Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +0.49 (+0.04%)
  • HNX-Index 303.02 -0.95 (-0.31%)
  • UPCOM-Index 92.84 +0.20 (+0.22%)
CTCP Phát Triển KCN Tín Nghĩa
Tin Nghia Industrial Park Development Joint Stock Company
Mã CK:      TIP      29      -0.45 (-1.55%)      (cập nhật 05:00 17/08/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng
Website: http://www.tinnghiaip.com.vn
TIP » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
17/08/2022 29,000 -0.45 -1.55 29,450 29,350 28,700 11,630 337,270,000
16/08/2022 29,000 -0.45 -1.55 29,450 29,350 28,700 11,630 337,270,000
15/08/2022 29,450 -0.15 -0.51 29,600 30,200 29,250 22,100 650,845,000
12/08/2022 29,600 0.90 3.04 28,700 29,700 28,600 30,030 888,888,000
11/08/2022 28,700 -0.90 -3.14 29,600 29,900 28,350 22,080 633,696,000
10/08/2022 29,600 1.70 5.74 27,900 29,800 27,550 38,150 1,129,240,000
09/08/2022 27,900 0.60 2.15 27,300 27,900 27,150 8,700 242,730,000
08/08/2022 27,300 -0.40 -1.47 27,700 27,650 26,850 21,710 592,683,000
07/08/2022 27,700 -0.05 -0.18 27,750 27,750 27,100 15,060 417,162,000
05/08/2022 27,700 -0.05 -0.18 27,750 27,750 27,100 15,060 417,162,000
04/08/2022 27,750 -0.25 -0.90 28,000 28,500 27,650 11,350 314,962,500
03/08/2022 28,000 0.50 1.79 27,500 28,200 27,250 15,720 440,160,000
02/08/2022 27,500 0.10 0.36 27,400 28,250 27,450 10,800 297,000,000
01/08/2022 27,400 0.05 0.18 27,350 27,800 27,200 8,340 228,516,000
29/07/2022 27,350 -0.15 -0.55 27,500 27,900 27,100 10,190 278,696,500
28/07/2022 27,500 0.50 1.82 27,000 28,000 26,800 18,590 511,225,000
27/07/2022 27,000 -0.40 -1.48 27,400 27,100 26,300 7,190 194,130,000
26/07/2022 27,400 0.40 1.46 27,000 28,000 27,050 6,340 173,716,000
25/07/2022 27,000 0.80 2.96 26,200 28,000 26,400 32,430 875,610,000
24/07/2022 26,200 0.65 2.48 25,550 26,550 25,400 12,380 324,356,000
22/07/2022 26,200 0.65 2.48 25,550 26,550 25,400 12,380 324,356,000
21/07/2022 25,550 -0.40 -1.57 25,950 25,950 25,150 2,780 71,029,000
20/07/2022 25,950 1.00 3.85 24,950 26,150 25,250 14,810 384,319,500
19/07/2022 24,950 -0.35 -1.40 25,300 25,750 24,050 9,920 247,504,000
18/07/2022 25,300 0.30 1.19 25,000 25,850 25,100 5,680 143,704,000
17/07/2022 25,400 0.40 1.57 25,000 25,500 24,550 11,100 281,940,000
15/07/2022 25,400 0.40 1.57 25,000 25,500 24,550 11,100 281,940,000
14/07/2022 25,000 -0.15 -0.60 25,150 25,200 24,700 1,610 40,250,000
13/07/2022 25,150 0.05 0.20 25,100 25,800 25,150 8,990 226,098,500
12/07/2022 25,100 1.60 6.37 23,500 25,100 23,700 12,460 312,746,000
11/07/2022 23,500 -0.35 -1.49 23,850 23,900 23,200 2,020 47,470,000
10/07/2022 23,850 0.40 1.68 23,450 24,500 23,450 3,310 78,943,500
08/07/2022 23,850 0.40 1.68 23,450 24,500 23,450 3,310 78,943,500
07/07/2022 23,450 0.35 1.49 23,100 23,850 22,950 4,420 103,649,000
06/07/2022 23,100 -0.40 -1.73 23,500 23,950 23,100 6,140 141,834,000
05/07/2022 23,500 -0.80 -3.40 24,300 24,200 23,500 3,340 78,490,000
04/07/2022 24,300 -0.65 -2.67 24,950 24,900 23,650 910 22,113,000
03/07/2022 24,950 1.10 4.41 23,850 24,950 23,500 3,670 91,566,500
01/07/2022 24,950 1.10 4.41 23,850 24,950 23,500 3,670 91,566,500
30/06/2022 23,850 -1.00 -4.19 24,850 25,100 23,750 2,260 53,901,000
29/06/2022 24,850 -0.20 -0.80 25,050 25,050 24,500 3,530 87,720,500
28/06/2022 25,050 0.00 ■■ 0.00 25,050 25,150 24,800 3,250 81,412,500
27/06/2022 25,050 0.75 2.99 24,300 25,200 24,000 2,740 68,637,000
24/06/2022 24,300 0.80 3.29 23,500 24,300 22,800 4,040 98,172,000
23/06/2022 23,500 0.35 1.49 23,150 23,500 22,200 2,760 64,860,000
22/06/2022 23,150 0.95 4.10 22,200 23,750 21,700 2,860 66,209,000
21/06/2022 22,200 -1.45 -6.53 23,650 24,000 22,100 11,000 244,200,000
20/06/2022 23,650 -1.35 -5.71 25,000 25,600 23,650 10,410 246,196,500
17/06/2022 25,000 -0.50 -2.00 25,500 25,250 24,500 8,900 222,500,000
16/06/2022 25,500 0.50 1.96 25,000 26,200 25,400 6,610 168,555,000
15/06/2022 25,000 -0.60 -2.40 25,600 25,600 24,800 10,600 265,000,000
14/06/2022 25,600 0.00 ■■ 0.00 25,600 26,300 24,800 10,920 279,552,000
13/06/2022 25,600 -1.90 -7.42 27,500 27,200 25,600 17,030 435,968,000
12/06/2022 27,500 -0.80 -2.91 28,300 28,450 27,500 11,870 326,425,000
10/06/2022 27,500 -0.80 -2.91 28,300 28,450 27,500 11,870 326,425,000
09/06/2022 28,300 0.65 2.30 27,650 29,000 27,750 15,430 436,669,000
08/06/2022 27,650 1.80 6.51 25,850 27,650 25,550 11,840 327,376,000
07/06/2022 25,850 -0.85 -3.29 26,700 26,500 25,500 20,990 542,591,500
06/06/2022 26,700 -1.30 -4.87 28,000 27,950 26,700 26,110 697,137,000
05/06/2022 28,000 -0.50 -1.79 28,500 28,500 27,300 17,980 503,440,000
03/06/2022 28,000 -0.50 -1.79 28,500 28,500 27,300 17,980 503,440,000
02/06/2022 28,500 0.30 1.05 28,200 28,850 27,200 27,610 786,885,000
01/06/2022 28,200 0.20 0.71 28,000 28,700 28,100 13,260 373,932,000
31/05/2022 28,000 -1.00 -3.57 29,000 28,600 28,000 16,710 467,880,000
30/05/2022 29,000 -0.40 -1.38 29,400 29,500 28,900 14,830 430,070,000
29/05/2022 29,400 0.55 1.87 28,850 30,200 28,800 11,860 348,684,000
27/05/2022 29,400 0.55 1.87 28,850 30,200 28,800 11,860 348,684,000
26/05/2022 28,850 1.85 6.41 27,000 28,850 27,100 32,690 943,106,500
25/05/2022 27,000 0.85 3.15 26,150 27,000 26,050 12,760 344,520,000
24/05/2022 26,150 0.05 0.19 26,100 26,350 25,700 6,440 168,406,000
23/05/2022 26,100 -0.25 -0.96 26,350 27,700 25,500 11,000 287,100,000
22/05/2022 26,350 -0.45 -1.71 26,800 27,000 26,350 6,580 173,383,000
20/05/2022 26,350 -0.45 -1.71 26,800 27,000 26,350 6,580 173,383,000
19/05/2022 26,800 -0.15 -0.56 26,950 26,950 26,200 3,430 91,924,000
18/05/2022 26,950 0.35 1.30 26,600 27,900 26,800 4,540 122,353,000
17/05/2022 26,600 1.70 6.39 24,900 26,600 24,200 9,250 246,050,000
16/05/2022 24,900 0.30 1.20 24,600 26,300 24,600 8,300 206,670,000
13/05/2022 24,600 -1.70 -6.91 26,300 26,350 24,600 14,230 350,058,000
12/05/2022 26,300 -1.95 -7.41 28,250 28,250 26,300 8,360 219,868,000
11/05/2022 28,250 0.75 2.65 27,500 28,900 27,800 3,910 110,457,500
10/05/2022 27,500 0.00 ■■ 0.00 27,500 27,550 25,650 12,350 339,625,000
09/05/2022 27,500 -2.05 -7.45 29,550 29,200 27,500 15,900 437,250,000
29/04/2022 30,700 2.00 6.51 28,700 30,700 30,000 16,510 506,857,000
28/04/2022 28,700 -2.40 -8.36 31,100 28,700 28,000 12,630 362,481,000
27/04/2022 31,100 -0.90 -2.89 32,000 32,100 30,950 28,440 884,484,000
26/04/2022 32,000 -0.55 -1.72 32,550 33,150 30,850 25,010 800,320,000
25/04/2022 32,550 -2.45 -7.53 35,000 35,100 32,550 22,440 730,422,000
23/04/2022 35,000 0.05 0.14 34,950 36,200 33,500 10,320 361,200,000
22/04/2022 35,000 0.05 0.14 34,950 36,200 33,500 10,320 361,200,000
21/04/2022 34,950 -2.55 -7.30 37,500 37,050 34,900 21,830 762,958,500
20/04/2022 37,500 -1.05 -2.80 38,550 38,600 36,550 21,530 807,375,000
19/04/2022 38,550 -2.85 -7.39 41,400 41,400 38,550 29,960 1,154,958,000
18/04/2022 41,400 -3.10 -7.49 44,500 44,400 41,400 33,440 1,384,416,000
16/04/2022 44,500 -1.40 -3.15 45,900 45,850 44,050 10,390 462,355,000
15/04/2022 44,500 -1.40 -3.15 45,900 45,850 44,050 10,390 462,355,000
14/04/2022 45,900 -0.60 -1.31 46,500 47,900 45,000 17,700 812,430,000
13/04/2022 46,500 -0.20 -0.43 46,700 47,250 43,700 22,840 1,062,060,000
12/04/2022 46,700 -1.45 -3.10 48,150 49,050 46,500 17,970 839,199,000
08/04/2022 48,150 -1.80 -3.74 49,950 50,400 47,100 25,200 1,213,380,000
07/04/2022 49,950 -3.75 -7.51 53,700 51,900 49,950 68,070 3,400,096,500
06/04/2022 53,700 -1.30 -2.42 55,000 55,200 52,800 19,090 1,025,133,000
05/04/2022 55,000 -1.50 -2.73 56,500 56,400 54,800 21,370 1,175,350,000
04/04/2022 56,500 1.60 2.83 54,900 57,000 54,500 27,460 1,551,490,000
01/04/2022 54,900 -0.30 -0.55 55,200 57,000 54,000 17,590 965,691,000
31/03/2022 55,200 3.60 6.52 51,600 55,200 51,800 55,040 3,038,208,000
30/03/2022 51,600 -0.50 -0.97 52,100 52,700 51,100 16,350 843,660,000
29/03/2022 52,100 0.30 0.58 51,800 53,000 51,900 17,620 918,002,000
28/03/2022 51,800 -1.00 -1.93 52,800 53,000 51,100 17,170 889,406,000
25/03/2022 52,800 0.50 0.95 52,300 53,700 52,300 14,500 765,600,000
24/03/2022 52,300 0.90 1.72 51,400 53,800 50,600 22,290 1,165,767,000
23/03/2022 51,400 -0.60 -1.17 52,000 52,000 51,200 18,220 936,508,000
22/03/2022 52,000 -0.20 -0.38 52,200 52,500 51,700 18,060 939,120,000
21/03/2022 52,200 0.70 1.34 51,500 52,800 51,500 11,390 594,558,000
18/03/2022 51,500 0.30 0.58 51,200 51,900 51,200 12,650 651,475,000
17/03/2022 51,200 0.40 0.78 50,800 51,700 50,800 10,350 529,920,000
16/03/2022 50,800 -0.50 -0.98 51,300 52,000 50,800 11,400 579,120,000
15/03/2022 51,300 1.50 2.92 49,800 51,900 49,800 22,870 1,173,231,000
14/03/2022 49,800 -2.30 -4.62 52,100 52,000 49,550 38,450 1,914,810,000
11/03/2022 52,100 -2.40 -4.61 54,500 54,500 52,000 40,960 2,134,016,000
10/03/2022 54,500 0.30 0.55 54,200 55,800 54,200 13,080 712,860,000
09/03/2022 54,200 -1.30 -2.40 55,500 56,000 52,500 33,190 1,798,898,000
08/03/2022 55,500 -1.50 -2.70 57,000 57,900 55,500 38,030 2,110,665,000
07/03/2022 57,000 -2.40 -4.21 59,400 59,800 57,000 39,420 2,246,940,000
06/03/2022 59,400 -0.40 -0.67 59,800 61,000 59,000 22,550 1,339,470,000
04/03/2022 59,400 -0.40 -0.67 59,800 61,000 59,000 22,550 1,339,470,000
03/03/2022 59,800 1.30 2.17 58,500 60,500 58,000 24,160 1,444,768,000
02/03/2022 58,500 -1.10 -1.88 59,600 60,000 58,000 24,720 1,446,120,000
01/03/2022 59,600 0.60 1.01 59,000 60,300 58,700 30,450 1,814,820,000
28/02/2022 59,000 -1.90 -3.22 60,900 60,900 59,000 27,240 1,607,160,000
27/02/2022 60,900 0.80 1.31 60,100 62,500 60,100 32,290 1,966,461,000
25/02/2022 60,900 0.80 1.31 60,100 62,500 60,100 32,290 1,966,461,000
24/02/2022 60,100 0.60 1.00 59,500 61,200 56,800 61,150 3,675,115,000
23/02/2022 59,500 3.50 5.88 56,000 59,500 55,000 62,600 3,724,700,000
22/02/2022 56,000 -1.20 -2.14 57,200 57,000 55,200 18,160 1,016,960,000
21/02/2022 57,200 2.10 3.67 55,100 57,800 55,200 13,250 757,900,000
20/02/2022 55,100 -1.50 -2.72 56,600 57,700 55,000 47,410 2,612,291,000
18/02/2022 55,100 -1.50 -2.72 56,600 57,700 55,000 47,410 2,612,291,000
17/02/2022 56,600 -1.40 -2.47 58,000 58,000 55,800 40,300 2,280,980,000
16/02/2022 58,000 -1.00 -1.72 59,000 60,000 57,600 17,770 1,030,660,000
15/02/2022 59,000 1.50 2.54 57,500 59,800 57,300 13,280 783,520,000
14/02/2022 57,500 -1.10 -1.91 58,600 60,000 57,500 22,520 1,294,900,000
11/02/2022 58,600 3.80 6.48 54,800 58,600 54,700 38,150 2,235,590,000
10/02/2022 54,800 -0.60 -1.09 55,400 56,300 54,500 16,350 895,980,000
09/02/2022 55,400 -0.60 -1.08 56,000 56,500 54,400 15,870 879,198,000
08/02/2022 56,000 1.40 2.50 54,600 57,400 53,900 19,450 1,089,200,000
07/02/2022 54,600 1.40 2.56 53,200 55,000 52,000 22,660 1,237,236,000
01/02/2022 53,200 0.00 ■■ 0.00 57,200 58,000 53,200 61,820 3,288,824,000
31/01/2022 53,200 -4.00 -7.52 57,200 58,000 53,200 61,820 3,288,824,000
28/01/2022 53,200 -4.00 -7.52 57,200 58,000 53,200 61,820 3,288,824,000
27/01/2022 57,200 -4.30 -7.52 61,500 62,100 57,200 29,400 1,681,680,000
26/01/2022 61,500 -3.50 -5.69 65,000 66,500 61,500 32,650 2,007,975,000
25/01/2022 65,000 2.50 3.85 62,500 65,500 59,100 41,080 2,670,200,000
24/01/2022 62,500 -1.40 -2.24 63,900 66,800 62,500 41,000 2,562,500,000
21/01/2022 63,900 -1.60 -2.50 65,500 66,000 63,000 29,130 1,861,407,000
20/01/2022 65,000 2.50 3.85 62,500 65,300 63,200 30,030 1,951,950,000
19/01/2022 62,500 4.00 6.40 58,500 62,500 57,500 25,260 1,578,750,000
18/01/2022 58,900 1.70 2.89 57,200 59,800 57,300 39,190 2,308,291,000
17/01/2022 61,600 1.30 2.11 60,300 64,000 60,500 35,050 2,159,080,000
16/01/2022 60,300 3.90 6.47 56,400 60,300 54,000 35,940 2,167,182,000
14/01/2022 60,300 3.90 6.47 56,400 60,300 54,000 35,940 2,167,182,000
13/01/2022 56,400 -3.50 -6.21 59,900 61,100 56,000 39,800 2,244,720,000
12/01/2022 59,900 3.20 5.34 56,700 60,600 57,000 86,590 5,186,741,000
11/01/2022 56,700 3.70 6.53 53,000 56,700 50,000 76,100 4,314,870,000
10/01/2022 53,000 2.80 5.28 50,200 53,700 50,100 57,110 3,026,830,000
09/01/2022 50,200 -0.70 -1.39 50,900 51,300 49,700 20,130 1,010,526,000
07/01/2022 50,200 -0.70 -1.39 50,900 51,300 49,700 20,130 1,010,526,000
06/01/2022 50,900 0.90 1.77 50,000 51,500 50,000 20,740 1,055,666,000
05/01/2022 50,000 1.00 2.00 49,000 50,100 49,200 22,280 1,114,000,000
04/01/2022 49,000 1.00 2.04 48,000 49,250 48,000 13,710 671,790,000
03/01/2022 48,900 -0.70 -1.43 49,600 50,000 48,400 8,360 408,804,000
31/12/2021 48,000 -0.35 -0.73 48,350 49,000 47,500 9,990 479,520,000
30/12/2021 48,350 -0.35 -0.72 48,700 49,650 48,000 10,710 517,828,500
29/12/2021 48,700 -0.50 -1.03 49,200 49,900 48,500 10,680 520,116,000
23/12/2021 52,000 -1.40 -2.69 53,400 55,100 52,000 37,470 1,948,440,000
22/12/2021 52,000 -1.40 -2.69 53,400 55,100 52,000 37,470 1,948,440,000
21/12/2021 53,400 -0.10 -0.19 53,400 53,900 52,100 26,750 1,428,450,000
20/12/2021 53,400 0.90 1.69 52,500 55,200 52,000 31,400 1,676,760,000
