Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Cao Su Tây Ninh
Tay Ninh Rubber Joint Stock Company
Mã CK:      TRC      41.45      +1.35 (+3.26%)      (cập nhật 05:00 19/04/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Hóa chất
Website: http://www.taniruco.com
TRC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/04/2024 41,450 1.35 3.26 40,100 41,600 40,000 1,330 55,128,500
17/04/2024 40,100 0.60 1.50 39,500 40,500 40,000 280 11,228,000
16/04/2024 39,500 -1.40 -3.54 40,900 40,900 39,000 570 22,515,000
15/04/2024 40,900 -1.10 -2.69 42,000 40,900 39,500 2,590 105,931,000
12/04/2024 42,000 0.00 ■■ 0.00 42,000 42,000 41,500 110 4,620,000
11/04/2024 42,000 -0.35 -0.83 42,350 42,000 40,000 2,030 85,260,000
10/04/2024 42,350 0.75 1.77 41,600 42,700 42,350 320 13,552,000
09/04/2024 41,600 2.60 6.25 39,000 41,700 39,000 3,730 155,168,000
08/04/2024 39,000 0.75 1.92 38,250 39,050 39,000 1,860 72,540,000
05/04/2024 38,600 0.15 0.39 38,450 38,600 38,250 230 8,878,000
04/04/2024 38,450 0.05 0.13 38,400 38,500 38,100 790 30,375,500
03/04/2024 38,400 -0.60 -1.56 39,000 38,700 38,400 300 11,520,000
02/04/2024 39,000 0.55 1.41 38,450 39,050 38,300 2,560 99,840,000
01/04/2024 38,450 -0.35 -0.91 38,800 38,950 38,400 1,210 46,524,500
29/03/2024 38,800 -0.10 -0.26 38,900 38,800 38,800 200 7,760,000
28/03/2024 38,900 0.00 ■■ 0.00 38,900 39,050 38,900 910 35,399,000
27/03/2024 38,900 0.05 0.13 38,850 39,150 38,450 2,800 108,920,000
26/03/2024 38,850 0.05 0.13 38,800 38,850 37,300 1,000 38,850,000
22/03/2024 38,800 0.00 ■■ 0.00 38,800 38,800 37,750 70 2,716,000
21/03/2024 38,800 -0.05 -0.13 38,850 38,800 37,500 1,380 53,544,000
20/03/2024 38,850 -0.05 -0.13 38,900 38,850 37,000 450 17,482,500
19/03/2024 38,900 -0.05 -0.13 38,950 39,300 38,900 5,920 230,288,000
18/03/2024 38,950 0.60 1.54 38,350 39,000 36,350 1,440 56,088,000
15/03/2024 38,350 -0.40 -1.04 38,750 38,950 38,350 230 8,820,500
14/03/2024 38,750 0.55 1.42 38,200 39,000 38,200 1,180 45,725,000
13/03/2024 38,200 -0.20 -0.52 38,400 38,400 38,200 90 3,438,000
12/03/2024 38,400 1.40 3.65 37,000 38,500 35,250 1,010 38,784,000
11/03/2024 37,000 0.10 0.27 36,900 38,950 34,600 170 6,290,000
08/03/2024 36,900 -1.10 -2.98 38,000 37,000 36,900 60 2,214,000
07/03/2024 38,000 4.80 12.63 33,200 38,500 37,000 470 17,860,000
06/03/2024 37,100 -1.30 -3.50 38,400 38,000 37,100 210 7,791,000
05/03/2024 38,400 -0.10 -0.26 38,500 38,500 38,400 310 11,904,000
04/03/2024 38,500 1.60 4.16 36,900 39,450 38,450 5,360 206,360,000
01/03/2024 36,900 -0.90 -2.44 37,800 37,600 36,900 210 7,749,000
29/02/2024 37,800 0.35 0.93 37,450 37,800 36,000 2,180 82,404,000
27/02/2024 37,450 2.45 6.54 35,000 37,450 36,000 5,130 192,118,500
26/02/2024 35,000 -0.60 -1.71 35,600 35,600 35,000 230 8,050,000
23/02/2024 35,600 -2.40 -6.74 38,000 35,600 35,500 130 4,628,000
22/02/2024 38,000 0.15 0.39 37,850 38,000 38,000 30 1,140,000
21/02/2024 37,850 0.00 ■■ 0.00 37,850 37,900 36,000 350 13,247,500
20/02/2024 37,850 0.85 2.25 37,000 37,850 35,000 260 9,841,000
19/02/2024 37,000 1.00 2.70 36,000 38,000 36,600 160 5,920,000
16/02/2024 36,000 1.50 4.17 34,500 36,000 34,000 270 9,720,000
15/02/2024 34,500 1.30 3.77 33,200 34,500 33,700 330 11,385,000
07/02/2024 33,200 0.00 ■■ 0.00 33,200 33,200 33,200 200 6,640,000
06/02/2024 33,200 0.00 ■■ 0.00 33,200 33,200 33,150 2,510 83,332,000
05/02/2024 33,200 0.30 0.90 32,900 33,200 32,900 370 12,284,000
02/02/2024 32,900 1.20 3.65 31,700 32,900 31,950 250 8,225,000
01/02/2024 31,700 0.20 0.63 31,500 31,700 31,600 90 2,853,000
31/01/2024 31,500 -0.50 -1.59 32,000 31,500 31,500 20 630,000
30/01/2024 32,000 0.40 1.25 31,600 32,000 32,000 140 4,480,000
29/01/2024 31,600 0.05 0.16 31,550 32,500 31,600 320 10,112,000
19/01/2024 31,950 0.80 2.50 31,150 31,950 31,500 290 9,265,500
18/01/2024 31,150 0.00 ■■ 0.00 31,150 31,150 31,150 10 311,500
17/01/2024 31,150 0.00 ■■ 0.00 31,150 0 0 0 0
16/01/2024 31,350 0.25 0.80 31,100 31,600 31,100 730 22,885,500
15/01/2024 31,100 0.90 2.89 30,200 31,300 30,150 190 5,909,000
12/01/2024 30,200 0.05 0.17 30,150 31,600 30,150 430 12,986,000
11/01/2024 30,150 0.00 ■■ 0.00 30,150 30,150 30,150 10 301,500
10/01/2024 30,150 0.05 0.17 30,100 30,150 30,150 200 6,030,000
09/01/2024 30,100 0.05 0.17 30,050 30,200 30,050 430 12,943,000
08/01/2024 30,050 0.00 ■■ 0.00 30,050 30,300 30,050 930 27,946,500
04/01/2024 30,050 0.00 ■■ 0.00 30,050 30,200 30,050 120 3,606,000
03/01/2024 30,050 -1.05 -3.49 31,100 31,000 30,050 600 18,030,000
29/12/2023 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 20 622,000
28/12/2023 31,100 0.05 0.16 31,050 31,100 31,000 2,220 69,042,000
26/12/2023 31,050 -0.05 -0.16 31,100 31,100 31,050 1,770 54,958,500
25/12/2023 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 30 933,000
22/12/2023 31,100 0.00 ■■ 0.00 31,100 31,600 31,100 9,360 291,096,000
21/12/2023 31,100 -0.50 -1.61 31,600 31,100 31,100 100 3,110,000
20/12/2023 31,600 0.60 1.90 31,000 31,600 30,500 9,160 289,456,000
19/12/2023 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 10 310,000
18/12/2023 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 400 12,400,000
15/12/2023 31,000 0.05 0.16 30,950 31,000 31,000 770 23,870,000
14/12/2023 30,950 -0.50 -1.62 31,450 31,500 30,950 110 3,404,500
11/12/2023 31,450 0.00 ■■ 0.00 31,450 31,450 31,450 1,700 53,465,000
08/12/2023 31,450 0.60 1.91 30,850 31,450 31,400 630 19,813,500
07/12/2023 30,850 -0.35 -1.13 31,200 31,200 30,850 30 925,500
06/12/2023 31,200 -0.15 -0.48 31,350 31,300 31,200 300 9,360,000
01/12/2023 31,350 -0.05 -0.16 31,400 31,400 31,400 1,770 55,489,500
30/11/2023 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 670 21,038,000
29/11/2023 31,400 0.40 1.27 31,000 31,400 29,500 320 10,048,000
28/11/2023 31,000 0.30 0.97 30,700 31,400 31,000 2,390 74,090,000
24/11/2023 30,700 -0.30 -0.98 31,000 31,400 30,700 70 2,149,000
22/11/2023 31,000 -0.30 -0.97 31,300 31,000 31,000 200 6,200,000
21/11/2023 31,300 0.20 0.64 31,100 31,300 31,300 230 7,199,000
17/11/2023 31,100 0.10 0.32 31,000 31,400 31,100 70 2,177,000
15/11/2023 31,000 -0.30 -0.97 31,300 31,500 31,000 60 1,860,000
10/11/2023 31,300 0.10 0.32 31,200 31,300 30,050 110 3,443,000
08/11/2023 31,200 0.20 0.64 31,000 31,200 31,200 10 312,000
07/11/2023 31,000 -0.20 -0.65 31,200 31,000 31,000 320 9,920,000
06/11/2023 31,200 0.00 ■■ 0.00 31,200 0 0 0 0
02/11/2023 31,000 0.50 1.61 30,500 31,000 30,500 50 1,550,000
01/11/2023 30,500 -0.30 -0.98 30,800 30,500 30,500 310 9,455,000
31/10/2023 30,800 -0.20 -0.65 31,000 30,900 30,800 20 616,000
30/10/2023 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 100 3,100,000
27/10/2023 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 500 15,500,000
26/10/2023 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 400 12,400,000
25/10/2023 31,000 0.30 0.97 30,700 31,400 31,000 120 3,720,000
24/10/2023 30,700 -0.50 -1.63 31,200 31,300 30,100 280 8,596,000
23/10/2023 31,200 1.20 3.85 30,000 31,200 30,100 60 1,872,000
20/10/2023 30,000 -1.00 -3.33 31,000 32,600 30,000 20 600,000
19/10/2023 31,000 -1.00 -3.23 32,000 31,100 31,000 330 10,230,000
18/10/2023 32,000 -0.20 -0.63 32,200 32,000 31,500 260 8,320,000
16/10/2023 32,200 0.15 0.47 32,050 32,500 32,100 430 13,846,000
13/10/2023 32,050 0.05 0.16 32,000 32,100 32,000 210 6,730,500
12/10/2023 32,000 0.00 ■■ 0.00 32,000 32,100 32,000 180 5,760,000
11/10/2023 32,000 -0.40 -1.25 32,400 32,000 30,150 400 12,800,000
10/10/2023 32,400 0.10 0.31 32,300 32,400 32,300 210 6,804,000
09/10/2023 32,300 0.10 0.31 32,200 32,300 32,300 710 22,933,000
06/10/2023 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 760 24,472,000
05/10/2023 32,200 0.00 ■■ 0.00 32,200 32,200 31,500 1,420 45,724,000
04/10/2023 32,200 0.30 0.93 31,900 32,200 32,200 500 16,100,000
03/10/2023 31,900 -0.60 -1.88 32,500 32,050 31,900 2,110 67,309,000
02/10/2023 32,500 0.30 0.92 32,200 32,500 32,500 220 7,150,000
29/09/2023 32,200 0.40 1.24 31,800 32,200 31,800 4,240 136,528,000
28/09/2023 31,800 0.00 ■■ 0.00 31,800 32,000 31,800 5,310 168,858,000
27/09/2023 31,800 -0.10 -0.31 31,900 31,800 31,800 200 6,360,000
26/09/2023 31,900 -0.10 -0.31 32,000 32,000 31,900 3,820 121,858,000
22/09/2023 33,800 1.70 5.03 32,100 33,800 32,000 4,540 153,452,000
21/09/2023 32,100 0.00 ■■ 0.00 32,100 32,100 32,000 560 17,976,000
20/09/2023 32,100 -0.80 -2.49 32,900 32,850 32,050 2,230 71,583,000
19/09/2023 32,900 0.90 2.74 32,000 33,000 32,900 6,190 203,651,000
18/09/2023 32,000 -0.45 -1.41 32,450 32,000 31,700 820 26,240,000
15/09/2023 32,450 1.05 3.24 31,400 32,450 31,400 9,200 298,540,000
14/09/2023 31,400 0.80 2.55 30,600 31,400 30,600 1,710 53,694,000
13/09/2023 30,600 0.10 0.33 30,500 30,600 30,600 60 1,836,000
12/09/2023 30,500 0.00 ■■ 0.00 30,500 30,800 30,500 1,480 45,140,000
11/09/2023 30,500 -0.30 -0.98 30,800 31,000 30,500 1,440 43,920,000
08/09/2023 30,800 0.00 ■■ 0.00 30,800 31,000 30,800 2,630 81,004,000
07/09/2023 30,800 -0.90 -2.92 31,700 30,800 30,800 200 6,160,000
06/09/2023 31,700 1.00 3.15 30,700 31,700 30,700 2,090 66,253,000
05/09/2023 30,700 0.10 0.33 30,600 31,000 30,600 1,340 41,138,000
31/08/2023 30,600 -0.75 -2.45 31,350 31,500 30,400 1,840 56,304,000
30/08/2023 31,350 0.85 2.71 30,500 31,800 31,350 1,780 55,803,000
29/08/2023 30,500 -0.85 -2.79 31,350 30,500 30,500 100 3,050,000
28/08/2023 31,350 0.10 0.32 31,250 31,500 31,350 1,730 54,235,500
24/08/2023 31,250 -0.15 -0.48 31,400 31,250 29,550 1,740 54,375,000
22/08/2023 31,400 -0.50 -1.59 31,900 31,400 30,100 80 2,512,000
18/08/2023 31,900 -0.40 -1.25 32,300 31,900 30,050 1,430 45,617,000
16/08/2023 32,300 0.30 0.93 32,000 32,400 30,600 4,800 155,040,000
15/08/2023 32,000 -0.50 -1.56 32,500 32,100 32,000 560 17,920,000
14/08/2023 32,500 0.10 0.31 32,400 32,500 32,400 200 6,500,000
11/08/2023 32,400 1.80 5.56 30,600 32,400 30,700 7,080 229,392,000
10/08/2023 30,600 0.00 ■■ 0.00 30,600 31,200 29,000 3,250 99,450,000
09/08/2023 30,600 0.45 1.47 30,150 30,600 30,100 8,640 264,384,000
08/08/2023 30,150 -0.15 -0.50 30,300 30,150 30,150 300 9,045,000
07/08/2023 30,300 -0.10 -0.33 30,400 30,300 29,800 1,080 32,724,000
03/08/2023 30,400 0.40 1.32 30,000 30,400 30,100 100 3,040,000
02/08/2023 30,000 0.30 1.00 29,700 30,000 29,600 7,830 234,900,000
01/08/2023 29,700 -0.90 -3.03 30,600 29,700 29,600 980 29,106,000
31/07/2023 30,600 0.00 ■■ 0.00 30,600 30,600 29,500 560 17,136,000
28/07/2023 30,600 1.00 3.27 29,600 30,900 29,900 9,330 285,498,000
27/07/2023 29,600 -0.30 -1.01 29,900 29,900 29,600 660 19,536,000
26/07/2023 29,900 -0.70 -2.34 30,600 29,900 29,900 30 897,000
24/07/2023 30,600 0.45 1.47 30,150 30,600 30,150 260 7,956,000
21/07/2023 30,150 0.30 1.00 29,850 30,150 29,900 1,850 55,777,500
20/07/2023 29,850 0.00 ■■ 0.00 29,850 29,850 29,850 20 597,000
19/07/2023 29,850 0.25 0.84 29,600 29,850 29,600 1,790 53,431,500
17/07/2023 29,600 -0.10 -0.34 29,700 29,600 29,600 30 888,000
14/07/2023 29,700 0.00 ■■ 0.00 29,700 29,900 29,700 1,940 57,618,000
13/07/2023 29,700 0.00 ■■ 0.00 29,700 29,700 29,200 140 4,158,000
12/07/2023 29,700 -0.20 -0.67 29,900 29,700 29,700 50 1,485,000
11/07/2023 29,900 0.30 1.00 29,600 29,900 29,600 40 1,196,000
10/07/2023 29,600 0.40 1.35 29,200 29,600 29,250 510 15,096,000
07/07/2023 29,200 -0.50 -1.71 29,700 29,200 28,600 800 23,360,000
06/07/2023 29,700 0.20 0.67 29,500 29,700 28,900 170 5,049,000
05/07/2023 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 160 4,720,000
04/07/2023 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 30 885,000
30/06/2023 29,500 0.00 ■■ 0.00 29,500 29,800 29,100 630 18,585,000
29/06/2023 29,500 0.20 0.68 29,300 29,500 29,500 300 8,850,000
27/06/2023 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 10 293,000
26/06/2023 29,300 -0.20 -0.68 29,500 30,100 29,300 110 3,223,000
23/06/2023 29,500 0.50 1.69 29,000 29,500 29,500 4,130 121,835,000
22/06/2023 29,000 -0.20 -0.69 29,200 29,000 29,000 10 290,000
21/06/2023 29,200 -0.60 -2.05 29,800 29,200 29,200 10 292,000
20/06/2023 29,800 0.30 1.01 29,500 29,800 29,500 110 3,278,000
19/06/2023 29,500 0.15 0.51 29,350 29,500 28,000 170 5,015,000
15/06/2023 29,350 -0.15 -0.51 29,500 29,350 29,350 10 293,500
12/06/2023 29,500 0.30 1.02 29,200 29,500 29,200 240 7,080,000
09/06/2023 29,200 0.00 ■■ 0.00 29,200 29,500 29,200 160 4,672,000
08/06/2023 29,200 -0.05 -0.17 29,250 29,200 29,200 60 1,752,000
07/06/2023 29,250 0.25 0.85 29,000 29,250 29,100 1,740 50,895,000
