 6.80 25,000 26,700 25,000 3,630 90,750,000
16/11/2018 25,000 -1.70 -6.80 26,700 28,350 25,000 14,270 356,750,000
15/11/2018 26,700 1.70 6.37 25,000 26,700 24,800 7,770 207,459,000
14/11/2018 25,000 -0.50 -2.00 25,500 25,750 25,000 7,110 177,750,000
13/11/2018 25,500 0.50 1.96 25,000 25,500 25,000 3,350 85,425,000
12/11/2018 25,000 1.00 4.00 25,000 26,000 25,000 4,770 119,250,000
09/11/2018 25,000 1.40 5.60 25,000 26,400 25,000 11,650 291,250,000
08/11/2018 25,000 -0.20 -0.80 25,000 26,000 24,800 14,680 367,000,000
07/11/2018 25,000 -0.10 -0.40 25,100 25,800 24,800 44,500 1,112,500,000
06/11/2018 25,100 -0.10 -0.40 25,100 26,800 25,000 10,260 257,526,000
05/11/2018 25,100 -0.40 -1.59 25,500 25,800 25,000 16,500 414,150,000
02/11/2018 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 10,000 255,000,000
01/11/2018 25,500 -0.40 -1.57 25,500 25,500 25,100 250 6,375,000
31/10/2018 25,500 0.50 1.96 25,000 25,500 25,000 9,220 235,110,000
30/10/2018 25,000 0.50 2.00 25,000 25,500 25,000 7,330 183,250,000
29/10/2018 25,000 -0.10 -0.40 25,000 25,500 24,900 2,310 57,750,000
28/10/2018 25,000 0.50 2.00 25,000 26,000 25,000 15,360 384,000,000
26/10/2018 25,000 0.50 2.00 25,000 26,000 25,000 15,360 384,000,000
25/10/2018 25,000 0.40 1.60 25,000 25,500 25,000 8,600 215,000,000
24/10/2018 25,000 0.50 2.00 25,000 25,500 25,000 5,310 132,750,000
23/10/2018 25,000 0.40 1.60 25,000 25,600 25,000 31,740 793,500,000
22/10/2018 25,000 -0.50 -2.00 25,500 25,000 25,000 4,140 103,500,000
21/10/2018 25,500 -0.10 -0.39 25,600 25,600 25,300 44,670 1,139,085,000
19/10/2018 25,500 -0.10 -0.39 25,600 25,600 25,300 44,670 1,139,085,000
18/10/2018 25,600 0.30 1.17 25,300 25,600 24,500 15,540 397,824,000
17/10/2018 25,300 0.15 0.59 25,300 25,450 25,300 60 1,518,000
16/10/2018 25,300 -0.30 -1.19 25,600 25,300 25,300 50 1,265,000
14/10/2018 25,600 0.20 0.78 25,400 25,600 25,000 16,410 420,096,000
12/10/2018 25,600 0.20 0.78 25,400 25,600 25,000 16,410 420,096,000
11/10/2018 25,400 0.30 1.18 25,100 25,600 25,100 130 3,302,000
10/10/2018 25,100 -0.50 -1.99 25,600 25,200 25,000 10,540 264,554,000
08/10/2018 25,600 -0.50 -1.95 25,600 25,600 25,100 720 18,432,000
07/10/2018 25,600 1.30 5.08 25,600 27,000 25,000 1,570 40,192,000
05/10/2018 25,600 1.30 5.08 25,600 27,000 25,000 1,570 40,192,000
04/10/2018 25,600 -0.40 -1.56 26,000 26,200 24,200 10,190 260,864,000
03/10/2018 26,000 0.55 2.12 25,450 26,000 26,000 10 260,000
02/10/2018 25,450 -0.15 -0.59 25,600 25,450 25,450 10 254,500
01/10/2018 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 600 15,360,000
30/09/2018 25,600 0.90 3.52 24,700 25,600 23,800 14,000 358,400,000
28/09/2018 25,600 0.90 3.52 24,700 25,600 23,800 14,000 358,400,000
27/09/2018 24,700 -0.20 -0.81 24,900 24,700 23,900 110 2,717,000
26/09/2018 24,900 1.05 4.22 23,850 24,900 23,800 7,370 183,513,000
24/09/2018 23,850 -0.05 -0.21 23,900 23,850 23,350 800 19,080,000
21/09/2018 23,900 -0.55 -2.30 23,900 23,900 23,350 910 21,749,000
20/09/2018 23,900 0.40 1.67 23,500 23,950 23,500 660 15,774,000
19/09/2018 23,500 0.20 0.85 23,300 24,100 23,300 2,940 69,090,000
18/09/2018 23,300 -0.80 -3.43 24,100 23,750 23,300 2,500 58,250,000
17/09/2018 24,100 -0.10 -0.41 24,200 24,800 23,200 7,490 180,509,000
16/09/2018 24,200 0.35 1.45 23,850 24,200 23,350 560 13,552,000
14/09/2018 24,200 0.35 1.45 23,850 24,200 23,350 560 13,552,000