17/12/2021 52,500 3.40 6.48 49,100 52,500 49,500 38,620 2,027,550,000
16/12/2021 49,100 0.30 0.61 48,800 49,300 48,000 9,750 478,725,000
15/12/2021 48,800 -0.30 -0.61 49,100 49,100 48,250 5,370 262,056,000
14/12/2021 49,100 -0.35 -0.71 49,450 50,200 48,750 14,230 698,693,000
13/12/2021 49,450 2.05 4.15 47,400 49,700 47,000 23,300 1,152,185,000
12/12/2021 47,400 -0.60 -1.27 48,000 48,000 47,400 6,370 301,938,000
10/12/2021 47,400 -0.60 -1.27 48,000 48,000 47,400 6,370 301,938,000
09/12/2021 48,000 1.10 2.29 46,900 48,000 46,200 4,210 202,080,000
08/12/2021 46,900 -0.60 -1.28 46,900 48,000 46,300 5,480 257,012,000
07/12/2021 46,900 0.90 1.92 46,000 48,000 45,250 7,940 372,386,000
06/12/2021 46,000 -2.90 -6.30 48,900 48,800 45,500 16,740 770,040,000
04/12/2021 48,900 -0.70 -1.43 49,600 50,000 48,400 8,360 408,804,000
03/12/2021 48,900 -0.70 -1.43 49,600 50,000 48,400 8,360 408,804,000
02/12/2021 49,600 0.10 0.20 49,500 49,800 49,200 6,800 337,280,000
01/12/2021 49,500 0.20 0.40 49,300 49,950 48,600 9,270 458,865,000
30/11/2021 49,300 0.80 1.62 48,500 50,300 48,100 30,390 1,498,227,000
29/11/2021 48,500 -0.65 -1.34 49,150 48,500 47,000 12,610 611,585,000
28/11/2021 49,150 0.05 0.10 49,100 49,900 48,000 9,300 457,095,000
26/11/2021 49,150 0.05 0.10 49,100 49,900 48,000 9,300 457,095,000
25/11/2021 49,100 0.10 0.20 49,000 50,000 48,950 14,100 692,310,000
24/11/2021 49,000 1.00 2.04 48,000 49,700 48,500 15,250 747,250,000
23/11/2021 48,000 2.30 4.79 45,700 48,000 44,100 9,260 444,480,000
22/11/2021 45,700 -2.80 -6.13 48,500 48,700 45,700 18,680 853,676,000
19/11/2021 48,500 -2.50 -5.15 51,000 51,000 47,450 28,320 1,373,520,000
18/11/2021 51,000 -1.00 -1.96 52,000 52,000 50,500 22,030 1,123,530,000
17/11/2021 52,000 -0.50 -0.96 52,500 52,500 51,100 10,780 560,560,000
16/11/2021 52,500 -1.30 -2.48 53,800 54,000 50,900 23,850 1,252,125,000
15/11/2021 53,800 1.60 2.97 52,200 55,000 52,500 37,400 2,012,120,000
14/11/2021 52,200 1.70 3.26 50,500 52,400 49,300 25,930 1,353,546,000
12/11/2021 52,200 1.70 3.26 50,500 52,400 49,300 25,930 1,353,546,000
11/11/2021 50,500 0.30 0.59 50,200 51,600 49,100 36,360 1,836,180,000
10/11/2021 50,200 0.20 0.40 50,000 51,000 49,700 14,410 723,382,000
09/11/2021 50,000 1.30 2.60 48,700 51,200 48,300 22,690 1,134,500,000
08/11/2021 48,700 -0.30 -0.62 49,000 49,000 45,600 27,370 1,332,919,000
07/11/2021 49,000 -0.80 -1.63 49,800 50,800 47,000 19,100 935,900,000
05/11/2021 49,000 -0.80 -1.63 49,800 50,800 47,000 19,100 935,900,000
04/11/2021 50,100 -3.70 -7.39 53,800 54,000 50,100 69,710 3,492,471,000
03/11/2021 50,100 -3.70 -7.39 53,800 54,000 50,100 69,710 3,492,471,000
02/11/2021 53,800 2.00 3.72 51,800 54,000 51,800 26,420 1,421,396,000
01/11/2021 51,800 1.90 3.67 49,900 53,000 50,000 44,090 2,283,862,000
31/10/2021 49,900 2.20 4.41 47,700 50,400 47,800 37,360 1,864,264,000
29/10/2021 49,900 2.20 4.41 47,700 50,400 47,800 37,360 1,864,264,000
28/10/2021 47,700 -0.10 -0.21 47,800 48,600 47,150 26,120 1,245,924,000
27/10/2021 47,800 0.90 1.88 46,900 48,200 46,000 52,810 2,524,318,000
26/10/2021 46,900 0.90 1.92 46,000 47,000 44,400 22,390 1,050,091,000
25/10/2021 46,000 -0.90 -1.96 46,900 47,000 45,800 32,410 1,490,860,000
23/10/2021 46,900 1.30 2.77 45,600 47,500 45,800 51,600 2,420,040,000
22/10/2021 46,900 1.30 2.77 45,600 47,500 45,800 51,600 2,420,040,000
21/10/2021 45,600 2.85 6.25 42,750 45,600 42,200 49,310 2,248,536,000
20/10/2021 42,750 0.75 1.75 42,000 43,000 41,900 13,570 580,117,500
19/10/2021 42,000 -0.10 -0.24 42,100 42,300 41,900 9,730 408,660,000
18/10/2021 42,100 -0.55 -1.31 42,650 42,900 42,050 13,000 547,300,000
16/10/2021 42,650 -0.15 -0.35 42,800 43,400 42,500 14,260 608,189,000
15/10/2021 42,650 -0.15 -0.35 42,800 43,400 42,500 14,260 608,189,000
14/10/2021 42,800 0.30 0.70 42,500 43,200 42,550 14,440 618,032,000
13/10/2021 42,500 0.05 0.12 42,450 43,000 42,200 18,650 792,625,000
12/10/2021 42,450 -0.35 -0.82 42,800 43,000 42,100 8,820 374,409,000
11/10/2021 42,800 -0.30 -0.70 43,100 43,150 42,400 8,030 343,684,000
08/10/2021 43,100 -0.20 -0.46 43,300 43,800 42,500 11,470 494,357,000
07/10/2021 43,300 1.35 3.12 41,950 43,700 41,450 26,250 1,136,625,000
06/10/2021 41,950 0.55 1.31 41,400 42,200 41,400 12,710 533,184,500
05/10/2021 41,400 1.20 2.90 40,200 42,000 40,250 8,340 345,276,000
04/10/2021 40,200 0.40 1.00 39,800 40,350 39,050 11,920 479,184,000
01/10/2021 39,800 -1.05 -2.64 40,850 40,900 39,800 9,550 380,090,000
30/09/2021 40,850 0.35 0.86 40,500 41,600 40,400 7,510 306,783,500
29/09/2021 40,500 0.10 0.25 40,400 40,700 39,600 5,140 208,170,000
28/09/2021 40,400 0.85 2.10 39,550 40,450 38,500 15,750 636,300,000
27/09/2021 39,550 -2.95 -7.46 42,500 42,450 39,550 20,850 824,617,500
26/09/2021 42,500 -0.30 -0.71 42,800 43,700 42,100 9,890 420,325,000
24/09/2021 42,500 -0.30 -0.71 42,800 43,700 42,100 9,890 420,325,000
23/09/2021 42,800 -0.65 -1.52 43,450 44,250 42,500 14,460 618,888,000
22/09/2021 43,450 0.95 2.19 42,500 43,900 41,000 22,600 981,970,000
21/09/2021 42,500 -1.00 -2.35 43,500 43,200 42,200 30,370 1,290,725,000
20/09/2021 43,500 -1.90 -4.37 45,400 45,600 43,500 24,780 1,077,930,000
17/09/2021 45,400 0.80 1.76 44,600 45,800 43,700 20,400 926,160,000
16/09/2021 44,600 0.55 1.23 44,050 44,800 43,500 24,350 1,086,010,000
15/09/2021 44,050 0.10 0.23 44,050 44,550 42,700 23,120 1,018,436,000
14/09/2021 44,050 -0.65 -1.48 44,700 45,200 44,050 14,350 632,117,500
13/09/2021 44,700 -2.50 -5.59 47,200 47,500 44,500 45,630 2,039,661,000
11/09/2021 47,200 -0.15 -0.32 47,350 48,000 46,800 22,940 1,082,768,000
10/09/2021 47,200 -0.15 -0.32 47,350 48,000 46,800 22,940 1,082,768,000
09/09/2021 47,350 -0.15 -0.32 47,500 47,800 46,700 21,140 1,000,979,000
08/09/2021 47,500 0.60 1.26 46,900 48,200 45,800 43,300 2,056,750,000
07/09/2021 46,900 -0.90 -1.92 47,800 48,100 46,700 39,470 1,851,143,000
06/09/2021 47,800 1.00 2.09 46,800 48,800 47,500 41,050 1,962,190,000
05/09/2021 38,900 1.85 4.76 37,050 37,200 36,400 11,710 455,519,000
03/09/2021 37,050 0.00 ■■ 0.00 37,050 37,200 36,400 9,940 368,277,000
01/09/2021 46,800 3.00 6.41 43,800 46,800 44,000 61,310 2,869,308,000
31/08/2021 43,800 1.00 2.28 42,800 44,700 42,000 50,030 2,191,314,000
30/08/2021 42,800 0.90 2.10 41,900 42,800 41,900 31,480 1,347,344,000
27/08/2021 41,900 0.60 1.43 41,300 42,000 40,050 12,610 528,359,000
26/08/2021 41,300 -0.10 -0.24 41,400 41,800 40,300 22,450 927,185,000
25/08/2021 41,400 -0.10 -0.24 41,500 41,450 40,000 17,000 703,800,000
24/08/2021 41,500 -1.40 -3.37 42,900 42,800 41,000 15,020 623,330,000
23/08/2021 42,900 -0.95 -2.21 43,850 43,800 42,000 26,840 1,151,436,000
20/08/2021 43,850 0.85 1.94 43,000 44,400 42,500 45,550 1,997,367,500
19/08/2021 43,000 0.70 1.63 42,300 44,000 41,400 36,070 1,551,010,000
18/08/2021 42,300 -0.90 -2.13 43,200 42,900 41,600 28,530 1,206,819,000
17/08/2021 43,200 -0.30 -0.69 43,500 45,500 42,100 27,550 1,190,160,000
16/08/2021 43,500 2.80 6.44 40,700 43,500 40,850 33,280 1,447,680,000
13/08/2021 40,700 0.85 2.09 39,850 40,800 39,400 27,580 1,122,506,000
12/08/2021 39,850 0.05 0.13 39,800 40,000 39,150 14,590 581,411,500
11/08/2021 39,800 1.05 2.64 38,750 40,800 38,600 9,910 394,418,000
10/08/2021 38,750 -0.25 -0.65 39,000 39,000 37,500 15,780 611,475,000
09/08/2021 39,000 0.35 0.90 38,650 39,000 37,500 6,880 268,320,000
06/08/2021 38,650 -0.25 -0.65 38,900 39,100 38,300 5,630 217,599,500
05/08/2021 38,900 1.90 4.88 37,000 38,900 37,000 11,710 455,519,000
04/08/2021 37,000 -0.05 -0.14 37,050 37,050 36,700 4,600 170,200,000
03/08/2021 37,050 -0.05 -0.13 37,050 37,200 36,400 9,940 368,277,000
02/08/2021 37,050 -0.10 -0.27 37,150 37,400 36,700 5,080 188,214,000
30/07/2021 37,150 -0.35 -0.94 37,500 37,450 36,900 5,560 206,554,000
29/07/2021 37,500 -0.35 -0.93 37,500 37,500 37,000 2,320 87,000,000
28/07/2021 37,500 -0.10 -0.27 37,600 37,650 37,000 4,590 172,125,000
27/07/2021 37,600 -0.25 -0.66 37,850 37,900 37,600 1,380 51,888,000
26/07/2021 37,850 0.40 1.06 37,450 37,900 36,700 2,490 94,246,500
23/07/2021 37,450 -0.85 -2.27 38,300 38,000 37,200 2,020 75,649,000
21/07/2021 37,600 -0.40 -1.06 38,000 38,300 36,600 3,480 130,848,000
20/07/2021 37,950 -0.05 -0.13 38,000 38,000 36,500 1,510 57,304,500
19/07/2021 38,000 -1.00 -2.63 39,000 38,850 37,000 2,210 83,980,000
17/07/2021 39,000 0.20 0.51 38,800 39,000 36,550 15,060 587,340,000
16/07/2021 39,000 0.20 0.51 38,800 39,000 36,550 15,060 587,340,000
15/07/2021 38,800 -0.80 -2.06 39,600 39,900 36,900 11,360 440,768,000
14/07/2021 39,600 -0.25 -0.63 39,850 40,050 39,450 2,320 91,872,000
13/07/2021 39,850 0.30 0.75 39,550 40,000 39,550 1,430 56,985,500
12/07/2021 39,550 -1.85 -4.68 41,400 41,400 38,600 5,510 217,920,500
09/07/2021 41,400 -2.10 -5.07 43,500 43,000 41,400 4,260 176,364,000
08/07/2021 43,500 -0.55 -1.26 43,500 43,500 42,700 3,170 137,895,000
07/07/2021 43,500 -0.35 -0.80 43,850 43,800 42,900 6,830 297,105,000
06/07/2021 43,850 -0.75 -1.71 44,600 44,600 43,850 6,730 295,110,500
05/07/2021 44,600 -0.20 -0.45 44,800 44,800 44,050 6,040 269,384,000
02/07/2021 44,800 -0.10 -0.22 44,800 45,300 44,450 11,150 499,520,000
01/07/2021 44,800 -0.20 -0.45 45,000 45,200 44,500 5,750 257,600,000
30/06/2021 45,000 -0.10 -0.22 45,100 45,300 44,500 9,940 447,300,000
29/06/2021 45,100 0.10 0.22 45,000 45,600 44,650 7,140 322,014,000
28/06/2021 45,000 0.10 0.22 44,900 45,400 43,850 13,180 593,100,000
25/06/2021 44,900 -0.65 -1.45 44,900 44,900 44,000 5,120 229,888,000
24/06/2021 44,900 0.10 0.22 44,800 45,600 44,300 7,020 315,198,000
23/06/2021 44,800 -0.90 -2.01 45,700 45,700 44,600 16,190 725,312,000
22/06/2021 45,700 -0.20 -0.44 45,900 45,900 45,450 9,230 421,811,000
21/06/2021 45,900 -0.30 -0.65 46,150 46,200 45,500 13,980 641,682,000
18/06/2021 46,150 -0.05 -0.11 46,200 46,400 45,800 12,970 598,565,500
17/06/2021 46,200 1.25 2.71 44,950 46,200 44,800 18,920 874,104,000
16/06/2021 44,950 0.15 0.33 44,950 45,600 44,300 18,710 841,014,500
15/06/2021 42,800 -0.20 -0.47 43,000 43,500 42,000 2,580 110,424,000
14/06/2021 43,000 0.10 0.23 42,900 43,900 42,100 8,530 366,790,000
11/06/2021 42,900 1.35 3.15 41,550 42,900 41,300 15,480 664,092,000
10/06/2021 41,550 -1.65 -3.97 43,200 43,000 41,500 19,740 820,197,000
09/06/2021 43,200 -1.30 -3.01 44,500 45,000 43,000 15,260 659,232,000
08/06/2021 44,500 1.50 3.37 43,000 45,400 44,000 19,600 872,200,000
07/06/2021 43,000 1.50 3.49 41,500 43,000 42,000 18,420 792,060,000
04/06/2021 41,500 0.10 0.24 41,400 41,500 40,800 9,040 375,160,000
03/06/2021 41,400 0.05 0.12 41,350 43,000 40,600 8,540 353,556,000
02/06/2021 41,350 0.90 2.18 40,450 41,350 40,100 13,020 538,377,000
01/06/2021 40,450 -0.25 -0.62 40,700 41,100 40,450 3,140 127,013,000
31/05/2021 40,700 -6.85 -16.83 41,300 41,200 40,500 3,740 152,218,000
28/05/2021 41,300 0.05 0.12 41,250 41,300 40,200 14,570 601,741,000
27/05/2021 41,250 -0.15 -0.36 41,400 41,300 40,600 9,710 400,537,500
26/05/2021 41,400 -0.75 -1.81 42,150 42,400 41,150 10,200 422,280,000
25/05/2021 42,150 -0.85 -2.02 43,000 43,000 42,000 8,950 377,242,500
24/05/2021 43,000 1.05 2.44 41,950 43,200 41,600 7,600 326,800,000
23/05/2021 41,950 0.75 1.79 41,200 42,000 40,350 9,640 404,398,000
21/05/2021 41,950 0.75 1.79 41,200 42,000 40,350 9,640 404,398,000
20/05/2021 41,200 0.20 0.49 41,000 41,200 40,100 8,920 367,504,000
19/05/2021 41,000 -0.60 -1.46 41,000 41,000 40,300 5,490 225,090,000
18/05/2021 41,000 -0.10 -0.24 41,100 41,000 40,200 9,460 387,860,000
17/05/2021 41,100 -1.10 -2.68 42,200 42,200 41,100 9,740 400,314,000
16/05/2021 42,200 0.50 1.18 41,700 42,200 41,300 8,810 371,782,000
14/05/2021 42,200 0.50 1.18 41,700 42,200 41,300 8,810 371,782,000
13/05/2021 41,700 -0.10 -0.24 41,800 42,300 41,500 4,280 178,476,000
12/05/2021 41,800 1.30 3.11 40,500 41,800 39,700 10,480 438,064,000
11/05/2021 40,500 0.60 1.48 39,900 40,500 39,200 17,160 694,980,000
10/05/2021 39,900 -1.15 -2.88 41,050 40,550 39,800 11,210 447,279,000
09/05/2021 41,050 -0.25 -0.61 41,300 41,200 40,000 7,270 298,433,500
07/05/2021 41,050 -0.25 -0.61 41,300 41,200 40,000 7,270 298,433,500
06/05/2021 41,300 0.10 0.24 41,300 42,000 41,200 4,620 190,806,000
05/05/2021 41,300 -0.05 -0.12 41,300 41,500 40,750 9,120 376,656,000
04/05/2021 41,300 -0.70 -1.69 42,000 42,000 40,700 8,610 355,593,000
03/05/2021 52,000 3.35 6.44 48,650 52,000 45,250 80 4,160,000
30/04/2021 42,000 -0.20 -0.48 42,200 42,000 41,000 14,400 604,800,000
29/04/2021 42,000 -0.20 -0.48 42,200 42,000 41,000 14,400 604,800,000
28/04/2021 42,200 -0.70 -1.66 42,900 42,500 41,450 13,180 556,196,000
27/04/2021 42,900 -0.45 -1.05 43,350 44,000 41,200 10,420 447,018,000
26/04/2021 43,350 -3.25 -7.50 46,600 46,300 43,350 7,000 303,450,000
23/04/2021 46,600 2.45 5.26 44,150 46,600 44,100 13,330 621,178,000
