Close
Close
Stock information
S$0.840
Last done
(as of 21 Feb 2025 17:04)
166.9
Volume(`000)
- (-)
Change
Frasers Property Limited (TQ5)
Updated:21 Feb 2025 17:04
| SGX symbol: | TQ5 |
| Last done: | S$0.840 |
| Change | - |
| Day's range: | S$0.835 - S$0.850 |
| Currency: | SGD |
| Volume(`000): | 166.9 |
| % change | - |
| 52 Weeks' Range: | S$0.770 - S$0.960 |
Stock fundamentals
| SGX symbol: | TQ5 |
| Last done: | S$0.840 |
| Change | - |
| Day's range: | S$0.835 - S$0.850 |
| Currency: | SGD |
| Volume(`000): | 166.9 |
| % change | - |
| 52 Weeks' Range: | S$0.770 - S$0.960 |
| EPS (SGD) a | 0.04157 |
| NAV (SGD) b | 2.4540 |
| Dividend (SGD) d | 0.045000 |
| Market Cap (M) | 3,297.875 |
| PE a | 20.207 |
| Price / NAV b | 0.3423 |
| Dividend Yield (%) d | 5.357 |
| Issued & Paid-up Shares c | 3,926,041,573 |
Notes
- Based on latest Full Year results announcement, adjusted for the current number of shares.
- Based on latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
- Rounded to the nearest thousand.
- Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
Per share data (adjusted)
No data to show
IPO Information
| Listing Date | Jan 09, 2014 |
| First Day Close | 1.485 |
| First Week Close | 1.650 |
| Subscription Rate | - |
| First Day Gain (%) | |
| First Week Gain (%) |
Historical price
Five Year Summary
Open
High
Low
Close
Volume
Adjusted Close
Summary
Recent 2 weeks
(10/02/2025 to 21/02/2025)
(10/02/2025 to 21/02/2025)
0.850
0.855
0.835
0.840
1,339,600
0.840
Previous 2 weeks
(23/01/2025 to 07/02/2025)
(23/01/2025 to 07/02/2025)
0.900
0.900
0.845
0.850
1,973,900
0.850
Previous 4 weeks
(24/12/2024 to 22/01/2025)
(24/12/2024 to 22/01/2025)
0.925
0.945
0.920
0.940
4,204,200
0.940
Daily Historical Data
21/02/2025
0.845
0.850
0.835
0.840
166,900
0.840
20/02/2025
0.850
0.850
0.840
0.840
70,700
0.840
19/02/2025
0.845
0.855
0.840
0.850
143,200
0.850
18/02/2025
0.850
0.850
0.840
0.845
103,000
0.845
17/02/2025
0.855
0.855
0.840
0.850
55,000
0.850
14/02/2025
0.855
0.855
0.840
0.855
178,900
0.855
13/02/2025
0.855
0.855
0.845
0.855
166,600
0.855
12/02/2025
0.855
0.855
0.840
0.855
231,900
0.855
11/02/2025
0.850
0.855
0.845
0.850
123,000
0.850
10/02/2025
0.850
0.855
0.850
0.850
100,400
0.850
07/02/2025
0.850
0.855
0.850
0.850
95,800
0.850
06/02/2025
0.850
0.860
0.850
0.850
109,800
0.850
05/02/2025
0.850
0.855
0.845
0.850
262,300
0.850
04/02/2025
0.860
0.865
0.855
0.855
229,200
0.855
03/02/2025
0.860
0.870
0.860
0.865
126,300
0.865
31/01/2025
0.855
0.870
0.855
0.865
104,800
0.865
28/01/2025
0.855
0.865
0.855
0.860
61,500
0.860
27/01/2025
0.880
0.880
0.850
0.850
248,700
0.850
24/01/2025
0.890
0.890
0.875
0.875
185,700
0.875
23/01/2025
0.900
0.900
0.880
0.890
549,800
0.890
22/01/2025
0.935
0.940
0.935
0.940
352,700
0.940
21/01/2025
0.945
0.945
0.940
0.940
212,000
0.940
20/01/2025
0.935
0.945
0.930
0.945
612,700
0.945
17/01/2025
0.935
0.935
0.930
0.930
179,800
0.930
16/01/2025
0.935
0.935
0.930
0.935
397,200
0.935
15/01/2025
0.935
0.935
0.930
0.930
113,500
0.930
14/01/2025
0.935
0.935
0.930
0.930
190,600
0.930
13/01/2025
0.940
0.940
0.930
0.930
169,100
0.930
10/01/2025
0.940
0.940
0.930
0.940
141,800
0.940
09/01/2025
0.935
0.940
0.935
0.940
183,400
0.940
08/01/2025
0.935
0.940
0.930
0.930
203,000
0.930
07/01/2025
0.935
0.940
0.935
0.940
168,800
0.940
06/01/2025
0.935
0.935
0.930
0.930
327,200
0.930
03/01/2025
0.930
0.935
0.925
0.935
162,700
0.935
02/01/2025
0.935
0.940
0.930
0.930
207,500
0.930
31/12/2024
0.930
0.930
0.930
0.930
46,700
0.930
30/12/2024