13/09/2018 23,850 0.30 1.26 23,550 24,200 23,300 18,990 452,911,500
12/09/2018 23,550 -0.65 -2.76 24,200 24,500 23,550 5,100 120,105,000
11/09/2018 24,200 -0.50 -2.07 24,200 24,400 23,700 3,180 76,956,000
10/09/2018 24,200 -0.10 -0.41 24,300 24,200 23,600 510 12,342,000
07/09/2018 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 910 22,113,000
06/09/2018 24,300 0.00 ■■ 0.00 24,300 25,000 24,300 90 2,187,000
05/09/2018 24,300 -0.30 -1.23 24,300 24,300 24,000 4,120 100,116,000
04/09/2018 24,300 -1.50 -6.17 25,800 24,500 24,000 5,390 130,977,000
31/08/2018 25,800 0.80 3.10 25,000 25,800 23,400 32,450 837,210,000
30/08/2018 25,000 0.85 3.40 24,150 25,000 23,200 6,490 162,250,000
29/08/2018 24,150 0.55 2.28 23,600 24,200 23,300 5,020 121,233,000
28/08/2018 23,600 -0.30 -1.27 23,900 25,200 23,600 900 21,240,000
27/08/2018 23,900 -0.05 -0.21 23,950 23,900 23,600 1,890 45,171,000
25/08/2018 23,950 -0.35 -1.46 23,950 24,000 23,600 3,020 72,329,000
24/08/2018 23,950 -0.35 -1.46 23,950 24,000 23,600 3,020 72,329,000
23/08/2018 23,950 -0.05 -0.21 24,000 25,000 23,300 6,710 160,704,500
22/08/2018 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 20 480,000
21/08/2018 24,000 0.05 0.21 24,000 24,050 24,000 120 2,880,000
20/08/2018 24,000 0.05 0.21 23,950 24,500 23,600 10,640 255,360,000
17/08/2018 23,950 -0.10 -0.42 24,050 24,800 23,950 20,930 501,273,500
16/08/2018 24,050 0.05 0.21 24,000 24,900 24,000 3,230 77,681,500
15/08/2018 24,000 -0.85 -3.54 24,850 24,800 24,000 2,500 60,000,000
14/08/2018 24,850 0.05 0.20 24,800 24,850 24,850 30 745,500
13/08/2018 24,800 0.30 1.21 24,500 25,200 24,800 1,240 30,752,000
10/08/2018 24,500 0.30 1.22 24,200 25,200 24,100 540 13,230,000
09/08/2018 24,200 -0.20 -0.83 24,400 24,400 24,100 2,680 64,856,000
08/08/2018 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 1,140 27,816,000
07/08/2018 24,400 -0.10 -0.41 24,500 24,950 24,000 1,560 38,064,000
06/08/2018 24,500 0.10 0.41 24,500 24,600 24,500 1,020 24,990,000
05/08/2018 24,500 -0.40 -1.63 24,900 24,900 24,400 4,910 120,295,000
03/08/2018 24,500 -0.40 -1.63 24,900 24,900 24,400 4,910 120,295,000
02/08/2018 24,900 0.10 0.40 24,800 25,000 24,900 70 1,743,000
01/08/2018 24,800 -0.60 -2.42 25,400 25,000 24,800 5,310 131,688,000
31/07/2018 25,400 -1.30 -5.12 26,700 25,400 24,850 19,580 497,332,000
30/07/2018 26,700 1.70 6.37 25,000 26,750 25,000 10,760 287,292,000
28/07/2018 25,000 -0.40 -1.60 25,000 25,000 24,600 3,800 95,000,000
27/07/2018 25,000 -0.40 -1.60 25,000 25,000 24,600 3,800 95,000,000
26/07/2018 25,000 -0.50 -2.00 25,000 25,000 24,500 18,500 462,500,000
25/07/2018 25,000 -0.20 -0.80 25,000 25,000 24,800 8,130 203,250,000
24/07/2018 25,000 -0.50 -2.00 25,000 25,000 24,500 3,690 92,250,000
23/07/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 550 13,750,000
20/07/2018 25,000 -0.50 -2.00 25,000 25,000 24,500 9,140 228,500,000
19/07/2018 25,000 -0.50 -2.00 25,000 25,000 24,500 5,120 128,000,000
18/07/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 10,050 251,250,000
17/07/2018 25,000 -1.50 -6.00 26,500 25,000 25,000 12,040 301,000,000
16/07/2018 26,500 1.50 5.66 25,000 26,700 26,000 500 13,250,000
15/07/2018 25,000 0.50 2.00 24,500 25,000 24,500 60 1,500,000
13/07/2018 25,000 0.50 2.00 24,500 25,000 24,500 60 1,500,000
12/07/2018 24,500 -0.40 -1.63 24,900 25,000 24,500 15,020 367,990,000
11/07/2018 24,900 -0.10 -0.40 25,000 25,000 24,500 4,810 119,769,000