06/06/2023 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 10 290,000
05/06/2023 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 20 580,000
02/06/2023 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 260 7,540,000
01/06/2023 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 14,890 431,810,000
31/05/2023 29,000 0.00 ■■ 0.00 29,000 29,300 29,000 20,260 587,540,000
29/05/2023 29,000 0.40 1.38 28,600 29,000 28,200 2,140 62,060,000
26/05/2023 28,600 0.10 0.35 28,500 28,600 28,600 10 286,000
23/05/2023 28,500 -0.45 -1.58 28,950 28,500 28,500 730 20,805,000
22/05/2023 28,950 0.45 1.55 28,500 28,950 28,500 3,470 100,456,500
19/05/2023 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 10 285,000
18/05/2023 28,500 0.35 1.23 28,150 28,500 28,500 240 6,840,000
17/05/2023 28,150 0.15 0.53 28,000 28,850 28,000 3,630 102,184,500
16/05/2023 28,000 -0.20 -0.71 28,200 28,600 28,000 180 5,040,000
15/05/2023 28,200 1.00 3.55 27,200 28,200 27,500 2,230 62,886,000
12/05/2023 27,200 -0.35 -1.29 27,550 27,300 27,200 20 544,000
11/05/2023 27,550 0.25 0.91 27,300 27,550 27,300 1,770 48,763,500
10/05/2023 27,300 0.05 0.18 27,250 27,300 27,200 280 7,644,000
09/05/2023 27,250 0.25 0.92 27,000 27,250 26,600 1,510 41,147,500
08/05/2023 27,000 0.40 1.48 26,600 27,500 26,900 570 15,390,000
05/05/2023 26,600 0.80 3.01 25,800 26,600 26,200 3,020 80,332,000
04/05/2023 25,800 -1.00 -3.88 26,800 25,800 25,800 10 258,000
28/04/2023 26,800 -0.40 -1.49 27,200 27,000 26,800 130 3,484,000
27/04/2023 27,200 0.45 1.65 26,750 27,200 27,000 20 544,000
26/04/2023 26,750 0.25 0.93 26,500 27,000 26,300 2,080 55,640,000
24/04/2023 26,500 0.00 ■■ 0.00 26,500 26,900 26,500 1,860 49,290,000
20/04/2023 26,500 0.50 1.89 26,000 26,500 26,200 150 3,975,000
18/04/2023 26,000 -1.00 -3.85 27,000 26,200 26,000 200 5,200,000
17/04/2023 27,000 0.00 ■■ 0.00 27,000 27,000 26,100 310 8,370,000
14/04/2023 27,000 0.00 ■■ 0.00 27,000 27,000 26,700 940 25,380,000
13/04/2023 27,000 0.20 0.74 26,800 27,000 26,100 60 1,620,000
11/04/2023 26,800 0.15 0.56 26,650 26,900 26,800 410 10,988,000
10/04/2023 26,650 -0.25 -0.94 26,900 26,650 26,650 1,390 37,043,500
06/04/2023 26,900 0.50 1.86 26,400 26,900 26,000 1,430 38,467,000
05/04/2023 26,400 -0.10 -0.38 26,500 26,400 26,000 80 2,112,000
04/04/2023 26,500 1.00 3.77 25,500 26,500 25,200 60 1,590,000
03/04/2023 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 20 510,000
31/03/2023 25,500 0.00 ■■ 0.00 25,500 25,500 25,200 340 8,670,000
30/03/2023 25,500 0.65 2.55 24,850 25,500 25,500 90 2,295,000
29/03/2023 24,850 -0.25 -1.01 25,100 24,850 24,850 60 1,491,000
28/03/2023 25,100 -0.15 -0.60 25,250 25,100 25,100 10 251,000
24/03/2023 24,750 -5.05 -20.40 29,800 25,250 24,500 200 4,950,000
22/03/2023 25,250 0.45 1.78 24,800 25,250 24,800 400 10,100,000
21/03/2023 24,800 0.05 0.20 24,750 24,800 24,500 380 9,424,000
20/03/2023 24,750 -0.25 -1.01 25,000 24,950 24,700 250 6,187,500
17/03/2023 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 200 5,000,000
16/03/2023 25,000 -0.50 -2.00 25,500 25,000 25,000 710 17,750,000
15/03/2023 25,500 0.65 2.55 24,850 25,500 25,000 40 1,020,000
14/03/2023 24,850 -0.75 -3.02 25,600 24,850 24,850 200 4,970,000
13/03/2023 25,600 0.35 1.37 25,250 25,700 25,100 140 3,584,000
10/03/2023 25,250 0.45 1.78 24,800 25,250 24,800 440 11,110,000
09/03/2023 24,800 0.30 1.21 24,500 25,400 24,800 110 2,728,000
08/03/2023 24,500 -1.10 -4.49 25,600 25,000 24,500 5,780 141,610,000
07/03/2023 25,600 -0.90 -3.52 26,500 26,500 25,600 480 12,288,000
06/03/2023 26,500 -0.50 -1.89 27,000 26,500 26,000 690 18,285,000
02/03/2023 27,000 1.00 3.70 26,000 27,000 26,900 4,760 128,520,000
01/03/2023 26,000 -0.55 -2.12 26,550 26,100 26,000 550 14,300,000
28/02/2023 26,550 -1.95 -7.34 28,500 28,500 26,550 12,720 337,716,000
27/02/2023 28,500 0.70 2.46 27,800 28,500 27,600 140 3,990,000
24/02/2023 27,800 -0.20 -0.72 28,000 28,000 27,800 320 8,896,000
23/02/2023 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 700 19,600,000
22/02/2023 28,000 -0.90 -3.21 28,900 28,300 28,000 700 19,600,000
21/02/2023 28,900 0.40 1.38 28,500 28,900 28,500 2,260 65,314,000
20/02/2023 28,500 0.50 1.75 28,000 28,500 28,000 760 21,660,000
17/02/2023 28,000 -0.90 -3.21 28,900 28,700 27,800 780 21,840,000
16/02/2023 28,900 -1.30 -4.50 30,200 29,000 28,600 2,080 60,112,000
15/02/2023 30,200 1.10 3.64 29,100 30,200 30,200 10 302,000
14/02/2023 29,100 -0.10 -0.34 29,200 29,100 29,100 30 873,000
13/02/2023 29,200 0.40 1.37 28,800 29,200 29,200 20 584,000
10/02/2023 28,800 -1.65 -5.73 30,450 29,200 28,800 40 1,152,000
09/02/2023 30,450 0.75 2.46 29,700 30,450 29,200 180 5,481,000
08/02/2023 29,700 -0.30 -1.01 30,000 29,700 29,700 20 594,000
06/02/2023 30,000 -0.80 -2.67 30,800 30,000 30,000 50 1,500,000
03/02/2023 30,800 0.95 3.08 29,850 30,800 29,800 40 1,232,000
02/02/2023 29,850 -0.75 -2.51 30,600 29,850 29,850 10 298,500
01/02/2023 30,600 0.10 0.33 30,500 30,600 28,400 5,110 156,366,000
31/01/2023 30,500 -0.95 -3.11 31,450 31,000 30,300 1,480 45,140,000
30/01/2023 31,450 0.10 0.32 31,350 31,450 31,450 10 314,500
27/01/2023 31,350 0.35 1.12 31,000 31,350 31,000 150 4,702,500
18/01/2023 31,000 1.00 3.23 30,000 31,000 30,300 220 6,820,000
17/01/2023 30,000 -0.90 -3.00 30,900 30,000 30,000 10 300,000
16/01/2023 30,900 0.00 ■■ 0.00 30,900 0 0 0 0
13/01/2023 30,900 1.00 3.24 29,900 30,900 28,900 80 2,472,000
12/01/2023 29,900 0.90 3.01 29,000 29,900 29,900 10 299,000
11/01/2023 29,000 -1.35 -4.66 30,350 30,000 29,000 30 870,000
09/01/2023 30,350 0.00 ■■ 0.00 30,350 0 0 0 0
04/01/2023 30,350 -0.15 -0.49 30,500 30,350 29,000 120 3,642,000
30/12/2022 30,500 -0.10 -0.33 30,600 30,500 28,700 800 24,400,000
29/12/2022 30,600 0.30 0.98 30,300 30,600 30,600 100 3,060,000
28/12/2022 30,300 0.40 1.32 29,900 30,300 28,500 320 9,696,000
27/12/2022 29,900 0.20 0.67 29,700 29,900 27,650 310 9,269,000
26/12/2022 29,700 -0.60 -2.02 30,300 29,700 28,200 330 9,801,000
23/12/2022 30,300 1.45 4.79 28,850 30,300 30,300 120 3,636,000
21/12/2022 28,850 -2.15 -7.45 31,000 31,000 28,850 1,740 50,199,000
20/12/2022 31,000 -0.40 -1.29 31,400 31,400 29,250 1,160 35,960,000
19/12/2022 31,400 -0.60 -1.91 32,000 32,000 29,800 1,400 43,960,000
15/12/2022 31,550 -2.35 -7.45 33,900 36,250 31,550 20,270 639,518,500
14/12/2022 33,900 0.90 2.65 33,000 33,900 33,900 10 339,000
13/12/2022 33,000 0.40 1.21 32,600 34,750 33,000 150 4,950,000
12/12/2022 32,600 1.60 4.91 31,000 32,700 31,000 610 19,886,000
09/12/2022 31,000 1.80 5.81 29,200 31,000 29,200 50 1,550,000
08/12/2022 29,200 -1.50 -5.14 30,700 30,700 29,200 30 876,000
07/12/2022 30,700 0.20 0.65 30,500 31,450 30,500 1,210 37,147,000
06/12/2022 30,500 0.10 0.33 30,400 30,500 29,000 210 6,405,000
05/12/2022 30,400 1.90 6.25 28,500 30,400 28,900 1,100 33,440,000
02/12/2022 28,500 0.50 1.75 28,000 28,500 28,000 3,030 86,355,000
01/12/2022 28,000 1.10 3.93 26,900 28,550 27,600 4,840 135,520,000
30/11/2022 26,900 0.90 3.35 26,000 27,000 26,000 780 20,982,000
29/11/2022 26,000 0.80 3.08 25,200 26,000 25,250 230 5,980,000
28/11/2022 25,200 1.60 6.35 23,600 25,200 24,000 3,480 87,696,000
25/11/2022 23,600 0.00 ■■ 0.00 23,600 24,650 23,550 2,110 49,796,000
24/11/2022 23,600 -1.30 -5.51 24,900 24,000 23,600 650 15,340,000
23/11/2022 24,900 0.45 1.81 24,450 24,900 23,600 750 18,675,000
22/11/2022 24,450 -0.85 -3.48 25,300 25,000 24,000 2,400 58,680,000
21/11/2022 25,300 -0.20 -0.79 25,500 25,450 24,500 380 9,614,000
18/11/2022 25,500 -0.25 -0.98 25,750 25,500 24,500 90 2,295,000
17/11/2022 25,750 -0.05 -0.19 25,800 25,800 24,000 1,540 39,655,000
16/11/2022 25,800 1.55 6.01 24,250 25,800 22,600 720 18,576,000
15/11/2022 24,250 -1.80 -7.42 26,050 24,250 24,250 2,350 56,987,500
14/11/2022 26,050 -1.95 -7.49 28,000 27,000 26,050 3,560 92,738,000
11/11/2022 28,000 -1.50 -5.36 29,500 29,950 28,000 1,570 43,960,000
10/11/2022 29,500 -2.15 -7.29 31,650 29,500 29,450 750 22,125,000
08/11/2022 31,650 1.80 5.69 29,850 31,650 31,650 10 316,500
07/11/2022 29,850 -1.00 -3.35 30,850 29,850 28,700 2,430 72,535,500
04/11/2022 30,850 -0.65 -2.11 31,500 31,000 29,400 2,030 62,625,500
03/11/2022 31,500 0.05 0.16 31,450 31,600 30,200 420 13,230,000
02/11/2022 31,450 0.45 1.43 31,000 31,450 30,000 220 6,919,000
01/11/2022 31,000 0.80 2.58 30,200 31,000 30,500 1,140 35,340,000
31/10/2022 30,200 -0.40 -1.32 30,600 31,700 30,200 1,740 52,548,000
28/10/2022 30,600 0.00 ■■ 0.00 30,600 31,500 30,600 3,350 102,510,000
27/10/2022 30,600 -0.70 -2.29 31,300 30,700 29,800 960 29,376,000
26/10/2022 31,300 1.50 4.79 29,800 31,300 29,500 1,000 31,300,000
25/10/2022 29,550 -0.25 -0.85 29,800 31,550 28,500 1,870 55,258,500
24/10/2022 29,800 -1.40 -4.70 31,200 30,500 29,800 2,430 72,414,000
21/10/2022 31,200 -2.20 -7.05 33,400 32,000 31,200 1,340 41,808,000
20/10/2022 33,400 -0.60 -1.80 34,000 33,400 32,300 210 7,014,000
19/10/2022 34,000 0.00 ■■ 0.00 34,000 0 0 4,550 154,700,000
18/10/2022 34,000 0.80 2.35 33,200 34,500 33,200 410 13,940,000
17/10/2022 33,200 -0.30 -0.90 33,500 33,900 33,200 2,760 91,632,000
14/10/2022 33,500 1.00 2.99 32,500 33,500 33,000 270 9,045,000
13/10/2022 32,500 -1.00 -3.08 33,500 32,500 32,500 320 10,400,000
12/10/2022 33,500 0.10 0.30 33,400 33,500 33,400 150 5,025,000
11/10/2022 33,400 -1.85 -5.54 35,250 33,400 32,800 1,820 60,788,000
07/10/2022 34,150 -2.55 -7.47 36,700 36,450 34,150 9,130 311,789,500
06/10/2022 36,700 -0.90 -2.45 37,600 37,000 36,000 2,920 107,164,000
05/10/2022 37,600 0.35 0.93 37,250 37,650 36,250 210 7,896,000
04/10/2022 37,250 -0.55 -1.48 37,800 37,250 36,100 220 8,195,000
03/10/2022 37,800 -1.05 -2.78 38,850 37,800 36,400 1,200 45,360,000
30/09/2022 38,850 -1.10 -2.83 39,950 38,850 37,300 540 20,979,000
27/09/2022 39,950 1.20 3.00 38,750 39,950 36,900 150 5,992,500
26/09/2022 38,750 -0.05 -0.13 38,800 38,800 36,450 1,960 75,950,000
23/09/2022 38,800 -1.40 -3.61 40,200 39,100 38,800 3,960 153,648,000
21/09/2022 40,200 -0.55 -1.37 40,750 40,200 38,600 80 3,216,000
20/09/2022 40,200 -0.55 -1.37 40,750 40,200 38,600 80 3,216,000
16/09/2022 40,750 -0.20 -0.49 40,950 40,750 39,500 20 815,000
15/09/2022 40,950 -0.15 -0.37 41,100 40,950 40,950 10 409,500
14/09/2022 41,100 -0.10 -0.24 41,200 41,150 39,000 930 38,223,000
13/09/2022 41,200 0.70 1.70 40,500 41,200 40,500 110 4,532,000
12/09/2022 40,500 0.05 0.12 40,450 41,400 39,500 420 17,010,000
09/09/2022 41,000 0.55 1.34 40,450 41,000 40,400 460 18,860,000
07/09/2022 40,450 0.05 0.12 40,400 40,450 40,000 70 2,831,500
06/09/2022 40,400 -0.15 -0.37 40,550 40,600 40,400 440 17,776,000
05/09/2022 40,550 -0.85 -2.10 41,400 40,550 40,000 60 2,433,000
30/08/2022 41,400 1.15 2.78 40,250 41,400 39,650 590 24,426,000
29/08/2022 40,250 -0.70 -1.74 40,950 40,800 39,150 1,900 76,475,000
25/08/2022 40,950 -1.65 -4.03 42,600 41,400 40,200 2,100 85,995,000
24/08/2022 42,600 1.25 2.93 41,350 42,600 41,300 80 3,408,000
23/08/2022 41,350 -0.55 -1.33 41,900 41,500 39,200 1,020 42,177,000
22/08/2022 41,900 -0.70 -1.67 42,600 41,900 39,700 5,280 221,232,000
21/08/2022 42,600 -0.20 -0.47 42,800 42,600 41,300 4,420 188,292,000
19/08/2022 42,600 -0.20 -0.47 42,800 42,600 41,300 4,420 188,292,000
18/08/2022 42,800 0.80 1.87 42,000 42,800 41,000 660 28,248,000
17/08/2022 42,000 -0.80 -1.90 42,800 42,800 41,900 3,160 132,720,000
16/08/2022 42,800 0.00 ■■ 0.00 42,800 42,800 42,800 50 2,140,000
15/08/2022 42,800 -0.05 -0.12 42,850 42,800 42,800 80 3,424,000
12/08/2022 42,850 0.45 1.05 42,400 42,950 42,000 770 32,994,500
11/08/2022 42,400 -0.30 -0.71 42,700 43,000 41,250 750 31,800,000
10/08/2022 42,700 2.10 4.92 40,600 42,700 40,000 1,390 59,353,000
09/08/2022 40,600 -0.10 -0.25 40,700 40,600 40,600 10 406,000
07/08/2022 40,700 -1.00 -2.46 41,700 40,700 38,800 130 5,291,000
05/08/2022 40,700 -1.00 -2.46 41,700 40,700 38,800 130 5,291,000
04/08/2022 41,700 0.75 1.80 40,950 41,700 39,800 220 9,174,000
03/08/2022 40,950 0.65 1.59 40,300 40,950 40,000 60 2,457,000
02/08/2022 40,300 -0.15 -0.37 40,450 40,300 39,000 70 2,821,000
01/08/2022 40,450 1.15 2.84 39,300 40,500 38,000 360 14,562,000
29/07/2022 39,300 0.30 0.76 39,000 39,300 38,600 100 3,930,000
28/07/2022 39,000 -0.65 -1.67 39,650 39,000 39,000 110 4,290,000
26/07/2022 39,650 -0.15 -0.38 39,800 39,650 38,100 70 2,775,500
25/07/2022 39,800 1.00 2.51 38,800 39,800 38,800 20 796,000
22/07/2022 38,800 -2.70 -6.96 41,500 38,800 38,800 10 388,000
21/07/2022 41,500 1.60 3.86 39,900 41,500 39,900 60 2,490,000
20/07/2022 39,900 0.90 2.26 39,000 39,900 36,500 1,250 49,875,000