0.930
0.935
0.920
0.930
212,500
0.930
27/12/2024
0.920
0.930
0.920
0.930
217,000
0.930
26/12/2024
0.920
0.930
0.920
0.930
105,800
0.930
24/12/2024
0.925
0.925
0.920
0.920
200
0.920
23/12/2024
0.915
0.925
0.915
0.915
114,100
0.915
20/12/2024
0.920
0.930
0.915
0.920
143,300
0.920
19/12/2024
0.920
0.920
0.915
0.920
58,100
0.920
18/12/2024
0.920
0.925
0.910
0.925
260,800
0.925
17/12/2024
0.930
0.930
0.920
0.920
60,900
0.920
16/12/2024
0.920
0.940
0.920
0.935
136,800
0.935
13/12/2024
0.915
0.925
0.915
0.925
41,400
0.925
12/12/2024
0.920
0.925
0.915
0.920
90,300
0.920
11/12/2024
0.930
0.935
0.915
0.920
287,200
0.920
10/12/2024
0.925
0.930
0.925
0.930
131,300
0.930
09/12/2024
0.930
0.930
0.930
0.930
160,200
0.930
06/12/2024
0.930
0.930
0.925
0.930
140,400
0.930
05/12/2024
0.935
0.940
0.930
0.935
204,600
0.935
04/12/2024
0.920
0.935
0.915
0.935
440,000
0.935
03/12/2024
0.915
0.920
0.910
0.920
117,300
0.920
02/12/2024
0.920
0.920
0.915
0.915
165,700
0.915
29/11/2024
0.915
0.920
0.915
0.915
47,100
0.915
28/11/2024
0.915
0.920
0.915
0.915
123,100
0.915
27/11/2024
0.910
0.915
0.905
0.915
120,100
0.915
26/11/2024
0.910
0.915
0.905
0.910
93,200
0.910
25/11/2024
0.920
0.925
0.900
0.915
390,600
0.915
22/11/2024
0.920
0.920
0.910
0.920
80,900
0.920
21/11/2024
0.925
0.925
0.915
0.920
136,400
0.920
20/11/2024
0.920
0.930
0.920
0.930
39,100
0.930
19/11/2024
0.925
0.930
0.920
0.920
251,300
0.920
18/11/2024
0.920
0.935
0.910
0.925
93,000
0.925
15/11/2024
0.920
0.920
0.910
0.920
255,500
0.920
14/11/2024
0.910
0.935
0.910
0.920
236,000
0.920
13/11/2024
0.885
0.920
0.885
0.915
371,000
0.915
12/11/2024
0.875
0.885
0.870
0.885
96,700
0.885
11/11/2024
0.890
0.900
0.870
0.875
425,200
0.875
08/11/2024
0.890
0.900
0.885
0.890
110,700
0.890
07/11/2024
0.905
0.905
0.885
0.890
102,000
0.890
06/11/2024
0.910
0.910
0.900
0.905
105,400
0.905
05/11/2024
0.955
0.960
0.910
0.910
308,600
0.910
04/11/2024
0.885
0.960
0.885
0.960
459,900
0.960
01/11/2024
0.880
0.890
0.880
0.885
161,400
0.885
30/10/2024
0.890
0.890
0.885
0.885
63,200
0.885
29/10/2024
0.880
0.890
0.880
0.890
261,600
0.890
28/10/2024
0.875
0.880
0.875
0.880
43,500
0.880
25/10/2024
0.870
0.885
0.870
0.875
201,900
0.875
24/10/2024
0.875
0.880
0.870
0.880
61,900
0.880
23/10/2024
0.885
0.885
0.870
0.875
155,800
0.875
22/10/2024
0.880
0.885
0.875
0.885
69,100
0.885
21/10/2024
0.885
0.890
0.870
0.880
119,700
0.880
18/10/2024
0.870
0.885
0.865
0.885
192,900
0.885
17/10/2024
0.880
0.880
0.870
0.875
39,000
0.875
16/10/2024
0.870
0.880
0.870
0.880
47,000
0.880
15/10/2024
0.870
0.875
0.865
0.865
109,500
0.865
14/10/2024
0.875
0.875
0.865
0.870
23,800
0.870
11/10/2024
0.875
0.875
0.870
0.870
86,400
0.870
10/10/2024
0.875
0.875
0.870
0.870
36,500
0.870
09/10/2024
0.870
0.875
0.865
0.875
63,700
0.875
08/10/2024
0.880
0.880
0.865
0.870
95,900
0.870
07/10/2024
0.885
0.885
0.875
0.880
86,700
0.880
04/10/2024
0.870
0.885
0.870
0.880
282,900
0.880
03/10/2024
0.875
0.880
0.870
0.870
153,100
0.870
02/10/2024
0.865
0.880
0.865
0.880
105,400
0.880
01/10/2024
0.880
0.880
0.870
0.870
58,100
0.870
30/09/2024
0.880
0.880
0.875
0.875
62,700
0.875
27/09/2024
0.875
0.880
0.875
0.880
104,600
0.880
26/09/2024
0.865
0.880
0.860
0.875
322,800
0.875
25/09/2024
0.890
0.890
0.865
0.875
126,800
0.875
24/09/2024
0.875
0.885
0.875
0.880
205,700
0.880
23/09/2024
0.875
0.875
0.865
0.865
109,400
0.865
20/09/2024
0.870
0.880
0.870
0.870
188,400
0.870
19/09/2024
0.860
0.870
0.860
0.865
119,400
0.865
18/09/2024
0.875
0.875
0.860
0.860
223,000
0.860
17/09/2024
0.845
0.885