22/04/2021 44,150 -2.85 -6.46 47,000 46,900 44,150 10,380 458,277,000
21/04/2021 47,000 1.20 2.55 45,800 47,000 45,800 23,390 1,099,330,000
20/04/2021 47,000 1.20 2.55 45,800 47,000 45,800 23,390 1,099,330,000
19/04/2021 45,800 -0.70 -1.53 46,500 45,800 45,400 7,150 327,470,000
16/04/2021 46,500 -0.10 -0.22 46,600 46,500 44,700 8,510 395,715,000
15/04/2021 46,600 -0.20 -0.43 46,800 46,600 45,550 12,050 561,530,000
14/04/2021 46,800 0.60 1.28 46,200 46,800 45,400 14,510 679,068,000
13/04/2021 46,200 -0.60 -1.30 46,800 46,500 45,200 12,560 580,272,000
12/04/2021 46,800 -7.70 -16.45 47,000 46,950 46,250 14,100 659,880,000
09/04/2021 47,000 0.10 0.21 46,900 47,000 46,350 8,960 421,120,000
08/04/2021 46,900 -0.30 -0.64 47,200 47,100 46,400 6,070 284,683,000
07/04/2021 47,200 0.80 1.69 46,400 47,200 44,700 24,650 1,163,480,000
06/04/2021 46,400 -2.00 -4.31 48,400 47,600 46,400 17,650 818,960,000
05/04/2021 48,400 -0.60 -1.24 49,000 48,800 47,350 15,180 734,712,000
02/04/2021 49,000 0.35 0.71 48,650 49,000 47,200 14,930 731,570,000
01/04/2021 48,650 1.30 2.67 47,350 48,650 44,300 13,200 642,180,000
31/03/2021 47,350 -0.20 -0.42 47,550 47,550 46,500 9,650 456,927,500
30/03/2021 47,550 1.10 2.31 46,450 48,000 46,000 11,030 524,476,500
29/03/2021 46,450 -0.65 -1.40 47,100 47,100 45,000 11,570 537,426,500
26/03/2021 47,100 -0.30 -0.64 47,100 47,100 44,150 21,160 996,636,000
25/03/2021 47,100 -0.70 -1.49 47,800 47,950 45,100 21,880 1,030,548,000
24/03/2021 47,800 -2.20 -4.60 50,000 49,000 47,100 12,010 574,078,000
23/03/2021 50,000 -1.50 -3.00 51,500 51,000 48,800 26,160 1,308,000,000
22/03/2021 51,500 -0.70 -1.36 52,200 52,200 50,500 18,950 975,925,000
19/03/2021 52,200 -0.80 -1.53 53,000 53,000 51,700 12,150 634,230,000
18/03/2021 53,000 -0.10 -0.19 53,100 53,100 51,500 12,740 675,220,000
17/03/2021 53,100 0.20 0.38 52,900 53,100 50,900 35,280 1,873,368,000
16/03/2021 52,900 -1.40 -2.65 54,300 53,800 51,500 27,340 1,446,286,000
15/03/2021 54,300 -0.70 -1.29 55,000 55,100 52,900 13,740 746,082,000
12/03/2021 55,000 0.50 0.91 54,500 57,500 54,600 28,280 1,555,400,000
11/03/2021 54,500 3.50 6.42 51,000 54,500 51,600 75,150 4,095,675,000
10/03/2021 51,000 1.10 2.16 49,900 51,000 49,100 12,600 642,600,000
09/03/2021 49,900 0.15 0.30 49,750 49,900 48,600 4,860 242,514,000
08/03/2021 49,750 0.50 1.01 49,250 51,000 48,500 13,950 694,012,500
05/03/2021 49,250 -0.65 -1.32 49,900 50,000 48,900 3,020 148,735,000
04/03/2021 49,900 -1.00 -2.00 50,900 51,700 48,000 7,580 378,242,000
03/03/2021 50,900 1.10 2.16 49,800 51,400 50,000 36,550 1,860,395,000
02/03/2021 49,800 1.15 2.31 48,650 49,800 48,650 10,660 530,868,000
01/03/2021 48,650 1.45 2.98 47,200 48,700 45,150 6,930 337,144,500
26/02/2021 47,200 -0.80 -1.69 48,000 48,000 46,000 4,960 234,112,000
25/02/2021 48,000 -0.40 -0.83 48,400 48,400 47,600 7,600 364,800,000
24/02/2021 48,400 -1.05 -2.17 49,450 49,450 48,000 9,000 435,600,000
23/02/2021 49,450 -0.05 -0.10 49,450 49,750 48,600 10,780 533,071,000
22/02/2021 49,450 -0.35 -0.71 49,800 50,000 48,700 8,100 400,545,000
19/02/2021 49,800 -0.30 -0.60 50,100 50,000 49,000 7,330 365,034,000
18/02/2021 50,100 0.30 0.60 49,800 51,000 49,950 15,440 773,544,000
17/02/2021 49,800 0.20 0.40 49,600 50,700 49,500 7,260 361,548,000
10/02/2021 49,600 -1.40 -2.82 51,000 50,000 48,000 6,650 329,840,000
09/02/2021 49,600 -1.40 -2.82 51,000 50,000 48,000 6,650 329,840,000
08/02/2021 51,000 -1.50 -2.94 51,000 51,600 47,450 6,800 346,800,000
05/02/2021 51,000 3.00 5.88 48,000 51,000 47,500 11,520 587,520,000
05/01/2021 48,800 -0.70 -1.43 49,500 49,500 48,800 11,860 578,768,000
04/01/2021 49,500 1.50 3.03 48,000 50,800 49,000 13,950 690,525,000
01/01/2021 48,000 2.40 5.00 45,600 48,750 45,700 212,070 10,179,360,000
31/12/2020 48,000 2.40 5.00 45,600 48,750 45,700 212,070 10,179,360,000
30/12/2020 45,600 -0.10 -0.22 45,600 45,600 44,650 253,250 11,548,200,000
29/12/2020 45,600 0.20 0.44 45,400 46,000 44,700 16,686 760,881,600
28/12/2020 45,400 1.50 3.30 43,950 45,950 44,200 13,923 632,104,200
27/12/2020 43,950 1.00 2.28 42,950 44,000 42,000 13,132 577,151,400
25/12/2020 43,950 1.00 2.28 42,950 44,000 42,000 13,132 577,151,400
24/12/2020 42,950 -0.50 -1.16 43,500 45,350 40,550 9,394 403,472,300
23/12/2020 43,500 1.80 4.14 41,750 44,650 42,200 23,883 1,038,910,500
22/12/2020 41,750 2.70 6.47 39,050 41,750 41,500 35,144 1,467,262,000
21/12/2020 39,050 2.60 6.66 36,500 39,050 36,350 53,890 2,104,404,500
20/12/2020 36,500 1.10 3.01 35,400 36,750 35,400 19,894 726,131,000
18/12/2020 36,500 1.10 3.01 35,400 36,750 35,400 19,894 726,131,000
17/12/2020 35,400 -0.10 -0.28 35,550 36,250 35,150 13,610 481,794,000
16/12/2020 35,550 0.60 1.69 34,900 35,600 34,950 6,895 245,117,250
15/12/2020 34,900 0.50 1.43 34,400 36,200 34,350 14,665 511,808,500
14/12/2020 34,400 -0.10 -0.29 34,500 35,000 34,250 4,120 141,728,000
13/12/2020 34,500 0.50 1.45 34,000 34,700 33,850 8,202 282,969,000
11/12/2020 34,500 0.50 1.45 34,000 34,700 33,850 8,202 282,969,000
10/12/2020 34,000 -0.80 -2.35 34,750 34,900 34,000 10,576 359,584,000
09/12/2020 34,750 0.90 2.59 33,850 35,000 33,800 12,388 430,483,000
08/12/2020 33,850 -0.60 -1.77 34,450 34,900 33,750 17,972 608,352,200
07/12/2020 34,450 -0.30 -0.87 34,800 35,000 34,400 7,887 271,707,150
04/12/2020 35,000 -0.20 -0.57 35,200 35,300 34,850 58,560 2,049,600,000
03/12/2020 35,200 0.80 2.27 34,450 35,200 34,300 10,402 366,150,400
02/12/2020 34,450 -0.30 -0.87 34,800 35,000 34,100 7,459 256,962,550
01/12/2020 34,800 2.00 5.75 32,850 34,800 32,450 20,517 713,991,600
30/11/2020 33,050 0.05 0.15 33,000 33,300 32,900 78,170 2,583,518,500
27/11/2020 33,050 0.05 0.15 33,000 33,300 32,900 78,170 2,583,518,500
26/11/2020 33,000 -0.50 -1.52 33,500 33,600 32,750 78,680 2,596,440,000
25/11/2020 33,500 1.10 3.28 32,400 34,000 32,200 188,700 6,321,450,000
24/11/2020 32,400 -0.10 -0.31 32,500 33,000 31,800 190,280 6,165,072,000
23/11/2020 32,500 0.80 2.46 31,700 32,500 31,200 214,720 6,978,400,000
20/11/2020 31,700 0.30 0.95 31,350 31,850 30,600 18,139 575,006,300
19/11/2020 31,350 0.30 0.96 31,100 32,400 31,000 17,180 538,593,000
18/11/2020 31,100 2.00 6.43 29,100 31,100 29,000 417,700 12,990,470,000
17/11/2020 29,100 0.70 2.41 28,400 29,200 28,500 14,009 407,661,900
16/11/2020 28,400 0.10 0.35 28,300 28,700 28,300 12,891 366,104,400
13/11/2020 28,300 0.70 2.47 27,600 28,700 27,550 20,940 592,602,000
12/11/2020 27,600 -0.10 -0.36 27,700 27,800 27,550 9,814 270,866,400
11/11/2020 27,700 0.10 0.36 27,650 27,900 27,300 6,984 193,456,800
10/11/2020 27,650 0.30 1.08 27,300 28,500 27,350 10,593 292,896,450
09/11/2020 27,300 -0.40 -1.47 27,700 27,700 27,200 6,577 179,552,100
06/11/2020 27,700 -0.30 -1.08 27,950 28,000 27,550 5,835 161,629,500
05/11/2020 27,950 -0.70 -2.50 28,650 28,550 27,800 8,612 240,705,400
04/11/2020 28,650 1.50 5.24 27,150 28,750 26,950 11,240 322,026,000
03/11/2020 27,150 0.00 ■■ 0.00 27,150 27,200 26,950 5,699 154,727,850
02/11/2020 27,150 -0.40 -1.47 27,550 27,300 27,000 4,896 132,926,400
30/10/2020 27,550 0.30 1.09 27,300 27,700 27,000 2,300 63,365,000
29/10/2020 27,300 0.30 1.10 27,000 28,400 25,250 12,103 330,411,900
28/10/2020 27,000 -1.80 -6.67 28,750 28,650 26,750 21,974 593,298,000
27/10/2020 28,750 -0.60 -2.09 29,300 29,250 28,750 15,487 445,251,250
26/10/2020 29,300 0.40 1.37 28,900 29,350 28,900 14,174 415,298,200
25/10/2020 28,900 -0.10 -0.35 29,000 29,000 28,800 8,881 256,660,900
23/10/2020 28,900 -0.10 -0.35 29,000 29,000 28,800 8,881 256,660,900
22/10/2020 29,000 0.10 0.34 28,900 29,150 28,800 5,350 155,150,000
21/10/2020 28,900 0.00 ■■ 0.00 28,900 29,300 28,700 6,563 189,670,700
20/10/2020 28,900 0.50 1.73 28,350 29,050 28,400 7,298 210,912,200
19/10/2020 28,350 0.00 ■■ 0.00 28,400 28,500 28,300 13,990 396,616,500
18/10/2020 28,400 -0.10 -0.35 28,450 28,750 28,300 16,954 481,493,600
16/10/2020 28,400 -0.10 -0.35 28,450 28,750 28,300 16,954 481,493,600
15/10/2020 28,450 -0.60 -2.11 29,050 29,300 28,450 237,350 6,752,607,500
14/10/2020 29,050 0.00 ■■ 0.00 29,050 29,400 29,000 12,440 361,382,000
13/10/2020 29,050 -0.10 -0.34 29,200 29,200 29,000 14,359 417,128,950
12/10/2020 29,200 0.20 0.68 29,000 29,500 29,000 21,704 633,756,800
11/10/2020 29,000 0.20 0.69 28,800 29,400 28,700 14,209 412,061,000
09/10/2020 29,000 0.20 0.69 28,800 29,400 28,700 14,209 412,061,000
08/10/2020 28,800 -1.00 -3.47 29,800 29,850 28,550 48,040 1,383,552,000
07/10/2020 29,800 -0.20 -0.67 30,000 30,000 29,800 28,796 858,120,800
06/10/2020 30,000 1.20 4.00 28,850 30,000 28,850 71,247 2,137,410,000
05/10/2020 28,850 1.90 6.59 27,000 28,850 27,000 64,801 1,869,508,850
04/10/2020 27,000 -0.40 -1.48 27,400 27,550 26,950 22,756 614,412,000
02/10/2020 27,000 -0.40 -1.48 27,400 27,550 26,950 22,756 614,412,000
01/10/2020 27,400 0.30 1.09 27,100 27,700 27,050 27,318 748,513,200
30/09/2020 27,100 0.40 1.48 26,700 27,400 26,500 24,022 650,996,200
29/09/2020 26,700 -0.10 -0.37 26,800 27,100 26,600 23,554 628,891,800
28/09/2020 26,800 -0.20 -0.75 27,000 27,300 26,800 29,320 785,776,000
25/09/2020 27,000 -0.90 -3.33 27,900 27,900 27,000 33,617 907,659,000
24/09/2020 27,900 0.70 2.51 27,200 28,400 27,150 38,014 1,060,590,600
23/09/2020 27,200 0.30 1.10 26,850 27,250 26,800 17,847 485,438,400
22/09/2020 26,850 0.10 0.37 26,800 27,250 26,800 35,521 953,738,850
21/09/2020 26,800 -0.30 -1.12 27,100 27,350 26,800 20,416 547,148,800
18/09/2020 27,100 0.10 0.37 27,000 27,300 26,950 12,004 325,308,400
17/09/2020 27,000 0.00 ■■ 0.00 27,000 27,400 26,800 29,853 806,031,000
16/09/2020 27,000 -0.20 -0.74 27,200 27,400 26,900 24,407 658,989,000
15/09/2020 27,200 0.10 0.37 27,100 27,800 26,750 36,856 1,002,483,200
14/09/2020 27,100 -0.40 -1.48 27,500 28,400 26,950 46,096 1,249,201,600
11/09/2020 27,500 0.60 2.18 26,900 28,450 27,000 60,136 1,653,740,000
10/09/2020 26,900 1.80 6.69 25,150 26,900 25,600 75,338 2,026,592,200
09/09/2020 25,150 0.05 0.20 25,150 25,350 24,700 230,770 5,803,865,500
08/09/2020 25,150 0.10 0.40 25,000 25,400 24,600 16,817 422,947,550
07/09/2020 25,000 -0.80 -3.20 25,800 26,200 25,000 38,598 964,950,000
04/09/2020 25,800 0.40 1.55 25,400 26,500 24,500 40,038 1,032,980,400
03/09/2020 25,400 -0.60 -2.36 25,950 26,100 25,300 47,932 1,217,472,800
02/09/2020 25,950 0.80 3.08 25,200 25,950 25,200 24,924 646,777,800
01/09/2020 25,950 0.80 3.08 25,200 25,950 25,200 24,924 646,777,800
31/08/2020 25,200 -1.10 -4.37 26,250 26,250 25,000 46,114 1,162,072,800
28/08/2020 26,250 0.10 0.38 26,150 27,700 26,150 54,346 1,426,582,500
27/08/2020 26,150 -0.40 -1.53 26,500 26,800 26,000 29,637 775,007,550
26/08/2020 26,500 0.40 1.51 26,050 27,000 25,400 40,053 1,061,404,500
25/08/2020 26,050 1.50 5.76 24,600 26,300 24,300 61,770 1,609,108,500
24/08/2020 24,600 -1.20 -4.88 25,800 26,200 24,600 61,054 1,501,928,400
21/08/2020 25,800 0.30 1.16 25,550 26,700 25,300 31,003 799,877,400
20/08/2020 25,550 -1.30 -5.09 26,800 27,400 25,500 43,153 1,102,559,150
19/08/2020 26,800 0.70 2.61 26,100 27,200 25,500 53,808 1,442,054,400
18/08/2020 26,100 1.50 5.75 24,600 26,300 24,100 55,754 1,455,179,400
17/08/2020 24,600 1.60 6.50 23,000 24,600 22,000 50,936 1,253,025,600
14/08/2020 23,000 0.30 1.30 22,700 24,000 22,600 62,832 1,445,136,000
13/08/2020 22,700 1.50 6.61 21,250 22,700 21,000 63,131 1,433,073,700
12/08/2020 21,250 -0.30 -1.41 21,500 21,700 20,800 34,300 728,875,000
11/08/2020 21,500 1.40 6.51 20,100 21,500 20,500 93,025 2,000,037,500
10/08/2020 20,100 1.30 6.47 18,800 20,100 19,200 21,823 438,642,300
07/08/2020 18,800 -0.60 -3.19 19,350 19,600 18,700 30,316 569,940,800
06/08/2020 19,350 -0.10 -0.52 19,500 19,600 19,050 15,724 304,259,400
05/08/2020 19,500 0.00 ■■ 0.00 19,500 19,750 19,000 36,509 711,925,500
04/08/2020 19,500 0.40 2.05 19,100 19,850 19,200 12,280 239,460,000
03/08/2020 19,100 1.20 6.28 17,950 19,150 17,950 27,169 518,927,900
31/07/2020 17,950 -0.60 -3.34 18,500 18,250 17,500 15,564 279,373,800
30/07/2020 18,500 0.00 ■■ 0.00 18,500 18,950 18,500 8,374 154,919,000
29/07/2020 18,500 -0.80 -4.32 19,300 18,850 17,950 35,874 663,669,000
28/07/2020 19,300 0.80 4.15 18,500 19,450 18,650 14,914 287,840,200
27/07/2020 18,500 -1.40 -7.57 19,850 19,550 18,500 38,776 717,356,000
26/07/2020 19,850 -0.70 -3.53 20,550 21,250 19,800 49,570 983,964,500
24/07/2020 19,850 -0.70 -3.53 20,550 21,250 19,800 49,570 983,964,500
23/07/2020 20,550 -0.10 -0.49 20,650 20,900 20,450 18,572 381,654,600
22/07/2020 20,650 -0.40 -1.94 21,000 21,300 20,650 26,506 547,348,900
21/07/2020 21,000 -0.20 -0.95 21,200 21,400 20,750 23,676 497,196,000
20/07/2020 21,200 0.20 0.94 21,000 22,050 21,200 36,062 764,514,400
19/07/2020 21,000 0.90 4.29 20,050 21,100 20,000 34,396 722,316,000
17/07/2020 21,000 0.90 4.29 20,050 21,100 20,000 34,396 722,316,000