10/07/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 20 500,000
09/07/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 20 500,000
08/07/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 7,000 175,000,000
06/07/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 7,000 175,000,000
05/07/2018 25,000 0.50 2.00 24,500 26,200 24,500 16,000 400,000,000
04/07/2018 24,500 -0.50 -2.04 25,000 25,000 24,500 5,410 132,545,000
03/07/2018 25,000 -0.50 -2.00 25,500 25,000 24,050 16,030 400,750,000
02/07/2018 25,500 0.50 1.96 25,000 25,500 24,000 30 765,000
29/06/2018 25,000 -0.30 -1.20 25,300 25,100 24,000 10,430 260,750,000
28/06/2018 25,000 -0.30 -1.20 25,300 25,100 24,000 10,430 260,750,000
27/06/2018 25,300 -0.10 -0.40 25,400 25,300 25,000 5,290 133,837,000
25/06/2018 25,400 -0.10 -0.39 25,500 25,400 25,400 10 254,000
21/06/2018 25,500 -1.00 -3.92 25,500 25,500 24,500 320 8,160,000
20/06/2018 25,500 -1.00 -3.92 25,500 25,500 24,500 320 8,160,000
19/06/2018 25,500 -0.10 -0.39 25,600 25,500 24,500 5,810 148,155,000
18/06/2018 25,600 -0.40 -1.56 25,600 25,600 25,200 9,470 242,432,000
17/06/2018 25,600 0.10 0.39 25,500 26,000 25,000 16,830 430,848,000
15/06/2018 25,600 0.10 0.39 25,500 26,000 25,000 16,830 430,848,000
14/06/2018 25,500 0.50 1.96 25,000 25,500 25,000 130 3,315,000
13/06/2018 25,500 0.50 1.96 25,000 25,500 25,000 130 3,315,000
12/06/2018 25,000 -0.20 -0.80 25,200 25,800 25,000 3,230 80,750,000
11/06/2018 25,200 -0.10 -0.40 25,300 25,200 24,800 12,940 326,088,000
10/06/2018 25,300 -0.05 -0.20 25,350 25,400 25,000 21,580 545,974,000
08/06/2018 25,300 -0.05 -0.20 25,350 25,400 25,000 21,580 545,974,000
07/06/2018 25,350 0.05 0.20 25,300 25,350 24,800 17,630 446,920,500
06/06/2018 25,300 -0.30 -1.19 25,300 25,450 25,000 3,990 100,947,000
05/06/2018 25,300 0.10 0.40 25,200 25,500 25,000 13,230 334,719,000
04/06/2018 25,200 0.20 0.79 25,000 25,200 24,800 10,090 254,268,000
03/06/2018 25,000 -1.00 -4.00 26,000 25,700 24,700 7,290 182,250,000
01/06/2018 25,000 -1.00 -4.00 26,000 25,700 24,700 7,290 182,250,000
31/05/2018 26,000 1.00 3.85 25,000 26,000 24,500 30,410 790,660,000
30/05/2018 25,000 -0.30 -1.20 25,000 26,000 24,700 16,470 411,750,000
29/05/2018 25,000 0.20 0.80 25,000 26,000 24,700 16,050 401,250,000
28/05/2018 25,000 -0.80 -3.20 25,800 25,700 24,500 15,040 376,000,000
27/05/2018 25,800 0.30 1.16 25,500 26,000 24,800 1,860 47,988,000
25/05/2018 25,800 0.30 1.16 25,500 26,000 24,800 1,860 47,988,000
24/05/2018 25,500 1.10 4.31 24,400 25,500 24,300 10,660 271,830,000
23/05/2018 24,400 -0.10 -0.41 24,500 24,500 24,200 15,200 370,880,000
22/05/2018 24,500 0.10 0.41 24,400 24,500 24,000 28,500 698,250,000
21/05/2018 24,400 -0.10 -0.41 24,500 24,500 24,100 31,900 778,360,000
20/05/2018 24,500 -0.40 -1.63 24,900 24,900 23,700 20,750 508,375,000
18/05/2018 24,500 -0.40 -1.63 24,900 24,900 23,700 20,750 508,375,000
17/05/2018 24,900 -0.10 -0.40 25,000 25,000 23,700 10,700 266,430,000
16/05/2018 25,000 -0.20 -0.80 25,000 26,000 24,800 4,290 107,250,000
15/05/2018 25,000 -0.10 -0.40 25,000 25,500 24,800 5,060 126,500,000
14/05/2018 25,000 0.60 2.40 24,400 25,200 24,400 9,140 228,500,000
13/05/2018 26,250 -0.15 -0.57 26,400 26,300 26,000 2,840 74,550,000
11/05/2018 26,250 -0.15 -0.57 26,400 26,300 26,000 2,840 74,550,000
10/05/2018 26,400 -0.30 -1.14 26,700 26,400 26,000 25,950 685,080,000
09/05/2018 26,700 0.60 2.25 26,100 27,600 25,300 15,580 415,986,000