0.845
0.880
724,800
0.880
16/09/2024
0.830
0.850
0.830
0.845
384,600
0.845
13/09/2024
0.820
0.825
0.815
0.825
119,600
0.825
12/09/2024
0.815
0.825
0.815
0.820
101,000
0.820
11/09/2024
0.815
0.825
0.815
0.815
110,100
0.815
10/09/2024
0.815
0.815
0.810
0.815
51,000
0.815
09/09/2024
0.815
0.815
0.810
0.810
61,500
0.810
06/09/2024
0.815
0.825
0.815
0.815
88,600
0.815
05/09/2024
0.810
0.815
0.805
0.815
120,900
0.815
04/09/2024
0.810
0.815
0.805
0.815
153,300
0.815
03/09/2024
0.810
0.820
0.810
0.815
59,400
0.815
02/09/2024
0.820
0.820
0.815
0.815
145,800
0.815
30/08/2024
0.810
0.820
0.810
0.820
120,600
0.820
29/08/2024
0.805
0.815
0.805
0.815
85,500
0.815
28/08/2024
0.795
0.810
0.795
0.805
252,200
0.805
27/08/2024
0.795
0.800
0.795
0.800
36,900
0.800
26/08/2024
0.790
0.810
0.790
0.795
191,800
0.795
23/08/2024
0.795
0.795
0.785
0.785
56,500
0.785
22/08/2024
0.785
0.795
0.780
0.785
53,100
0.785
21/08/2024
0.790
0.800
0.780
0.780
212,400
0.780
20/08/2024
0.785
0.800
0.785
0.800
118,200
0.800
19/08/2024
0.790
0.790
0.785
0.785
55,000
0.785
16/08/2024
0.785
0.790
0.780
0.790
49,600
0.790
15/08/2024
0.785
0.790
0.780
0.790
154,100
0.790
14/08/2024
0.785
0.785
0.780
0.785
45,200
0.785
13/08/2024
0.795
0.795
0.775
0.780
245,400
0.780
12/08/2024
0.790
0.795
0.780
0.795
229,200
0.795
08/08/2024
0.790
0.790
0.770
0.785
187,500
0.785
07/08/2024
0.790
0.800
0.780
0.790
76,100
0.790
06/08/2024
0.795
0.795
0.770
0.785
157,200
0.785
05/08/2024
0.805
0.805
0.785
0.785
524,500
0.785
02/08/2024
0.810
0.815
0.810
0.810
128,400
0.810
01/08/2024
0.815
0.815
0.810
0.810
19,600
0.810
31/07/2024
0.815
0.820
0.810
0.820
160,900
0.820
30/07/2024
0.810
0.820
0.805
0.820
523,000
0.820
29/07/2024
0.810
0.815
0.805
0.805
111,200
0.805
26/07/2024
0.810
0.815
0.805
0.810
156,900
0.810
25/07/2024
0.825
0.825
0.805
0.805
432,100
0.805
24/07/2024
0.825
0.825
0.820
0.820
310,800
0.820
23/07/2024
0.820
0.825
0.820
0.825
186,400
0.825
22/07/2024
0.820
0.825
0.805
0.820
698,700
0.820
19/07/2024
0.825
0.835
0.810
0.815
1,060,900
0.815
18/07/2024
0.810
0.870
0.800
0.820
2,494,500
0.820
17/07/2024
0.800
0.800
0.795
0.800
76,200
0.800
16/07/2024
0.800
0.800
0.795
0.800
45,600
0.800
15/07/2024
0.800
0.805
0.790
0.805
248,100
0.805
12/07/2024
0.795
0.810
0.795
0.800
409,100
0.800
11/07/2024
0.790
0.800
0.790
0.800
75,100
0.800
10/07/2024
0.795
0.800
0.790
0.800
182,600
0.800
09/07/2024
0.795
0.795
0.785
0.795
34,600
0.795
08/07/2024
0.790
0.795
0.780
0.795
109,100
0.795
05/07/2024
0.790
0.795
0.785
0.790
67,400
0.790
04/07/2024
0.780
0.790
0.780
0.790
94,400
0.790
03/07/2024
0.790
0.790
0.780
0.785
31,200
0.785
02/07/2024
0.770
0.790
0.770
0.790
52,400
0.790
01/07/2024
0.790
0.790
0.780
0.790
53,700
0.790
28/06/2024
0.790
0.790
0.780
0.790
50,000
0.790
27/06/2024
0.790
0.790
0.785
0.790
35,800
0.790
26/06/2024
0.780
0.795
0.780
0.790
107,900
0.790
25/06/2024
0.800
0.800
0.780
0.785
130,300
0.785
24/06/2024
0.790
0.790
0.780
0.790
103,700
0.790
21/06/2024
0.785
0.795
0.785
0.785
78,100
0.785
20/06/2024
0.790
0.790
0.785
0.790
99,300
0.790
19/06/2024
0.790
0.795
0.790
0.795
43,300
0.795
18/06/2024
0.800
0.800
0.790
0.795
129,900
0.795
14/06/2024
0.805
0.805
0.785
0.800
152,600
0.800
13/06/2024
0.800
0.800
0.790
0.800
89,100
0.800
12/06/2024
0.795
0.800
0.790
0.800
36,600
0.800
11/06/2024
0.800
0.800
0.795
0.800
47,100
0.800
10/06/2024
0.805
0.805
0.795
0.800
177,400
0.800
07/06/2024
0.800
0.805
0.800
0.805
84,600
0.805
06/06/2024
0.800
0.805
0.800
0.805
75,500
0.805
05/06/2024
0.790
0.800
0.790
0.800