16/07/2020 20,050 -0.10 -0.50 20,100 20,350 19,950 4,941 99,067,050
15/07/2020 20,100 0.10 0.50 20,000 20,250 20,000 14,259 286,605,900
14/07/2020 20,000 -0.20 -1.00 20,200 20,400 19,950 16,831 336,620,000
13/07/2020 20,200 0.20 0.99 20,000 20,450 19,950 13,300 268,660,000
12/07/2020 20,000 0.20 1.00 19,800 20,450 19,800 17,490 349,800,000
10/07/2020 20,000 0.20 1.00 19,800 20,450 19,800 17,490 349,800,000
09/07/2020 19,800 0.00 ■■ 0.00 19,800 20,200 19,800 28,577 565,824,600
08/07/2020 19,800 0.10 0.51 19,750 19,850 19,750 6,004 118,879,200
07/07/2020 19,750 -0.10 -0.51 19,800 20,400 19,700 17,820 351,945,000
06/07/2020 19,800 0.00 ■■ 0.00 19,800 20,000 19,750 7,186 142,282,800
05/07/2020 19,800 0.10 0.51 19,750 20,550 19,750 4,548 90,050,400
03/07/2020 19,800 0.10 0.51 19,750 20,550 19,750 4,548 90,050,400
02/07/2020 19,750 -0.10 -0.51 19,800 19,900 19,750 2,660 52,535,000
01/07/2020 19,800 0.70 3.54 19,100 20,000 19,100 11,974 237,085,200
30/06/2020 19,100 -0.20 -1.05 19,300 19,550 19,000 12,936 247,077,600
29/06/2020 19,300 -1.20 -6.22 20,500 20,450 19,250 25,185 486,070,500
28/06/2020 20,500 -0.40 -1.95 20,900 21,000 20,450 104,060 2,133,230,000
26/06/2020 20,500 -0.40 -1.95 20,900 21,000 20,450 104,060 2,133,230,000
25/06/2020 20,900 0.00 ■■ 0.00 20,900 20,900 20,600 10,559 220,683,100
24/06/2020 20,900 -0.40 -1.91 21,250 21,400 20,900 10,074 210,546,600
23/06/2020 21,250 0.00 ■■ 0.00 21,250 21,550 20,550 19,199 407,978,750
22/06/2020 21,250 -0.10 -0.47 21,350 21,500 21,200 10,751 228,458,750
19/06/2020 21,350 0.40 1.87 21,000 21,700 21,000 5,801 123,851,350
18/06/2020 21,000 0.50 2.38 20,500 21,500 20,150 32,188 675,948,000
17/06/2020 20,500 0.25 1.22 20,250 20,800 20,300 89,930 1,843,565,000
16/06/2020 20,250 0.20 0.99 20,050 20,600 20,050 12,922 261,670,500
15/06/2020 20,050 0.20 1.00 19,900 21,200 19,850 22,469 450,503,450
14/06/2020 19,900 -0.70 -3.52 20,600 20,050 19,200 42,967 855,043,300
12/06/2020 19,900 -0.70 -3.52 20,600 20,050 19,200 42,967 855,043,300
11/06/2020 20,600 -1.50 -7.28 22,100 22,300 20,600 29,164 600,778,400
10/06/2020 22,100 0.10 0.45 22,000 22,600 21,600 18,336 405,225,600
09/06/2020 22,100 -0.10 -0.45 22,200 22,700 21,750 23,570 520,897,000
08/06/2020 22,200 0.30 1.35 21,900 22,800 22,000 29,531 655,588,200
06/06/2020 21,900 -0.20 -0.91 22,050 22,050 21,500 26,135 572,356,500
05/06/2020 21,900 -0.20 -0.91 22,050 22,050 21,500 26,135 572,356,500
04/06/2020 22,050 -0.30 -1.36 22,300 23,000 22,000 24,037 530,015,850
03/06/2020 22,300 0.40 1.79 21,900 23,000 21,850 28,738 640,857,400
02/06/2020 21,900 -0.70 -3.20 22,550 23,600 21,850 49,609 1,086,437,100
01/06/2020 22,550 1.50 6.65 21,100 22,550 21,500 42,495 958,262,250
31/05/2020 21,100 0.50 2.37 20,600 21,500 20,450 25,703 542,333,300
29/05/2020 21,100 0.50 2.37 20,600 21,500 20,450 25,703 542,333,300
28/05/2020 20,600 -0.30 -1.46 20,850 20,850 19,800 41,594 856,836,400
27/05/2020 20,850 0.00 ■■ 0.00 20,850 21,900 20,800 42,529 886,729,650
26/05/2020 20,850 1.40 6.71 19,500 20,850 20,000 48,410 1,009,348,500
25/05/2020 19,500 1.30 6.67 18,250 19,500 18,400 70,841 1,381,399,500
24/05/2020 18,250 -0.30 -1.64 18,500 18,750 18,250 10,797 197,045,250
22/05/2020 18,250 -0.30 -1.64 18,500 18,750 18,250 10,797 197,045,250
21/05/2020 18,500 0.30 1.62 18,250 18,800 18,100 22,112 409,072,000
20/05/2020 18,250 -0.10 -0.55 18,300 18,400 18,000 16,201 295,668,250
19/05/2020 18,300 -0.10 -0.55 18,400 18,800 18,300 10,946 200,311,800
18/05/2020 18,400 -0.10 -0.54 18,500 18,800 18,100 5,830 107,272,000
17/05/2020 18,500 -0.20 -1.08 18,700 19,000 18,450 12,247 226,569,500
15/05/2020 18,500 -0.20 -1.08 18,700 19,000 18,450 12,247 226,569,500
14/05/2020 18,700 -0.50 -2.67 19,200 19,600 18,600 26,424 494,128,800
13/05/2020 19,200 -0.20 -1.04 19,400 19,700 19,000 11,040 211,968,000
12/05/2020 19,400 0.90 4.64 18,500 19,750 18,500 19,873 385,536,200
11/05/2020 18,500 -0.30 -1.62 18,750 18,750 18,450 25,388 469,678,000
10/05/2020 18,750 0.10 0.53 18,700 19,000 18,650 19,596 367,425,000
08/05/2020 18,750 0.10 0.53 18,700 19,000 18,650 19,596 367,425,000
07/05/2020 18,700 0.30 1.60 18,400 19,000 18,400 15,353 287,101,100
06/05/2020 18,300 0.30 1.64 18,000 18,700 17,800 75,093 1,374,201,900
05/05/2020 18,000 0.10 0.56 17,850 18,500 17,400 12,033 216,594,000
04/05/2020 17,850 -0.60 -3.36 18,500 18,300 17,350 11,508 205,417,800
01/05/2020 18,500 0.40 2.16 18,150 18,900 18,000 9,764 180,634,000
30/04/2020 18,500 0.40 2.16 18,150 18,900 18,000 9,764 180,634,000
29/04/2020 18,500 0.40 2.16 18,150 18,900 18,000 9,764 180,634,000
28/04/2020 18,150 1.20 6.61 17,000 18,150 18,000 35,028 635,758,200
27/04/2020 17,000 1.10 6.47 15,900 17,000 16,300 10,555 179,435,000
26/04/2020 15,900 0.00 ■■ 0.00 15,950 16,200 15,800 4,622 73,489,800
24/04/2020 15,900 0.00 ■■ 0.00 15,950 16,200 15,800 4,622 73,489,800
23/04/2020 15,950 -0.10 -0.63 16,000 16,500 15,800 4,954 79,016,300
22/04/2020 16,000 0.50 3.13 15,500 16,000 14,800 2,599 41,584,000
21/04/2020 15,500 -0.90 -5.81 16,400 16,600 15,400 6,603 102,346,500
20/04/2020 16,400 -0.10 -0.61 16,500 17,300 16,400 18,189 298,299,600
19/04/2020 16,500 0.30 1.82 16,250 16,800 16,300 3,051 50,341,500
17/04/2020 16,500 0.30 1.82 16,250 16,800 16,300 3,051 50,341,500
16/04/2020 16,250 0.10 0.62 16,200 16,500 16,000 1,077 17,501,250
15/04/2020 16,200 0.90 5.56 15,300 16,350 15,300 6,051 98,026,200
14/04/2020 15,300 0.40 2.61 14,950 15,300 14,600 6,544 100,123,200
13/04/2020 14,950 0.10 0.67 14,800 15,300 14,850 2,032 30,378,400
12/04/2020 14,800 0.00 ■■ 0.00 14,850 15,000 14,800 2,000 29,600,000
10/04/2020 14,800 0.00 ■■ 0.00 14,850 15,000 14,800 2,000 29,600,000
09/04/2020 14,850 0.00 ■■ 0.00 14,850 15,400 14,600 2,449 36,367,650
08/04/2020 14,850 -0.30 -2.02 15,100 15,100 14,650 262 3,890,700
07/04/2020 15,100 0.00 ■■ 0.00 15,100 15,500 14,750 988 14,918,800
06/04/2020 15,100 0.60 3.97 14,500 15,100 14,500 3,210 48,471,000
03/04/2020 14,500 0.10 0.69 14,400 14,800 14,200 2,688 38,976,000
02/04/2020 14,400 0.60 4.17 13,800 14,550 14,000 543 7,819,200
01/04/2020 14,400 0.60 4.17 13,800 14,550 14,000 543 7,819,200
31/03/2020 13,800 -0.10 -0.72 13,900 14,500 13,500 1,362 18,795,600
30/03/2020 13,900 -0.90 -6.47 14,800 14,700 13,800 9,027 125,475,300
29/03/2020 14,800 0.40 2.70 14,400 15,200 14,400 2,841 42,046,800
27/03/2020 14,800 0.40 2.70 14,400 15,200 14,400 2,841 42,046,800
26/03/2020 14,400 -0.20 -1.39 14,600 14,900 14,400 1,519 21,873,600
25/03/2020 14,600 0.60 4.11 14,000 14,800 14,000 1,821 26,586,600
24/03/2020 14,000 0.40 2.86 13,600 14,250 13,500 1,006 14,084,000
23/03/2020 13,600 -1.00 -7.35 14,600 14,500 13,600 5,472 74,419,200
22/03/2020 14,600 -0.10 -0.68 14,700 14,800 14,500 4,673 68,225,800
20/03/2020 14,600 -0.10 -0.68 14,700 14,800 14,500 4,673 68,225,800
19/03/2020 14,700 0.00 ■■ 0.00 14,700 15,000 14,400 855 12,568,500
18/03/2020 14,700 -0.20 -1.36 14,850 15,500 14,550 1,033 15,185,100
17/03/2020 14,850 -0.20 -1.35 15,050 14,850 14,000 11,849 175,957,650
16/03/2020 15,050 -0.65 -4.32 15,700 15,700 15,000 33,570 505,228,500
14/03/2020 15,700 -0.30 -1.91 16,000 15,700 14,900 41,220 647,154,000
13/03/2020 15,700 -0.30 -1.91 16,000 15,700 14,900 41,220 647,154,000
12/03/2020 16,000 -1.10 -6.88 17,100 16,100 15,950 31,820 509,120,000
11/03/2020 17,100 -0.50 -2.92 17,600 17,900 16,400 209,560 3,583,476,000
10/03/2020 17,600 0.60 3.41 17,050 17,600 16,100 3,804 66,950,400
09/03/2020 17,050 -1.30 -7.62 18,300 18,000 17,050 9,968 169,954,400
06/03/2020 18,300 0.10 0.55 18,200 18,400 18,000 735 13,450,500
05/03/2020 18,200 -0.20 -1.10 18,400 18,700 18,200 2,459 44,753,800
04/03/2020 18,400 -0.30 -1.63 18,700 18,700 18,400 1,346 24,766,400
03/03/2020 18,700 0.30 1.60 18,450 19,400 18,600 1,907 35,660,900
02/03/2020 18,450 0.30 1.63 18,100 18,700 18,100 2,017 37,213,650
28/02/2020 18,100 -0.90 -4.97 19,000 18,600 18,000 2,537 45,919,700
27/02/2020 19,000 0.80 4.21 18,200 19,300 17,900 2,922 55,518,000
26/02/2020 18,200 0.20 1.10 18,000 18,200 17,500 2,329 42,387,800
25/02/2020 18,000 0.30 1.67 17,700 18,000 17,000 2,159 38,862,000
24/02/2020 17,700 -1.30 -7.34 19,000 19,000 17,700 11,760 208,152,000
21/02/2020 19,000 -0.40 -2.11 19,400 20,200 19,000 5,717 108,623,000
20/02/2020 19,400 0.90 4.64 18,500 19,600 18,900 6,655 129,107,000
19/02/2020 18,500 1.20 6.49 17,300 18,500 17,300 8,035 148,647,500
18/02/2020 17,300 0.20 1.16 17,100 18,000 17,300 2,498 43,215,400
17/02/2020 17,100 0.40 2.34 16,700 17,100 16,600 2,759 47,178,900
15/02/2020 16,700 0.00 ■■ 0.00 16,700 17,000 16,550 2,306 38,510,200
14/02/2020 16,700 0.00 ■■ 0.00 16,700 17,000 16,550 2,306 38,510,200
13/02/2020 16,700 0.10 0.60 16,600 17,100 16,700 1,658 27,688,600
12/02/2020 16,600 0.20 1.20 16,400 17,150 16,400 3,640 60,424,000
11/02/2020 16,400 0.00 ■■ 0.00 16,400 16,600 16,300 1,284 21,057,600
10/02/2020 16,400 0.00 ■■ 0.00 16,400 17,150 15,700 911 14,940,400
09/02/2020 16,400 -0.10 -0.61 16,500 16,550 16,250 477 7,822,800
07/02/2020 16,400 -0.10 -0.61 16,500 16,550 16,250 477 7,822,800
06/02/2020 16,500 0.70 4.24 15,800 16,800 15,550 5,204 85,866,000
05/02/2020 15,800 0.50 3.16 15,350 15,800 15,600 723 11,423,400
04/02/2020 15,350 0.40 2.61 14,900 15,400 15,000 5,468 83,933,800
03/02/2020 14,900 -1.10 -7.38 16,000 16,300 14,900 12,493 186,145,700
02/02/2020 16,000 -1.20 -7.50 17,200 17,200 16,000 4,424 70,784,000
31/01/2020 16,000 -1.20 -7.50 17,200 17,200 16,000 4,424 70,784,000
30/01/2020 17,200 -0.90 -5.23 18,100 18,100 17,100 3,758 64,637,600
29/01/2020 18,100 0.00 ■■ 0.00 18,100 18,500 17,600 1,060 19,186,000
28/01/2020 18,100 0.00 ■■ 0.00 18,100 18,500 17,600 1,060 19,186,000
27/01/2020 18,100 0.00 ■■ 0.00 18,100 18,500 17,600 1,060 19,186,000
26/01/2020 18,100 0.00 ■■ 0.00 18,100 18,500 17,600 1,060 19,186,000
24/01/2020 18,100 0.00 ■■ 0.00 18,100 18,500 17,600 1,060 19,186,000
23/01/2020 18,100 0.00 ■■ 0.00 18,100 18,500 17,600 1,060 19,186,000
22/01/2020 18,100 0.00 ■■ 0.00 18,100 18,500 17,600 1,060 19,186,000
21/01/2020 18,100 0.10 0.55 18,000 18,200 17,800 28,770 520,737,000
20/01/2020 18,000 -0.15 -0.83 18,150 18,150 18,000 12,490 224,820,000
17/01/2020 18,150 -0.10 -0.55 18,250 18,400 18,000 4,840 87,846,000
16/01/2020 18,250 0.05 0.27 18,200 18,450 18,050 11,790 215,167,500
15/01/2020 18,200 0.30 1.65 17,900 18,400 18,000 2,210 40,222,000
14/01/2020 18,300 0.40 2.19 17,900 18,500 17,900 1,790 32,757,000
13/01/2020 17,900 -0.20 -1.12 18,100 18,200 17,850 1,409 25,221,100
10/01/2020 18,100 -0.70 -3.87 18,800 18,800 18,000 2,907 52,616,700
09/01/2020 18,800 -0.10 -0.53 18,850 18,900 18,500 785 14,758,000
08/01/2020 18,850 -0.50 -2.65 19,350 19,150 18,300 1,305 24,599,250
07/01/2020 19,350 0.20 1.03 19,150 19,350 19,000 1,303 25,213,050
06/01/2020 19,150 -0.60 -3.13 19,700 19,900 19,100 67 1,283,050
03/01/2020 19,700 -0.30 -1.52 20,000 20,000 18,800 4,886 96,254,200
02/01/2020 20,000 -0.10 -0.50 20,100 20,550 19,750 1,379 27,580,000
31/12/2019 20,100 -0.30 -1.49 20,350 20,350 19,800 982 19,738,200
30/12/2019 20,350 -1.40 -6.88 21,700 20,600 20,350 1,697 34,533,950
27/12/2019 21,700 0.30 1.38 21,350 22,000 21,350 3,066 66,532,200
26/12/2019 21,350 0.40 1.87 21,000 22,400 21,000 4,300 91,805,000
25/12/2019 21,000 0.30 1.43 20,700 21,000 20,350 6,485 136,185,000
24/12/2019 20,700 0.30 1.45 20,350 20,700 20,300 2,831 58,601,700
23/12/2019 20,350 -0.80 -3.93 21,200 21,500 20,300 7,724 157,183,400
20/12/2019 21,200 -0.40 -1.89 21,600 21,700 21,000 49,310 1,045,372,000
19/12/2019 21,600 0.00 ■■ 0.00 21,600 21,800 21,400 1,214 26,222,400
18/12/2019 21,600 0.10 0.46 21,550 21,900 21,500 1,010 21,816,000
17/12/2019 21,550 -0.90 -4.18 22,500 22,500 21,550 2,029 43,724,950
16/12/2019 22,500 0.40 1.78 22,150 22,700 21,800 4,204 94,590,000
13/12/2019 22,150 0.40 1.81 21,700 22,400 21,700 2,934 64,988,100
12/12/2019 21,700 1.40 6.45 20,300 21,700 20,300 6,960 151,032,000
11/12/2019 20,300 0.30 1.48 20,000 20,450 19,900 190 3,857,000
10/12/2019 20,000 0.10 0.50 19,900 20,500 19,700 1,708 34,160,000
09/12/2019 19,900 0.20 1.01 19,700 20,400 19,500 5,178 103,042,200
07/12/2019 19,700 -0.80 -4.06 20,500 20,550 19,700 4,451 87,684,700
06/12/2019 19,700 -0.80 -4.06 20,500 20,550 19,700 4,451 87,684,700
05/12/2019 20,500 -0.30 -1.46 20,800 21,100 20,500 1,019 20,889,500
04/12/2019 20,800 0.10 0.48 20,700 20,900 20,700 1,496 31,116,800
03/12/2019 20,700 -1.20 -5.80 21,900 21,900 20,700 1,345 27,841,500
02/12/2019 21,900 -0.60 -2.74 22,500 22,900 21,900 751 16,446,900
29/11/2019 22,500 -0.40 -1.78 22,900 23,000 22,500 2,087 46,957,500
28/11/2019 22,900 0.00 ■■ 0.00 22,900 23,000 22,500 2,025 46,372,500
27/11/2019 22,900 0.10 0.44 22,750 23,600 22,800 5,748 131,629,200
26/11/2019 22,750 -0.10 -0.44 22,900 22,900 22,300 1,759 40,017,250
25/11/2019 22,900 0.30 1.31 22,600 22,900 22,200 1,480 33,892,000