08/05/2018 26,100 0.15 0.57 25,950 26,800 25,300 5,160 134,676,000
07/05/2018 25,950 1.65 6.36 24,300 26,000 24,600 9,260 240,297,000
05/05/2018 24,300 -1.70 -7.00 26,000 26,300 24,200 169,300 4,113,990,000
04/05/2018 24,300 -1.70 -7.00 26,000 26,300 24,200 169,300 4,113,990,000
03/05/2018 26,000 0.40 1.54 25,600 26,000 25,000 30,930 804,180,000
02/05/2018 25,600 -0.75 -2.93 26,350 26,350 25,400 26,240 671,744,000
30/04/2018 26,350 1.45 5.50 24,900 26,600 25,000 12,760 336,226,000
27/04/2018 26,350 1.45 5.50 24,900 26,600 25,000 12,760 336,226,000
26/04/2018 24,900 0.35 1.41 24,550 25,950 24,550 2,530 62,997,000
25/04/2018 24,550 -1.80 -7.33 26,350 26,300 24,550 81,280 1,995,424,000
24/04/2018 24,550 -1.80 -7.33 26,350 26,300 24,550 81,280 1,995,424,000
23/04/2018 26,350 0.20 0.76 26,150 26,800 26,000 5,550 146,242,500
20/04/2018 26,150 0.15 0.57 26,000 26,500 25,300 4,380 114,537,000
19/04/2018 26,000 -1.20 -4.62 27,200 26,000 26,000 620 16,120,000
18/04/2018 27,200 1.70 6.25 25,500 27,200 27,200 20 544,000
13/04/2018 27,500 0.10 0.36 27,400 27,700 27,000 1,530 42,075,000
12/04/2018 27,400 -0.40 -1.46 27,400 27,400 27,000 4,060 111,244,000
11/04/2018 27,400 0.05 0.18 27,350 27,500 27,100 1,420 38,908,000
10/04/2018 27,350 0.15 0.55 27,350 27,500 27,350 1,510 41,298,500
09/04/2018 27,350 -0.15 -0.55 27,500 27,500 27,350 2,570 70,289,500
08/04/2018 27,500 -0.40 -1.45 27,500 27,500 27,000 16,840 463,100,000
06/04/2018 27,500 -0.40 -1.45 27,500 27,500 27,000 16,840 463,100,000
05/04/2018 27,500 0.30 1.09 27,200 28,500 27,200 7,340 201,850,000
04/04/2018 27,200 -0.80 -2.94 28,000 27,500 26,900 11,780 320,416,000
03/04/2018 28,000 -0.40 -1.43 28,400 28,400 27,000 110 3,080,000
02/04/2018 28,400 -0.60 -2.11 29,000 29,000 27,200 4,210 119,564,000
30/03/2018 29,000 1.70 5.86 27,300 29,000 26,600 8,990 260,710,000
29/03/2018 27,300 -0.10 -0.37 27,400 28,000 26,600 4,050 110,565,000
28/03/2018 27,400 -0.10 -0.36 27,500 27,800 26,600 430 11,782,000
27/03/2018 27,500 0.30 1.09 27,200 28,000 26,600 40 1,100,000
26/03/2018 27,200 -0.20 -0.74 27,400 28,000 26,600 8,500 231,200,000
23/03/2018 27,400 -0.30 -1.09 27,700 27,800 26,600 1,190 32,606,000
22/03/2018 27,700 -0.10 -0.36 27,800 27,800 27,500 5,860 162,322,000
21/03/2018 27,800 0.05 0.18 27,500 28,000 27,300 320 8,896,000
20/03/2018 27,500 -0.25 -0.91 27,750 28,000 27,200 6,080 167,200,000
19/03/2018 27,750 0.45 1.62 27,300 28,000 26,500 3,070 85,192,500
16/03/2018 27,300 -0.20 -0.73 27,500 28,400 27,200 3,570 97,461,000
15/03/2018 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 30 825,000
14/03/2018 27,500 -0.10 -0.36 27,500 27,500 27,400 340 9,350,000
13/03/2018 27,500 0.50 1.82 27,500 28,000 27,500 30 825,000
12/03/2018 27,500 0.15 0.55 27,350 28,000 27,500 4,070 111,925,000
09/03/2018 27,500 0.15 0.55 27,350 28,000 27,500 1,020 28,050,000
08/03/2018 27,350 0.15 0.55 27,350 27,800 27,350 3,890 106,391,500
07/03/2018 27,350 -0.15 -0.55 27,500 28,500 27,350 1,180 32,273,000
06/03/2018 27,500 -0.30 -1.09 27,800 27,500 27,500 13,970 384,175,000
05/03/2018 27,800 0.20 0.72 27,600 27,800 27,300 3,020 83,956,000
02/03/2018 27,600 -0.20 -0.72 27,800 27,800 27,500 6,250 172,500,000
01/03/2018 27,800 0.30 1.08 27,500 28,000 27,500 5,020 139,556,000
28/02/2018 27,500 -0.50 -1.82 28,000 29,000 27,300 34,890 959,475,000
27/02/2018 28,000 -0.30 -1.07 28,000 28,000 27,300 3,090 86,520,000