19,900
0.800
04/06/2024
0.795
0.800
0.790
0.795
56,800
0.795
03/06/2024
0.800
0.800
0.790
0.800
53,400
0.800
31/05/2024
0.805
0.805
0.795
0.795
43,800
0.795
30/05/2024
0.795
0.805
0.795
0.805
61,700
0.805
29/05/2024
0.800
0.810
0.800
0.810
119,200
0.810
28/05/2024
0.800
0.805
0.800
0.805
104,700
0.805
27/05/2024
0.790
0.805
0.790
0.805
141,400
0.805
24/05/2024
0.805
0.810
0.790
0.800
89,600
0.800
23/05/2024
0.795
0.800
0.790
0.790
62,900
0.790
21/05/2024
0.800
0.800
0.795
0.800
19,400
0.800
20/05/2024
0.795
0.800
0.785
0.800
91,500
0.800
17/05/2024
0.795
0.795
0.785
0.795
57,300
0.795
16/05/2024
0.795
0.795
0.790
0.795
69,200
0.795
15/05/2024
0.800
0.800
0.780
0.785
307,000
0.785
14/05/2024
0.790
0.805
0.790
0.800
171,400
0.800
13/05/2024
0.800
0.800
0.785
0.795
207,300
0.795
10/05/2024
0.800
0.810
0.795
0.800
109,600
0.800
09/05/2024
0.800
0.800
0.785
0.800
155,300
0.800
08/05/2024
0.810
0.810
0.795
0.800
22,000
0.800
07/05/2024
0.790
0.810
0.785
0.810
85,900
0.810
06/05/2024
0.800
0.800
0.785
0.795
69,900
0.795
03/05/2024
0.805
0.810
0.785
0.800
99,900
0.800
02/05/2024
0.800
0.800
0.785
0.800
112,700
0.800
30/04/2024
0.800
0.800
0.790
0.800
23,800
0.800
29/04/2024
0.795
0.795
0.790
0.795
98,700
0.795
26/04/2024
0.790
0.795
0.785
0.795
73,200
0.795
25/04/2024
0.790
0.800
0.790
0.800
37,100
0.800
24/04/2024
0.800
0.800
0.790
0.800
319,000
0.800
23/04/2024
0.810
0.820
0.795
0.800
101,800
0.800
22/04/2024
0.785
0.810
0.785
0.810
71,900
0.810
19/04/2024
0.795
0.795
0.785
0.790
58,600
0.790
18/04/2024
0.790
0.800
0.785
0.795
70,600
0.795
17/04/2024
0.800
0.800
0.790
0.790
45,500
0.790
16/04/2024
0.800
0.805
0.780
0.795
182,800
0.795
15/04/2024
0.815
0.815
0.800
0.800
163,800
0.800
12/04/2024
0.820
0.825
0.820
0.820
112,600
0.820
11/04/2024
0.840
0.840
0.820
0.825
154,400
0.825
09/04/2024
0.845
0.850
0.835
0.850
49,700
0.850
08/04/2024
0.840
0.845
0.835
0.845
49,900
0.845
05/04/2024
0.835
0.845
0.835
0.845
38,400
0.845
04/04/2024
0.840
0.850
0.840
0.845
43,200
0.845
03/04/2024
0.860
0.860
0.840
0.850
68,900
0.850
02/04/2024
0.860
0.860
0.845
0.855
23,400
0.855
01/04/2024
0.850
0.860
0.840
0.860
40,000
0.860
28/03/2024
0.850
0.850
0.850
0.850
7,500
0.850
27/03/2024
0.840
0.860
0.840
0.850
136,000
0.850
26/03/2024
0.850
0.855
0.830
0.850
65,800
0.850
25/03/2024
0.850
0.855
0.850
0.855
45,000
0.855
22/03/2024
0.845
0.850
0.835
0.850
71,600
0.850
21/03/2024
0.825
0.850
0.825
0.840
155,400
0.840
20/03/2024
0.830
0.845
0.830
0.830
84,800
0.830
19/03/2024
0.830
0.840
0.830
0.830
15,100
0.830
18/03/2024
0.835
0.835
0.820
0.830
67,400
0.830
15/03/2024
0.830
0.830
0.820
0.830
54,000
0.830
14/03/2024
0.835
0.835
0.820
0.835
83,500
0.835
13/03/2024
0.835
0.840
0.835
0.835
17,100
0.835
12/03/2024
0.845
0.845
0.835
0.835
79,900
0.835
11/03/2024
0.835
0.850
0.835
0.840
66,700
0.840
08/03/2024
0.840
0.840
0.825
0.835
25,400
0.835
07/03/2024
0.820
0.840
0.820
0.840
35,000
0.840
06/03/2024
0.820
0.820
0.815
0.815
52,500
0.815
05/03/2024
0.825
0.825
0.805
0.820
58,000
0.820
04/03/2024
0.825
0.825
0.815
0.820
21,100
0.820
01/03/2024
0.815
0.830
0.815
0.825
65,700
0.825
29/02/2024
0.840
0.840
0.820
0.830
75,900
0.830
28/02/2024
0.840
0.840
0.825
0.835
30,000
0.835
27/02/2024
0.835
0.840
0.830
0.830
25,900
0.830
26/02/2024
0.815
0.840
0.815
0.840
169,300
0.840
23/02/2024
0.840
0.845
0.830
0.830
144,100
0.830
22/02/2024
0.845
0.845
0.835
0.840
186,800
0.840
21/02/2024
0.855
0.855
0.840
0.845
123,500
0.845
20/02/2024
0.850
0.865
0.845
0.855
71,900
0.855
19/02/2024
0.855
0.870