19/07/2022 39,000 -0.30 -0.77 39,300 39,300 39,000 580 22,620,000
15/07/2022 39,300 -0.10 -0.25 39,400 39,300 39,300 10 393,000
14/07/2022 39,400 0.20 0.51 39,200 39,400 36,900 220 8,668,000
13/07/2022 39,200 -0.10 -0.26 39,300 39,200 39,000 20 784,000
12/07/2022 39,300 0.05 0.13 39,250 39,300 39,300 10 393,000
11/07/2022 39,250 0.90 2.29 38,350 39,250 39,250 4,010 157,392,500
08/07/2022 38,350 -0.05 -0.13 38,400 38,400 36,350 530 20,325,500
07/07/2022 38,400 0.25 0.65 38,150 38,400 35,600 480 18,432,000
06/07/2022 38,150 -1.25 -3.28 39,400 38,150 38,150 30 1,144,500
05/07/2022 39,400 0.45 1.14 38,950 40,000 39,000 970 38,218,000
04/07/2022 38,950 -2.35 -6.03 41,300 39,000 38,850 520 20,254,000
30/06/2022 41,300 0.40 0.97 40,900 41,300 41,300 20 826,000
29/06/2022 40,900 -0.40 -0.98 41,300 40,900 38,600 430 17,587,000
28/06/2022 41,300 -0.65 -1.57 41,950 41,400 41,300 30 1,239,000
27/06/2022 41,950 0.95 2.26 41,000 41,950 40,900 120 5,034,000
25/06/2022 41,000 1.00 2.44 40,000 41,000 40,000 170 6,970,000
24/06/2022 41,000 1.00 2.44 40,000 41,000 40,000 170 6,970,000
23/06/2022 40,000 -2.60 -6.50 42,600 40,900 39,700 2,330 93,200,000
22/06/2022 42,600 2.60 6.10 40,000 42,600 39,900 620 26,412,000
21/06/2022 40,000 -0.10 -0.25 40,100 40,000 38,700 620 24,800,000
20/06/2022 40,100 -0.40 -1.00 40,500 40,500 38,900 240 9,624,000
17/06/2022 40,500 -0.90 -2.22 41,400 41,000 40,500 20 810,000
14/06/2022 41,400 0.30 0.72 41,100 41,400 40,000 100 4,140,000
13/06/2022 41,100 -0.70 -1.70 41,800 41,900 40,100 550 22,605,000
10/06/2022 41,800 -2.50 -5.98 44,300 43,900 41,800 660 27,588,000
08/06/2022 44,300 0.00 ■■ 0.00 44,300 0 0 0 0
07/06/2022 42,500 1.40 3.29 41,100 42,500 40,000 670 28,475,000
06/06/2022 41,100 -0.30 -0.73 41,400 41,100 40,050 120 4,932,000
03/06/2022 41,400 -0.05 -0.12 41,450 41,400 41,400 30 1,242,000
02/06/2022 41,450 -0.25 -0.60 41,700 41,600 39,500 130 5,388,500
31/05/2022 41,700 -0.15 -0.36 41,850 41,900 38,950 640 26,688,000
30/05/2022 41,850 0.85 2.03 41,000 41,850 41,000 460 19,251,000
27/05/2022 41,000 0.00 ■■ 0.00 41,000 41,000 40,900 3,040 124,640,000
26/05/2022 41,000 0.05 0.12 40,950 41,000 40,000 2,220 91,020,000
25/05/2022 40,950 2.35 5.74 38,600 40,950 38,600 2,080 85,176,000
24/05/2022 38,600 -0.60 -1.55 39,200 39,800 38,350 1,420 54,812,000
23/05/2022 39,200 -0.75 -1.91 39,950 41,000 39,100 390 15,288,000
20/05/2022 39,950 0.95 2.38 39,000 40,950 39,000 2,610 104,269,500
19/05/2022 39,000 -1.50 -3.85 40,500 40,000 38,600 1,740 67,860,000
18/05/2022 40,500 -1.50 -3.70 42,000 41,900 40,500 730 29,565,000
17/05/2022 42,000 0.50 1.19 41,500 42,000 40,000 560 23,520,000
16/05/2022 41,500 -0.80 -1.93 42,300 41,500 41,500 120 4,980,000
13/05/2022 42,300 -0.60 -1.42 42,900 42,300 40,000 1,090 46,107,000
12/05/2022 42,900 -0.40 -0.93 43,300 44,900 42,000 730 31,317,000
11/05/2022 43,300 0.30 0.69 43,000 45,000 43,300 3,060 132,498,000
10/05/2022 43,000 -0.20 -0.47 43,200 43,000 43,000 600 25,800,000
09/05/2022 43,200 -2.70 -6.25 45,900 45,500 43,200 3,590 155,088,000
29/04/2022 45,400 1.40 3.08 44,000 45,400 43,300 420 19,068,000
28/04/2022 44,000 0.10 0.23 43,900 45,300 43,100 3,630 159,720,000
27/04/2022 43,900 2.30 5.24 41,600 43,900 40,900 1,020 44,778,000
26/04/2022 41,600 -0.30 -0.72 41,900 41,900 39,700 1,770 73,632,000
25/04/2022 41,900 -1.35 -3.22 43,250 43,850 41,000 1,450 60,755,000
23/04/2022 43,250 -3.25 -7.51 46,500 46,800 43,250 4,380 189,435,000
22/04/2022 43,250 -3.25 -7.51 46,500 46,800 43,250 4,380 189,435,000
21/04/2022 46,500 -2.40 -5.16 48,900 48,000 45,500 8,150 378,975,000
20/04/2022 48,900 -2.10 -4.29 51,000 50,700 48,000 6,150 300,735,000
19/04/2022 51,000 -0.90 -1.76 51,900 51,900 50,000 12,780 651,780,000
18/04/2022 51,900 0.90 1.73 51,000 53,000 50,000 23,940 1,242,486,000
16/04/2022 51,000 0.10 0.20 50,900 51,500 48,000 12,640 644,640,000
15/04/2022 51,000 0.10 0.20 50,900 51,500 48,000 12,640 644,640,000
14/04/2022 50,900 0.90 1.77 50,000 51,000 49,000 15,180 772,662,000
13/04/2022 50,000 0.10 0.20 49,900 50,500 49,200 4,320 216,000,000
12/04/2022 49,900 -0.10 -0.20 50,000 51,900 49,000 12,940 645,706,000
08/04/2022 50,000 -1.80 -3.60 51,800 51,800 50,000 10,590 529,500,000
07/04/2022 51,800 0.00 ■■ 0.00 51,800 53,000 49,000 25,250 1,307,950,000
06/04/2022 51,800 1.30 2.51 50,500 54,000 50,700 11,920 617,456,000
05/04/2022 50,500 3.30 6.53 47,200 50,500 46,300 13,250 669,125,000
04/04/2022 47,200 0.70 1.48 46,500 47,200 45,000 8,720 411,584,000
01/04/2022 46,500 0.70 1.51 45,800 46,500 45,800 3,280 152,520,000
31/03/2022 45,800 -0.20 -0.44 46,000 45,800 45,000 1,260 57,708,000
30/03/2022 46,000 0.50 1.09 45,500 46,400 45,300 1,580 72,680,000
29/03/2022 45,500 -0.70 -1.54 46,200 45,500 45,000 1,260 57,330,000
28/03/2022 46,200 0.60 1.30 45,600 46,200 45,650 350 16,170,000
25/03/2022 45,600 -0.90 -1.97 46,500 46,500 45,000 7,120 324,672,000
24/03/2022 46,500 0.30 0.65 46,200 46,500 46,200 13,610 632,865,000
23/03/2022 46,200 0.60 1.30 45,600 46,500 45,000 5,820 268,884,000
22/03/2022 45,600 -1.40 -3.07 47,000 46,800 45,000 11,360 518,016,000
21/03/2022 47,000 -1.60 -3.40 48,600 48,000 47,000 190 8,930,000
18/03/2022 48,600 0.10 0.21 48,500 48,600 48,600 100 4,860,000
17/03/2022 48,500 0.70 1.44 47,800 48,500 47,000 1,610 78,085,000
10/03/2022 47,800 -0.20 -0.42 48,000 47,800 47,800 30 1,434,000
09/03/2022 48,000 0.35 0.73 47,650 48,000 47,500 630 30,240,000
08/03/2022 47,650 1.65 3.46 46,000 47,650 46,100 30 1,429,500
07/03/2022 46,000 -2.00 -4.35 48,000 46,000 46,000 100 4,600,000
04/03/2022 48,000 0.00 ■■ 0.00 48,000 48,000 47,950 1,650 79,200,000
03/03/2022 48,000 2.00 4.17 46,000 48,000 46,000 1,380 66,240,000
02/03/2022 46,000 -2.00 -4.35 48,000 46,500 45,650 2,260 103,960,000
01/03/2022 48,000 -0.30 -0.63 48,300 48,300 48,000 370 17,760,000
28/02/2022 48,300 -0.10 -0.21 48,400 48,300 46,000 160 7,728,000
25/02/2022 48,400 1.40 2.89 47,000 49,100 48,400 170 8,228,000
24/02/2022 47,000 -1.00 -2.13 48,000 48,000 47,000 1,700 79,900,000
23/02/2022 48,000 2.00 4.17 46,000 48,000 46,000 850 40,800,000
21/02/2022 46,000 0.00 ■■ 0.00 46,000 46,100 46,000 730 33,580,000
18/02/2022 46,000 -2.00 -4.35 48,000 46,000 45,650 480 22,080,000
17/02/2022 48,000 -0.30 -0.63 48,300 48,000 48,000 10 480,000
15/02/2022 48,300 -0.10 -0.21 48,400 48,300 48,300 10 483,000
14/02/2022 48,400 0.00 ■■ 0.00 48,400 48,400 46,500 220 10,648,000
11/02/2022 48,400 0.40 0.83 48,000 48,500 47,300 520 25,168,000
10/02/2022 48,000 0.95 1.98 47,050 48,000 47,900 240 11,520,000
09/02/2022 47,050 -1.00 -2.13 48,050 48,000 47,050 90 4,234,500
08/02/2022 48,050 -2.45 -5.10 50,500 49,850 48,050 130 6,246,500
07/02/2022 50,500 2.00 3.96 48,500 50,800 49,800 100 5,050,000
29/01/2022 48,500 -0.20 -0.41 48,700 48,500 46,600 130 6,305,000
28/01/2022 48,500 -0.20 -0.41 48,700 48,500 46,600 130 6,305,000
26/01/2022 48,700 0.10 0.21 48,600 48,950 48,700 670 32,629,000
25/01/2022 48,600 2.10 4.32 46,500 48,600 46,500 1,440 69,984,000
24/01/2022 46,500 -1.40 -3.01 47,900 48,000 46,500 750 34,875,000
21/01/2022 47,900 0.95 1.98 46,950 48,000 46,000 490 23,471,000
20/01/2022 46,950 1.10 2.34 45,850 46,950 45,100 6,860 322,077,000
19/01/2022 46,000 1.40 3.04 44,600 46,000 44,300 5,630 258,980,000
18/01/2022 42,100 -2.75 -6.53 44,850 42,400 42,100 740 31,154,000
14/01/2022 44,900 -0.05 -0.11 44,950 44,900 42,400 20 898,000
13/01/2022 44,950 0.85 1.89 44,100 45,000 44,000 5,130 230,593,500
12/01/2022 44,100 -0.10 -0.23 44,200 44,100 41,550 140 6,174,000
11/01/2022 44,200 1.20 2.71 43,000 44,200 43,000 20 884,000
10/01/2022 43,000 -0.50 -1.16 43,500 44,450 42,000 2,150 92,450,000
07/01/2022 43,500 -0.90 -2.07 44,400 44,000 43,500 1,310 56,985,000
06/01/2022 44,400 0.80 1.80 43,600 44,700 43,600 2,270 100,788,000
05/01/2022 43,600 0.25 0.57 43,350 43,600 43,500 280 12,208,000
04/01/2022 43,350 0.00 ■■ 0.00 44,950 45,450 41,900 2,530 109,675,500
31/12/2021 44,950 -0.05 -0.11 45,000 44,950 43,350 490 22,025,500
30/12/2021 45,000 -1.00 -2.22 46,000 45,000 44,000 1,440 64,800,000
29/12/2021 46,000 2.00 4.35 44,000 47,000 43,500 1,380 63,480,000
22/12/2021 44,000 0.40 0.91 43,600 44,000 43,550 480 21,120,000
21/12/2021 43,600 -2.10 -4.82 45,700 45,800 43,600 70 3,052,000
20/12/2021 45,700 0.20 0.44 45,500 46,900 45,700 220 10,054,000
17/12/2021 45,500 0.50 1.10 45,000 46,000 45,000 850 38,675,000
16/12/2021 45,000 -0.50 -1.11 45,500 46,000 44,000 330 14,850,000
15/12/2021 45,500 -0.40 -0.88 45,900 45,850 45,500 1,560 70,980,000
14/12/2021 46,850 -0.05 -0.11 46,900 46,850 46,850 20 937,000
13/12/2021 46,900 0.90 1.92 46,000 46,900 45,700 1,660 77,854,000
10/12/2021 46,000 -0.20 -0.43 46,000 46,800 45,700 2,520 115,920,000
09/12/2021 46,000 -0.80 -1.74 46,800 46,950 46,000 40 1,840,000
08/12/2021 46,800 -0.05 -0.11 46,800 46,850 45,600 190 8,892,000
07/12/2021 46,800 0.70 1.50 46,100 47,500 45,600 5,130 240,084,000
06/12/2021 46,100 -2.40 -5.21 48,500 47,900 45,300 890 41,029,000
02/12/2021 48,500 0.50 1.03 48,000 48,500 45,300 1,020 49,470,000
01/12/2021 48,000 0.50 1.04 47,500 48,000 47,000 1,770 84,960,000
30/11/2021 47,500 0.45 0.95 47,050 48,900 47,500 10,450 496,375,000
29/11/2021 47,050 1.05 2.23 46,000 47,500 45,000 1,150 54,107,500
26/11/2021 46,000 -1.00 -2.17 47,000 47,000 45,300 180 8,280,000
25/11/2021 47,000 0.80 1.70 47,000 47,800 47,000 120 5,640,000
24/11/2021 47,000 1.00 2.13 46,000 47,000 45,100 170 7,990,000
23/11/2021 46,000 -46.00 -100.00 46,000 46,000 46,000 80 3,680,000
22/11/2021 46,000 -1.00 -2.17 47,000 47,000 45,050 2,250 103,500,000
19/11/2021 47,000 -0.10 -0.21 47,100 48,000 47,000 530 24,910,000
18/11/2021 47,100 -0.90 -1.91 48,000 48,000 46,900 530 24,963,000
17/11/2021 48,000 0.15 0.31 47,850 49,000 46,700 1,240 59,520,000
16/11/2021 47,850 -0.15 -0.31 48,000 48,000 47,800 890 42,586,500
15/11/2021 48,000 1.00 2.08 47,000 50,200 44,400 16,030 769,440,000
12/11/2021 47,000 0.80 1.70 46,200 47,200 46,200 710 33,370,000
11/11/2021 46,200 -0.70 -1.52 46,900 46,900 46,200 330 15,246,000
10/11/2021 46,900 -0.60 -1.28 46,900 46,900 46,300 140 6,566,000
09/11/2021 46,900 -0.30 -0.64 47,200 47,200 44,400 1,890 88,641,000
08/11/2021 47,200 0.20 0.42 47,000 47,900 47,200 1,040 49,088,000
05/11/2021 47,900 0.10 0.21 47,900 48,000 46,800 450 21,555,000
03/11/2021 48,000 -1.70 -3.54 48,000 48,400 46,300 890 42,720,000
02/11/2021 48,000 0.80 1.67 47,200 48,500 47,900 1,150 55,200,000
01/11/2021 47,200 1.70 3.60 45,500 47,800 45,000 3,210 151,512,000
29/10/2021 45,500 -0.70 -1.54 46,200 46,000 44,500 1,830 83,265,000
28/10/2021 46,200 0.00 ■■ 0.00 46,200 46,200 46,200 640 29,568,000
27/10/2021 46,200 1.10 2.38 45,100 46,500 45,800 480 22,176,000
26/10/2021 45,100 -0.10 -0.22 45,100 45,600 45,000 780 35,178,000
25/10/2021 45,100 -0.15 -0.33 45,250 46,600 45,100 5,360 241,736,000
23/10/2021 45,250 1.05 2.32 44,200 45,250 44,200 830 37,557,500
22/10/2021 45,250 1.05 2.32 44,200 45,250 44,200 830 37,557,500
21/10/2021 44,200 0.60 1.36 43,600 45,000 41,550 10,960 484,432,000
20/10/2021 43,600 0.10 0.23 43,500 43,700 43,500 1,440 62,784,000
19/10/2021 43,500 1.00 2.30 42,500 43,800 42,000 1,420 61,770,000
18/10/2021 42,500 -0.50 -1.18 43,000 43,000 41,000 2,320 98,600,000
15/10/2021 43,000 -0.80 -1.86 43,800 43,800 42,500 510 21,930,000
14/10/2021 43,800 1.00 2.28 42,800 43,900 43,700 1,450 63,510,000
13/10/2021 42,800 -0.15 -0.35 42,950 42,800 41,500 1,510 64,628,000
12/10/2021 42,950 -0.05 -0.12 43,000 44,000 42,800 3,030 130,138,500
11/10/2021 43,000 -0.10 -0.23 43,100 43,100 43,000 300 12,900,000
08/10/2021 43,100 1.40 3.25 41,700 43,100 41,800 2,600 112,060,000
07/10/2021 41,700 0.10 0.24 41,600 41,900 41,600 460 19,182,000
06/10/2021 41,600 1.20 2.88 40,400 41,600 40,550 590 24,544,000
05/10/2021 40,400 -0.15 -0.37 40,550 41,300 40,400 780 31,512,000
04/10/2021 40,550 -0.05 -0.12 40,550 41,500 40,200 750 30,412,500
01/10/2021 40,550 -0.95 -2.34 41,500 41,500 40,300 240 9,732,000
30/09/2021 41,500 0.40 0.96 41,100 41,500 40,200 250 10,375,000
29/09/2021 41,100 -0.90 -2.19 42,000 42,150 41,000 2,710 111,381,000
28/09/2021 42,000 -1.50 -3.57 43,500 43,500 40,800 1,170 49,140,000
27/09/2021 43,500 -0.75 -1.72 44,250 45,000 43,500 460 20,010,000
24/09/2021 44,250 2.85 6.44 41,400 44,250 41,400 12,050 533,212,500
23/09/2021 41,400 2.70 6.52 38,700 41,400 38,550 27,390 1,133,946,000
22/09/2021 38,700 0.30 0.78 38,400 38,800 38,000 16,530 639,711,000