23/11/2019 22,600 -0.30 -1.33 22,900 23,200 22,350 1,801 40,702,600
22/11/2019 22,600 -0.30 -1.33 22,900 23,200 22,350 1,801 40,702,600
21/11/2019 22,900 0.00 ■■ 0.00 22,900 23,200 22,500 897 20,541,300
20/11/2019 22,900 0.60 2.62 22,300 22,950 22,300 1,209 27,686,100
19/11/2019 22,300 0.30 1.35 22,000 22,400 22,000 1,503 33,516,900
18/11/2019 22,000 -0.50 -2.27 22,500 23,000 22,000 2,375 52,250,000
15/11/2019 22,500 -0.40 -1.78 22,850 23,400 22,500 1,122 25,245,000
14/11/2019 22,850 0.20 0.88 22,700 23,700 22,700 1,271 29,042,350
13/11/2019 22,700 -0.80 -3.52 23,450 23,450 22,700 5,396 122,489,200
12/11/2019 23,450 -0.40 -1.71 23,850 23,850 23,450 2,728 63,971,600
11/11/2019 23,850 -0.30 -1.26 24,200 24,000 23,600 2,188 52,183,800
08/11/2019 24,200 0.30 1.24 23,900 24,350 23,600 2,712 65,630,400
07/11/2019 23,900 0.00 ■■ 0.00 23,900 24,500 23,850 1,647 39,363,300
06/11/2019 23,900 -0.50 -2.09 24,400 24,600 23,600 1,388 33,173,200
05/11/2019 24,400 0.60 2.46 23,800 24,400 23,800 1,237 30,182,800
04/11/2019 23,800 -1.00 -4.20 24,800 24,900 23,800 2,768 65,878,400
01/11/2019 24,800 -0.10 -0.40 24,900 25,350 24,450 1,320 32,736,000
31/10/2019 24,900 -0.20 -0.80 25,100 25,100 24,650 3,305 82,294,500
30/10/2019 25,100 -0.20 -0.80 25,300 25,250 25,000 1,536 38,553,600
29/10/2019 25,300 -0.20 -0.79 25,500 25,900 25,300 3,127 79,113,100
28/10/2019 25,500 0.20 0.78 25,300 26,700 25,000 5,597 142,723,500
25/10/2019 25,300 -0.40 -1.58 25,750 25,750 25,300 2,677 67,728,100
24/10/2019 25,750 0.00 ■■ 0.00 25,750 25,900 25,350 2,497 64,297,750
23/10/2019 25,750 0.10 0.39 25,700 25,950 25,500 3,309 85,206,750
22/10/2019 25,700 1.30 5.06 24,400 25,800 24,000 11,670 299,919,000
21/10/2019 24,400 0.20 0.82 24,200 24,950 24,200 1,630 39,772,000
18/10/2019 24,200 0.50 2.07 23,700 25,000 22,800 4,471 108,198,200
17/10/2019 23,700 0.00 ■■ 0.00 23,700 23,700 23,500 700 16,590,000
16/10/2019 23,700 0.00 ■■ 0.00 23,700 23,950 23,500 899 21,306,300
15/10/2019 23,700 0.10 0.42 23,650 23,900 23,400 1,141 27,041,700
14/10/2019 23,650 -0.30 -1.27 23,950 24,450 23,300 3,362 79,511,300
11/10/2019 23,950 -0.30 -1.25 24,200 24,300 23,800 539 12,909,050
10/10/2019 24,200 0.20 0.83 24,000 24,450 24,000 2,080 50,336,000
09/10/2019 24,000 -0.40 -1.67 24,400 24,400 24,000 2,974 71,376,000
08/10/2019 24,400 0.60 2.46 23,800 24,600 23,700 1,068 26,059,200
07/10/2019 23,800 -1.20 -5.04 24,950 25,000 23,800 3,457 82,276,600
04/10/2019 24,950 -0.20 -0.80 25,100 25,700 24,600 1,698 42,365,100
03/10/2019 25,100 0.00 ■■ 0.00 25,100 25,700 24,250 1,660 41,666,000
02/10/2019 25,100 -0.10 -0.40 25,250 26,000 24,800 3,437 86,268,700
01/10/2019 25,250 0.30 1.19 25,000 26,400 24,900 4,619 116,629,750
30/09/2019 25,000 0.20 0.80 24,800 25,500 24,700 4,128 103,200,000
27/09/2019 24,800 -0.40 -1.61 25,200 25,150 24,200 7,007 173,773,600
26/09/2019 25,200 0.30 1.19 24,900 26,500 25,150 5,743 144,723,600
25/09/2019 24,900 1.60 6.43 23,300 24,900 23,300 8,346 207,815,400
24/09/2019 23,300 -1.70 -7.30 24,950 24,700 23,250 23,441 546,175,300
23/09/2019 24,950 -1.90 -7.62 26,800 26,800 24,950 9,538 237,973,100
20/09/2019 26,800 -0.80 -2.99 27,650 27,650 26,600 4,603 123,360,400
19/09/2019 27,650 -0.40 -1.45 28,000 28,400 27,200 3,562 98,489,300
18/09/2019 28,000 0.00 ■■ 0.00 28,000 28,650 27,750 3,757 105,196,000
17/09/2019 28,000 0.50 1.79 27,500 29,000 27,200 6,860 192,080,000
16/09/2019 27,500 0.30 1.09 27,250 28,000 27,050 4,287 117,892,500
13/09/2019 27,250 -0.90 -3.30 28,150 28,150 27,200 3,911 106,574,750
12/09/2019 28,150 0.80 2.84 27,300 28,400 27,500 7,470 210,280,500
11/09/2019 27,300 0.80 2.93 26,500 28,100 26,300 6,854 187,114,200
10/09/2019 27,500 -0.20 -0.73 27,700 27,500 26,000 20,750 570,625,000
09/09/2019 27,700 -1.30 -4.69 29,000 28,200 27,000 11,199 310,212,300
06/09/2019 29,000 -0.90 -3.10 29,950 30,800 28,900 7,283 211,207,000
05/09/2019 29,950 2.00 6.68 28,000 29,950 28,200 9,790 293,210,500
04/09/2019 28,000 -0.50 -1.79 28,500 28,600 26,800 25,079 702,212,000
03/09/2019 28,500 -1.90 -6.67 30,400 31,000 28,500 11,496 327,636,000
30/08/2019 30,400 -2.20 -7.24 32,600 32,550 30,400 20,146 612,438,400
29/08/2019 32,600 -0.40 -1.23 33,050 34,150 32,600 4,903 159,837,800
28/08/2019 33,050 -1.90 -5.75 34,950 34,900 33,000 11,029 364,508,450
27/08/2019 34,950 0.00 ■■ 0.00 34,950 35,000 34,200 5,236 182,998,200
26/08/2019 34,950 0.00 ■■ 0.00 35,000 35,000 34,600 4,992 174,470,400
23/08/2019 35,000 -0.20 -0.57 35,200 35,600 34,500 7,266 254,310,000
22/08/2019 35,200 -0.10 -0.28 35,350 36,000 34,600 6,145 216,304,000
21/08/2019 35,350 0.80 2.26 34,600 36,200 34,900 20,603 728,316,050
20/08/2019 34,600 2.20 6.36 32,400 34,650 32,500 29,828 1,032,048,800
19/08/2019 32,400 -1.00 -3.09 33,400 33,500 32,200 4,821 156,200,400
16/08/2019 33,400 -0.70 -2.10 34,100 34,500 33,000 9,902 330,726,800
15/08/2019 34,100 1.60 4.69 32,500 34,300 30,500 19,160 653,356,000
14/08/2019 32,500 -1.50 -4.62 33,950 34,400 31,900 22,987 747,077,500
13/08/2019 33,950 -2.60 -7.66 36,500 36,500 33,950 26,555 901,542,250
12/08/2019 36,500 -1.80 -4.93 38,300 38,300 36,300 9,307 339,705,500
09/08/2019 38,300 -1.20 -3.13 39,500 39,500 38,300 5,284 202,377,200
08/08/2019 39,500 0.50 1.27 39,000 39,700 38,000 14,954 590,683,000
07/08/2019 39,000 0.00 ■■ 0.00 39,000 40,000 38,200 5,938 231,582,000
06/08/2019 39,000 -0.30 -0.77 39,300 40,900 37,500 29,531 1,151,709,000
05/08/2019 39,300 -0.40 -1.02 39,700 39,900 38,500 9,044 355,429,200
02/08/2019 39,700 0.20 0.50 39,500 40,200 39,200 19,325 767,202,500
01/08/2019 39,500 1.10 2.78 38,450 40,000 38,600 40,596 1,603,542,000
31/07/2019 38,450 0.00 ■■ 0.00 38,500 38,900 37,950 5,953 228,892,850
30/07/2019 38,500 1.20 3.12 37,300 39,500 37,500 17,526 674,751,000
29/07/2019 37,300 2.40 6.43 34,900 37,300 34,500 10,216 381,056,800
26/07/2019 34,900 -0.10 -0.29 35,000 35,000 34,200 5,680 198,232,000
25/07/2019 35,000 0.00 ■■ 0.00 35,000 35,500 34,800 7,061 247,135,000
24/07/2019 35,000 0.30 0.86 34,700 35,200 33,900 10,314 360,990,000
23/07/2019 34,700 0.10 0.29 34,650 35,400 34,350 23,687 821,938,900
22/07/2019 34,650 2.30 6.64 32,400 34,650 33,500 12,378 428,897,700
19/07/2019 32,400 2.10 6.48 30,300 32,400 29,500 10,816 350,438,400
18/07/2019 30,300 -0.60 -1.98 30,900 31,800 29,900 3,917 118,685,100
17/07/2019 30,900 -1.10 -3.56 32,000 32,000 29,800 7,691 237,651,900
16/07/2019 32,000 -0.10 -0.31 32,100 32,500 30,500 4,021 128,672,000
15/07/2019 32,100 0.00 ■■ 0.00 32,100 34,000 30,000 14,233 456,879,300
12/07/2019 32,100 1.10 3.43 31,000 33,150 30,800 9,727 312,236,700
11/07/2019 31,000 1.00 3.23 30,000 31,400 30,200 5,210 161,510,000
10/07/2019 30,000 2.00 6.67 28,050 30,000 28,350 30,896 926,880,000
09/07/2019 28,050 0.10 0.36 28,000 28,500 27,500 2,728 76,520,400
08/07/2019 28,000 -0.50 -1.79 28,500 28,700 27,500 4,035 112,980,000
05/07/2019 28,500 0.30 1.05 28,200 29,000 28,350 5,668 161,538,000
04/07/2019 28,200 0.70 2.48 27,500 28,300 27,600 4,827 136,121,400
03/07/2019 27,500 -0.50 -1.82 28,000 29,000 27,400 2,918 80,245,000
02/07/2019 28,000 -0.30 -1.07 28,300 28,900 28,000 2,093 58,604,000
01/07/2019 28,300 0.50 1.77 27,800 29,300 27,300 19,324 546,869,200
28/06/2019 27,800 0.60 2.16 27,200 27,800 27,150 2,094 58,213,200
27/06/2019 27,200 0.20 0.74 27,000 28,400 27,000 2,766 75,235,200
26/06/2019 27,000 -0.60 -2.22 27,600 28,000 27,000 1,183 31,941,000
25/06/2019 27,600 -0.60 -2.17 28,200 28,350 27,500 8,079 222,980,400
24/06/2019 28,200 -0.70 -2.48 28,900 29,500 28,200 4,369 123,205,800
21/06/2019 28,900 0.90 3.11 28,000 29,950 28,000 6,639 191,867,100
20/06/2019 28,000 1.80 6.43 26,200 28,000 25,000 16,095 450,660,000
19/06/2019 26,200 0.70 2.67 25,500 26,300 25,500 5,158 135,139,600
18/06/2019 25,500 -0.50 -1.96 26,000 25,900 24,800 7,749 197,599,500
17/06/2019 26,000 0.30 1.15 25,700 26,600 25,600 4,841 125,866,000
16/06/2019 25,700 -1.30 -5.06 27,000 27,300 25,500 5,162 132,663,400
14/06/2019 25,700 -1.30 -5.06 27,000 27,300 25,500 5,162 132,663,400
13/06/2019 27,000 -0.30 -1.11 27,250 27,500 26,700 3,851 103,977,000
11/06/2019 26,300 -1.60 -6.08 27,900 28,300 26,300 9,727 255,820,100
10/06/2019 27,900 -0.80 -2.87 28,650 28,650 27,300 8,789 245,213,100
09/06/2019 28,650 1.80 6.28 26,850 28,700 28,000 11,828 338,872,200
07/06/2019 28,650 1.80 6.28 26,850 28,700 28,000 11,828 338,872,200
06/06/2019 26,850 1.80 6.70 25,100 26,850 25,900 27,940 750,189,000
05/06/2019 25,100 1.60 6.37 23,500 25,100 23,800 15,997 401,524,700
04/06/2019 23,500 1.50 6.38 22,000 23,500 22,900 11,011 258,758,500
03/06/2019 22,000 -0.50 -2.27 22,500 22,500 21,600 4,828 106,216,000
02/06/2019 22,500 0.10 0.44 22,450 23,800 21,500 11,871 267,097,500
31/05/2019 22,500 0.10 0.44 22,450 23,800 21,500 11,871 267,097,500
30/05/2019 22,450 1.50 6.68 21,000 22,450 20,800 7,802 175,154,900
29/05/2019 21,000 -0.70 -3.33 21,700 22,900 21,000 17,650 370,650,000
28/05/2019 21,700 1.40 6.45 20,300 21,700 20,400 10,250 222,425,000
27/05/2019 20,300 1.30 6.40 19,000 20,300 18,700 11,901 241,590,300
26/05/2019 19,000 -0.30 -1.58 19,250 19,750 19,000 2,509 47,671,000
24/05/2019 19,000 -0.30 -1.58 19,250 19,750 19,000 2,509 47,671,000
23/05/2019 19,250 0.00 ■■ 0.00 19,250 19,250 19,200 1,089 20,963,250
22/05/2019 19,250 -0.40 -2.08 19,600 19,600 18,600 1,277 24,582,250
21/05/2019 19,600 0.00 ■■ 0.00 19,650 19,750 19,500 838 16,424,800
20/05/2019 19,650 0.30 1.53 19,300 19,700 19,200 1,437 28,237,050
19/05/2019 19,300 -0.40 -2.07 19,700 19,600 18,500 820 15,826,000
17/05/2019 19,300 -0.40 -2.07 19,700 19,600 18,500 820 15,826,000
16/05/2019 19,700 0.60 3.05 19,100 20,000 19,300 281 5,535,700
15/05/2019 19,100 -0.30 -1.57 19,350 19,500 18,900 769 14,687,900
14/05/2019 19,350 -0.30 -1.55 19,650 19,500 18,700 1,821 35,236,350
13/05/2019 19,650 -0.20 -1.02 19,800 19,750 19,150 1,729 33,974,850
12/05/2019 19,800 0.70 3.54 19,100 19,800 19,000 823 16,295,400
10/05/2019 19,800 0.70 3.54 19,100 19,800 19,000 823 16,295,400
09/05/2019 19,100 0.50 2.62 18,600 19,100 18,350 121 2,311,100
08/05/2019 18,600 0.30 1.61 18,300 19,400 18,150 1,750 32,550,000
07/05/2019 18,300 0.00 ■■ 0.00 18,300 18,600 18,300 594 10,870,200
06/05/2019 18,300 -0.70 -3.83 19,000 19,000 18,300 973 17,805,900
05/05/2019 19,000 -0.70 -3.68 19,700 19,700 18,800 1,634 31,046,000
03/05/2019 19,000 -0.70 -3.68 19,700 19,700 18,800 1,634 31,046,000
02/05/2019 19,700 -0.40 -2.03 20,100 20,100 19,700 340 6,698,000
01/05/2019 20,100 0.00 ■■ 0.00 20,100 20,200 20,000 699 14,049,900
30/04/2019 20,100 0.00 ■■ 0.00 20,100 20,200 20,000 699 14,049,900
29/04/2019 20,100 0.00 ■■ 0.00 20,100 20,200 20,000 699 14,049,900
28/04/2019 20,100 0.00 ■■ 0.00 20,100 20,200 20,000 699 14,049,900
26/04/2019 20,100 0.00 ■■ 0.00 20,100 20,200 20,000 699 14,049,900
25/04/2019 20,100 -0.30 -1.49 20,450 20,100 19,600 1,274 25,607,400
24/04/2019 20,450 0.00 ■■ 0.00 20,450 20,450 20,450 101 2,065,450
23/04/2019 20,450 -0.10 -0.49 20,500 20,500 19,500 1,310 26,789,500
22/04/2019 20,500 0.00 ■■ 0.00 20,500 20,500 20,200 1,143 23,431,500
21/04/2019 20,500 0.00 ■■ 0.00 20,500 20,700 20,000 4,281 87,760,500
19/04/2019 20,500 0.00 ■■ 0.00 20,500 20,700 20,000 4,281 87,760,500
18/04/2019 20,500 -0.20 -0.98 20,700 20,600 20,000 1,626 33,333,000
17/04/2019 20,700 -0.10 -0.48 20,800 20,800 20,200 3,386 70,090,200
16/04/2019 20,800 -0.20 -0.96 21,000 21,000 20,700 3,023 62,878,400
15/04/2019 21,000 0.50 2.38 20,500 21,000 19,800 3,140 65,940,000
12/04/2019 21,000 0.50 2.38 20,500 21,000 19,800 3,140 65,940,000
11/04/2019 20,500 -0.20 -0.98 20,700 20,600 20,500 190 3,895,000
10/04/2019 20,700 -0.30 -1.45 21,000 21,150 19,650 2,713 56,159,100
09/04/2019 21,000 -0.30 -1.43 21,300 21,400 20,700 2,581 54,201,000
08/04/2019 21,300 0.00 ■■ 0.00 21,300 21,300 20,700 5,202 110,802,600
05/04/2019 21,300 1.00 4.69 20,300 21,600 20,000 10,350 220,455,000
04/04/2019 20,300 0.10 0.49 20,250 20,300 19,300 1,140 23,142,000
03/04/2019 20,250 0.10 0.49 20,200 20,400 20,000 3,965 80,291,250
02/04/2019 20,200 1.10 5.45 19,100 20,400 19,200 17,842 360,408,400
01/04/2019 19,100 0.00 ■■ 0.00 19,100 19,200 19,000 1,349 25,765,900
30/03/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 600 9,000,000
29/03/2019 19,100 -0.10 -0.52 19,200 19,150 19,000 347 6,627,700
28/03/2019 19,200 -0.10 -0.52 19,250 19,250 18,600 419 8,044,800
27/03/2019 19,250 0.10 0.52 19,200 19,300 18,600 2,576 49,588,000
26/03/2019 19,200 0.20 1.04 19,000 19,300 18,500 757 14,534,400
25/03/2019 19,000 -1.00 -5.26 20,000 20,300 19,000 5,486 104,234,000
22/03/2019 20,000 -0.50 -2.50 20,500 20,400 20,000 3,279 65,580,000
21/03/2019 20,500 0.10 0.49 20,400 20,700 20,300 8,943 183,331,500
20/03/2019 20,400 0.30 1.47 20,100 20,500 20,200 4,066 82,946,400