0.850
0.850
115,800
0.850
16/02/2024
0.860
0.865
0.855
0.865
65,600
0.865
15/02/2024
0.870
0.890
0.845
0.860
96,700
0.860
14/02/2024
0.870
0.870
0.855
0.870
97,100
0.870
13/02/2024
0.870
0.870
0.860
0.865
144,400
0.865
09/02/2024
0.860
0.870
0.850
0.870
27,300
0.870
08/02/2024
0.850
0.860
0.830
0.850
70,800
0.850
07/02/2024
0.860
0.865
0.845
0.850
151,800
0.850
06/02/2024
0.860
0.865
0.860
0.865
63,500
0.865
05/02/2024
0.880
0.880
0.860
0.860
48,700
0.860
02/02/2024
0.860
0.875
0.860
0.875
51,000
0.875
01/02/2024
0.865
0.870
0.855
0.865
65,500
0.865
31/01/2024
0.870
0.870
0.860
0.870
142,500
0.870
30/01/2024
0.895
0.900
0.870
0.870
168,000
0.870
29/01/2024
0.905
0.905
0.880
0.890
225,400
0.890
26/01/2024
0.940
0.960
0.940
0.950
499,500
0.950
25/01/2024
0.935
0.940
0.935
0.940
250,900
0.940
24/01/2024
0.940
0.940
0.930
0.940
73,800
0.940
23/01/2024
0.945
0.945
0.930
0.930
154,200
0.930
22/01/2024
0.935
0.945
0.930
0.940
204,800
0.940
19/01/2024
0.935
0.935
0.930
0.935
417,100
0.935
18/01/2024
0.940
0.945
0.930
0.935
184,800
0.935
17/01/2024
0.955
0.960
0.935
0.940
254,100
0.940
16/01/2024
0.945
0.960
0.945
0.955
234,100
0.955
15/01/2024
0.960
0.960
0.945
0.950
1,188,200
0.950
12/01/2024
0.955
0.995
0.955
0.990
1,245,800
0.990
11/01/2024
0.930
0.950
0.930
0.950
1,340,300
0.950
10/01/2024
0.905
0.915
0.905
0.915
427,600
0.915
09/01/2024
0.910
0.915
0.905
0.915
64,700
0.915
08/01/2024
0.915
0.915
0.910
0.910
155,300
0.910
05/01/2024
0.910
0.920
0.900
0.910
168,700
0.910
04/01/2024
0.915
0.920
0.905
0.910
230,300
0.910
03/01/2024
0.900
0.920
0.900
0.915
335,300
0.915
02/01/2024
0.890
0.900
0.885
0.900
211,200
0.900
29/12/2023
0.880
0.890
0.860
0.885
338,800
0.885
28/12/2023
0.875
0.880
0.875
0.880
137,300
0.880
27/12/2023
0.860
0.875
0.860
0.875
232,600
0.875
26/12/2023
0.855
0.860
0.850
0.860
82,700
0.860
22/12/2023
0.855
0.865
0.850
0.860
105,600
0.860
21/12/2023
0.845
0.860
0.845
0.860
84,400
0.860
20/12/2023
0.860
0.860
0.850
0.850
46,400
0.850
19/12/2023
0.855
0.865
0.850
0.855
148,300
0.855
18/12/2023
0.860
0.865
0.850
0.860
34,000
0.860
15/12/2023
0.850
0.860
0.845
0.860
284,900
0.860
14/12/2023
0.850
0.860
0.840
0.855
238,100
0.855
13/12/2023
0.840
0.840
0.840
0.840
27,100
0.840
12/12/2023
0.850
0.850
0.840
0.850
155,000
0.850
11/12/2023
0.850
0.850
0.850
0.850
65,800
0.850
08/12/2023
0.840
0.855
0.840
0.850
86,700
0.850
07/12/2023
0.840
0.845
0.835
0.840
145,400
0.840
06/12/2023
0.825
0.840
0.825
0.840
61,900
0.840
05/12/2023
0.840
0.840
0.825
0.825
81,000
0.825
04/12/2023
0.835
0.840
0.830
0.835
149,700
0.835
01/12/2023
0.830
0.840
0.830
0.840
86,900
0.840
30/11/2023
0.830
0.840
0.825
0.830
424,900
0.830
29/11/2023
0.825
0.835
0.825
0.835
90,900
0.835
28/11/2023
0.825
0.825
0.820
0.825
102,200
0.825
27/11/2023
0.820
0.825
0.815
0.825
96,500
0.825
24/11/2023
0.835
0.835
0.820
0.820
97,300
0.820
23/11/2023
0.830
0.835
0.825
0.835
200,000
0.835
22/11/2023
0.835
0.840
0.830
0.830
175,000
0.830
21/11/2023
0.830
0.840
0.825
0.830
256,600
0.830
20/11/2023
0.825
0.825
0.815
0.825
38,000
0.825
17/11/2023
0.825
0.825
0.815
0.820
76,000
0.820
16/11/2023
0.825
0.825
0.815
0.825
313,900
0.825
15/11/2023
0.795
0.830
0.795
0.825
281,100
0.825
14/11/2023
0.785
0.800
0.785
0.795
161,300
0.795
10/11/2023
0.775
0.775
0.750
0.765
145,000
0.765
09/11/2023
0.775
0.790
0.770
0.770
17,400
0.770
08/11/2023
0.775
0.775
0.775
0.775
10,200
0.775
07/11/2023
0.780
0.785
0.775
0.775
90,700
0.775
06/11/2023
0.795
0.795
0.785
0.785
117,700
0.785
03/11/2023
0.775
0.795
0.775