21/09/2021 38,400 -0.50 -1.30 38,900 38,800 38,400 510 19,584,000
20/09/2021 38,900 0.40 1.03 38,500 38,900 38,500 1,620 63,018,000
17/09/2021 38,500 0.40 1.04 38,100 38,500 38,100 1,700 65,450,000
16/09/2021 38,100 0.10 0.26 38,100 38,300 38,100 1,340 51,054,000
15/09/2021 38,100 -0.45 -1.18 38,550 38,350 38,000 630 24,003,000
14/09/2021 38,550 -0.05 -0.13 38,600 38,550 38,550 30 1,156,500
13/09/2021 38,600 0.80 2.07 37,800 38,800 38,600 370 14,282,000
10/09/2021 37,800 0.20 0.53 37,600 37,800 37,800 800 30,240,000
09/09/2021 37,600 -0.90 -2.39 38,500 37,600 37,500 460 17,296,000
07/09/2021 38,500 -0.40 -1.04 38,900 38,500 38,500 100 3,850,000
06/09/2021 38,900 1.05 2.70 37,850 38,900 38,900 200 7,780,000
05/09/2021 36,000 -0.10 -0.28 36,100 35,500 35,500 640 23,040,000
03/09/2021 35,500 -0.60 -1.69 36,100 35,500 35,500 20 710,000
01/09/2021 37,850 0.10 0.26 37,750 38,000 37,800 810 30,658,500
31/08/2021 37,750 -0.65 -1.72 38,400 37,750 37,750 200 7,550,000
30/08/2021 38,400 0.30 0.78 38,100 38,400 38,100 1,060 40,704,000
27/08/2021 38,100 1.10 2.89 37,000 38,100 38,000 420 16,002,000
26/08/2021 37,000 -37.00 -100.00 37,000 37,000 37,000 120 4,440,000
24/08/2021 37,000 -1.10 -2.97 38,100 38,500 37,000 830 30,710,000
23/08/2021 38,100 1.10 2.89 37,000 39,550 38,100 50 1,905,000
20/08/2021 37,000 0.50 1.35 36,500 38,100 37,000 1,000 37,000,000
19/08/2021 36,500 -1.65 -4.52 38,150 38,150 36,500 1,850 67,525,000
18/08/2021 38,150 0.05 0.13 38,100 38,700 38,100 130 4,959,500
17/08/2021 38,100 0.45 1.18 37,650 38,100 38,000 820 31,242,000
16/08/2021 37,650 1.65 4.38 36,000 37,650 36,500 1,380 51,957,000
13/08/2021 36,000 -0.10 -0.28 36,100 36,000 36,000 70 2,520,000
12/08/2021 36,100 -0.50 -1.39 36,600 36,650 36,100 300 10,830,000
11/08/2021 36,600 -0.20 -0.55 36,800 36,600 35,600 340 12,444,000
10/08/2021 36,800 0.80 2.17 36,000 37,200 36,500 120 4,416,000
09/08/2021 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 50 1,800,000
06/08/2021 36,000 0.90 2.50 36,000 36,900 36,000 200 7,200,000
05/08/2021 36,000 -0.15 -0.42 36,150 36,100 36,000 640 23,040,000
04/08/2021 36,150 0.65 1.80 35,500 36,150 36,150 10 361,500
03/08/2021 35,500 -0.60 -1.69 36,100 35,500 35,500 20 710,000
30/07/2021 36,100 0.60 1.66 35,500 36,100 35,500 320 11,552,000
29/07/2021 35,500 0.45 1.27 35,050 36,000 35,500 270 9,585,000
28/07/2021 35,050 -0.90 -2.57 35,950 35,050 35,050 200 7,010,000
27/07/2021 35,950 0.95 2.64 35,000 35,950 35,950 10 359,500
26/07/2021 35,000 -1.00 -2.86 36,000 36,000 35,000 350 12,250,000
23/07/2021 36,000 0.35 0.97 35,650 36,200 36,000 460 16,560,000
21/07/2021 36,100 0.65 1.80 35,450 36,200 35,600 2,810 101,441,000
20/07/2021 35,450 -1.95 -5.50 37,400 37,750 35,450 1,030 36,513,500
19/07/2021 37,400 1.55 4.14 35,850 37,400 34,000 210 7,854,000
16/07/2021 35,850 -0.65 -1.81 36,500 36,500 35,850 170 6,094,500
15/07/2021 36,500 0.65 1.78 35,850 36,500 35,850 1,350 49,275,000
14/07/2021 35,850 -0.15 -0.42 36,000 35,850 34,500 2,300 82,455,000
13/07/2021 36,000 1.75 4.86 34,250 36,000 35,500 520 18,720,000
12/07/2021 34,250 -2.25 -6.57 36,500 35,450 34,200 1,040 35,620,000
09/07/2021 36,500 -1.50 -4.11 38,000 36,500 36,100 960 35,040,000
08/07/2021 38,000 -0.30 -0.79 38,300 38,300 38,000 210 7,980,000
07/07/2021 38,300 -0.20 -0.52 38,500 38,300 38,300 10 383,000
06/07/2021 38,500 -0.30 -0.78 38,800 38,500 37,450 170 6,545,000
05/07/2021 38,800 -0.20 -0.52 39,000 38,800 38,800 80 3,104,000
02/07/2021 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 470 18,330,000
01/07/2021 39,000 0.30 0.77 38,700 39,000 39,000 460 17,940,000
29/06/2021 38,700 -0.45 -1.16 39,150 38,700 38,700 300 11,610,000
28/06/2021 39,150 -0.10 -0.26 39,250 39,250 39,150 690 27,013,500
25/06/2021 39,250 -0.25 -0.64 39,500 40,000 39,250 760 29,830,000
24/06/2021 39,500 0.50 1.27 39,000 39,500 38,500 960 37,920,000
23/06/2021 39,000 -1.00 -2.56 40,000 39,100 39,000 350 13,650,000
22/06/2021 40,000 -0.50 -1.25 40,500 40,550 40,000 1,410 56,400,000
21/06/2021 40,500 -0.50 -1.23 41,800 41,900 40,000 980 39,690,000
18/06/2021 41,800 0.80 1.91 41,000 41,900 41,100 570 23,826,000
17/06/2021 41,000 0.50 1.22 41,000 42,000 41,000 2,730 111,930,000
16/06/2021 41,000 2.50 6.10 41,000 43,500 40,000 1,650 67,650,000
15/06/2021 40,500 -0.30 -0.74 40,500 40,500 40,200 340 13,770,000
14/06/2021 40,500 -0.50 -1.23 40,500 40,500 40,000 440 17,820,000
11/06/2021 40,500 -0.50 -1.23 41,000 40,500 39,500 1,820 73,710,000
10/06/2021 41,000 0.50 1.22 40,500 41,000 40,000 1,460 59,860,000
09/06/2021 40,500 -0.50 -1.23 40,500 40,500 39,600 350 14,175,000
08/06/2021 40,500 -0.50 -1.23 41,000 42,000 40,000 2,160 87,480,000
07/06/2021 41,000 1.80 4.39 39,200 41,000 39,150 1,590 65,190,000
04/06/2021 39,200 -1.20 -3.06 39,200 39,200 38,000 670 26,264,000
03/06/2021 39,200 2.25 5.74 36,950 39,200 37,100 4,400 172,480,000
02/06/2021 36,950 -0.05 -0.14 37,000 37,000 36,000 550 20,322,500
01/06/2021 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 50 1,850,000
31/05/2021 37,000 -1.95 -5.27 37,000 37,000 36,000 340 12,580,000
28/05/2021 37,000 0.50 1.35 36,500 37,800 36,000 230 8,510,000
27/05/2021 36,500 0.50 1.37 36,000 38,000 36,500 280 10,220,000
26/05/2021 36,000 -1.30 -3.61 37,300 36,900 36,000 220 7,920,000
25/05/2021 37,300 -0.40 -1.07 37,700 37,300 36,000 60 2,238,000
24/05/2021 37,700 1.20 3.18 36,500 37,700 37,700 10 377,000
21/05/2021 36,500 -0.90 -2.47 37,400 36,900 36,500 20 730,000
19/05/2021 37,400 -0.60 -1.60 38,000 37,400 37,000 70 2,618,000
18/05/2021 38,000 2.00 5.26 36,000 38,000 36,000 70 2,660,000
17/05/2021 36,000 0.00 ■■ 0.00 36,000 36,050 36,000 170 6,120,000
13/05/2021 36,000 -2.00 -5.56 38,000 38,000 36,000 400 14,400,000
12/05/2021 38,000 1.05 2.76 36,950 38,000 37,000 710 26,980,000
11/05/2021 36,950 -0.45 -1.22 37,400 36,950 36,000 130 4,803,500
07/05/2021 37,400 1.40 3.74 36,000 37,400 37,400 10 374,000
06/05/2021 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 240 8,640,000
05/05/2021 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 40 1,440,000
04/05/2021 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 20 720,000
03/05/2021 40,950 2.65 6.47 38,300 40,950 35,650 80 3,276,000
29/04/2021 36,000 -1.95 -5.42 37,950 36,000 36,000 100 3,600,000
28/04/2021 37,950 -0.35 -0.92 38,300 37,950 35,700 170 6,451,500
22/04/2021 38,300 1.80 4.70 36,500 38,800 35,200 400 15,320,000
20/04/2021 36,500 -0.50 -1.37 37,000 37,200 36,500 190 6,935,000
19/04/2021 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 210 7,770,000
15/04/2021 37,000 -1.50 -4.05 38,500 37,500 37,000 310 11,470,000
14/04/2021 38,500 -2.00 -5.19 38,500 38,500 36,500 220 8,470,000
13/04/2021 38,500 2.30 5.97 36,200 38,500 36,500 460 17,710,000
12/04/2021 36,200 -1.30 -3.59 37,500 39,500 36,000 1,010 36,562,000
10/04/2021 37,500 -1.00 -2.67 38,500 38,000 37,500 230 8,625,000
09/04/2021 37,500 -1.00 -2.67 38,500 38,000 37,500 230 8,625,000
08/04/2021 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 10 385,000
05/04/2021 38,500 0.00 ■■ 0.00 38,500 38,500 38,450 100 3,850,000
03/04/2021 40,950 2.65 6.47 38,300 38,500 38,400 80 3,276,000
02/04/2021 38,500 0.20 0.52 38,300 38,500 38,400 230 8,855,000
01/04/2021 38,300 0.30 0.78 38,000 38,300 38,000 230 8,809,000
31/03/2021 38,000 -0.95 -2.50 38,950 38,000 38,000 260 9,880,000
30/03/2021 38,950 0.45 1.16 38,500 38,950 38,950 10 389,500
29/03/2021 38,500 -0.10 -0.26 38,600 38,500 38,500 10 385,000
26/03/2021 38,600 0.05 0.13 38,600 38,650 38,600 490 18,914,000
25/03/2021 38,600 -0.05 -0.13 38,650 38,650 38,600 350 13,510,000
24/03/2021 38,650 -1.35 -3.49 40,000 38,650 38,000 170 6,570,500
23/03/2021 40,000 -0.50 -1.25 40,500 40,000 38,050 290 11,600,000
22/03/2021 40,500 -0.20 -0.49 40,700 40,500 40,500 120 4,860,000
19/03/2021 40,700 -0.80 -1.97 41,500 41,000 40,700 550 22,385,000
18/03/2021 41,500 0.50 1.20 41,000 41,500 41,500 10 415,000
17/03/2021 41,000 -0.50 -1.22 41,500 41,500 41,000 1,230 50,430,000
16/03/2021 41,500 -0.10 -0.24 41,500 41,500 41,400 1,390 57,685,000
15/03/2021 41,500 1.45 3.49 40,050 41,500 41,400 290 12,035,000
12/03/2021 40,050 0.05 0.12 40,000 40,100 40,050 130 5,206,500
11/03/2021 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 380 15,200,000
10/03/2021 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 1,710 68,400,000
09/03/2021 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 3,630 145,200,000
08/03/2021 40,000 0.50 1.25 39,500 40,000 39,800 1,690 67,600,000
05/03/2021 39,500 -0.50 -1.27 39,500 39,900 37,000 1,160 45,820,000
04/03/2021 39,500 -0.50 -1.27 40,000 39,500 38,950 1,070 42,265,000
03/03/2021 40,000 0.50 1.25 39,500 40,000 39,500 1,480 59,200,000
02/03/2021 39,500 -0.50 -1.27 40,000 40,000 39,500 560 22,120,000
01/03/2021 40,000 -0.50 -1.25 40,000 40,000 39,500 830 33,200,000
26/02/2021 40,000 0.05 0.13 39,950 40,000 39,950 950 38,000,000
25/02/2021 39,950 0.05 0.13 39,950 40,000 39,800 410 16,379,500
24/02/2021 39,950 0.05 0.13 39,900 40,000 39,800 510 20,374,500
23/02/2021 39,900 0.40 1.00 39,500 40,500 39,500 800 31,920,000
22/02/2021 39,500 1.00 2.53 38,500 39,500 38,500 1,330 52,535,000
19/02/2021 38,500 0.50 1.30 38,500 39,000 38,500 550 21,175,000
18/02/2021 38,500 1.50 3.90 37,000 38,600 37,600 990 38,115,000
17/02/2021 37,000 1.00 2.70 36,000 37,000 36,500 420 15,540,000
09/02/2021 36,000 1.00 2.78 35,000 36,000 35,000 500 18,000,000
08/02/2021 35,000 -2.00 -5.71 37,000 37,000 35,000 370 12,950,000
05/02/2021 37,000 -0.50 -1.35 37,500 37,000 37,000 200 7,400,000
05/01/2021 38,000 1.50 3.95 36,500 38,000 38,000 10 380,000
04/01/2021 36,500 0.10 0.27 36,400 36,500 36,400 160 5,840,000
31/12/2020 36,400 -0.10 -0.27 36,500 36,800 34,450 1,490 54,236,000
30/12/2020 36,500 -0.30 -0.82 36,500 36,500 36,100 190 6,935,000
29/12/2020 36,500 0.00 ■■ 0.00 36,500 36,500 36,000 110 4,015,000
28/12/2020 36,500 -0.10 -0.27 36,600 36,800 36,000 12,433 453,804,500
27/12/2020 36,600 0.90 2.46 35,700 36,600 35,700 145 5,307,000
25/12/2020 36,600 0.90 2.46 35,700 36,600 35,700 145 5,307,000
24/12/2020 35,700 -1.30 -3.64 37,000 36,800 35,700 8,274 295,381,800
23/12/2020 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 133 4,921,000
22/12/2020 37,000 -1.20 -3.24 38,200 37,000 37,000 52 1,924,000
21/12/2020 38,200 2.40 6.28 35,800 38,300 36,300 658 25,135,600
20/12/2020 35,800 2.30 6.42 33,500 35,800 34,500 15,661 560,663,800
18/12/2020 35,800 2.30 6.42 33,500 35,800 34,500 15,661 560,663,800
17/12/2020 33,500 -3.30 -9.85 36,800 35,800 33,500 26 871,000
16/12/2020 36,800 0.30 0.82 36,500 36,800 35,200 12 441,600
15/12/2020 36,800 0.30 0.82 36,500 36,800 35,200 12 441,600
14/12/2020 36,500 1.00 2.74 35,500 36,500 35,500 14 511,000
13/12/2020 35,500 -0.50 -1.41 36,000 36,500 35,500 51 1,810,500
11/12/2020 35,500 -0.50 -1.41 36,000 36,500 35,500 51 1,810,500
10/12/2020 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 80 2,880,000
09/12/2020 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 1 36,000
08/12/2020 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 993 35,748,000
07/12/2020 36,000 -0.20 -0.56 36,200 36,200 36,000 1,000 36,000,000
02/12/2020 35,800 0.60 1.68 35,200 35,800 35,200 112 4,009,600
01/12/2020 35,800 0.60 1.68 35,200 35,800 35,200 112 4,009,600
27/11/2020 35,200 -1.60 -4.55 36,800 35,200 35,200 40 1,408,000
26/11/2020 36,800 1.30 3.53 35,500 36,800 36,800 120 4,416,000
25/11/2020 35,500 -0.30 -0.85 35,800 35,800 35,500 2,110 74,905,000
24/11/2020 35,800 -0.30 -0.84 36,100 36,100 35,800 5,280 189,024,000
23/11/2020 36,100 0.10 0.28 36,000 36,800 36,100 1,420 51,262,000
20/11/2020 36,000 0.00 ■■ 0.00 36,000 36,100 36,000 360 12,960,000
19/11/2020 36,000 0.60 1.67 35,350 36,000 36,000 7 252,000
18/11/2020 35,350 -1.55 -4.38 36,900 36,200 35,300 5,810 205,383,500
17/11/2020 36,900 0.90 2.44 36,000 36,900 36,000 331 12,213,900
16/11/2020 36,000 0.40 1.11 35,600 36,000 36,000 127 4,572,000
13/11/2020 35,600 -0.40 -1.12 36,000 35,600 35,500 25 890,000
12/11/2020 36,000 -1.60 -4.44 37,550 38,550 36,000 217 7,812,000
11/11/2020 37,550 0.00 ■■ 0.00 37,500 37,550 37,550 40 1,502,000
09/11/2020 38,600 1.90 4.92 36,700 38,600 37,500 84 3,242,400
05/11/2020 36,700 -0.10 -0.27 36,850 36,700 36,000 276 10,129,200
04/11/2020 36,850 0.00 ■■ 0.00 36,850 36,850 36,000 785 28,927,250
03/11/2020 36,850 -0.90 -2.44 37,750 36,850 35,400 171 6,301,350
02/11/2020 37,750 0.30 0.79 37,500 37,750 36,600 101 3,812,750
30/10/2020 37,500 1.50 4.00 36,000 37,500 37,500 5 187,500