19/03/2019 20,100 1.10 5.47 19,000 20,300 19,700 7,749 155,754,900
18/03/2019 19,000 1.10 5.79 17,900 19,100 17,900 6,773 128,687,000
15/03/2019 17,900 -0.20 -1.12 18,100 18,100 17,900 3,745 67,035,500
14/03/2019 18,100 0.40 2.21 17,700 18,750 18,100 2,887 52,254,700
13/03/2019 17,700 1.20 6.78 16,550 17,700 17,600 4,109 72,729,300
12/03/2019 16,550 0.90 5.44 15,700 16,550 15,700 1,311 21,697,050
11/03/2019 15,700 0.00 ■■ 0.00 15,700 15,700 15,100 354 5,557,800
08/03/2019 15,700 0.00 ■■ 0.00 15,700 15,700 15,000 164 2,574,800
07/03/2019 15,700 0.00 ■■ 0.00 15,700 15,700 15,100 133 2,088,100
06/03/2019 15,700 0.10 0.64 15,600 15,700 15,000 278 4,364,600
05/03/2019 15,600 -0.10 -0.64 15,700 15,600 15,600 177 2,761,200
04/03/2019 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 2 31,400
28/02/2019 15,700 -0.10 -0.64 15,800 15,800 15,700 83 1,303,100
27/02/2019 15,800 0.20 1.27 15,600 15,800 14,900 214 3,381,200
26/02/2019 15,600 0.00 ■■ 0.00 15,600 15,600 15,400 89 1,388,400
25/02/2019 15,600 0.20 1.28 15,400 15,600 15,400 45 702,000
21/02/2019 15,400 0.00 ■■ 0.00 15,400 15,400 14,800 75 1,155,000
20/02/2019 15,100 0.10 0.66 15,000 15,100 15,100 950 14,345,000
19/02/2019 15,400 0.20 1.30 15,200 15,400 14,600 261 4,019,400
18/02/2019 15,200 -0.30 -1.97 15,500 15,300 15,200 435 6,612,000
15/02/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 179 2,774,500
14/02/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,300 613 9,501,500
13/02/2019 15,500 0.00 ■■ 0.00 15,500 15,600 15,500 421 6,525,500
12/02/2019 15,500 -0.30 -1.94 15,800 15,500 15,500 202 3,131,000
01/02/2019 15,800 0.10 0.63 15,700 15,800 15,800 1 15,800
30/01/2019 15,700 0.30 1.91 15,400 15,700 14,900 503 7,897,100
29/01/2019 15,400 0.00 ■■ 0.00 15,450 15,400 14,800 1,004 15,461,600
28/01/2019 15,450 0.10 0.65 15,300 15,450 14,250 9 139,050
25/01/2019 15,300 -0.20 -1.31 15,500 15,400 14,450 276 4,222,800
24/01/2019 15,500 -0.30 -1.94 15,800 15,650 14,700 359,000 5,564,500,000
23/01/2019 15,800 0.10 0.63 15,700 16,000 14,650 145,000 2,291,000,000
22/01/2019 15,700 -0.20 -1.27 15,900 15,900 14,800 334,000 5,243,800,000
21/01/2019 15,900 -0.10 -0.63 16,000 16,000 14,900 165,000 2,623,500,000
19/01/2019 16,000 0.00 ■■ 0.00 16,000 16,000 14,900 23,000 368,000,000
18/01/2019 16,000 -1.10 -6.88 16,000 16,000 14,900 230 3,680,000
17/01/2019 16,000 -1.00 -6.25 16,000 16,500 15,000 150 2,400,000
15/01/2019 16,000 0.60 3.75 15,400 16,000 16,000 10 160,000
14/01/2019 15,400 -0.65 -4.22 16,050 16,300 15,400 250 3,850,000
11/01/2019 16,050 1.05 6.54 15,000 16,050 15,000 11,240 180,402,000
10/01/2019 15,000 0.30 2.00 14,700 15,000 15,000 2,280 34,200,000
09/01/2019 16,200 -0.30 -1.85 16,500 16,500 16,200 3,200 51,840,000
08/01/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 200 3,300,000
07/01/2019 16,500 0.30 1.82 16,200 16,500 16,300 450 7,425,000
04/01/2019 16,200 0.20 1.23 16,000 16,200 15,500 3,860 62,532,000
03/01/2019 16,000 0.10 0.63 15,900 16,000 15,900 620 9,920,000
02/01/2019 15,900 0.20 1.26 15,700 15,900 15,800 2,390 38,001,000
28/12/2018 15,700 -0.05 -0.32 15,750 15,750 15,500 2,470 38,779,000
27/12/2018 15,750 0.15 0.95 15,600 15,800 15,400 150 2,362,500
26/12/2018 15,600 0.10 0.64 15,500 15,600 15,500 2,410 37,596,000
25/12/2018 15,500 0.15 0.97 15,350 15,500 15,350 3,970 61,535,000
24/12/2018 15,350 0.10 0.65 15,250 15,500 14,700 2,200 33,770,000
21/12/2018 15,250 0.15 0.98 15,100 15,250 15,100 1,760 26,840,000
20/12/2018 15,100 0.10 0.66 15,000 15,100 15,100 950 14,345,000
19/12/2018 15,000 0.10 0.67 15,000 15,100 14,200 38,940 584,100,000
18/12/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 8,650 129,750,000
17/12/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 6,700 100,500,000
12/12/2018 15,000 0.20 1.33 14,800 15,000 15,000 10 150,000
11/12/2018 14,800 -0.20 -1.35 15,000 14,800 14,500 2,010 29,748,000
07/12/2018 15,000 -0.50 -3.33 15,000 15,000 14,500 4,510 67,650,000
05/12/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 60 900,000
30/11/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 600 9,000,000
28/11/2018 15,000 0.25 1.67 14,750 15,000 15,000 10 150,000
27/11/2018 14,750 -0.75 -5.08 15,500 14,750 14,750 410 6,047,500
26/11/2018 15,500 0.80 5.16 14,700 15,500 14,300 20 310,000
23/11/2018 14,700 -0.30 -2.04 15,000 14,700 14,700 20 294,000
21/11/2018 15,000 0.05 0.33 14,950 15,000 14,500 530 7,950,000
19/11/2018 14,950 0.00 ■■ 0.00 14,950 14,950 14,950 2,100 31,395,000
16/11/2018 14,950 0.15 1.00 14,800 14,950 14,950 10 149,500
13/11/2018 14,800 -0.40 -2.70 14,800 14,800 14,400 320 4,736,000
09/11/2018 14,800 -0.30 -2.03 14,800 14,800 14,500 1,110 16,428,000
08/11/2018 14,800 0.10 0.68 14,700 14,800 14,500 31,170 461,316,000
07/11/2018 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 2,040 29,988,000
06/11/2018 14,700 -0.10 -0.68 14,700 14,700 14,250 1,210 17,787,000
02/11/2018 14,700 0.15 1.02 14,550 15,150 14,700 1,110 16,317,000
01/11/2018 14,550 -1.05 -7.22 15,600 15,200 14,550 10,500 152,775,000
29/10/2018 15,600 0.60 3.85 15,000 15,600 14,300 30 468,000
26/10/2018 15,000 0.05 0.33 14,950 15,000 15,000 20 300,000
25/10/2018 14,950 -0.05 -0.33 14,950 14,950 14,900 160 2,392,000
24/10/2018 14,950 -0.05 -0.33 15,000 14,950 14,950 50 747,500
17/10/2018 15,000 0.10 0.67 14,900 15,000 14,100 6,890 103,350,000
10/10/2018 14,900 0.45 3.02 14,450 14,900 14,900 10 149,000
09/10/2018 14,450 -0.65 -4.50 15,100 14,450 14,350 1,500 21,675,000
08/10/2018 15,100 -0.05 -0.33 15,150 15,100 14,300 30 453,000
02/10/2018 15,150 0.60 3.96 14,550 15,150 15,150 10 151,500
01/10/2018 14,550 -0.35 -2.41 14,900 14,550 14,400 2,530 36,811,500
28/09/2018 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 3,000 44,700,000
27/09/2018 14,900 -0.10 -0.67 15,000 14,900 14,300 1,010 15,049,000
25/09/2018 15,000 0.50 3.33 14,500 15,000 15,000 10 150,000
24/09/2018 14,500 -0.60 -4.14 15,100 14,500 14,500 5,140 74,530,000
18/09/2018 15,100 0.50 3.31 14,600 15,100 15,100 10 151,000
17/09/2018 14,600 0.05 0.34 14,550 14,600 14,600 50 730,000
13/09/2018 14,550 -0.45 -3.09 15,000 15,000 14,550 2,480 36,084,000
12/09/2018 15,000 -0.05 -0.33 15,050 15,000 15,000 4,000 60,000,000
11/09/2018 15,050 -0.25 -1.66 15,300 15,100 15,050 100 1,505,000
05/09/2018 15,300 0.30 1.96 15,000 15,300 14,950 17,000 260,100,000
31/08/2018 15,000 0.70 4.67 14,300 15,000 14,900 5,050 75,750,000
30/08/2018 14,300 0.10 0.70 14,200 14,300 14,300 1,000 14,300,000
29/08/2018 14,200 -0.75 -5.28 14,950 14,900 14,000 2,200 31,240,000
27/08/2018 14,950 -0.65 -4.35 14,950 14,950 14,300 1,020 15,249,000
24/08/2018 14,950 -0.05 -0.33 14,950 14,950 14,900 8,120 121,394,000
23/08/2018 14,950 0.90 6.02 14,050 14,950 14,950 10 149,500
22/08/2018 14,050 -0.75 -5.34 14,800 14,900 14,050 60 843,000
21/08/2018 14,800 0.80 5.41 14,000 14,800 14,800 100 1,480,000
20/08/2018 14,000 -0.50 -3.57 14,500 14,000 14,000 10 140,000
17/08/2018 14,500 0.85 5.86 13,650 14,500 13,800 970 14,065,000
16/08/2018 13,650 -0.90 -6.59 14,550 13,650 13,650 10 136,500
15/08/2018 14,550 0.00 ■■ 0.00 14,550 14,550 14,550 10 145,500
14/08/2018 14,550 0.05 0.34 14,500 14,600 14,000 3,420 49,761,000
10/08/2018 14,500 0.50 3.45 14,000 14,500 14,500 10 145,000
09/08/2018 14,000 -0.45 -3.21 14,450 14,000 14,000 3,300 46,200,000
07/08/2018 14,450 0.30 2.08 14,150 14,500 14,000 2,020 29,189,000
06/08/2018 14,150 -1.05 -7.42 15,200 14,200 14,150 2,080 29,432,000
03/08/2018 15,200 0.90 5.92 14,300 15,200 15,200 10 152,000
02/08/2018 14,300 0.20 1.40 14,100 14,300 14,300 10 143,000
01/08/2018 14,100 0.15 1.06 13,950 14,100 13,950 4,510 63,591,000
30/07/2018 13,950 -0.05 -0.36 14,000 13,950 13,700 1,100 15,345,000
27/07/2018 14,000 0.50 3.57 13,500 14,000 14,000 500 7,000,000
26/07/2018 13,500 -0.50 -3.70 14,000 14,000 13,500 2,860 38,610,000
25/07/2018 14,000 -0.10 -0.71 14,100 14,100 14,000 9,180 128,520,000
24/07/2018 14,100 0.30 2.13 13,800 14,100 14,100 4,550 64,155,000
23/07/2018 13,800 -0.70 -5.07 14,500 14,300 13,800 2,920 40,296,000
20/07/2018 14,500 -0.30 -2.07 14,800 14,500 14,300 3,010 43,645,000
18/07/2018 14,800 -0.10 -0.68 14,900 14,800 14,500 1,170 17,316,000
17/07/2018 14,900 0.50 3.36 14,400 14,900 14,900 10 149,000
13/07/2018 14,400 -0.10 -0.69 14,500 14,400 14,400 3,000 43,200,000
12/07/2018 14,500 0.20 1.38 14,300 14,500 14,250 1,020 14,790,000
11/07/2018 14,300 -0.30 -2.10 14,600 14,350 14,300 3,480 49,764,000
09/07/2018 14,600 0.10 0.68 14,500 14,600 14,100 6,030 88,038,000
06/07/2018 14,500 0.10 0.69 14,400 14,500 14,500 3,000 43,500,000
05/07/2018 14,400 -0.10 -0.69 14,500 14,400 14,200 2,700 38,880,000
04/07/2018 14,500 -0.10 -0.69 14,600 14,600 14,500 3,800 55,100,000
02/07/2018 14,600 -0.20 -1.37 14,800 14,600 14,600 1,600 23,360,000
29/06/2018 14,800 0.10 0.68 14,700 0 0 1,010 14,948,000
28/06/2018 14,700 -0.70 -4.76 15,400 15,000 14,700 3,920 57,624,000
26/06/2018 15,400 0.70 4.55 14,700 15,400 14,700 60 924,000
22/06/2018 14,700 -1.00 -6.80 14,700 14,700 13,700 1,690 24,843,000
19/06/2018 14,700 -0.25 -1.70 14,950 14,700 13,950 3,010 44,247,000
18/06/2018 14,950 0.15 1.00 14,800 14,950 14,000 9,820 146,809,000
15/06/2018 14,800 -0.10 -0.68 14,900 14,800 14,800 5,010 74,148,000
12/06/2018 14,900 0.90 6.04 14,000 14,900 14,900 10 149,000
11/06/2018 14,000 -0.70 -5.00 14,700 15,050 14,000 20 280,000
08/06/2018 14,700 -0.10 -0.68 14,800 14,800 14,600 1,210 17,787,000
07/06/2018 14,800 -0.20 -1.35 14,800 14,800 14,600 1,480 21,904,000
06/06/2018 14,800 -0.15 -1.01 14,950 14,800 14,200 60 888,000
05/06/2018 14,950 -0.35 -2.34 14,950 14,950 14,600 10,010 149,649,500
31/05/2018 14,950 0.95 6.35 14,000 14,950 14,950 10 149,500
30/05/2018 14,000 -0.30 -2.14 14,000 14,000 13,700 760 10,640,000
28/05/2018 14,000 -0.10 -0.71 14,100 14,100 13,900 3,190 44,660,000
24/05/2018 14,100 -0.40 -2.84 14,500 14,500 14,100 15,780 222,498,000
23/05/2018 14,500 -0.05 -0.34 14,500 14,500 14,450 1,020 14,790,000
22/05/2018 14,500 -0.20 -1.38 14,700 14,600 14,400 4,880 70,760,000
21/05/2018 14,700 -0.25 -1.70 14,950 14,700 14,700 350 5,145,000
18/05/2018 14,950 0.20 1.34 14,750 14,950 14,950 300 4,485,000
17/05/2018 14,750 -0.20 -1.36 14,950 14,750 14,750 50 737,500
16/05/2018 14,950 -0.05 -0.33 15,000 14,950 14,500 1,010 15,099,500
15/05/2018 15,000 0.20 1.33 14,800 15,000 15,000 10 150,000
14/05/2018 14,800 -0.20 -1.35 15,000 15,000 14,800 6,100 90,280,000
11/05/2018 15,000 0.30 2.00 14,700 15,000 14,700 2,180 32,700,000
10/05/2018 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 15,110 222,117,000
09/05/2018 14,700 0.30 2.04 14,700 15,000 14,700 13,890 204,183,000
08/05/2018 14,700 0.60 4.08 14,700 15,300 14,700 110,400 1,622,880,000
07/05/2018 14,700 0.05 0.34 14,650 14,700 14,600 12,870 189,189,000
04/05/2018 14,650 -0.55 -3.75 15,200 14,650 14,650 50 732,500
03/05/2018 15,200 0.70 4.61 14,500 15,200 15,200 50 760,000
02/05/2018 14,500 -0.45 -3.10 14,950 15,400 14,500 16,000 232,000,000
28/04/2018 14,950 -0.05 -0.33 14,950 14,950 14,900 420 6,279,000
27/04/2018 14,950 -0.05 -0.33 14,950 14,950 14,900 420 6,279,000
26/04/2018 14,950 -0.55 -3.68 15,500 14,950 14,950 400 5,980,000
24/04/2018 15,500 -0.40 -2.58 15,500 15,500 15,000 710 11,005,000
23/04/2018 15,500 0.35 2.26 15,150 15,500 15,500 10 155,000
20/04/2018 15,150 0.15 0.99 15,000 15,150 14,950 660 9,999,000
19/04/2018 15,000 -0.50 -3.33 15,500 15,500 15,000 140 2,100,000
18/04/2018 16,000 -0.10 -0.63 16,100 16,000 15,400 30,560 488,960,000
13/04/2018 16,200 -0.40 -2.47 16,600 16,200 16,200 20 324,000
12/04/2018 16,600 1.00 6.02 15,600 16,600 16,400 460 7,636,000
11/04/2018 15,600 0.00 ■■ 0.00 15,600 15,750 15,600 3,260 50,856,000
10/04/2018 15,600 -0.15 -0.96 15,750 15,750 15,600 4,390 68,484,000
09/04/2018 15,750 0.05 0.32 15,700 15,750 15,600 13,720 216,090,000
06/04/2018 15,700 0.10 0.64 15,600 16,500 15,700 3,010 47,257,000
05/04/2018 15,600 -0.10 -0.64 15,700 15,700 15,600 4,000 62,400,000
04/04/2018 15,700 0.05 0.32 15,700 15,750 15,700 3,700 58,090,000
03/04/2018 15,700 -0.50 -3.18 16,200 16,000 15,600 14,730 231,261,000
02/04/2018 16,200 -0.45 -2.78 16,650 16,200 15,600 70 1,134,000
29/03/2018 16,650 1.05 6.31 15,600 16,650 15,600 380 6,327,000
28/03/2018 15,600 -0.10 -0.64 15,700 15,600 15,500 700 10,920,000
27/03/2018 15,700 -0.10 -0.64 15,800 15,700 15,700 30 471,000
26/03/2018 15,800 0.30 1.90 15,500 15,800 15,700 12,120 191,496,000
23/03/2018 15,500 -0.50 -3.23 16,000 15,500 15,200 200 3,100,000
22/03/2018 16,000 -16.00 -100.00 16,000 16,000 16,000 1,000 16,000,000
16/03/2018 16,000 0.70 4.38 15,300 16,000 15,300 1,230 19,680,000
14/03/2018 15,300 -0.20 -1.31 15,500 15,500 15,300 5,190 79,407,000
13/03/2018 15,500 0.15 0.97 15,350 15,500 15,500 410 6,355,000
12/03/2018 15,350 0.05 0.33 15,300 15,350 15,350 1,980 30,393,000