0.795
116,600
0.795
02/11/2023
0.775
0.775
0.770
0.775
45,800
0.775
01/11/2023
0.760
0.770
0.760
0.770
64,400
0.770
31/10/2023
0.780
0.785
0.750
0.760
513,000
0.760
30/10/2023
0.780
0.780
0.770
0.780
30,900
0.780
27/10/2023
0.770
0.775
0.770
0.775
30,500
0.775
26/10/2023
0.775
0.775
0.770
0.770
57,200
0.770
25/10/2023
0.785
0.785
0.770
0.775
167,100
0.775
24/10/2023
0.785
0.785
0.780
0.780
61,300
0.780
23/10/2023
0.790
0.795
0.785
0.785
96,500
0.785
20/10/2023
0.785
0.800
0.785
0.790
9,000
0.790
19/10/2023
0.795
0.795
0.785
0.785
41,900
0.785
18/10/2023
0.800
0.805
0.800
0.805
61,300
0.805
17/10/2023
0.800
0.805
0.800
0.805
54,600
0.805
16/10/2023
0.810
0.815
0.800
0.800
46,800
0.800
13/10/2023
0.805
0.810
0.800
0.810
240,200
0.810
12/10/2023
0.820
0.820
0.810
0.810
18,500
0.810
11/10/2023
0.810
0.810
0.810
0.810
63,000
0.810
10/10/2023
0.810
0.820
0.810
0.810
12,200
0.810
09/10/2023
0.815
0.820
0.805
0.820
27,300
0.820
06/10/2023
0.810
0.815
0.800
0.815
101,500
0.815
05/10/2023
0.820
0.820
0.805
0.810
90,300
0.810
04/10/2023
0.830
0.830
0.815
0.815
182,200
0.815
03/10/2023
0.840
0.840
0.830
0.830
112,900
0.830
02/10/2023
0.835
0.840
0.830
0.835
156,000
0.835
29/09/2023
0.835
0.840
0.835
0.835
23,400
0.835
28/09/2023
0.835
0.840
0.835
0.835
55,700
0.835
27/09/2023
0.835
0.845
0.835
0.835
65,100
0.835
26/09/2023
0.845
0.845
0.830
0.835
65,600
0.835
25/09/2023
0.825
0.845
0.825
0.845
97,200
0.845
22/09/2023
0.820
0.830
0.820
0.820
88,900
0.820
21/09/2023
0.840
0.840
0.825
0.825
259,000
0.825
20/09/2023
0.850
0.850
0.845
0.850
148,900
0.850
19/09/2023
0.850
0.855
0.840
0.845
114,200
0.845
18/09/2023
0.850
0.850
0.840
0.845
389,900
0.845
15/09/2023
0.830
0.850
0.820
0.845
1,228,000
0.845
14/09/2023
0.800
0.805
0.795
0.800
16,700
0.800
13/09/2023
0.805
0.805
0.795
0.800
148,800
0.800
12/09/2023
0.790
0.805
0.785
0.800
266,500
0.800
11/09/2023
0.760
0.815
0.760
0.790
251,900
0.790
08/09/2023
0.765
0.765
0.760
0.765
54,800
0.765
07/09/2023
0.775
0.775
0.760
0.765
77,200
0.765
06/09/2023
0.760
0.775
0.760
0.770
13,300
0.770
05/09/2023
0.775
0.780
0.755
0.760
99,200
0.760
04/09/2023
0.770
0.790
0.765
0.775
86,300
0.775
31/08/2023
0.755
0.775
0.755
0.770
110,000
0.770
30/08/2023
0.765
0.765
0.760
0.765
78,300
0.765
29/08/2023
0.765
0.770
0.755
0.770
132,900
0.770
28/08/2023
0.760
0.770
0.760
0.770
67,100
0.770
25/08/2023
0.765
0.765
0.750
0.755
623,700
0.755
24/08/2023
0.790
0.790
0.770
0.775
442,300
0.775
23/08/2023
0.795
0.795
0.780
0.780
279,600
0.780
22/08/2023
0.810
0.810
0.790
0.795
319,400
0.795
21/08/2023
0.815
0.815
0.805
0.810
144,300
0.810
18/08/2023
0.820
0.820
0.815
0.820
64,500
0.820
17/08/2023
0.825
0.830
0.820
0.830
4,500
0.830
16/08/2023
0.835
0.835
0.825
0.830
127,800
0.830
15/08/2023
0.835
0.840
0.830
0.840
60,700
0.840
14/08/2023
0.840
0.845
0.835
0.840
130,200
0.840
11/08/2023
0.845
0.845
0.840
0.840
99,300
0.840
10/08/2023
0.845
0.845
0.840
0.845
190,700
0.845
08/08/2023
0.845
0.850
0.845
0.850
36,000
0.850
07/08/2023
0.845
0.850
0.840
0.850
171,000
0.850
04/08/2023
0.840
0.855
0.840
0.845
76,800
0.845
03/08/2023
0.845
0.855
0.840
0.840
40,900
0.840
02/08/2023
0.850
0.850
0.840
0.840
166,500
0.840
01/08/2023
0.840
0.855
0.840
0.845
78,400
0.845
31/07/2023
0.845
0.845
0.845
0.845
66,300
0.845
28/07/2023
0.845
0.845
0.840
0.845
91,600
0.845
27/07/2023
0.845
0.850
0.845
0.850
138,300
0.850
26/07/2023
0.845
0.845
0.845
0.845
100,200
0.845
25/07/2023
0.845
0.845
0.840
0.845
72,800
0.845
24/07/2023
0.840
0.845
0.840
0.845
108,800
0.845
21/07/2023