29/10/2020 36,000 -1.00 -2.78 37,000 37,000 34,700 764 27,504,000
28/10/2020 37,000 -1.00 -2.70 37,950 37,000 36,600 29 1,073,000
26/10/2020 37,950 2.00 5.27 36,000 38,000 36,500 989 37,532,550
23/10/2020 36,000 1.00 2.78 35,000 36,000 35,550 237 8,532,000
22/10/2020 35,000 1.20 3.43 33,850 35,000 35,000 1 35,000
21/10/2020 33,850 -0.10 -0.30 34,000 33,900 33,850 200 6,770,000
20/10/2020 34,000 0.00 ■■ 0.00 34,000 34,100 34,000 262 8,908,000
19/10/2020 34,000 0.50 1.47 33,500 34,000 33,900 719 24,446,000
16/10/2020 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 3,105 104,017,500
15/10/2020 33,500 -0.50 -1.49 34,000 34,000 33,500 570 19,095,000
14/10/2020 34,000 0.50 1.47 33,500 34,000 33,500 11 374,000
13/10/2020 33,500 -1.40 -4.18 34,850 34,200 33,500 194 6,499,000
09/10/2020 34,850 -0.10 -0.29 35,000 35,000 34,000 2,105 73,359,250
08/10/2020 35,000 0.30 0.86 34,750 35,000 34,700 201 7,035,000
07/10/2020 34,750 -0.30 -0.86 35,000 34,900 34,200 3,015 104,771,250
06/10/2020 35,000 0.00 ■■ 0.00 35,000 35,100 33,800 3,963 138,705,000
05/10/2020 35,000 0.00 ■■ 0.00 35,000 35,000 33,800 2,212 77,420,000
01/10/2020 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 100 3,500,000
29/09/2020 35,000 -0.10 -0.29 35,100 35,000 35,000 3,500 122,500,000
25/09/2020 35,100 0.30 0.85 34,800 35,100 33,500 3,514 123,341,400
23/09/2020 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 80 2,784,000
22/09/2020 34,800 0.00 ■■ 0.00 34,800 34,800 33,000 579 20,149,200
21/09/2020 34,800 0.30 0.86 34,500 34,800 32,500 517 17,991,600
18/09/2020 34,500 0.00 ■■ 0.00 34,500 34,500 33,900 80 2,760,000
17/09/2020 34,500 2.20 6.38 32,300 0 0 554 19,113,000
16/09/2020 32,300 0.30 0.93 32,000 33,500 32,300 520 16,796,000
15/09/2020 32,000 0.30 0.94 31,700 32,000 32,000 25 800,000
14/09/2020 31,700 -1.20 -3.79 32,900 32,900 31,700 3 95,100
11/09/2020 32,900 1.70 5.17 31,200 32,900 31,500 10 329,000
09/09/2020 31,200 -2.20 -7.05 33,400 33,400 31,200 1,460 45,552,000
08/09/2020 33,400 -0.50 -1.50 33,900 33,400 32,000 148 4,943,200
07/09/2020 33,900 1.00 2.95 32,900 33,900 33,300 607 20,577,300
04/09/2020 32,900 0.30 0.91 32,600 32,900 31,500 114 3,750,600
03/09/2020 32,600 0.00 ■■ 0.00 32,600 33,000 31,500 144 4,694,400
01/09/2020 32,600 1.50 4.60 31,100 32,600 31,300 3,230 105,298,000
31/08/2020 31,100 -0.90 -2.89 32,000 32,700 31,100 96 2,985,600
28/08/2020 32,000 -0.40 -1.25 32,400 32,500 32,000 154 4,928,000
27/08/2020 32,400 0.90 2.78 31,500 32,400 30,500 73 2,365,200
25/08/2020 31,500 0.40 1.27 31,100 31,500 31,400 27 850,500
23/08/2020 31,100 -1.90 -6.11 32,950 31,100 31,100 20 622,000
21/08/2020 31,100 -1.90 -6.11 32,950 31,100 31,100 20 622,000
20/08/2020 32,950 0.50 1.52 32,500 32,950 31,000 2 65,900
19/08/2020 32,500 1.00 3.08 31,500 32,500 32,500 30 975,000
18/08/2020 31,500 0.50 1.59 31,000 32,900 31,000 205 6,457,500
17/08/2020 31,000 -1.50 -4.84 32,500 31,000 31,000 1 31,000
13/08/2020 32,500 0.40 1.23 32,100 32,500 32,400 3,425 111,312,500
12/08/2020 32,100 1.10 3.43 31,000 32,500 31,000 285 9,148,500
11/08/2020 31,000 -0.60 -1.94 31,600 31,850 30,100 68 2,108,000
10/08/2020 31,600 1.40 4.43 30,200 31,900 30,300 2,013 63,610,800
09/08/2020 30,200 0.70 2.32 29,500 30,200 29,600 268 8,093,600
07/08/2020 30,200 0.70 2.32 29,500 30,200 29,600 268 8,093,600
06/08/2020 29,500 -0.60 -2.03 30,050 30,050 29,500 62 1,829,000
05/08/2020 30,050 0.60 2.00 29,450 30,050 30,050 1 30,050
04/08/2020 29,450 0.10 0.34 29,350 29,450 29,450 3 88,350
03/08/2020 29,350 -1.30 -4.43 30,600 29,350 29,350 1 29,350
31/07/2020 30,600 -0.20 -0.65 30,800 30,600 30,600 23 703,800
30/07/2020 30,600 -0.20 -0.65 30,800 30,600 30,600 23 703,800
29/07/2020 30,800 0.50 1.62 30,300 31,000 30,000 2,400 73,920,000
28/07/2020 30,300 1.10 3.63 29,200 30,300 29,200 144 4,363,200
27/07/2020 29,200 -1.10 -3.77 30,300 31,000 29,150 22,103 645,407,600
25/07/2020 30,300 0.60 1.98 29,700 30,750 29,000 2,671 80,931,300
24/07/2020 30,300 0.60 1.98 29,700 30,750 29,000 2,671 80,931,300
23/07/2020 29,700 -1.10 -3.70 30,800 31,000 28,950 12,647 375,615,900
22/07/2020 30,800 -0.10 -0.32 30,950 30,900 29,800 568 17,494,400
21/07/2020 30,950 0.90 2.91 30,000 31,500 30,000 1,050 32,497,500
20/07/2020 30,000 -0.10 -0.33 30,150 30,700 30,000 1,079 32,370,000
19/07/2020 30,150 -0.40 -1.33 30,550 30,900 30,050 21,901 660,315,150
17/07/2020 30,150 -0.40 -1.33 30,550 30,900 30,050 21,901 660,315,150
16/07/2020 30,550 -0.30 -0.98 30,900 30,550 30,500 802 24,501,100
15/07/2020 30,900 0.30 0.97 30,550 30,950 29,700 12,666 391,379,400
14/07/2020 30,550 -0.30 -0.98 30,900 31,200 30,350 30,098 919,493,900
13/07/2020 30,900 -0.40 -1.29 31,300 31,800 30,900 38 1,174,200
11/07/2020 31,300 0.60 1.92 30,700 31,450 30,800 30,220 945,886,000
10/07/2020 31,300 0.60 1.92 30,700 31,450 30,800 30,220 945,886,000
09/07/2020 30,700 -0.20 -0.65 30,850 32,000 30,650 92,970 2,854,179,000
08/07/2020 30,850 -0.50 -1.62 31,400 30,900 30,100 33,871 1,044,920,350
07/07/2020 31,400 1.90 6.05 29,500 31,500 30,400 34,250 1,075,450,000
06/07/2020 29,500 0.00 ■■ 0.00 29,500 30,350 29,100 44 1,298,000
04/07/2020 29,500 0.10 0.34 29,400 29,600 29,500 470 13,865,000
03/07/2020 29,500 0.10 0.34 29,400 29,600 29,500 470 13,865,000
02/07/2020 29,400 -1.10 -3.74 30,500 30,400 29,400 651 19,139,400
01/07/2020 30,500 0.00 ■■ 0.00 30,500 30,500 29,200 1,520 46,360,000
30/06/2020 30,500 0.50 1.64 30,000 30,500 30,500 9 274,500
29/06/2020 30,000 -0.60 -2.00 30,650 30,600 28,550 1,292 38,760,000
27/06/2020 30,650 0.65 2.12 30,000 30,650 30,200 260 7,969,000
26/06/2020 30,650 0.65 2.12 30,000 30,650 30,200 260 7,969,000
25/06/2020 30,000 -1.00 -3.33 31,000 31,000 30,000 1,046 31,380,000
24/06/2020 31,000 0.60 1.94 30,400 31,000 30,400 60,290 1,868,990,000
23/06/2020 30,400 -0.10 -0.33 30,500 30,900 30,300 18,777 570,820,800
22/06/2020 30,500 0.00 ■■ 0.00 30,500 30,650 29,600 2,845 86,772,500
20/06/2020 30,500 1.20 3.93 29,300 30,500 29,000 4,311 131,485,500
19/06/2020 30,500 1.20 3.93 29,300 30,500 29,000 4,311 131,485,500
18/06/2020 29,300 0.10 0.34 29,200 30,000 29,200 3,508 102,784,400
17/06/2020 29,200 -0.05 -0.17 29,250 29,900 29,200 3,950 115,340,000
16/06/2020 29,250 -0.80 -2.74 30,000 30,500 29,250 1,368 40,014,000
15/06/2020 30,000 0.40 1.33 29,600 30,900 29,600 5,369 161,070,000
13/06/2020 29,600 0.60 2.03 29,000 29,700 28,000 164 4,854,400
12/06/2020 29,600 0.60 2.03 29,000 29,700 28,000 164 4,854,400
11/06/2020 29,000 -1.10 -3.79 30,100 30,600 29,000 2,659 77,111,000
10/06/2020 30,100 0.10 0.33 30,000 30,500 30,000 2,550 76,755,000
09/06/2020 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1,203 36,090,000
08/06/2020 30,000 0.50 1.67 29,500 30,950 29,300 2,792 83,760,000
06/06/2020 29,500 -0.50 -1.69 30,000 30,500 29,500 195 5,752,500
05/06/2020 29,500 -0.50 -1.69 30,000 30,500 29,500 195 5,752,500
04/06/2020 30,000 1.60 5.33 28,400 30,350 29,000 2,248 67,440,000
03/06/2020 28,400 0.20 0.70 28,200 29,900 28,000 1,825 51,830,000
02/06/2020 28,200 -0.10 -0.35 28,300 28,400 28,200 764 21,544,800
01/06/2020 28,300 0.30 1.06 28,000 28,900 28,000 815 23,064,500
31/05/2020 28,000 -0.10 -0.36 28,050 28,000 28,000 27 756,000
29/05/2020 28,000 -0.10 -0.36 28,050 28,000 28,000 27 756,000
28/05/2020 28,050 -0.30 -1.07 28,300 29,500 28,050 25 701,250
27/05/2020 28,300 -0.70 -2.47 29,000 29,000 28,300 184 5,207,200
26/05/2020 29,000 0.00 ■■ 0.00 29,000 29,000 28,100 351 10,179,000
25/05/2020 29,000 1.10 3.79 27,900 29,000 28,000 666 19,314,000
24/05/2020 27,900 -0.10 -0.36 28,000 29,000 27,700 866 24,161,400
22/05/2020 27,900 -0.10 -0.36 28,000 29,000 27,700 866 24,161,400
21/05/2020 28,000 -0.90 -3.21 28,900 28,850 28,000 298 8,344,000
20/05/2020 28,900 0.90 3.11 28,000 29,000 28,500 931 26,905,900
19/05/2020 28,000 0.60 2.14 27,350 28,500 27,350 259 7,252,000
18/05/2020 27,350 0.20 0.73 27,200 28,000 25,600 2,066 56,505,100
17/05/2020 27,200 -0.10 -0.37 27,300 28,300 27,200 885 24,072,000
15/05/2020 27,200 -0.10 -0.37 27,300 28,300 27,200 885 24,072,000
14/05/2020 27,300 -0.60 -2.20 27,900 27,850 27,300 28 764,400
13/05/2020 27,900 -0.10 -0.36 28,000 28,000 27,200 225 6,277,500
12/05/2020 28,000 0.00 ■■ 0.00 28,000 28,500 28,000 264 7,392,000
11/05/2020 28,000 0.40 1.43 27,550 28,000 27,600 851 23,828,000
10/05/2020 27,550 -0.40 -1.45 27,950 28,200 27,550 2,006 55,265,300
08/05/2020 27,550 -0.40 -1.45 27,950 28,200 27,550 2,006 55,265,300
07/05/2020 27,950 0.90 3.22 27,000 28,000 27,000 2,391 66,828,450
06/05/2020 27,000 0.90 3.33 26,100 27,200 26,950 1,245 33,615,000
05/05/2020 26,100 0.00 ■■ 0.00 26,100 27,000 26,100 6,162 160,828,200
04/05/2020 26,100 0.20 0.77 25,900 27,200 25,700 800 20,880,000
01/05/2020 25,900 -0.30 -1.16 26,200 27,800 25,700 690 17,871,000
30/04/2020 25,900 -0.30 -1.16 26,200 27,800 25,700 690 17,871,000
29/04/2020 25,900 -0.30 -1.16 26,200 27,800 25,700 690 17,871,000
28/04/2020 26,200 -0.30 -1.15 26,500 28,300 26,200 57 1,493,400
27/04/2020 26,500 0.40 1.51 26,150 26,500 25,050 888 23,532,000
26/04/2020 26,150 0.10 0.38 26,000 27,800 26,150 5,622 147,015,300
24/04/2020 26,150 0.10 0.38 26,000 27,800 26,150 5,622 147,015,300
23/04/2020 26,000 -0.40 -1.54 26,400 26,800 25,500 378 9,828,000
22/04/2020 26,400 1.70 6.44 24,700 26,400 24,500 33,443 882,895,200
21/04/2020 24,700 -0.90 -3.64 25,600 25,600 24,500 1,348 33,295,600
20/04/2020 25,600 -0.70 -2.73 26,300 26,800 25,100 290 7,424,000
19/04/2020 26,300 0.90 3.42 25,400 26,500 26,200 1,379 36,267,700
17/04/2020 26,300 0.90 3.42 25,400 26,500 26,200 1,379 36,267,700
16/04/2020 25,400 0.30 1.18 25,050 26,400 25,400 22,306 566,572,400
15/04/2020 25,050 0.00 ■■ 0.00 25,050 25,950 25,050 30,909 774,270,450
14/04/2020 25,050 -0.30 -1.20 25,300 25,600 24,500 1,101 27,580,050
13/04/2020 25,300 0.40 1.58 24,900 25,700 23,600 36,669 927,725,700
12/04/2020 24,900 1.60 6.43 23,300 24,900 23,350 1,895 47,185,500
10/04/2020 24,900 1.60 6.43 23,300 24,900 23,350 1,895 47,185,500
09/04/2020 23,300 0.80 3.43 22,500 24,050 22,000 2,078 48,417,400
08/04/2020 22,500 -0.30 -1.33 22,800 22,700 21,250 3,865 86,962,500
07/04/2020 22,800 -0.10 -0.44 22,850 23,000 22,200 194 4,423,200
06/04/2020 22,850 1.10 4.81 21,800 23,000 21,800 289 6,603,650
05/04/2020 21,800 0.00 ■■ 0.00 21,800 21,850 21,400 4,993 108,847,400
03/04/2020 21,800 0.00 ■■ 0.00 21,800 21,850 21,400 4,993 108,847,400
02/04/2020 21,800 -1.00 -4.59 22,800 22,300 21,250 1,262 27,511,600
01/04/2020 21,800 -1.00 -4.59 22,800 22,300 21,250 1,262 27,511,600
31/03/2020 22,800 -0.10 -0.44 22,900 22,900 21,300 2,168 49,430,400
30/03/2020 22,900 -1.70 -7.42 24,600 24,450 22,900 877 20,083,300
29/03/2020 24,600 -0.20 -0.81 24,800 24,600 23,250 162 3,985,200
27/03/2020 24,600 -0.20 -0.81 24,800 24,600 23,250 162 3,985,200
26/03/2020 24,800 -0.40 -1.61 25,200 26,800 23,600 289 7,167,200
25/03/2020 25,200 0.60 2.38 24,650 26,350 24,700 112 2,822,400
24/03/2020 24,650 -0.10 -0.41 24,750 24,700 23,050 18 443,700
23/03/2020 24,750 -1.90 -7.68 26,600 25,900 24,750 556 13,761,000
22/03/2020 26,600 -0.30 -1.13 26,900 26,800 25,950 21,256 565,409,600
20/03/2020 26,600 -0.30 -1.13 26,900 26,800 25,950 21,256 565,409,600
19/03/2020 26,900 -0.60 -2.23 27,500 27,000 26,000 501 13,476,900
18/03/2020 27,500 1.00 3.64 26,500 28,000 26,500 261 7,177,500
17/03/2020 26,500 0.70 2.64 25,800 27,500 26,500 45 1,192,500
16/03/2020 25,800 0.80 3.10 25,000 26,750 24,500 3,210 82,818,000
13/03/2020 25,000 -0.90 -3.60 25,900 25,900 24,100 12,470 311,750,000
12/03/2020 25,900 -1.90 -7.34 27,800 26,000 25,900 29,080 753,172,000
11/03/2020 27,800 -0.70 -2.52 27,800 27,800 27,000 810 22,518,000
10/03/2020 27,800 0.00 ■■ 0.00 27,800 27,800 25,900 419 11,648,200
09/03/2020 27,800 -1.20 -4.32 29,000 28,000 27,800 245 6,811,000
06/03/2020 29,000 -0.50 -1.72 29,500 29,500 29,000 327 9,483,000
05/03/2020 29,500 -0.50 -1.69 30,000 30,000 29,500 358 10,561,000
04/03/2020 30,000 0.00 ■■ 0.00 30,000 30,000 29,500 51 1,530,000
03/03/2020 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 80 2,400,000
02/03/2020 30,000 0.30 1.00 29,700 30,000 29,900 121 3,630,000
28/02/2020 29,700 0.00 ■■ 0.00 29,700 30,900 29,000 73 2,168,100
27/02/2020 29,700 0.30 1.01 29,400 29,900 29,700 8 237,600
26/02/2020 29,400 0.40 1.36 29,000 29,900 29,000 424 12,465,600
25/02/2020 29,000 -1.00 -3.45 30,000 30,000 29,000 71 2,059,000
24/02/2020 30,000 0.50 1.67 29,500 30,000 30,000 80 2,400,000
21/02/2020 29,500 -0.70 -2.37 30,200 30,850 29,500 12,052 355,534,000