09/03/2018 15,350 0.05 0.33 15,300 15,350 15,350 100 1,535,000
08/03/2018 15,300 0.10 0.65 15,300 15,400 15,300 3,000 45,900,000
07/03/2018 15,300 -0.10 -0.65 15,400 15,300 15,300 6,340 97,002,000
06/03/2018 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 1,060 16,324,000
05/03/2018 15,400 -0.20 -1.30 15,600 15,600 15,400 21,400 329,560,000
02/03/2018 15,600 -0.10 -0.64 15,600 15,600 15,500 530 8,268,000
01/03/2018 15,600 -0.50 -3.21 16,100 15,600 15,500 2,450 38,220,000
28/02/2018 16,100 0.20 1.24 15,900 16,100 15,600 9,940 160,034,000
27/02/2018 15,900 0.40 2.52 15,500 16,300 15,900 6,780 107,802,000
26/02/2018 16,500 -0.20 -1.21 16,700 16,900 16,500 12,790 211,035,000
23/02/2018 16,700 0.15 0.90 16,550 16,700 16,500 6,390 106,713,000
22/02/2018 16,550 0.25 1.51 16,300 16,700 16,550 6,540 108,237,000
21/02/2018 16,300 -0.50 -3.07 16,800 16,600 16,300 15,280 249,064,000
13/02/2018 16,800 -0.20 -1.19 17,000 16,800 16,700 3,230 54,264,000
12/02/2018 17,000 0.80 4.71 16,200 17,000 17,000 10 170,000
09/02/2018 16,200 -0.30 -1.85 16,500 16,200 16,000 29,910 484,542,000
07/02/2018 16,500 0.20 1.21 16,300 17,700 16,200 18,630 307,395,000
06/02/2018 17,000 0.70 4.12 16,300 17,000 16,000 21,140 359,380,000
05/02/2018 16,300 -0.20 -1.23 16,500 16,400 16,100 8,110 132,193,000
02/02/2018 16,500 -0.50 -3.03 17,000 16,500 16,500 1,500 24,750,000
31/01/2018 17,000 0.50 2.94 16,500 17,000 16,500 6,720 114,240,000
30/01/2018 16,500 -0.20 -1.21 16,700 16,500 16,200 4,140 68,310,000
26/01/2018 16,700 -0.15 -0.90 16,850 16,700 16,700 200 3,340,000
25/01/2018 16,850 -0.15 -0.89 16,850 18,000 16,850 4,610 77,678,500
24/01/2018 16,600 -0.40 -2.41 17,000 17,000 16,850 3,170 52,622,000
22/01/2018 16,850 -0.15 -0.89 17,000 17,000 16,850 210 3,538,500
19/01/2018 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 200 3,400,000
18/01/2018 17,000 0.05 0.29 16,950 18,000 16,500 40 680,000
17/01/2018 16,950 -0.70 -4.13 17,650 17,100 16,550 5,060 85,767,000
16/01/2018 17,650 1.15 6.52 16,500 17,650 16,550 15,000 264,750,000
15/01/2018 16,500 -0.05 -0.30 16,550 16,500 16,400 190 3,135,000
12/01/2018 16,550 0.15 0.91 16,400 16,550 16,550 410 6,785,500
11/01/2018 16,400 -0.20 -1.22 16,600 16,550 16,400 7,000 114,800,000
10/01/2018 16,600 0.30 1.81 16,300 16,600 16,000 2,980 49,468,000
09/01/2018 16,300 -0.40 -2.45 16,700 16,300 16,300 3,000 48,900,000
05/01/2018 16,700 0.50 2.99 16,200 16,700 16,700 100 1,670,000
04/01/2018 16,200 -0.10 -0.62 16,300 16,300 16,200 4,240 68,688,000
03/01/2018 16,300 0.10 0.61 16,200 16,400 16,200 4,030 65,689,000
29/12/2017 16,200 -0.10 -0.62 16,300 16,400 16,200 6,060 98,172,000
26/12/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 1,660 27,058,000
25/12/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 70 1,141,000
22/12/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 120 1,956,000
21/12/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 1,500 24,450,000
20/12/2017 16,300 -0.40 -2.45 16,700 16,500 16,300 500 8,150,000
19/12/2017 16,700 0.35 2.10 16,350 16,700 16,700 1,200 20,040,000
15/12/2017 16,350 0.05 0.31 16,300 16,350 16,350 120 1,962,000
13/12/2017 16,500 0.20 1.21 16,300 16,500 16,500 320 5,280,000
12/12/2017 16,500 0.20 1.21 16,300 16,500 16,500 320 5,280,000
11/12/2017 16,300 -0.70 -4.29 17,000 16,300 16,300 1,500 24,450,000
08/12/2017 17,000 0.10 0.59 16,900 17,000 17,000 4,000 68,000,000
07/12/2017 17,000 0.10 0.59 16,900 17,000 17,000 4,000 68,000,000
05/12/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 930 15,810,000
04/12/2017 17,000 0.30 1.80 16,700 17,000 16,700 17,230 292,910,000
01/12/2017 16,700 0.15 0.91 16,600 16,700 16,600 13,250 221,275,000
30/11/2017 16,550 0.00 ■■ 0.00 16,650 16,650 16,550 17,000 281,350,000
29/11/2017 16,550 -0.05 -0.30 16,550 16,650 16,550 5,350 88,542,500
28/11/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,500 17,060 283,196,000
27/11/2017 16,600 0.00 ■■ 0.00 16,500 16,650 16,500 14,180 235,388,000
24/11/2017 16,600 0.10 0.61 16,500 16,600 16,500 3,170 52,622,000
23/11/2017 16,500 -0.10 -0.60 16,600 16,600 16,500 2,020 33,330,000
22/11/2017 16,600 0.25 1.53 16,500 16,600 16,500 7,330 121,678,000
21/11/2017 16,350 0.15 0.93 16,350 16,350 16,350 1,940 31,719,000
20/11/2017 16,200 -0.20 -1.22 16,450 16,450 16,200 4,100 66,420,000
17/11/2017 16,400 0.10 0.61 16,300 16,400 16,300 100 1,640,000
16/11/2017 16,300 -0.50 -2.98 16,300 16,300 16,200 2,220 36,186,000
15/11/2017 16,800 0.35 2.13 16,800 16,800 16,800 10 168,000
14/11/2017 16,450 0.05 0.30 16,450 16,450 16,450 10 164,500
13/11/2017 16,400 -0.10 -0.61 16,250 16,500 16,250 1,610 26,404,000
10/11/2017 16,500 0.20 1.23 16,500 16,500 16,300 990 16,335,000
09/11/2017 16,300 -0.20 -1.21 16,500 16,500 16,300 2,270 37,001,000
08/11/2017 16,500 0.00 ■■ 0.00 17,000 17,000 16,500 2,340 38,610,000
07/11/2017 16,500 0.00 ■■ 0.00 16,350 16,500 16,250 2,730 45,045,000
06/11/2017 16,500 0.30 1.85 16,450 16,500 16,450 3,400 56,100,000
03/11/2017 16,200 -0.30 -1.82 16,800 16,800 16,100 2,050 33,210,000
02/11/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 2,000 33,000,000
01/11/2017 16,500 0.20 1.23 16,300 16,500 16,300 5,250 86,625,000
31/10/2017 16,300 -0.30 -1.81 16,600 16,600 16,300 1,800 29,340,000
30/10/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
27/10/2017 16,600 -0.40 -2.35 16,900 16,900 16,600 390 6,474,000
26/10/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
25/10/2017 17,000 0.00 ■■ 0.00 16,100 17,000 16,100 100 1,700,000
24/10/2017 17,000 0.00 ■■ 0.00 17,000 17,000 16,500 7,310 124,270,000
23/10/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 1,290 21,930,000
20/10/2017 17,000 -0.30 -1.73 17,300 17,300 17,000 1,690 28,730,000
19/10/2017 17,300 0.30 1.76 17,000 17,300 17,000 1,070 18,511,000
18/10/2017 17,000 -0.30 -1.73 17,300 17,300 17,000 3,720 63,240,000
17/10/2017 17,300 -0.20 -1.14 17,300 17,500 17,300 16,390 283,547,000
16/10/2017 17,500 -0.05 -0.28 17,100 17,550 17,100 1,860 32,550,000
13/10/2017 17,550 0.05 0.29 17,400 17,550 17,400 8,820 154,791,000
12/10/2017 17,500 0.00 ■■ 0.00 16,600 17,500 16,600 7,470 130,725,000
11/10/2017 17,500 0.20 1.16 18,400 18,400 17,300 6,260 109,550,000
10/10/2017 17,300 1.10 6.79 16,500 17,300 16,500 16,420 284,066,000
09/10/2017 16,200 0.05 0.31 16,500 16,500 16,200 26,720 432,864,000
06/10/2017 16,150 -0.25 -1.52 16,100 16,150 16,100 2,070 33,430,500
05/10/2017 16,400 0.30 1.86 16,100 16,400 16,100 90 1,476,000
04/10/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
03/10/2017 16,100 -0.20 -1.23 16,100 16,100 16,100 10 161,000
02/10/2017 16,300 0.20 1.24 16,000 16,300 16,000 16,650 271,395,000
29/09/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
28/09/2017 16,100 0.10 0.63 16,000 16,100 16,000 250 4,025,000
27/09/2017 16,000 0.00 ■■ 0.00 16,100 16,200 16,000 9,850 157,600,000
26/09/2017 16,000 -0.10 -0.62 16,000 16,000 16,000 1,710 27,360,000
25/09/2017 16,100 0.10 0.63 16,200 16,200 16,100 550 8,855,000
22/09/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 5,790 92,640,000
21/09/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 20 320,000
20/09/2017 16,000 -0.05 -0.31 16,000 16,000 16,000 7,500 120,000,000
19/09/2017 16,050 0.05 0.31 16,000 16,050 16,000 2,710 43,495,500
18/09/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 2,050 32,800,000
15/09/2017 16,000 -0.20 -1.23 16,100 16,100 16,000 13,400 214,400,000
14/09/2017 16,200 0.00 ■■ 0.00 16,000 16,200 16,000 5,490 88,938,000
13/09/2017 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
12/09/2017 16,200 0.10 0.62 16,100 16,200 16,000 4,810 77,922,000
11/09/2017 16,100 -0.10 -0.62 16,200 16,200 16,100 12,060 194,166,000
08/09/2017 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
07/09/2017 16,200 -0.10 -0.61 16,200 16,200 16,200 2,500 40,500,000
06/09/2017 16,300 0.10 0.62 16,200 16,300 16,200 3,120 50,856,000
05/09/2017 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 4,400 71,280,000
01/09/2017 16,200 0.00 ■■ 0.00 16,200 16,200 16,000 3,960 64,152,000
31/08/2017 16,200 -0.20 -1.22 16,200 16,200 16,200 4,600 74,520,000
30/08/2017 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
29/08/2017 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
28/08/2017 16,400 0.15 0.92 16,000 16,400 16,000 14,520 238,128,000
25/08/2017 16,250 0.00 ■■ 0.00 16,200 16,250 15,900 21,700 352,625,000
24/08/2017 16,250 -0.10 -0.61 16,150 16,250 16,150 5,960 96,850,000
23/08/2017 16,350 -0.05 -0.30 16,150 16,350 16,150 5,210 85,183,500
22/08/2017 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
21/08/2017 16,400 0.10 0.61 16,400 16,400 16,400 30 492,000
18/08/2017 16,300 0.10 0.62 16,100 16,300 16,100 3,020 49,226,000
17/08/2017 16,200 -0.20 -1.22 16,200 16,200 16,200 3,400 55,080,000
16/08/2017 16,400 0.00 ■■ 0.00 16,200 16,400 16,100 10,310 169,084,000
15/08/2017 16,400 -0.10 -0.61 16,100 16,400 15,900 1,510 24,764,000
14/08/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
11/08/2017 16,500 0.20 1.23 16,400 16,500 16,400 1,800 29,700,000
10/08/2017 16,300 0.00 ■■ 0.00 16,000 16,300 16,000 3,510 57,213,000
09/08/2017 16,300 0.20 1.24 16,100 16,300 16,100 7,120 116,056,000
08/08/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 12,760 205,436,000
07/08/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 37,100 597,310,000
04/08/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 4,000 64,400,000
03/08/2017 16,100 0.00 ■■ 0.00 16,000 16,100 16,000 7,700 123,970,000
02/08/2017 16,100 0.10 0.63 16,100 16,100 16,100 10,200 164,220,000
01/08/2017 16,000 0.10 0.63 16,000 16,100 16,000 13,500 216,000,000
31/07/2017 15,900 -0.40 -2.45 16,000 16,000 15,900 1,130 17,967,000
28/07/2017 16,300 -0.20 -1.21 16,500 16,500 16,100 8,380 136,594,000
27/07/2017 16,500 0.10 0.61 16,100 16,500 16,100 800 13,200,000
26/07/2017 16,400 0.20 1.23 16,200 16,400 16,150 3,200 52,480,000
25/07/2017 16,200 0.05 0.31 16,200 16,200 16,150 32,310 523,422,000
24/07/2017 16,150 0.00 ■■ 0.00 16,150 16,150 16,150 90,620 1,463,513,000
21/07/2017 16,150 0.00 ■■ 0.00 16,150 16,150 16,150 120 1,938,000
20/07/2017 16,150 0.00 ■■ 0.00 16,150 16,150 16,150 0 0
19/07/2017 16,150 -0.10 -0.62 16,300 16,300 16,150 2,510 40,536,500
18/07/2017 16,250 0.15 0.93 16,000 16,250 16,000 51,480 836,550,000
17/07/2017 16,100 -0.15 -0.92 16,100 16,100 16,100 18,960 305,256,000
14/07/2017 16,250 -0.05 -0.31 16,100 16,250 16,100 2,350 38,187,500
13/07/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 10 163,000
12/07/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
11/07/2017 16,300 0.20 1.24 16,100 16,300 16,100 6,140 100,082,000
10/07/2017 16,100 0.10 0.63 16,000 16,100 16,000 8,210 132,181,000
07/07/2017 16,000 -0.10 -0.62 16,000 16,100 16,000 2,790 44,640,000
06/07/2017 16,100 0.10 0.63 16,000 16,200 16,000 14,320 230,552,000
05/07/2017 16,000 0.00 ■■ 0.00 16,100 16,100 16,000 3,740 59,840,000
04/07/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 6,500 104,000,000
03/07/2017 16,000 -0.10 -0.62 16,000 16,000 16,000 30,000 480,000,000
30/06/2017 16,100 0.10 0.63 16,000 16,100 16,000 190 3,059,000
29/06/2017 16,000 -0.10 -0.62 16,000 16,100 16,000 15,250 244,000,000
28/06/2017 16,100 0.10 0.63 16,000 16,100 16,000 8,530 137,333,000
27/06/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 13,000 208,000,000
26/06/2017 16,000 0.00 ■■ 0.00 16,000 16,100 16,000 34,100 545,600,000
23/06/2017 16,000 -0.10 -0.62 15,900 16,000 15,900 21,660 346,560,000
22/06/2017 16,100 0.10 0.63 16,000 16,200 16,000 5,410 87,101,000
21/06/2017 16,000 0.15 0.95 15,900 16,000 15,850 37,870 605,920,000
20/06/2017 15,850 -0.25 -1.55 15,850 16,000 15,850 15,140 239,969,000
19/06/2017 16,100 0.30 1.90 15,800 16,100 15,800 15,490 249,389,000
16/06/2017 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
15/06/2017 15,800 -0.20 -1.25 15,800 16,000 15,800 11,480 181,384,000
14/06/2017 16,000 0.10 0.63 16,000 16,000 15,950 150 2,400,000
13/06/2017 15,900 -0.10 -0.62 15,900 15,900 15,900 200 3,180,000
12/06/2017 16,000 0.00 ■■ 0.00 16,000 16,000 15,800 1,680 26,880,000
09/06/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 2,930 46,880,000
08/06/2017 16,000 -0.10 -0.62 16,000 16,000 16,000 480 7,680,000
07/06/2017 16,100 0.00 ■■ 0.00 15,800 16,100 15,800 170 2,737,000
06/06/2017 16,100 0.10 0.63 16,000 16,100 16,000 510 8,211,000
05/06/2017 16,000 0.00 ■■ 0.00 16,000 16,100 16,000 1,200 19,200,000
02/06/2017 16,000 0.10 0.63 16,000 16,100 15,900 12,010 192,160,000
01/06/2017 15,900 -0.10 -0.62 15,900 16,000 15,900 12,000 190,800,000
31/05/2017 16,000 0.00 ■■ 0.00 16,000 16,000 15,950 5,300 84,800,000
30/05/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 27,530 440,480,000
29/05/2017 16,000 -0.10 -0.62 16,000 16,000 16,000 40 640,000