0.845
0.845
0.840
0.840
140,800
0.840
20/07/2023
0.855
0.855
0.850
0.850
48,300
0.850
19/07/2023
0.850
0.850
0.850
0.850
31,200
0.850
18/07/2023
0.850
0.855
0.850
0.850
58,400
0.850
17/07/2023
0.850
0.855
0.840
0.855
155,400
0.855
14/07/2023
0.850
0.855
0.845
0.855
82,300
0.855
13/07/2023
0.850
0.855
0.845
0.845
215,300
0.845
12/07/2023
0.845
0.865
0.845
0.855
39,900
0.855
11/07/2023
0.850
0.865
0.840
0.840
172,300
0.840
10/07/2023
0.855
0.855
0.845
0.855
38,400
0.855
07/07/2023
0.855
0.855
0.840
0.855
69,400
0.855
06/07/2023
0.860
0.865
0.850
0.855
133,900
0.855
05/07/2023
0.860
0.870
0.860
0.865
11,300
0.865
04/07/2023
0.865
0.870
0.860
0.865
11,600
0.865
03/07/2023
0.855
0.865
0.855
0.865
6,100
0.865
30/06/2023
0.855
0.860
0.850
0.855
36,400
0.855
28/06/2023
0.855
0.860
0.850
0.860
54,500
0.860
27/06/2023
0.860
0.870
0.855
0.860
25,700
0.860
26/06/2023
0.855
0.865
0.850
0.860
18,600
0.860
23/06/2023
0.870
0.870
0.855
0.865
32,800
0.865
22/06/2023
0.865
0.870
0.860
0.870
54,700
0.870
21/06/2023
0.865
0.865
0.865
0.865
1,600
0.865
20/06/2023
0.870
0.870
0.870
0.870
6,200
0.870
19/06/2023
0.865
0.875
0.860
0.870
68,700
0.870
16/06/2023
0.860
0.880
0.860
0.870
87,900
0.870
15/06/2023
0.850
0.860
0.850
0.860
37,600
0.860
14/06/2023
0.850
0.855
0.850
0.855
48,700
0.855
13/06/2023
0.850
0.855
0.850
0.855
9,100
0.855
12/06/2023
0.850
0.860
0.850
0.855
79,900
0.855
09/06/2023
0.850
0.860
0.845
0.855
102,600
0.855
08/06/2023
0.845
0.855
0.840
0.850
77,300
0.850
07/06/2023
0.860
0.860
0.840
0.850
49,300
0.850
06/06/2023
0.845
0.855
0.845
0.855
52,200
0.855
05/06/2023
0.855
0.865
0.840
0.845
288,100
0.845
01/06/2023
0.865
0.870
0.855
0.855
60,200
0.855
31/05/2023
0.865
0.865
0.860
0.860
99,100
0.860
30/05/2023
0.870
0.870
0.865
0.870
17,900
0.870
29/05/2023
0.870
0.870
0.860
0.870
69,300
0.870
26/05/2023
0.870
0.875
0.865
0.875
21,100
0.875
25/05/2023
0.870
0.875
0.865
0.875
241,800
0.875
24/05/2023
0.865
0.875
0.865
0.875
20,700
0.875
23/05/2023
0.870
0.875
0.870
0.870
41,300
0.870
22/05/2023
0.870
0.875
0.865
0.870
118,200
0.870
19/05/2023
0.870
0.875
0.865
0.870
55,000
0.870
18/05/2023
0.875
0.880
0.870
0.870
69,000
0.870
17/05/2023
0.880
0.880
0.870
0.875
57,200
0.875
16/05/2023
0.870
0.880
0.870
0.880
66,300
0.880
15/05/2023
0.885
0.885
0.870
0.870
412,300
0.870
12/05/2023
0.880
0.885
0.880
0.885
110,000
0.885
11/05/2023
0.885
0.885
0.875
0.875
104,600
0.875
10/05/2023
0.880
0.885
0.880
0.885
48,900
0.885
09/05/2023
0.875
0.880
0.875
0.875
23,300
0.875
08/05/2023
0.875
0.880
0.875
0.875
61,200
0.875
05/05/2023
0.880
0.880
0.875
0.875
19,900
0.875
04/05/2023
0.875
0.880
0.875
0.875
14,400
0.875
03/05/2023
0.880
0.880
0.875
0.875
32,700
0.875
02/05/2023
0.875
0.885
0.870
0.880
61,800
0.880
28/04/2023
0.885
0.885
0.875
0.875
44,600
0.875
27/04/2023
0.880
0.880
0.875
0.875
50,400
0.875
26/04/2023
0.880
0.885
0.880
0.880
13,500
0.880
25/04/2023
0.895
0.895
0.885
0.885
100,700
0.885
24/04/2023
0.895
0.895
0.890
0.895
1,700
0.895
21/04/2023
0.895
0.895
0.890
0.890
32,800
0.890
20/04/2023
0.890
0.895
0.890
0.890
89,500
0.890
19/04/2023
0.890
0.890
0.890
0.890
53,500
0.890
18/04/2023
0.895
0.895
0.890
0.890
19,900
0.890
17/04/2023
0.885
0.895
0.885
0.890
127,700
0.890
14/04/2023
0.885
0.890
0.880
0.885
69,200
0.885
13/04/2023
0.880
0.885
0.880
0.880
40,600
0.880
12/04/2023
0.885
0.885
0.880
0.880
10,100
0.880
11/04/2023
0.880
0.885
0.880
0.885
34,400
0.885
10/04/2023
0.885
0.890
0.880
0.880
21,000
0.880
06/04/2023
0.885
0.890
0.885
0.885
60,100
0.885
05/04/2023