20/02/2020 30,200 1.00 3.31 29,200 30,900 30,000 158 4,771,600
19/02/2020 29,200 0.60 2.05 28,600 30,400 29,200 156 4,555,200
18/02/2020 28,600 -0.90 -3.15 29,500 29,500 28,600 85 2,431,000
17/02/2020 29,500 0.00 ■■ 0.00 29,500 29,500 27,900 150 4,425,000
15/02/2020 29,500 0.00 ■■ 0.00 29,500 29,500 29,000 215 6,342,500
14/02/2020 29,500 0.00 ■■ 0.00 29,500 29,500 29,000 215 6,342,500
13/02/2020 29,500 0.10 0.34 29,350 29,900 29,500 370 10,915,000
12/02/2020 29,350 -0.60 -2.04 30,000 30,500 29,350 14 410,900
11/02/2020 30,000 0.90 3.00 29,100 30,000 30,000 1 30,000
10/02/2020 29,100 -1.10 -3.78 30,150 30,150 29,100 208 6,052,800
09/02/2020 30,150 -0.80 -2.65 30,950 30,900 30,150 314 9,467,100
07/02/2020 30,150 -0.80 -2.65 30,950 30,900 30,150 314 9,467,100
06/02/2020 30,950 1.00 3.23 29,950 30,950 29,950 209 6,468,550
05/02/2020 29,950 0.80 2.67 29,100 30,400 29,100 487 14,585,650
04/02/2020 29,100 -1.60 -5.50 30,700 32,000 29,100 789 22,959,900
03/02/2020 30,700 -1.80 -5.86 32,450 32,400 30,700 519 15,933,300
02/02/2020 32,450 -0.30 -0.92 32,800 32,450 32,450 10 324,500
31/01/2020 32,450 -0.30 -0.92 32,800 32,450 32,450 10 324,500
30/01/2020 32,800 -0.50 -1.52 33,300 32,800 31,000 85 2,788,000
29/01/2020 33,300 1.20 3.60 32,100 33,300 31,050 8,007 266,633,100
28/01/2020 33,300 1.20 3.60 32,100 33,300 31,050 8,007 266,633,100
27/01/2020 33,300 1.20 3.60 32,100 33,300 31,050 8,007 266,633,100
26/01/2020 33,300 1.20 3.60 32,100 33,300 31,050 8,007 266,633,100
24/01/2020 33,300 1.20 3.60 32,100 33,300 31,050 8,007 266,633,100
23/01/2020 33,300 1.20 3.60 32,100 33,300 31,050 8,007 266,633,100
22/01/2020 33,300 1.20 3.60 32,100 33,300 31,050 8,007 266,633,100
21/01/2020 32,100 0.65 2.02 32,100 32,800 32,100 80,030 2,568,963,000
20/01/2020 32,100 -0.90 -2.80 33,000 33,350 31,000 40 1,284,000
17/01/2020 33,000 0.55 1.67 32,450 33,750 32,000 71,230 2,350,590,000
16/01/2020 32,450 0.95 2.93 31,500 32,450 32,000 112,860 3,662,307,000
15/01/2020 31,500 -1.25 -3.97 32,750 34,900 31,000 50 1,575,000
13/01/2020 30,700 -2.30 -7.49 32,950 32,750 30,700 31,606 970,304,200
09/01/2020 32,950 0.10 0.30 32,900 33,000 32,950 210 6,919,500
08/01/2020 32,900 -0.10 -0.30 32,950 32,900 31,000 58 1,908,200
06/01/2020 32,950 1.10 3.34 31,900 32,950 32,500 2 65,900
03/01/2020 31,900 0.50 1.57 31,400 33,000 31,700 2,240 71,456,000
02/01/2020 31,400 -1.40 -4.46 32,800 32,950 31,000 861 27,035,400
31/12/2019 32,800 -2.40 -7.32 35,200 36,000 32,750 1,686 55,300,800
30/12/2019 35,200 -1.80 -5.11 37,000 37,000 35,200 210 7,392,000
27/12/2019 37,000 0.00 ■■ 0.00 37,050 37,500 35,000 1,157 42,809,000
26/12/2019 37,050 -0.10 -0.27 37,100 37,500 36,500 3,634 134,639,700
25/12/2019 37,100 0.00 ■■ 0.00 37,100 37,150 36,550 23,499 871,812,900
24/12/2019 37,100 -2.70 -7.28 39,750 38,500 37,000 468 17,362,800
23/12/2019 39,750 -0.10 -0.25 39,900 39,750 38,650 79 3,140,250
21/12/2019 39,900 0.05 0.13 39,850 40,000 38,550 1,970 78,603,000
20/12/2019 39,900 0.05 0.13 39,850 40,000 38,550 1,970 78,603,000
19/12/2019 39,850 1.20 3.01 38,700 40,000 38,700 325 12,951,250
18/12/2019 38,700 0.70 1.81 38,000 40,000 37,700 2,818 109,056,600
17/12/2019 38,000 -2.00 -5.26 40,000 39,000 38,000 997 37,886,000
16/12/2019 40,000 -0.90 -2.25 40,900 40,800 40,000 97 3,880,000
13/12/2019 40,900 0.00 ■■ 0.00 40,900 41,000 39,000 993 40,613,700
12/12/2019 40,900 -0.10 -0.24 41,000 41,200 40,350 1,140 46,626,000
11/12/2019 41,000 -0.10 -0.24 41,150 41,000 38,400 991 40,631,000
10/12/2019 41,150 -0.90 -2.19 42,000 42,000 39,200 2,874 118,265,100
09/12/2019 42,000 0.80 1.90 41,250 42,000 41,300 1,441 60,522,000
06/12/2019 41,250 -0.80 -1.94 42,000 42,000 41,250 698 28,792,500
05/12/2019 42,000 1.50 3.57 40,500 43,300 41,000 3,712 155,904,000
04/12/2019 40,500 1.70 4.20 38,800 40,800 39,000 5,392 218,376,000
03/12/2019 38,800 0.30 0.77 38,500 38,800 38,500 298 11,562,400
02/12/2019 38,500 -0.40 -1.04 38,850 38,900 36,450 4,454 171,479,000
29/11/2019 38,850 0.80 2.06 38,050 38,850 38,850 1 38,850
28/11/2019 38,050 0.00 ■■ 0.00 38,050 38,900 38,050 710 27,015,500
27/11/2019 38,050 0.00 ■■ 0.00 38,050 38,050 38,050 1 38,050
26/11/2019 38,050 -1.00 -2.63 39,000 39,000 38,000 1,588 60,423,400
25/11/2019 39,000 -0.50 -1.28 39,500 39,500 38,500 685 26,715,000
22/11/2019 39,500 0.00 ■■ 0.00 39,500 39,500 38,600 5,901 233,089,500
21/11/2019 39,500 0.50 1.27 39,000 39,500 39,000 52 2,054,000
20/11/2019 39,000 0.20 0.51 38,800 39,000 38,500 3,500 136,500,000
19/11/2019 38,800 -0.20 -0.52 39,000 39,000 38,700 637 24,715,600
15/11/2019 39,000 0.00 ■■ 0.00 39,000 39,000 38,100 1,651 64,389,000
14/11/2019 39,000 0.00 ■■ 0.00 39,000 39,300 38,500 553 21,567,000
13/11/2019 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 829 32,331,000
12/11/2019 39,000 1.00 2.56 38,000 39,000 38,000 806 31,434,000
11/11/2019 38,000 -0.20 -0.53 38,200 38,000 38,000 312 11,856,000
08/11/2019 38,200 0.10 0.26 38,150 38,200 38,200 560 21,392,000
07/11/2019 38,150 -0.30 -0.79 38,400 38,150 38,150 200 7,630,000
05/11/2019 38,400 -0.80 -2.08 39,200 39,500 38,300 3,237 124,300,800
04/11/2019 39,200 0.20 0.51 39,000 39,200 39,200 2 78,400
02/11/2019 39,000 -0.40 -1.03 39,400 39,300 38,250 1,892 73,788,000
01/11/2019 39,000 -0.40 -1.03 39,400 39,300 38,250 1,892 73,788,000
31/10/2019 39,400 -0.10 -0.25 39,500 39,400 38,250 2,064 81,321,600
30/10/2019 39,500 0.00 ■■ 0.00 39,500 40,200 38,800 755 29,822,500
29/10/2019 39,500 1.20 3.04 38,300 39,500 38,500 4,456 176,012,000
28/10/2019 38,300 -0.70 -1.83 39,000 38,400 38,300 301 11,528,300
25/10/2019 39,000 0.00 ■■ 0.00 39,000 39,000 38,300 411 16,029,000
24/10/2019 39,000 0.50 1.28 38,500 39,300 39,000 63 2,457,000
23/10/2019 38,500 0.50 1.30 38,050 39,000 37,700 1,515 58,327,500
22/10/2019 38,050 -0.80 -2.10 38,800 39,000 38,050 32 1,217,600
21/10/2019 38,800 -0.20 -0.52 38,950 38,950 38,200 1,799 69,801,200
18/10/2019 38,950 0.80 2.05 38,200 39,000 38,200 365 14,216,750
17/10/2019 38,200 -0.80 -2.09 39,000 40,000 38,200 5,311 202,880,200
16/10/2019 39,000 0.10 0.26 38,900 39,000 38,500 1,545 60,255,000
15/10/2019 38,900 0.60 1.54 38,300 39,000 38,000 5,310 206,559,000
14/10/2019 38,300 0.00 ■■ 0.00 38,300 39,000 38,200 1,892 72,463,600
11/10/2019 38,300 -0.10 -0.26 38,400 38,300 37,200 581 22,252,300
09/10/2019 38,400 0.40 1.04 38,000 38,500 37,400 58 2,227,200
08/10/2019 38,000 0.00 ■■ 0.00 38,000 38,000 37,900 2,746 104,348,000
07/10/2019 38,000 0.10 0.26 37,900 38,000 37,000 697 26,486,000
04/10/2019 37,900 0.40 1.06 37,500 38,500 37,550 4,106 155,617,400
03/10/2019 37,500 -0.50 -1.33 38,000 38,500 37,500 82 3,075,000
02/10/2019 38,000 0.00 ■■ 0.00 38,000 38,500 37,900 4,117 156,446,000
01/10/2019 38,000 1.00 2.63 37,000 38,000 36,000 638 24,244,000
30/09/2019 37,000 0.00 ■■ 0.00 37,000 38,000 37,000 283 10,471,000
27/09/2019 37,000 0.50 1.35 36,450 37,500 36,800 3,000 111,000,000
26/09/2019 36,450 0.20 0.55 36,300 36,450 36,000 945 34,445,250
25/09/2019 36,300 0.40 1.10 35,900 36,600 35,500 2,010 72,963,000
24/09/2019 35,900 0.60 1.67 35,300 35,900 33,500 5,807 208,471,300
23/09/2019 35,300 -0.10 -0.28 35,350 35,300 35,000 161 5,683,300
20/09/2019 35,350 -0.10 -0.28 35,450 35,350 35,350 1 35,350
19/09/2019 35,450 0.10 0.28 35,350 35,500 35,050 781 27,686,450
18/09/2019 35,350 -0.30 -0.85 35,650 35,500 34,600 173 6,115,550
17/09/2019 35,650 -0.10 -0.28 35,700 35,700 35,000 19,154 682,840,100
16/09/2019 35,700 -0.20 -0.56 35,900 35,800 35,000 594 21,205,800
13/09/2019 35,900 0.90 2.51 35,000 36,500 35,500 25,204 904,823,600
12/09/2019 35,000 0.60 1.71 34,400 36,000 34,100 6,152 215,320,000
11/09/2019 34,400 -0.10 -0.29 34,500 35,600 33,900 4,753 163,503,200
10/09/2019 34,500 -0.50 -1.45 35,000 35,850 34,000 2,900 100,050,000
09/09/2019 35,000 -0.70 -2.00 35,700 37,500 34,500 8,094 283,290,000
06/09/2019 35,700 0.70 1.96 35,000 36,500 35,000 4,020 143,514,000
05/09/2019 35,000 -1.00 -2.86 36,000 36,900 35,000 33,274 1,164,590,000
04/09/2019 36,000 -0.70 -1.94 36,700 37,000 34,150 22,344 804,384,000
03/09/2019 36,700 -0.10 -0.27 36,800 37,750 36,350 830 30,461,000
30/08/2019 36,800 0.40 1.09 36,400 37,850 36,150 3,619 133,179,200
29/08/2019 36,400 0.30 0.82 36,100 38,000 36,100 6,328 230,339,200
28/08/2019 36,100 -0.60 -1.66 36,750 37,700 35,500 5,300 191,330,000
27/08/2019 36,750 -0.10 -0.27 36,900 37,200 36,600 4,646 170,740,500
26/08/2019 36,900 -1.10 -2.98 38,000 38,250 36,900 1,989 73,394,100
23/08/2019 38,000 -0.60 -1.58 38,600 38,500 37,700 3,109 118,142,000
22/08/2019 38,600 0.30 0.78 38,300 39,900 38,500 2,112 81,523,200
21/08/2019 38,300 0.10 0.26 38,200 39,000 38,200 1,749 66,986,700
20/08/2019 38,200 -0.40 -1.05 38,600 39,000 38,050 2,387 91,183,400
19/08/2019 38,600 0.10 0.26 38,550 39,100 38,000 5,196 200,565,600
16/08/2019 38,550 0.30 0.78 38,250 38,700 38,000 6,282 242,171,100
15/08/2019 38,250 0.30 0.78 38,000 38,400 36,200 5,939 227,166,750
14/08/2019 38,000 -0.60 -1.58 38,650 39,000 37,550 13,666 519,308,000
13/08/2019 38,650 -1.40 -3.62 40,000 39,900 37,200 18,629 720,010,850
12/08/2019 40,000 -1.40 -3.50 41,350 41,950 39,400 7,504 300,160,000
09/08/2019 41,350 -0.40 -0.97 41,750 42,450 40,500 3,237 133,849,950
08/08/2019 41,750 1.30 3.11 40,500 42,200 40,000 6,947 290,037,250
07/08/2019 40,500 -0.50 -1.23 41,050 42,000 39,200 13,941 564,610,500
06/08/2019 41,050 -0.60 -1.46 41,600 44,400 40,900 22,617 928,427,850
05/08/2019 41,600 2.50 6.01 39,150 41,600 40,100 7,308 304,012,800
02/08/2019 39,150 2.60 6.64 36,600 39,150 36,400 18,298 716,366,700
01/08/2019 36,600 2.30 6.28 34,300 36,700 33,050 10,494 384,080,400
31/07/2019 34,300 2.00 5.83 32,300 34,500 32,250 11,186 383,679,800
30/07/2019 32,300 -0.20 -0.62 32,500 32,500 32,200 678 21,899,400
29/07/2019 32,500 0.30 0.92 32,200 32,500 32,000 6,129 199,192,500
26/07/2019 32,200 0.10 0.31 32,100 32,200 31,800 1,818 58,539,600
25/07/2019 32,100 0.00 ■■ 0.00 32,100 32,100 31,800 5,152 165,379,200
24/07/2019 32,100 0.10 0.31 32,000 32,300 31,300 6,051 194,237,100
23/07/2019 32,000 0.80 2.50 31,200 32,200 31,200 9,703 310,496,000
22/07/2019 31,200 -0.60 -1.92 31,750 31,800 31,200 6,258 195,249,600
19/07/2019 31,750 0.10 0.31 31,650 32,300 31,700 3,684 116,967,000
18/07/2019 31,650 0.50 1.58 31,100 32,000 30,900 8,400 265,860,000
17/07/2019 31,100 0.00 ■■ 0.00 31,100 31,100 31,000 1,909 59,369,900
16/07/2019 31,100 0.10 0.32 31,000 31,100 30,700 4,172 129,749,200
15/07/2019 31,000 0.10 0.32 30,900 31,300 30,500 8,207 254,417,000
12/07/2019 30,900 -0.10 -0.32 31,000 31,200 30,500 2,649 81,854,100
11/07/2019 31,000 0.00 ■■ 0.00 31,000 31,600 31,000 1,811 56,141,000
10/07/2019 31,000 0.00 ■■ 0.00 31,000 32,000 31,000 3,184 98,704,000
09/07/2019 31,000 0.30 0.97 30,700 31,500 30,200 5,076 157,356,000
08/07/2019 30,700 -0.30 -0.98 31,000 30,800 30,400 1,318 40,462,600
05/07/2019 31,000 -0.10 -0.32 31,050 31,050 30,800 2,666 82,646,000
04/07/2019 31,050 1.00 3.22 30,050 31,600 30,050 9,426 292,677,300
03/07/2019 30,050 -0.40 -1.33 30,500 30,600 30,050 2,586 77,709,300
02/07/2019 30,500 0.40 1.31 30,100 32,000 30,500 12,701 387,380,500
01/07/2019 30,100 -0.20 -0.66 30,300 30,850 29,350 1,679 50,537,900
28/06/2019 30,300 0.20 0.66 30,100 31,000 29,850 1,709 51,782,700
27/06/2019 30,100 -0.20 -0.66 30,300 30,300 29,400 7,099 213,679,900
26/06/2019 30,300 0.10 0.33 30,200 30,400 29,500 4,775 144,682,500
25/06/2019 30,200 -0.80 -2.65 31,000 31,300 29,900 1,795 54,209,000
24/06/2019 31,000 0.40 1.29 30,600 31,200 30,350 5,531 171,461,000
21/06/2019 30,600 0.00 ■■ 0.00 30,600 31,000 30,300 4,132 126,439,200
20/06/2019 30,600 0.80 2.61 29,800 30,750 30,000 6,949 212,639,400
19/06/2019 29,800 1.20 4.03 28,650 29,800 28,900 8,095 241,231,000
18/06/2019 28,650 0.00 ■■ 0.00 28,600 29,000 28,500 5,428 155,512,200
17/06/2019 28,600 0.00 ■■ 0.00 28,600 28,900 28,150 2,133 61,003,800
16/06/2019 28,600 0.00 ■■ 0.00 28,600 28,800 27,700 4,714 134,820,400
14/06/2019 28,600 0.00 ■■ 0.00 28,600 28,800 27,700 4,714 134,820,400
13/06/2019 28,600 0.20 0.70 28,400 29,150 28,300 5,540 158,444,000
11/06/2019 28,400 1.40 4.93 27,000 28,400 27,000 32,926 935,098,400
10/06/2019 27,000 -0.20 -0.74 27,200 27,700 27,000 6,211 167,697,000
09/06/2019 27,200 0.20 0.74 27,000 27,900 27,000 2,278 61,961,600
07/06/2019 27,200 0.20 0.74 27,000 27,900 27,000 2,278 61,961,600
06/06/2019 27,000 1.80 6.67 25,250 27,000 25,400 5,886 158,922,000
05/06/2019 25,250 0.10 0.40 25,200 25,600 25,200 1,276 32,219,000