26/02/2018 28,000 -0.05 -0.18 28,000 28,000 27,000 10,440 292,320,000
23/02/2018 28,000 -0.25 -0.89 28,250 28,000 28,000 4,050 113,400,000
22/02/2018 28,250 -0.25 -0.88 28,500 28,250 27,150 60 1,695,000
21/02/2018 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 20 570,000
12/02/2018 28,500 0.65 2.28 27,850 28,500 28,000 250 7,125,000
09/02/2018 27,850 -0.25 -0.90 28,100 27,900 27,400 580 16,153,000
08/02/2018 28,100 -0.20 -0.71 28,300 28,200 27,100 5,120 143,872,000
07/02/2018 28,300 0.50 1.77 27,800 28,300 28,300 210 5,943,000
06/02/2018 27,500 -0.30 -1.09 27,800 27,800 26,000 15,530 427,075,000
05/02/2018 27,800 -0.20 -0.72 28,000 27,800 27,300 6,740 187,372,000
02/02/2018 28,000 -0.90 -3.21 28,000 28,500 27,100 1,680 47,040,000
01/02/2018 28,000 0.60 2.14 27,400 28,000 27,300 15,520 434,560,000
31/01/2018 28,000 0.60 2.14 27,400 28,000 27,300 15,520 434,560,000
30/01/2018 27,400 -1.10 -4.01 28,500 28,000 27,400 19,870 544,438,000
29/01/2018 28,500 0.50 1.75 28,000 28,500 28,500 20 570,000
26/01/2018 28,000 -0.30 -1.07 28,300 30,000 27,100 22,960 642,880,000
25/01/2018 28,300 -0.30 -1.06 28,600 28,500 28,000 4,090 115,747,000
24/01/2018 28,950 0.95 3.28 28,000 28,600 27,200 1,020 29,529,000
22/01/2018 28,600 0.60 2.10 28,000 28,600 27,200 4,750 135,850,000
21/01/2018 28,000 0.50 1.79 28,000 28,600 27,900 14,560 407,680,000
19/01/2018 28,000 0.50 1.79 28,000 28,600 27,900 14,560 407,680,000
18/01/2018 28,000 -0.30 -1.07 28,300 28,000 28,000 3,500 98,000,000
17/01/2018 28,300 -0.05 -0.18 28,350 28,600 27,600 2,270 64,241,000
16/01/2018 28,350 -0.05 -0.18 28,350 29,000 28,000 4,480 127,008,000
15/01/2018 28,350 0.45 1.59 27,900 29,850 27,600 5,570 157,909,500
12/01/2018 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 160 4,464,000
11/01/2018 27,900 -0.30 -1.08 28,200 27,900 27,500 1,710 47,709,000
10/01/2018 28,200 0.25 0.89 27,950 28,200 28,000 4,010 113,082,000
09/01/2018 27,950 0.05 0.18 27,950 28,300 27,950 440 12,298,000
08/01/2018 27,950 -0.45 -1.61 28,400 27,950 27,100 80 2,236,000
05/01/2018 28,400 -0.10 -0.35 28,500 28,400 27,100 2,950 83,780,000
04/01/2018 28,500 0.30 1.05 28,200 30,150 27,000 2,470 70,395,000
03/01/2018 28,200 0.10 0.36 28,100 28,500 27,350 1,170 32,994,000
02/01/2018 28,100 0.70 2.55 28,100 28,500 27,800 540 15,174,000
29/12/2017 27,400 -0.10 -0.36 27,100 27,400 27,000 6,190 169,606,000
28/12/2017 27,500 0.00 ■■ 0.00 28,200 28,200 27,000 3,530 97,075,000
27/12/2017 27,500 0.00 ■■ 0.00 27,100 27,500 27,100 60 1,650,000
26/12/2017 27,500 0.00 ■■ 0.00 27,600 28,400 27,100 3,490 95,975,000
25/12/2017 27,500 -0.45 -1.61 27,450 27,500 27,450 12,000 330,000,000
22/12/2017 27,950 0.00 ■■ 0.00 27,950 27,950 27,950 0 0
21/12/2017 27,950 0.45 1.64 27,100 28,300 26,700 8,050 224,997,500
20/12/2017 27,500 -0.20 -0.72 27,700 28,500 27,000 9,160 251,900,000
19/12/2017 27,700 0.20 0.73 28,000 28,800 27,500 1,130 31,301,000
18/12/2017 27,500 -0.35 -1.26 27,500 27,500 27,500 4,510 124,025,000
15/12/2017 27,850 0.50 1.83 27,850 28,000 27,400 3,260 90,791,000
14/12/2017 27,350 0.05 0.18 27,300 27,800 27,000 7,000 191,450,000
13/12/2017 27,300 -0.95 -3.36 28,000 28,000 27,300 5,690 155,337,000
12/12/2017 28,250 0.75 2.73 27,500 28,700 27,300 2,110 59,607,500
11/12/2017 27,500 0.10 0.36 27,500 27,500 27,400 15,870 436,425,000
08/12/2017 27,400 0.00 ■■ 0.00 27,900 27,900 27,300 2,370 64,938,000