26/05/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,000 14,080 226,688,000
25/05/2017 16,100 -0.05 -0.31 16,200 16,200 16,100 9,410 151,501,000
24/05/2017 16,150 0.00 ■■ 0.00 16,250 16,250 16,150 610 9,851,500
23/05/2017 16,150 -0.05 -0.31 16,300 16,300 16,100 5,960 96,254,000
22/05/2017 16,200 0.00 ■■ 0.00 16,150 16,200 16,150 550 8,910,000
19/05/2017 16,200 -0.05 -0.31 16,150 16,200 16,150 16,100 260,820,000
18/05/2017 16,250 -0.05 -0.31 16,300 16,300 16,250 3,500 56,875,000
17/05/2017 16,300 0.10 0.62 16,200 16,300 16,100 11,600 189,080,000
16/05/2017 16,200 0.15 0.93 16,300 16,300 16,200 600 9,720,000
15/05/2017 16,050 -0.35 -2.13 16,100 16,200 16,000 10,850 174,142,500
09/05/2017 16,450 0.00 ■■ 0.00 16,450 16,450 16,450 0 0
08/05/2017 16,450 0.00 ■■ 0.00 16,450 16,450 16,450 0 0
05/05/2017 16,450 0.45 2.81 16,100 16,500 16,100 6,750 111,037,500
04/05/2017 16,000 -0.10 -0.62 16,000 16,100 16,000 4,040 64,640,000
03/05/2017 16,100 -0.10 -0.62 16,200 16,300 16,100 5,880 94,668,000
28/04/2017 16,200 0.10 0.62 16,200 16,200 16,200 3,080 49,896,000
27/04/2017 16,100 0.10 0.63 16,100 16,100 16,100 50 805,000
26/04/2017 16,000 0.00 ■■ 0.00 15,900 16,100 15,900 7,260 116,160,000
25/04/2017 16,000 0.10 0.63 16,100 16,100 16,000 6,100 97,600,000
24/04/2017 15,900 -0.30 -1.85 16,100 16,200 15,900 21,010 334,059,000
21/04/2017 16,200 -0.20 -1.22 16,300 16,400 16,200 7,100 115,020,000
20/04/2017 16,400 0.40 2.50 16,100 16,400 16,100 1,980 32,472,000
19/04/2017 16,000 -0.50 -3.03 16,050 16,050 16,000 30,230 483,680,000
18/04/2017 16,500 0.50 3.12 16,500 16,500 16,500 1,000 16,500,000
17/04/2017 16,000 0.00 ■■ 0.00 16,000 16,200 16,000 11,360 181,760,000
14/04/2017 16,000 -0.25 -1.54 16,300 16,300 16,000 2,930 46,880,000
13/04/2017 16,250 -0.20 -1.22 16,350 16,400 16,250 2,890 46,962,500
12/04/2017 16,450 -0.05 -0.30 16,600 16,600 16,350 1,440 23,688,000
11/04/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,350 3,620 59,730,000
10/04/2017 16,500 0.10 0.61 16,400 16,500 16,350 520 8,580,000
07/04/2017 16,400 -0.50 -2.96 16,400 16,400 16,400 5,450 89,380,000
05/04/2017 16,900 0.40 2.42 16,500 16,900 16,400 9,420 159,198,000
04/04/2017 16,500 0.10 0.61 16,400 16,500 16,350 6,700 110,550,000
03/04/2017 16,400 -0.05 -0.30 16,500 16,500 16,400 4,320 70,848,000
31/03/2017 16,450 0.05 0.30 16,400 16,500 16,350 32,820 539,889,000
30/03/2017 16,400 -0.10 -0.61 16,500 16,500 16,400 12,560 205,984,000
29/03/2017 16,500 0.05 0.30 16,550 16,700 16,500 14,100 232,650,000
28/03/2017 16,450 0.00 ■■ 0.00 16,500 16,600 16,450 4,560 75,012,000
27/03/2017 16,450 -0.15 -0.90 16,650 16,650 16,450 8,710 143,279,500
24/03/2017 16,600 0.10 0.61 16,700 16,700 16,600 1,000 16,600,000
23/03/2017 16,500 -0.25 -1.49 16,500 16,550 16,400 2,620 43,230,000
22/03/2017 16,750 -0.20 -1.18 16,700 16,900 16,450 1,050 17,587,500
21/03/2017 16,950 0.00 ■■ 0.00 16,950 16,950 16,950 0 0
20/03/2017 16,950 0.20 1.19 17,100 17,300 16,950 400 6,780,000
17/03/2017 16,750 0.20 1.21 16,900 16,900 16,600 3,660 61,305,000
16/03/2017 16,550 0.15 0.91 16,400 16,550 16,350 6,760 111,878,000
15/03/2017 16,400 -0.10 -0.61 16,450 16,450 16,400 2,270 37,228,000
14/03/2017 16,500 -0.25 -1.49 16,500 16,600 16,500 4,250 70,125,000
13/03/2017 16,750 0.00 ■■ 0.00 16,750 16,800 16,500 4,560 76,380,000
10/03/2017 16,750 0.10 0.60 16,750 16,750 16,750 160 2,680,000
09/03/2017 16,650 0.20 1.22 16,500 16,650 16,500 1,880 31,302,000
08/03/2017 16,450 0.00 ■■ 0.00 16,750 16,750 16,450 13,040 214,508,000
07/03/2017 16,450 -0.05 -0.30 16,750 16,800 16,450 650 10,692,500
06/03/2017 16,500 -0.05 -0.30 16,500 16,800 16,450 15,690 258,885,000
03/03/2017 16,550 0.00 ■■ 0.00 16,500 16,750 16,500 12,010 198,765,500
02/03/2017 16,550 -0.15 -0.90 16,600 16,700 16,500 6,600 109,230,000
01/03/2017 16,700 0.10 0.60 16,600 16,750 16,600 3,760 62,792,000
28/02/2017 16,600 -0.20 -1.19 16,500 16,600 16,500 19,420 322,372,000
27/02/2017 16,800 0.10 0.60 16,500 16,800 16,500 3,030 50,904,000
24/02/2017 16,700 0.10 0.60 16,900 16,900 16,600 19,050 318,135,000
23/02/2017 16,600 0.00 ■■ 0.00 16,900 16,900 16,500 29,760 494,016,000
22/02/2017 16,600 0.00 ■■ 0.00 16,600 16,800 16,550 9,790 162,514,000
21/02/2017 16,600 0.05 0.30 16,500 16,700 16,500 16,560 274,896,000
20/02/2017 16,550 -0.25 -1.49 16,800 16,800 16,500 20,630 341,426,500
17/02/2017 16,800 0.15 0.90 16,600 16,800 16,550 3,340 56,112,000
16/02/2017 16,650 -0.25 -1.48 16,700 16,800 16,600 13,790 229,603,500
15/02/2017 16,900 0.10 0.60 16,600 16,900 16,500 6,010 101,569,000
14/02/2017 16,800 0.00 ■■ 0.00 16,800 16,900 16,700 10,530 176,904,000
13/02/2017 16,800 -0.20 -1.18 17,100 17,100 16,800 6,020 101,136,000
10/02/2017 17,000 0.20 1.19 16,800 17,000 16,800 23,280 395,760,000
09/02/2017 16,800 -0.20 -1.18 17,000 17,300 16,800 3,270 54,936,000
08/02/2017 17,000 0.40 2.41 16,650 17,000 16,600 910 15,470,000
07/02/2017 16,600 -0.40 -2.35 16,800 16,800 16,600 15,570 258,462,000
06/02/2017 17,000 0.00 ■■ 0.00 17,150 17,300 16,500 22,610 384,370,000
03/02/2017 17,000 -0.30 -1.73 17,050 17,100 16,600 11,610 197,370,000
02/02/2017 17,300 0.30 1.76 17,000 17,300 17,000 330 5,709,000
25/01/2017 17,000 0.10 0.59 17,100 17,100 17,000 200 3,400,000
24/01/2017 16,900 0.00 ■■ 0.00 16,600 17,400 16,600 3,370 56,953,000
23/01/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
20/01/2017 16,900 0.30 1.81 16,900 17,300 16,900 1,470 24,843,000
19/01/2017 16,600 -0.55 -3.21 16,900 16,900 16,600 5,030 83,498,000
18/01/2017 17,150 -0.45 -2.56 17,500 17,500 16,600 5,430 93,124,500
17/01/2017 17,600 0.00 ■■ 0.00 17,600 17,850 17,350 11,070 194,832,000
16/01/2017 17,600 1.00 6.02 17,000 17,750 17,000 77,380 1,361,888,000
13/01/2017 16,600 0.30 1.84 16,200 16,900 16,200 13,670 226,922,000
12/01/2017 16,300 -0.60 -3.55 16,600 16,750 16,300 22,930 373,759,000
11/01/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,800 5,870 99,203,000
10/01/2017 16,900 -0.10 -0.59 16,900 16,900 16,800 2,680 45,292,000
09/01/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 20 340,000
06/01/2017 17,000 -0.35 -2.02 17,300 17,300 16,900 4,410 74,970,000
05/01/2017 17,350 -0.05 -0.29 17,300 17,350 17,100 3,140 54,479,000
04/01/2017 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
03/01/2017 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
30/12/2016 17,400 0.40 2.35 16,800 17,400 16,800 460 8,004,000
29/12/2016 17,000 0.20 1.19 16,900 17,000 16,300 8,610 146,370,000
28/12/2016 16,800 0.20 1.20 16,400 16,800 16,300 18,370 308,616,000
27/12/2016 16,600 -0.15 -0.90 16,700 16,700 16,450 21,170 351,422,000
26/12/2016 16,750 -0.25 -1.47 16,800 16,800 16,750 1,510 25,292,500
23/12/2016 17,000 0.00 ■■ 0.00 17,000 17,350 16,600 19,170 325,890,000
22/12/2016 17,000 -0.50 -2.86 17,600 17,600 17,000 950 16,150,000
21/12/2016 17,500 0.20 1.16 17,600 17,750 17,500 4,460 78,050,000
20/12/2016 18,300 -0.20 -1.08 18,600 18,600 18,300 35,690 653,127,000
19/12/2016 18,500 0.50 2.78 18,100 18,500 18,100 18,790 347,615,000
16/12/2016 18,000 0.00 ■■ 0.00 18,000 18,500 18,000 30,310 545,580,000
15/12/2016 18,000 0.00 ■■ 0.00 18,200 18,200 18,000 8,070 145,260,000
14/12/2016 18,000 -0.30 -1.64 18,300 18,300 17,700 20,230 364,140,000
13/12/2016 18,300 -0.15 -0.81 18,500 18,500 18,200 4,630 84,729,000
12/12/2016 18,450 -0.45 -2.38 18,500 18,650 18,300 10,210 188,374,500
09/12/2016 18,900 -0.10 -0.53 18,900 18,900 18,600 3,350 63,315,000
08/12/2016 19,000 0.30 1.60 18,500 19,000 18,400 10,990 208,810,000
07/12/2016 18,700 -0.10 -0.53 19,000 19,000 18,450 7,260 135,762,000
06/12/2016 18,800 -0.10 -0.53 18,800 18,950 18,300 9,970 187,436,000
05/12/2016 18,900 -0.10 -0.53 19,000 19,000 18,600 6,510 123,039,000
02/12/2016 19,000 0.10 0.53 18,800 19,100 18,600 10,610 201,590,000
01/12/2016 18,900 0.10 0.53 18,900 18,900 18,700 4,610 87,129,000
30/11/2016 18,800 0.00 ■■ 0.00 18,800 18,900 18,700 15,780 296,664,000
29/11/2016 18,800 -0.25 -1.31 19,100 19,100 18,800 15,500 291,400,000
28/11/2016 19,050 -0.15 -0.78 19,300 19,300 19,000 42,620 811,911,000
25/11/2016 19,200 -0.20 -1.03 19,300 19,300 19,150 32,000 614,400,000
24/11/2016 19,400 0.10 0.52 19,500 19,550 19,200 19,120 370,928,000
23/11/2016 19,300 -0.20 -1.03 19,600 19,600 19,200 40,840 788,212,000
22/11/2016 19,500 0.30 1.56 19,200 19,600 19,200 32,270 629,265,000
21/11/2016 19,200 -0.50 -2.54 19,700 19,700 19,200 69,320 1,330,944,000
18/11/2016 19,700 0.50 2.60 19,200 20,000 19,200 110,450 2,175,865,000
17/11/2016 19,200 0.00 ■■ 0.00 19,100 19,200 18,900 15,760 302,592,000
16/11/2016 19,200 -0.40 -2.04 19,400 19,600 18,600 83,090 1,595,328,000
15/11/2016 19,600 0.00 ■■ 0.00 19,800 19,800 19,000 45,190 885,724,000
14/11/2016 19,600 0.05 0.26 20,650 20,650 18,900 29,120 570,752,000
11/11/2016 19,550 1.25 6.83 18,300 19,550 18,300 182,150 3,561,032,500
10/11/2016 18,300 0.00 ■■ 0.00 18,500 18,500 18,000 44,150 807,945,000
09/11/2016 18,300 -0.10 -0.54 18,300 18,300 18,100 19,890 363,987,000
08/11/2016 18,400 0.20 1.10 18,100 18,400 18,100 4,610 84,824,000
07/11/2016 18,200 -0.20 -1.09 18,600 18,600 18,100 45,480 827,736,000
04/11/2016 18,400 0.30 1.66 18,400 18,400 18,150 10,230 188,232,000
03/11/2016 18,100 -0.30 -1.63 18,300 18,300 18,100 32,000 579,200,000
02/11/2016 18,400 0.10 0.55 18,300 18,400 18,300 15,920 292,928,000
01/11/2016 18,300 -0.20 -1.08 18,500 18,500 18,200 57,800 1,057,740,000
31/10/2016 18,500 0.00 ■■ 0.00 18,900 18,900 18,500 5,020 92,870,000
28/10/2016 18,500 0.05 0.27 18,400 18,500 18,350 19,000 351,500,000
27/10/2016 18,450 0.05 0.27 18,400 18,450 18,250 11,600 214,020,000
26/10/2016 18,400 0.00 ■■ 0.00 19,300 19,300 18,300 1,930 35,512,000
25/10/2016 18,400 0.20 1.10 18,200 18,400 18,200 25,050 460,920,000
24/10/2016 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 25,320 460,824,000
21/10/2016 18,200 -0.20 -1.09 18,300 18,300 18,100 23,270 423,514,000
20/10/2016 18,400 0.30 1.66 18,600 18,600 18,200 12,830 236,072,000
19/10/2016 18,100 -0.50 -2.69 18,600 18,600 18,000 22,710 411,051,000
18/10/2016 18,600 -0.10 -0.53 18,700 18,700 18,600 15,120 281,232,000
17/10/2016 18,700 1.20 6.86 18,000 18,700 18,000 94,430 1,765,841,000
14/10/2016 17,500 0.00 ■■ 0.00 17,250 17,900 17,250 47,210 826,175,000
13/10/2016 17,500 0.00 ■■ 0.00 17,200 17,500 17,000 2,910 50,925,000
12/10/2016 17,500 -0.25 -1.41 17,750 17,750 17,200 570 9,975,000
11/10/2016 17,750 -0.25 -1.39 18,000 18,000 17,000 2,560 45,440,000
10/10/2016 18,000 0.80 4.65 17,500 18,000 17,400 3,460 62,280,000
07/10/2016 17,200 -0.60 -3.37 17,600 17,800 17,200 12,560 216,032,000
06/10/2016 17,800 -0.10 -0.56 17,800 17,800 17,700 12,400 220,720,000
05/10/2016 17,900 0.10 0.56 17,800 18,000 17,600 3,210 57,459,000
04/10/2016 17,800 0.00 ■■ 0.00 17,800 17,800 17,500 25,110 446,958,000
03/10/2016 17,800 -0.30 -1.66 17,800 17,800 17,500 15,510 276,078,000
30/09/2016 18,100 0.00 ■■ 0.00 17,700 18,100 17,700 9,920 179,552,000
29/09/2016 18,100 -0.10 -0.55 18,200 18,200 17,750 19,550 353,855,000
28/09/2016 18,200 0.00 ■■ 0.00 18,200 18,200 17,750 24,830 451,906,000
27/09/2016 18,200 -0.05 -0.27 18,250 18,250 17,900 6,510 118,482,000
26/09/2016 18,250 0.00 ■■ 0.00 18,250 18,250 18,250 5,000 91,250,000
23/09/2016 18,250 0.05 0.27 18,250 18,250 18,250 9,500 173,375,000
22/09/2016 18,200 0.10 0.55 18,100 18,200 17,000 21,110 384,202,000
21/09/2016 18,100 0.00 ■■ 0.00 18,200 18,200 18,000 28,290 512,049,000
20/09/2016 18,100 -0.40 -2.16 18,300 18,600 18,100 7,100 128,510,000
19/09/2016 18,500 -0.20 -1.07 18,250 18,600 18,250 6,270 115,995,000
16/09/2016 18,700 0.50 2.75 18,200 19,450 18,200 2,410 45,067,000
15/09/2016 18,200 -0.70 -3.70 18,200 18,500 18,200 12,000 218,400,000
14/09/2016 18,900 0.00 ■■ 0.00 18,900 18,900 18,100 220 4,158,000
13/09/2016 18,900 0.70 3.85 18,900 18,900 18,900 10 189,000
12/09/2016 18,200 -0.30 -1.62 18,100 18,200 18,100 6,770 123,214,000
09/09/2016 18,500 0.30 1.65 18,300 18,500 18,300 9,500 175,750,000
08/09/2016 18,200 -0.60 -3.19 18,500 19,300 17,800 17,720 322,504,000
07/09/2016 18,800 -0.10 -0.53 18,700 18,800 18,700 3,360 63,168,000
06/09/2016 18,900 -0.50 -2.58 19,000 19,000 18,600 7,000 132,300,000
05/09/2016 19,400 0.90 4.86 18,100 19,400 18,100 13,210 256,274,000
01/09/2016 18,500 0.00 ■■ 0.00 18,200 18,500 18,200 22,420 414,770,000
31/08/2016 18,500 0.40 2.21 18,500 18,500 18,200 16,910 312,835,000
30/08/2016 18,100 -0.10 -0.55 18,200 18,200 18,000 4,650 84,165,000
29/08/2016 18,200 0.20 1.11 18,000 18,400 18,000 14,360 261,352,000
26/08/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 4,500 81,000,000
25/08/2016 18,000 0.10 0.56 17,900 18,200 17,900 19,830 356,940,000
24/08/2016 17,900 0.00 ■■ 0.00 17,900 18,000 17,900 15,330 274,407,000
23/08/2016 17,900 0.00 ■■ 0.00 17,900 18,000 17,900 26,080 466,832,000
22/08/2016 17,900 0.10 0.56