04/06/2019 25,200 0.00 ■■ 0.00 25,200 25,300 25,200 561 14,137,200
03/06/2019 25,200 -0.60 -2.38 25,800 26,100 25,200 3,548 89,409,600
02/06/2019 25,800 -0.70 -2.71 26,500 26,500 25,800 1,037 26,754,600
31/05/2019 25,800 -0.70 -2.71 26,500 26,500 25,800 1,037 26,754,600
30/05/2019 26,500 -1.00 -3.77 27,500 27,100 26,500 10,983 291,049,500
29/05/2019 27,500 -0.50 -1.82 28,000 28,200 27,500 1,269 34,897,500
28/05/2019 28,000 1.20 4.29 26,800 28,000 26,800 7,607 212,996,000
27/05/2019 26,800 1.10 4.10 25,700 27,000 25,400 10,772 288,689,600
26/05/2019 25,700 0.70 2.72 25,000 26,000 25,000 11,452 294,316,400
24/05/2019 25,700 0.70 2.72 25,000 26,000 25,000 11,452 294,316,400
23/05/2019 25,000 -0.10 -0.40 25,100 25,300 25,000 3,660 91,500,000
22/05/2019 25,100 -0.30 -1.20 25,400 26,000 24,050 20,833 522,908,300
21/05/2019 25,400 0.40 1.57 25,000 25,400 25,100 4,898 124,409,200
20/05/2019 25,000 0.10 0.40 24,900 25,600 25,000 1,255 31,375,000
19/05/2019 24,900 -0.10 -0.40 24,950 25,450 24,000 22,342 556,315,800
17/05/2019 24,900 -0.10 -0.40 24,950 25,450 24,000 22,342 556,315,800
16/05/2019 24,950 0.30 1.20 24,700 25,100 24,800 2,743 68,437,850
15/05/2019 24,700 -0.10 -0.40 24,800 25,100 24,700 15,795 390,136,500
14/05/2019 24,800 0.20 0.81 24,650 25,300 24,650 2,412 59,817,600
13/05/2019 24,650 0.00 ■■ 0.00 24,650 25,000 24,000 9,017 222,269,050
12/05/2019 24,650 0.10 0.41 24,550 25,500 24,550 3,443 84,869,950
10/05/2019 24,650 0.10 0.41 24,550 25,500 24,550 3,443 84,869,950
09/05/2019 24,550 -0.30 -1.22 24,900 25,000 24,550 3,231 79,321,050
08/05/2019 24,900 0.20 0.80 24,700 25,000 24,500 1,320 32,868,000
07/05/2019 24,700 -0.10 -0.40 24,800 25,400 24,000 8,503 210,024,100
06/05/2019 24,800 -0.20 -0.81 25,000 25,000 24,800 6,388 158,422,400
05/05/2019 25,000 0.00 ■■ 0.00 25,000 25,200 25,000 921 23,025,000
03/05/2019 25,000 0.00 ■■ 0.00 25,000 25,200 25,000 921 23,025,000
02/05/2019 25,000 0.00 ■■ 0.00 25,000 26,000 25,000 4,609 115,225,000
01/05/2019 25,000 0.00 ■■ 0.00 25,000 25,600 24,100 5,143 128,575,000
30/04/2019 25,000 0.00 ■■ 0.00 25,000 25,600 24,100 5,143 128,575,000
29/04/2019 25,000 0.00 ■■ 0.00 25,000 25,600 24,100 5,143 128,575,000
28/04/2019 25,000 0.00 ■■ 0.00 25,000 25,600 24,100 5,143 128,575,000
26/04/2019 25,000 0.00 ■■ 0.00 25,000 25,600 24,100 5,143 128,575,000
25/04/2019 25,000 0.00 ■■ 0.00 25,000 26,300 25,000 1,733 43,325,000
24/04/2019 25,000 0.00 ■■ 0.00 25,000 25,200 24,000 10,828 270,700,000
23/04/2019 25,000 -0.20 -0.80 25,200 26,200 24,900 2,898 72,450,000
22/04/2019 25,200 -0.20 -0.79 25,350 25,300 24,900 4,675 117,810,000
21/04/2019 25,350 -0.20 -0.79 25,550 25,550 24,800 877 22,231,950
19/04/2019 25,350 -0.20 -0.79 25,550 25,550 24,800 877 22,231,950
18/04/2019 25,550 0.20 0.78 25,350 25,550 24,000 11,378 290,707,900
17/04/2019 25,350 0.00 ■■ 0.00 25,350 26,000 25,350 1,303 33,031,050
16/04/2019 25,350 0.30 1.18 25,100 26,000 25,350 587 14,880,450
15/04/2019 25,100 -0.30 -1.20 25,400 26,100 24,500 10,065 252,631,500
12/04/2019 25,100 -0.30 -1.20 25,400 26,100 24,500 10,065 252,631,500
11/04/2019 25,400 -0.10 -0.39 25,500 26,500 25,400 6,882 174,802,800
10/04/2019 25,500 -0.70 -2.75 26,200 25,500 25,500 57 1,453,500
09/04/2019 26,200 0.60 2.29 25,600 26,400 25,800 10,840 284,008,000
08/04/2019 25,600 -0.40 -1.56 26,050 26,950 24,300 6,633 169,804,800
05/04/2019 26,050 0.30 1.15 25,800 27,150 26,000 3,109 80,989,450
04/04/2019 25,800 -0.10 -0.39 25,900 26,500 24,200 12,461 321,493,800
03/04/2019 25,900 0.50 1.93 25,400 25,950 25,000 3,081 79,797,900
02/04/2019 25,400 0.90 3.54 24,500 25,400 24,950 992 25,196,800
01/04/2019 24,500 -0.50 -2.04 25,000 25,000 24,000 5,850 143,325,000
30/03/2019 22,900 0.30 1.31 22,600 23,000 22,600 24,800 567,920,000
29/03/2019 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 451 11,275,000
28/03/2019 25,000 -0.80 -3.20 25,800 25,500 24,500 1,448 36,200,000
27/03/2019 25,800 0.80 3.10 25,000 26,500 24,000 7,798 201,188,400
26/03/2019 25,000 -0.50 -2.00 25,500 26,000 24,900 6,820 170,500,000
25/03/2019 25,500 0.50 1.96 25,000 25,500 24,900 1,961 50,005,500
22/03/2019 25,000 0.00 ■■ 0.00 25,000 25,000 24,850 7,833 195,825,000
21/03/2019 25,000 0.00 ■■ 0.00 25,000 26,000 25,000 2,170 54,250,000
20/03/2019 25,000 0.50 2.00 24,500 25,000 24,200 910 22,750,000
19/03/2019 24,500 -0.50 -2.04 25,000 25,450 24,400 492 12,054,000
18/03/2019 25,000 0.00 ■■ 0.00 25,000 25,000 24,300 1,752 43,800,000
15/03/2019 25,000 -0.40 -1.60 25,450 25,600 24,300 664 16,600,000
14/03/2019 25,450 0.00 ■■ 0.00 25,450 25,700 25,400 1,191 30,310,950
13/03/2019 25,450 1.70 6.68 23,800 25,450 23,900 7,685 195,583,250
12/03/2019 23,800 0.30 1.26 23,500 24,050 23,500 1,701 40,483,800
11/03/2019 23,500 0.00 ■■ 0.00 23,500 23,800 23,500 966 22,701,000
08/03/2019 23,500 -0.10 -0.43 23,650 23,800 23,500 1,386 32,571,000
07/03/2019 23,650 -0.20 -0.85 23,850 23,750 23,600 1,810 42,806,500
06/03/2019 23,850 0.00 ■■ 0.00 23,900 23,850 23,600 720 17,172,000
05/03/2019 23,900 -0.10 -0.42 23,950 24,100 23,550 2,649 63,311,100
04/03/2019 23,950 0.40 1.67 23,500 24,350 23,250 2,362 56,569,900
01/03/2019 23,500 0.30 1.28 23,250 23,500 22,700 2,841 66,763,500
28/02/2019 23,250 0.30 1.29 22,950 23,350 22,400 2,888 67,146,000
27/02/2019 22,950 -0.40 -1.74 23,300 24,000 22,800 4,229 97,055,550
26/02/2019 23,300 0.10 0.43 23,250 24,000 23,250 2,751 64,098,300
25/02/2019 23,250 -0.60 -2.58 23,900 24,000 22,500 1,212 28,179,000
22/02/2019 23,900 -0.10 -0.42 24,000 24,050 23,900 445 10,635,500
21/02/2019 24,000 1.00 4.17 23,000 24,050 23,000 7,320 175,680,000
20/02/2019 23,000 0.30 1.30 22,700 23,050 22,750 589 13,547,000
19/02/2019 22,700 -0.10 -0.44 22,750 22,800 22,700 1,156 26,241,200
18/02/2019 22,750 -0.20 -0.88 22,950 22,900 22,600 973 22,135,750
15/02/2019 22,950 0.30 1.31 22,700 22,950 22,600 2,162 49,617,900
14/02/2019 22,700 -0.30 -1.32 23,000 23,000 22,600 556 12,621,200
13/02/2019 23,000 0.60 2.61 22,400 23,000 22,300 2,001 46,023,000
12/02/2019 22,400 0.60 2.68 21,800 22,900 22,000 6,430 144,032,000
11/02/2019 21,800 0.00 ■■ 0.00 21,800 22,000 21,800 4,200 91,560,000
01/02/2019 21,800 -0.50 -2.29 22,300 22,300 21,800 6,261 136,489,800
31/01/2019 22,300 0.00 ■■ 0.00 22,300 22,350 22,300 461 10,280,300
30/01/2019 22,300 -0.10 -0.45 22,350 22,400 22,300 200 4,460,000
29/01/2019 22,350 0.10 0.45 22,300 22,400 22,350 40 894,000
28/01/2019 22,300 -0.80 -3.59 23,100 23,200 22,300 551 12,287,300
25/01/2019 23,100 0.30 1.30 22,850 23,200 22,800 2,399 55,416,900
24/01/2019 22,850 0.30 1.31 22,600 22,850 22,600 70,000 1,599,500,000
23/01/2019 22,600 -0.40 -1.77 23,000 23,000 22,000 616,000 13,921,600,000
22/01/2019 23,000 -0.10 -0.43 23,050 23,500 23,000 552,000 12,696,000,000
21/01/2019 23,050 -0.10 -0.43 23,200 23,500 23,050 5,010 115,480,500
20/01/2019 23,200 0.30 1.29 22,900 23,200 22,900 614,000 14,244,800,000
18/01/2019 23,200 0.30 1.29 22,900 23,200 22,900 6,140 142,448,000
17/01/2019 22,900 0.70 3.06 22,200 23,100 22,300 15,360 351,744,000
16/01/2019 22,200 -0.10 -0.45 22,300 22,450 22,200 2,300 51,060,000
15/01/2019 22,300 0.20 0.90 22,100 22,300 22,100 3,340 74,482,000
14/01/2019 22,100 -0.10 -0.45 22,200 22,200 22,000 2,120 46,852,000
11/01/2019 22,200 0.70 3.15 21,500 22,200 21,500 31,070 689,754,000
10/01/2019 21,500 0.20 0.93 21,300 21,600 21,300 5,440 116,960,000
09/01/2019 21,300 -0.05 -0.23 21,350 21,500 21,300 1,350 28,755,000
08/01/2019 21,350 -0.05 -0.23 21,400 21,400 21,350 100 2,135,000
07/01/2019 21,400 0.20 0.93 21,200 21,400 21,200 1,420 30,388,000
04/01/2019 21,200 -0.20 -0.94 21,400 21,200 21,200 1,000 21,200,000
03/01/2019 21,400 0.10 0.47 21,400 21,500 21,400 610 13,054,000
02/01/2019 21,400 -0.05 -0.23 21,450 21,750 21,350 4,780 102,292,000
30/12/2018 21,450 -0.15 -0.70 21,600 21,600 21,400 19,420 416,559,000
28/12/2018 21,450 -0.15 -0.70 21,600 21,600 21,400 19,420 416,559,000
27/12/2018 21,600 0.60 2.78 21,000 21,600 21,500 620 13,392,000
26/12/2018 21,000 -0.20 -0.95 21,200 22,300 21,000 2,720 57,120,000
25/12/2018 21,200 -0.15 -0.71 21,350 21,350 21,050 2,450 51,940,000
24/12/2018 21,350 0.20 0.94 21,350 21,750 21,350 3,860 82,411,000
23/12/2018 21,350 -0.55 -2.58 21,900 22,350 21,350 6,250 133,437,500
21/12/2018 21,350 -0.55 -2.58 21,900 22,350 21,350 6,250 133,437,500
20/12/2018 23,450 0.65 2.77 22,800 23,450 22,800 9,490 222,540,500
19/12/2018 22,800 -0.20 -0.88 23,000 23,100 22,800 27,130 618,564,000
18/12/2018 23,000 -0.15 -0.65 23,150 23,150 22,700 10,860 249,780,000
17/12/2018 23,150 -0.05 -0.22 23,200 23,300 23,150 4,300 99,545,000
15/12/2018 23,200 0.10 0.43 23,100 23,200 23,100 18,230 422,936,000
14/12/2018 23,200 0.10 0.43 23,100 23,200 23,100 18,230 422,936,000
13/12/2018 23,100 0.05 0.22 23,100 23,300 23,100 3,940 91,014,000
12/12/2018 23,100 0.05 0.22 23,050 23,300 23,050 28,430 656,733,000
11/12/2018 23,050 0.05 0.22 23,000 23,200 23,050 6,490 149,594,500
10/12/2018 23,000 0.05 0.22 23,000 23,100 23,000 10,350 238,050,000
09/12/2018 23,000 -0.05 -0.22 23,050 23,100 22,800 16,950 389,850,000
07/12/2018 23,000 -0.05 -0.22 23,050 23,100 22,800 16,950 389,850,000
06/12/2018 23,050 -0.05 -0.22 23,100 23,100 22,800 6,870 158,353,500
05/12/2018 23,100 0.30 1.30 22,800 23,100 22,750 7,200 166,320,000
04/12/2018 22,800 0.20 0.88 22,600 22,900 22,650 14,100 321,480,000
03/12/2018 22,600 -0.30 -1.33 22,900 22,900 22,600 27,670 625,342,000
30/11/2018 22,900 0.30 1.31 22,600 23,000 22,600 24,800 567,920,000
29/11/2018 22,600 0.30 1.33 22,300 23,000 22,500 15,720 355,272,000
28/11/2018 22,300 -0.75 -3.36 23,050 24,600 22,000 69,750 1,555,425,000
27/11/2018 23,050 0.75 3.25 22,300 23,050 22,000 24,310 560,345,500
26/11/2018 22,300 -0.45 -2.02 22,750 23,850 22,100 24,010 535,423,000
25/11/2018 22,750 -0.15 -0.66 22,900 22,900 22,750 2,140 48,685,000
23/11/2018 22,750 -0.15 -0.66 22,900 22,900 22,750 2,140 48,685,000
22/11/2018 22,900 0.70 3.06 22,200 22,950 22,150 37,240 852,796,000
21/11/2018 22,200 -0.50 -2.25 22,700 23,800 22,200 3,010 66,822,000
20/11/2018 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 4,100 93,070,000
19/11/2018 22,700 0.05 0.22 22,700 22,750 22,700 7,750 175,925,000
18/11/2018 22,700 -0.15 -0.66 22,700 24,150 22,550 25,320 574,764,000
16/11/2018 22,700 -0.15 -0.66 22,700 24,150 22,550 25,320 574,764,000
15/11/2018 22,700 -0.05 -0.22 22,750 22,800 22,100 21,360 484,872,000
14/11/2018 22,750 -1.70 -7.47 24,450 23,350 22,750 8,730 198,607,500
13/11/2018 24,450 1.45 5.93 23,000 24,450 24,450 20 489,000
12/11/2018 23,000 -0.70 -3.04 23,700 23,700 22,500 8,620 198,260,000
09/11/2018 23,700 0.55 2.32 23,150 23,850 22,600 3,310 78,447,000
08/11/2018 23,150 -0.65 -2.81 23,800 23,150 22,400 5,820 134,733,000
07/11/2018 23,800 -0.90 -3.78 24,700 23,800 23,000 2,800 66,640,000
06/11/2018 24,700 -0.25 -1.01 24,950 24,700 23,250 110 2,717,000
05/11/2018 24,950 1.05 4.21 23,900 24,950 24,950 10 249,500
01/11/2018 23,900 0.60 2.51 23,300 23,900 23,900 10 239,000
31/10/2018 23,900 0.60 2.51 23,300 23,900 23,900 10 239,000
30/10/2018 23,300 1.00 4.29 22,300 23,300 22,300 5,440 126,752,000
29/10/2018 22,300 -0.20 -0.90 22,500 22,600 22,300 56,660 1,263,518,000
28/10/2018 22,500 -0.40 -1.78 22,900 24,200 22,500 550 12,375,000
26/10/2018 22,500 -0.40 -1.78 22,900 24,200 22,500 550 12,375,000
25/10/2018 22,900 0.10 0.44 22,900 23,000 22,900 5,210 119,309,000
24/10/2018 22,900 -0.10 -0.44 23,000 23,100 22,900 7,060 161,674,000
23/10/2018 23,000 -0.45 -1.96 23,450 23,450 23,000 19,570 450,110,000
22/10/2018 23,450 0.05 0.21 23,400 23,450 23,450 6,380 149,611,000
20/10/2018 23,400 0.20 0.85 23,200 23,400 23,400 20 468,000
19/10/2018 23,400 0.20 0.85 23,200 23,400 23,400 20 468,000
18/10/2018 23,200 -0.15 -0.65 23,350 23,350 23,200 6,320 146,624,000
17/10/2018 23,350 0.05 0.21 23,350 24,600 23,350 14,600 340,910,000
16/10/2018 23,350 0.00 ■■ 0.00 23,350 23,400 23,350 1,630 38,060,500
15/10/2018 23,350 0.05 0.21 23,300 23,450 23,350 1,200 28,020,000
14/10/2018 23,300 -0.20 -0.86 23,500 23,500 23,300 6,400 149,120,000
12/10/2018 23,300 -0.20 -0.86 23,500 23,500 23,300 6,400 149,120,000
11/10/2018 23,500 -0.45 -1.91 23,950 24,000 23,500 5,110 120,085,000
10/10/2018 23,950 -0.05 -0.21 23,950 24,000 23,900 10,510 251,714,500
09/10/2018 23,950 0.15 0.63 23,950 24,100 23,950 20,210 484,029,500
08/10/2018 23,950 -0.30 -1.25 24,250 24,300 23,950 26,380 631,801,000
07/10/2018 24,250 -0.05 -0.21 24,300 24,300 24,050 13,220 320,585,000