07/12/2017 27,400 -0.40 -1.44 28,700 28,700 27,400 3,550 97,270,000
06/12/2017 27,800 -0.10 -0.36 28,900 28,900 27,800 2,650 73,670,000
05/12/2017 27,900 -0.90 -3.13 28,750 28,750 27,800 4,150 115,785,000
04/12/2017 28,800 -0.10 -0.35 28,900 28,900 28,800 1,930 55,584,000
01/12/2017 28,900 0.05 0.17 28,150 28,900 28,000 2,550 73,695,000
30/11/2017 28,850 -0.05 -0.17 28,900 28,900 28,000 530 15,290,500
29/11/2017 28,900 0.00 ■■ 0.00 28,300 28,900 28,300 1,020 29,478,000
28/11/2017 28,900 -0.10 -0.34 28,500 29,000 28,000 6,480 187,272,000
27/11/2017 29,000 0.05 0.17 28,950 29,300 28,500 7,960 230,840,000
24/11/2017 28,950 0.45 1.58 28,950 28,950 28,950 1,020 29,529,000
23/11/2017 28,500 0.00 ■■ 0.00 29,150 29,150 28,300 17,370 495,045,000
22/11/2017 28,500 -0.65 -2.23 29,000 29,100 28,500 26,360 751,260,000
21/11/2017 29,150 0.00 ■■ 0.00 28,200 29,150 28,200 14,490 422,383,500
20/11/2017 29,150 1.15 4.11 29,350 29,850 28,000 10,040 292,666,000
17/11/2017 28,000 0.00 ■■ 0.00 28,000 28,800 27,200 50,890 1,424,920,000
16/11/2017 28,000 -0.30 -1.06 28,300 28,300 28,000 140 3,920,000
15/11/2017 28,300 -0.70 -2.41 27,200 28,500 27,200 1,030 29,149,000
14/11/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
13/11/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 150 4,350,000
10/11/2017 29,000 -0.45 -1.53 28,500 29,000 28,500 1,020 29,580,000
09/11/2017 29,450 1.55 5.56 27,900 29,450 27,100 9,100 267,995,000
08/11/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
07/11/2017 27,900 0.00 ■■ 0.00 28,000 28,000 27,000 2,270 63,333,000
06/11/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,700 190 5,301,000
03/11/2017 27,900 0.20 0.72 27,500 27,900 27,500 2,070 57,753,000
02/11/2017 27,700 0.00 ■■ 0.00 28,500 28,500 27,600 2,960 81,992,000
01/11/2017 27,700 -0.30 -1.07 28,300 29,000 27,700 1,140 31,578,000
31/10/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 50 1,400,000
30/10/2017 28,000 -0.70 -2.44 28,000 28,500 28,000 4,230 118,440,000
27/10/2017 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 0 0
26/10/2017 28,700 0.80 2.87 28,500 28,700 28,500 60 1,722,000
25/10/2017 27,900 0.00 ■■ 0.00 28,550 28,700 27,900 16,640 464,256,000
24/10/2017 27,900 -0.10 -0.36 28,300 28,300 27,300 440 12,276,000
23/10/2017 28,000 0.00 ■■ 0.00 28,600 28,600 27,600 5,850 163,800,000
20/10/2017 28,000 0.05 0.18 28,000 28,000 28,000 100 2,800,000
19/10/2017 27,950 -0.35 -1.24 26,400 27,950 26,400 120 3,354,000
18/10/2017 28,300 -0.10 -0.35 28,000 28,300 28,000 1,020 28,866,000
17/10/2017 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 10 284,000
16/10/2017 28,400 0.50 1.79 28,400 28,400 28,400 20 568,000
13/10/2017 27,900 -0.05 -0.18 26,850 28,000 26,800 9,780 272,862,000
12/10/2017 27,950 0.45 1.64 28,000 28,000 27,000 4,240 118,508,000
11/10/2017 27,500 0.10 0.36 28,450 28,450 27,000 2,330 64,075,000
10/10/2017 27,400 -0.10 -0.36 28,450 28,450 27,400 60 1,644,000
09/10/2017 27,500 0.00 ■■ 0.00 28,000 28,250 27,000 1,110 30,525,000
06/10/2017 27,500 -0.05 -0.18 28,000 28,000 27,500 50 1,375,000
05/10/2017 27,550 0.10 0.36 28,000 28,000 27,000 490 13,499,500
04/10/2017 27,450 0.00 ■■ 0.00 27,450 27,900 27,450 40 1,098,000
03/10/2017 27,450 -0.40 -1.44 28,150 28,150 27,000 5,740 157,563,000
02/10/2017 27,850 -0.05 -0.18 28,400 28,400 26,950 5,080 141,478,000
29/09/2017 27,900 -0.50 -1.76 27,050 27,900 27,050 40 1,116,000