05/10/2018 24,250 -0.05 -0.21 24,300 24,300 24,050 13,220 320,585,000
04/10/2018 24,300 0.25 1.03 24,050 24,400 24,050 39,160 951,588,000
03/10/2018 24,050 -0.95 -3.95 25,000 24,250 24,050 5,900 141,895,000
02/10/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 1,140 28,500,000
01/10/2018 25,000 0.40 1.60 25,000 25,500 25,000 2,690 67,250,000
30/09/2018 25,000 0.50 2.00 24,500 25,000 24,300 6,870 171,750,000
28/09/2018 25,000 0.50 2.00 24,500 25,000 24,300 6,870 171,750,000
27/09/2018 24,500 1.00 4.08 24,500 25,500 24,500 5,800 142,100,000
26/09/2018 24,500 1.10 4.49 23,400 24,500 24,000 5,830 142,835,000
25/09/2018 23,400 -0.60 -2.56 24,000 24,500 23,400 2,370 55,458,000
24/09/2018 24,000 -0.20 -0.83 24,200 24,200 24,000 1,600 38,400,000
21/09/2018 24,200 -0.05 -0.21 24,200 24,200 24,150 240 5,808,000
20/09/2018 24,200 0.20 0.83 24,000 24,200 24,200 2,750 66,550,000
19/09/2018 24,000 0.20 0.83 23,800 24,200 23,800 12,610 302,640,000
18/09/2018 23,800 -0.05 -0.21 23,800 23,800 23,750 980 23,324,000
17/09/2018 23,800 0.30 1.26 23,500 23,800 23,500 15,420 366,996,000
16/09/2018 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 3,210 75,435,000
14/09/2018 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 3,210 75,435,000
13/09/2018 23,500 0.50 2.13 23,000 23,500 23,100 2,160 50,760,000
12/09/2018 23,000 -0.30 -1.30 23,300 23,300 23,000 5,110 117,530,000
11/09/2018 23,300 0.10 0.43 23,200 23,300 23,150 2,530 58,949,000
10/09/2018 23,200 0.10 0.43 23,200 23,300 23,200 560 12,992,000
07/09/2018 23,200 0.40 1.72 22,800 23,400 23,000 130 3,016,000
06/09/2018 22,800 -0.30 -1.32 23,100 23,100 22,800 8,500 193,800,000
05/09/2018 23,100 -0.15 -0.65 23,250 23,200 23,100 2,610 60,291,000
04/09/2018 23,250 0.15 0.65 23,100 23,250 23,200 130 3,022,500
03/09/2018 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 3,130 72,303,000
31/08/2018 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 3,130 72,303,000
30/08/2018 23,100 -0.10 -0.43 23,200 23,550 23,100 3,110 71,841,000
29/08/2018 23,200 -0.25 -1.08 23,450 23,200 23,000 640 14,848,000
28/08/2018 23,450 0.50 2.13 22,950 23,450 22,950 15,500 363,475,000
27/08/2018 22,950 0.00 ■■ 0.00 22,950 22,950 22,950 1,790 41,080,500
24/08/2018 22,950 -0.25 -1.09 23,200 23,000 22,950 320 7,344,000
22/08/2018 23,200 0.45 1.94 22,750 23,200 22,800 8,950 207,640,000
21/08/2018 22,750 0.05 0.22 22,700 22,800 22,700 2,570 58,467,500
20/08/2018 22,700 -0.75 -3.30 23,450 23,500 22,700 6,910 156,857,000
17/08/2018 23,450 0.30 1.28 23,150 23,450 22,700 4,010 94,034,500
16/08/2018 23,150 0.05 0.22 23,100 23,150 23,100 970 22,455,500
15/08/2018 23,100 -0.10 -0.43 23,200 23,300 23,100 5,250 121,275,000
14/08/2018 23,200 -0.40 -1.72 23,200 23,200 22,700 6,980 161,936,000
13/08/2018 23,200 0.55 2.37 22,650 23,200 23,200 340 7,888,000
10/08/2018 22,650 -0.30 -1.32 22,950 22,950 22,650 510 11,551,500
09/08/2018 22,950 0.30 1.31 22,650 22,950 22,950 40 918,000
08/08/2018 22,650 0.05 0.22 22,600 22,750 22,600 4,950 112,117,500
07/08/2018 22,600 -0.15 -0.66 22,750 22,800 22,600 2,750 62,150,000
06/08/2018 22,750 -0.20 -0.88 22,950 23,300 22,750 30 682,500
03/08/2018 22,950 -0.05 -0.22 23,000 22,950 22,600 1,890 43,375,500
02/08/2018 23,000 0.20 0.87 22,800 23,050 22,900 6,220 143,060,000
01/08/2018 22,800 -0.10 -0.44 22,900 23,000 22,800 15,540 354,312,000
31/07/2018 22,900 0.10 0.44 22,800 23,200 22,800 8,320 190,528,000
30/07/2018 22,800 0.40 1.75 22,400 22,800 22,400 22,150 505,020,000
28/07/2018 22,400 -0.10 -0.45 22,500 22,550 22,400 22,000 492,800,000
27/07/2018 22,400 -0.10 -0.45 22,500 22,550 22,400 22,000 492,800,000
26/07/2018 22,500 0.25 1.11 22,250 23,650 22,400 32,800 738,000,000
25/07/2018 22,250 -0.85 -3.82 23,100 23,100 22,200 14,060 312,835,000
24/07/2018 23,100 -0.90 -3.90 24,000 23,950 23,050 19,590 452,529,000
23/07/2018 24,000 0.50 2.08 23,500 24,000 24,000 10 240,000
22/07/2018 23,500 -0.50 -2.13 23,500 23,500 23,000 2,630 61,805,000
20/07/2018 23,500 -0.50 -2.13 23,500 23,500 23,000 2,630 61,805,000
19/07/2018 23,500 0.35 1.49 23,150 23,500 23,000 2,760 64,860,000
18/07/2018 23,150 -0.35 -1.51 23,500 23,600 23,150 8,340 193,071,000
17/07/2018 23,500 -0.85 -3.62 24,350 24,350 23,500 9,140 214,790,000
16/07/2018 24,350 0.85 3.49 23,500 24,500 24,000 9,970 242,769,500
15/07/2018 25,800 0.90 3.49 24,900 26,300 24,800 15,010 387,258,000
13/07/2018 25,800 0.90 3.49 24,900 26,300 24,800 15,010 387,258,000
12/07/2018 24,900 0.10 0.40 24,800 25,100 24,800 17,090 425,541,000
11/07/2018 24,800 -0.50 -2.02 25,300 25,400 24,800 34,180 847,664,000
10/07/2018 25,300 -0.10 -0.40 25,400 26,000 25,300 14,250 360,525,000
09/07/2018 25,400 0.10 0.39 25,400 25,500 25,400 22,290 566,166,000
06/07/2018 25,400 1.40 5.51 24,000 25,400 24,000 3,030 76,962,000
05/07/2018 24,000 -0.90 -3.75 24,900 26,300 24,000 6,650 159,600,000
04/07/2018 24,900 0.10 0.40 24,800 24,900 24,000 39,010 971,349,000
03/07/2018 24,800 -0.60 -2.42 25,400 25,300 24,700 9,900 245,520,000
02/07/2018 25,400 -0.50 -1.97 25,900 27,000 25,000 3,720 94,488,000
29/06/2018 25,900 0.70 2.70 25,200 0 0 10 259,000
28/06/2018 25,200 0.20 0.79 25,000 25,200 25,000 1,250 31,500,000
27/06/2018 25,000 -0.50 -2.00 25,500 25,200 25,000 6,000 150,000,000
26/06/2018 25,000 -0.50 -2.00 25,500 25,200 25,000 6,000 150,000,000
25/06/2018 25,500 0.30 1.18 25,200 25,500 24,900 13,630 347,565,000
22/06/2018 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 10,000 252,000,000
21/06/2018 25,200 -0.30 -1.19 25,500 25,500 25,150 6,300 158,760,000
20/06/2018 25,500 0.40 1.57 25,100 25,500 25,150 3,600 91,800,000
19/06/2018 25,100 -0.70 -2.79 25,800 25,400 25,000 7,740 194,274,000
18/06/2018 25,800 -0.10 -0.39 25,900 26,000 25,600 3,990 102,942,000
16/06/2018 25,900 -0.30 -1.16 25,900 25,900 25,600 2,800 72,520,000
15/06/2018 25,900 -0.30 -1.16 25,900 25,900 25,600 2,800 72,520,000
14/06/2018 25,900 -0.10 -0.39 26,000 26,000 25,800 11,490 297,591,000
13/06/2018 26,000 -1.00 -3.85 27,000 26,000 25,600 5,610 145,860,000
12/06/2018 26,000 -1.00 -3.85 27,000 26,000 25,600 5,610 145,860,000
11/06/2018 27,000 0.50 1.85 26,500 27,000 26,200 7,440 200,880,000
08/06/2018 26,500 -0.40 -1.51 26,900 26,900 26,000 990 26,235,000
07/06/2018 26,900 0.30 1.12 26,600 26,900 26,900 10 269,000
06/06/2018 26,600 -0.35 -1.32 26,950 26,600 25,900 5,510 146,566,000
05/06/2018 26,950 0.45 1.67 26,500 26,950 26,950 10 269,500
04/06/2018 26,500 0.50 1.89 26,500 27,000 26,500 10,500 278,250,000
03/06/2018 26,500 0.50 1.89 26,000 26,500 26,500 20 530,000
01/06/2018 26,500 0.50 1.89 26,000 26,500 26,500 20 530,000
31/05/2018 26,000 -0.90 -3.46 26,900 26,500 25,600 2,360 61,360,000
30/05/2018 26,900 -0.10 -0.37 27,000 26,950 25,500 14,020 377,138,000
29/05/2018 27,000 1.50 5.56 25,500 27,000 27,000 10 270,000
28/05/2018 25,500 -0.50 -1.96 26,000 25,900 24,700 24,170 616,335,000
27/05/2018 26,000 -1.00 -3.85 27,000 27,000 25,800 7,040 183,040,000
25/05/2018 26,000 -1.00 -3.85 27,000 27,000 25,800 7,040 183,040,000
24/05/2018 27,000 0.80 2.96 26,200 27,000 25,800 11,930 322,110,000
23/05/2018 26,200 -0.35 -1.34 26,550 26,200 26,000 8,020 210,124,000
22/05/2018 26,550 -0.35 -1.32 26,900 27,700 26,550 2,690 71,419,500
21/05/2018 26,900 0.40 1.49 26,500 26,900 26,350 28,800 774,720,000
19/05/2018 26,500 0.10 0.38 26,400 26,500 26,000 3,010 79,765,000
18/05/2018 26,500 0.10 0.38 26,400 26,500 26,000 3,010 79,765,000
17/05/2018 26,400 -0.40 -1.52 26,400 27,000 26,000 2,350 62,040,000
16/05/2018 26,400 -0.10 -0.38 26,500 26,600 26,000 3,380 89,232,000
15/05/2018 26,500 0.40 1.51 26,100 26,500 26,100 3,030 80,295,000
14/05/2018 26,100 0.50 1.92 25,600 26,300 26,000 3,060 79,866,000
13/05/2018 25,600 -0.40 -1.56 26,000 26,000 25,550 3,830 98,048,000
11/05/2018 25,600 -0.40 -1.56 26,000 26,000 25,550 3,830 98,048,000
10/05/2018 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 30 780,000
09/05/2018 26,000 -0.40 -1.54 26,000 26,000 25,600 2,160 56,160,000
08/05/2018 26,000 -0.10 -0.38 26,100 26,100 25,900 4,510 117,260,000
07/05/2018 26,100 0.10 0.38 26,000 26,100 26,100 2,980 77,778,000
04/05/2018 26,000 0.50 1.92 25,500 26,100 25,400 1,940 50,440,000
03/05/2018 25,500 -0.50 -1.96 26,000 25,750 25,200 28,320 722,160,000
02/05/2018 26,000 -0.10 -0.38 26,100 26,200 25,800 4,410 114,660,000
28/04/2018 26,100 -0.10 -0.38 26,200 26,500 25,800 88,670 2,314,287,000
27/04/2018 26,100 -0.10 -0.38 26,200 26,500 25,800 88,670 2,314,287,000
26/04/2018 26,200 -0.55 -2.10 26,750 26,500 26,100 26,400 691,680,000
24/04/2018 26,750 -0.45 -1.68 27,200 27,000 26,750 10,300 275,525,000
23/04/2018 27,200 -0.15 -0.55 27,350 27,350 26,850 55,680 1,514,496,000
20/04/2018 27,350 0.15 0.55 27,350 27,600 27,300 43,990 1,203,126,500
19/04/2018 27,350 -0.15 -0.55 27,500 27,500 27,350 16,840 460,574,000
18/04/2018 27,500 -0.50 -1.82 28,000 28,000 27,400 13,830 380,325,000
13/04/2018 27,700 -0.05 -0.18 27,700 27,850 27,650 26,470 733,219,000
12/04/2018 27,700 -0.10 -0.36 27,800 27,900 27,700 22,290 617,433,000
11/04/2018 27,800 -0.20 -0.72 28,000 28,200 27,800 21,290 591,862,000
10/04/2018 28,000 -0.10 -0.36 28,000 28,100 27,900 92,550 2,591,400,000
09/04/2018 28,000 -0.05 -0.18 28,000 28,000 27,900 19,560 547,680,000
08/04/2018 28,000 0.10 0.36 27,900 28,200 27,900 52,340 1,465,520,000
06/04/2018 28,000 0.10 0.36 27,900 28,200 27,900 52,340 1,465,520,000
05/04/2018 27,900 0.10 0.36 27,900 28,100 27,900 58,130 1,621,827,000
04/04/2018 27,900 -0.10 -0.36 28,000 28,100 27,900 49,290 1,375,191,000
03/04/2018 28,000 -0.40 -1.43 28,400 28,100 27,950 28,350 793,800,000
02/04/2018 28,400 0.50 1.76 27,900 28,400 27,400 26,940 765,096,000
01/04/2018 27,900 -0.10 -0.36 28,000 28,000 27,900 31,140 868,806,000
30/03/2018 27,900 -0.10 -0.36 28,000 28,000 27,900 31,140 868,806,000
29/03/2018 28,000 -0.10 -0.36 28,100 28,100 28,000 21,160 592,480,000
28/03/2018 28,100 1.55 5.52 26,550 28,100 27,500 68,710 1,930,751,000
27/03/2018 26,550 -1.85 -6.97 28,400 28,500 26,550 38,950 1,034,122,500
26/03/2018 28,400 -0.30 -1.06 28,700 28,400 28,150 3,590 101,956,000
23/03/2018 28,700 -0.20 -0.70 28,900 28,700 28,050 3,670 105,329,000
22/03/2018 28,900 0.30 1.04 28,600 29,000 28,600 11,120 321,368,000
21/03/2018 28,600 -0.20 -0.70 28,800 28,800 28,450 64,780 1,852,708,000
20/03/2018 28,800 -0.20 -0.69 29,000 28,900 28,450 31,940 919,872,000
19/03/2018 29,000 0.20 0.69 28,800 29,000 28,800 20,010 580,290,000
16/03/2018 28,800 -0.20 -0.69 28,800 29,000 28,800 65,290 1,880,352,000
15/03/2018 28,800 -0.20 -0.69 29,000 29,000 28,700 29,240 842,112,000
14/03/2018 29,000 -0.05 -0.17 29,000 29,300 28,950 45,920 1,331,680,000
13/03/2018 29,000 -0.05 -0.17 29,000 29,000 28,850 54,120 1,569,480,000
12/03/2018 29,000 0.20 0.69 28,800 29,300 28,750 68,050 1,973,450,000
09/03/2018 28,800 0.50 1.74 28,800 29,300 28,750 15,510 446,688,000
08/03/2018 28,800 0.10 0.35 28,700 29,000 28,500 30,270 871,776,000
07/03/2018 28,700 0.10 0.35 28,600 28,700 28,600 19,140 549,318,000
06/03/2018 28,600 -0.20 -0.70 28,600 28,800 28,200 17,670 505,362,000
05/03/2018 28,600 0.20 0.70 28,400 28,800 28,300 68,400 1,956,240,000
02/03/2018 28,400 -0.40 -1.41 28,800 28,600 28,200 55,870 1,586,708,000
01/03/2018 28,800 0.10 0.35 28,700 29,000 28,300 37,320 1,074,816,000
28/02/2018 28,700 -0.30 -1.05 28,700 29,000 28,400 59,640 1,711,668,000
27/02/2018 28,700 0.10 0.35 28,700 28,800 28,700 24,400 700,280,000
26/02/2018 28,700 -0.10 -0.35 28,800 28,700 28,400 35,110 1,007,657,000
23/02/2018 28,800 -0.15 -0.52 28,950 28,800 28,450 25,450 732,960,000
22/02/2018 28,950 0.05 0.17 28,950 29,000 27,800 2,040 59,058,000
21/02/2018 28,950 -0.05 -0.17 29,000 29,300 28,500 9,490 274,735,500
13/02/2018 29,000 0.25 0.86 29,000 29,250 28,200 13,480 390,920,000
12/02/2018 29,000 0.20 0.69 28,800 29,000 28,000 81,180 2,354,220,000
09/02/2018 28,800 0.30 1.04 28,500 28,800 27,200 26,460 762,048,000
08/02/2018 28,500 -0.20 -0.70 28,700 28,600 27,900 31,620 901,170,000
07/02/2018 28,700 0.20 0.70 28,500 28,950 27,900 44,870 1,287,769,000
06/02/2018 28,800 0.30 1.04 28,500 0 0 85,770 2,470,176,000
05/02/2018 28,500 -1.45 -5.09 29,950 29,600 28,400 90,640 2,583,240,000
03/02/2018 29,950 0.75 2.50 29,200 29,950 29,000 6,440 192,878,000
02/02/2018 29,950 0.75 2.50 29,200 29,950 29,000 6,440 192,878,000
01/02/2018 29,200 -0.30 -1.03 29,500 29,500 28,700 61,790 1,804,268,000
31/01/2018 29,500 -0.30 -1.02 29,800 29,900 29,500 20,100 592,950,000
30/01/2018