28/09/2017 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 20 568,000
27/09/2017 28,400 0.40 1.43 28,400 28,400 28,400 30 852,000
26/09/2017 28,000 -0.40 -1.41 26,800 28,000 26,800 1,090 30,520,000
25/09/2017 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
22/09/2017 28,400 0.00 ■■ 0.00 28,200 28,400 26,600 1,650 46,860,000
21/09/2017 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 1,410 40,044,000
20/09/2017 28,400 -0.10 -0.35 28,500 28,500 26,900 1,230 34,932,000
19/09/2017 28,500 0.60 2.15 28,200 28,500 27,900 18,140 516,990,000
18/09/2017 27,900 0.15 0.54 27,750 28,500 27,700 2,230 62,217,000
15/09/2017 27,750 -0.10 -0.36 27,750 27,750 27,750 10,710 297,202,500
14/09/2017 27,850 0.00 ■■ 0.00 27,850 27,850 27,850 0 0
13/09/2017 27,850 0.00 ■■ 0.00 27,600 27,850 27,000 1,640 45,674,000
12/09/2017 27,850 -0.15 -0.54 28,000 28,000 27,500 2,070 57,649,500
11/09/2017 28,000 0.00 ■■ 0.00 27,500 28,000 27,500 330 9,240,000
08/09/2017 28,000 0.00 ■■ 0.00 28,500 28,500 26,600 17,670 494,760,000
07/09/2017 28,000 -0.50 -1.75 28,000 28,000 27,500 1,940 54,320,000
06/09/2017 28,500 -0.40 -1.38 28,500 28,500 28,500 70 1,995,000
05/09/2017 28,900 -0.10 -0.34 28,950 28,950 28,900 300 8,670,000
01/09/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
31/08/2017 29,000 0.40 1.40 28,600 29,000 27,800 4,300 124,700,000
30/08/2017 28,600 0.75 2.69 28,900 28,900 27,500 2,170 62,062,000
29/08/2017 27,850 -1.05 -3.63 28,900 29,100 27,850 1,310 36,483,500
28/08/2017 28,900 -0.10 -0.34 28,000 28,900 28,000 660 19,074,000
25/08/2017 29,000 0.60 2.11 28,900 29,000 28,900 400 11,600,000
24/08/2017 28,400 0.00 ■■ 0.00 28,800 28,800 27,500 2,330 66,172,000
23/08/2017 28,400 -0.40 -1.39 27,700 28,700 27,600 520 14,768,000
22/08/2017 28,800 0.00 ■■ 0.00 27,500 28,800 27,500 250 7,200,000
21/08/2017 28,800 -0.40 -1.37 27,550 28,800 27,550 1,310 37,728,000
18/08/2017 29,200 0.30 1.04 29,200 29,200 29,200 50 1,460,000
17/08/2017 28,900 -0.10 -0.34 28,500 28,900 28,500 70 2,023,000
16/08/2017 29,000 -0.30 -1.02 29,300 29,300 28,000 3,460 100,340,000
15/08/2017 29,300 -0.05 -0.17 28,900 29,300 28,000 11,640 341,052,000
14/08/2017 29,350 -0.05 -0.17 29,000 29,350 29,000 20 587,000
11/08/2017 29,400 1.50 5.38 27,900 29,500 27,250 30,350 892,290,000
10/08/2017 27,900 0.15 0.54 27,700 27,900 27,700 1,610 44,919,000
09/08/2017 27,750 -0.20 -0.72 27,900 28,000 27,500 5,010 139,027,500
08/08/2017 27,950 -0.05 -0.18 27,500 27,950 27,500 1,290 36,055,500
07/08/2017 28,000 0.10 0.36 27,800 28,000 27,800 1,210 33,880,000
04/08/2017 27,900 -0.10 -0.36 28,000 28,000 27,300 1,740 48,546,000
03/08/2017 28,000 -0.30 -1.06 27,250 28,000 27,250 650 18,200,000
02/08/2017 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
01/08/2017 28,300 -1.20 -4.07 27,700 28,300 27,600 960 27,168,000
31/07/2017 29,500 1.50 5.36 27,500 29,900 27,500 11,350 334,825,000
28/07/2017 28,000 0.05 0.18 27,750 28,000 27,750 2,720 76,160,000
27/07/2017 27,950 -0.05 -0.18 27,500 27,950 27,500 2,270 63,446,500
26/07/2017 28,000 0.00 ■■ 0.00 28,100 28,100 27,500 1,090 30,520,000
25/07/2017 28,000 -0.05 -0.18 27,600 28,000 27,500 3,250 91,000,000
24/07/2017 28,050 0.05 0.18 28,200 28,200 27,500 1,610 45,160,500
21/07/2017 28,000 0.20 0.72 27,000 28,000 27,000 3,310 92,680,000
20/07/2017 27,800 -0.20 -0.71 27,500 28,000 26,700 6,080 169,024,000
19/07/2017 28,000 0.75 2.75 27,300 28,300 26,500 12,970 363,160,000
18/07/2017 27,250 0.75 2.83 26,500 27,800 26,500 5,250 143,062,500
17/07/2017 26,500 -1.00 -3.64 27,500 28,200 26,500 58,650 1,554,225,000
14/07/2017 27,500 -0.50 -1.79 28,200 28,700 27,300 40,790 1,121,725,000
13/07/2017 28,000 0.60 2.19 27,400 28,200 27,400 5,060 141,680,000
12/07/2017 27,400 -1.20 -4.20 28,600 29,000 27,400 45,160 1,237,384,000
11/07/2017 28,600 0.75 2.69 27,900 29,000 27,900 3,150 90,090,000
10/07/2017 27,850 -0.75 -2.62 29,850 29,850 27,000 47,350 1,318,697,500
07/07/2017 28,600 -0.40 -1.38 30,400 30,450 28,500 74,870 2,141,282,000
06/07/2017 29,000 -1.60 -5.23 29,350 30,500 29,000 24,180 701,220,000
05/07/2017 30,600 -0.20 -0.65 29,250 30,700 28,900 61,290 1,875,474,000
04/07/2017 30,800 -0.20 -0.65 30,500 30,800 30,000 6,070 186,956,000
03/07/2017 31,000 0.10 0.32 30,500 31,000 30,500 3,040 94,240,000
30/06/2017 30,900 0.00 ■■ 0.00 30,000 30,900 30,000 5,200 160,680,000
29/06/2017 30,900 0.90 3.00 30,600 30,900 29,000 21,250 656,625,000
28/06/2017 30,000 0.00 ■■ 0.00 30,000 30,800 30,000 3,600 108,000,000
27/06/2017 30,000 -1.00 -3.23 31,000 31,000 29,000 7,660 229,800,000
26/06/2017 31,000 1.90 6.53 31,000 31,000 29,500 5,220 161,820,000
23/06/2017 29,100 -0.50 -1.69 28,800 31,650 28,700 10,150 295,365,000
22/06/2017 29,600 -0.30 -1.00 30,100 31,950 28,900 12,740 377,104,000
21/06/2017 29,900 0.00 ■■ 0.00 30,250 30,250 28,900 2,610 78,039,000
20/06/2017 29,900 -0.60 -1.97 30,400 30,500 28,900 7,080 211,692,000
19/06/2017 30,500 0.60 2.01 28,600 30,500 28,600 6,910 210,755,000
16/06/2017 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 10 299,000
15/06/2017 29,900 0.00 ■■ 0.00 29,800 29,900 28,000 300 8,970,000
14/06/2017 29,900 0.70 2.40 29,000 29,900 29,000 10,450 312,455,000
13/06/2017 29,200 0.00 ■■ 0.00 29,200 29,200 28,600 830 24,236,000
12/06/2017 29,200 -0.15 -0.51 29,400 29,400 29,200 2,300 67,160,000
09/06/2017 29,350 -0.05 -0.17 29,250 29,350 29,250 2,000 58,700,000
08/06/2017 29,400 0.10 0.34 29,250 29,400 28,500 4,110 120,834,000
07/06/2017 29,300 0.75 2.63 29,700 29,900 28,550 4,820 141,226,000
06/06/2017 28,550 -0.95 -3.22 29,850 29,900 28,500 7,260 207,273,000
05/06/2017 29,500 0.80 2.79 28,700 29,850 28,600 9,270 273,465,000
02/06/2017 28,700 -1.20 -4.01 28,600 29,800 28,600 7,200 206,640,000
01/06/2017 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
31/05/2017 29,900 0.20 0.67 29,650 29,900 29,650 1,800 53,820,000
30/05/2017 29,700 0.00 ■■ 0.00 29,800 29,800 29,000 3,240 96,228,000
29/05/2017 29,700 -0.15 -0.50 29,000 29,800 29,000 2,160 64,152,000
26/05/2017 29,850 -0.05 -0.17 28,600 29,850 28,500 1,040 31,044,000
25/05/2017 29,900 -0.80 -2.61 29,050 30,000 28,700 4,150 124,085,000
24/05/2017 30,700 1.60 5.50 30,700 30,700 30,700 310 9,517,000
23/05/2017 29,100 -1.30 -4.28 29,150 29,150 29,100 1,130 32,883,000
22/05/2017 30,400 -0.10 -0.33 30,500 30,500 29,500 4,270 129,808,000
19/05/2017 30,500 0.50 1.67 30,500 30,500 28,600 280 8,540,000
18/05/2017 30,000 0.50 1.69 29,400 30,000 28,600 1,310 39,300,000
17/05/2017 29,500 0.00 ■■ 0.00 29,500 30,150 29,500 8,880 261,960,000
16/05/2017 29,500 -2.00 -6.35 29,450 31,300 29,350 6,770 199,715,000
15/05/2017 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
09/05/2017 31,800 -0.05 -0.16 31,500 31,800 31,500 10,560 335,808,000
08/05/2017 31,850 0.35 1.11 31,850 31,850 31,850 230 7,325,500
05/05/2017 31,500 0.55 1.78 31,000 31,700 31,000