0.895
0.895
0.880
0.880
87,600
0.880
04/04/2023
0.895
0.895
0.890
0.895
55,900
0.895
03/04/2023
0.880
0.895
0.880
0.890
64,800
0.890
31/03/2023
0.880
0.895
0.875
0.875
50,500
0.875
30/03/2023
0.875
0.885
0.875
0.875
96,400
0.875
29/03/2023
0.875
0.890
0.875
0.885
94,600
0.885
28/03/2023
0.880
0.880
0.870
0.870
22,500
0.870
27/03/2023
0.865
0.880
0.865
0.875
64,900
0.875
24/03/2023
0.870
0.875
0.865
0.865
68,200
0.865
23/03/2023
0.865
0.885
0.865
0.865
66,700
0.865
22/03/2023
0.870
0.870
0.860
0.865
29,100
0.865
21/03/2023
0.880
0.880
0.875
0.875
12,000
0.875
20/03/2023
0.885
0.885
0.865
0.865
89,100
0.865
17/03/2023
0.875
0.885
0.875
0.880
50,500
0.880
16/03/2023
0.875
0.890
0.870
0.870
40,000
0.870
15/03/2023
0.875
0.885
0.865
0.875
74,100
0.875
14/03/2023
0.865
0.885
0.865
0.875
11,000
0.875
13/03/2023
0.890
0.890
0.870
0.875
138,900
0.875
10/03/2023
0.895
0.895
0.880
0.885
123,000
0.885
09/03/2023
0.895
0.895
0.895
0.895
5,500
0.895
08/03/2023
0.895
0.900
0.890
0.895
71,400
0.895
07/03/2023
0.895
0.895
0.885
0.895
68,200
0.895
06/03/2023
0.895
0.895
0.890
0.895
22,800
0.895
03/03/2023
0.895
0.900
0.890
0.900
50,800
0.900
02/03/2023
0.895
0.900
0.890
0.890
62,900
0.890
01/03/2023
0.900
0.900
0.895
0.895
15,400
0.895
28/02/2023
0.895
0.905
0.895
0.900
37,100
0.900
27/02/2023
0.900
0.900
0.895
0.895
41,400
0.895
24/02/2023
0.900
0.900
0.890
0.900
185,500
0.900
23/02/2023
0.905
0.910
0.900
0.900
234,000
0.900
22/02/2023
0.905
0.905
0.900
0.905
297,200
0.905
21/02/2023
0.900
0.910
0.895
0.905
466,200
0.905
20/02/2023
0.900
0.900
0.895
0.895
65,900
0.895
17/02/2023
0.895
0.900
0.885
0.900
227,100
0.900
16/02/2023
0.895
0.900
0.895
0.895
99,900
0.895
15/02/2023
0.905
0.905
0.890
0.895
233,500
0.895
14/02/2023
0.910
0.910
0.905
0.905
176,000
0.905
13/02/2023
0.910
0.910
0.900
0.910
403,300
0.910
10/02/2023
0.905
0.905
0.895
0.905
134,500
0.905
09/02/2023
0.905
0.910
0.895
0.895
179,000
0.895
08/02/2023
0.895
0.910
0.895
0.900
173,800
0.900
07/02/2023
0.895
0.905
0.895
0.895
172,700
0.895
06/02/2023
0.910
0.910
0.895
0.900
632,300
0.900
03/02/2023
0.915
0.920
0.905
0.910
366,400
0.910
02/02/2023
0.920
0.920
0.910
0.920
128,900
0.920
01/02/2023
0.920
0.920
0.910
0.920
126,700
0.920
31/01/2023
0.910
0.920
0.910
0.910
105,100
0.910
30/01/2023
0.920
0.925
0.910
0.915
198,800
0.915
27/01/2023
0.925
0.930
0.915
0.920
294,500
0.920
26/01/2023
0.910
0.925
0.910
0.925
234,600
0.925
25/01/2023
0.925
0.925
0.900
0.915
163,200
0.915
20/01/2023
0.930
0.935
0.930
0.935
72,600
0.935
19/01/2023
0.930
0.935
0.925
0.930
159,000
0.930
18/01/2023
0.925
0.930
0.925
0.925
99,800
0.925
17/01/2023
0.930
0.935
0.925
0.925
69,100
0.925
16/01/2023
0.930
0.930
0.920
0.925
69,600
0.925
13/01/2023
0.930
0.930
0.915
0.920
184,000
0.920
12/01/2023
0.935
0.935
0.920
0.930
130,100
0.930
11/01/2023
0.935
0.935
0.925
0.935
32,300
0.935
10/01/2023
0.930
0.935
0.925
0.935
33,000
0.935
09/01/2023
0.940
0.940
0.925
0.925
22,000
0.925
06/01/2023
0.925
0.940
0.925
0.940
35,900
0.940
05/01/2023
0.920
0.935
0.920
0.925
103,700
0.925
04/01/2023
0.930
0.930
0.925
0.925
2,900
0.925
03/01/2023
0.920
0.935
0.920
0.930
15,700
0.930
30/12/2022
0.930
0.930
0.925
0.930
110,000
0.930
29/12/2022
0.920
0.930
0.920
0.925
115,800
0.925
28/12/2022
0.920
0.925
0.915
0.920
52,600
0.920
27/12/2022
0.920
0.925
0.915
0.920
132,500
0.920
23/12/2022
0.910
0.930
0.910
0.925
39,500
0.925
22/12/2022
0.910
0.920
0.910
0.910
25,500
0.910
21/12/2022
0.920
0.920
0.910
0.910
82,200
0.910
20/12/2022
0.925
0.925
0.910
0.920
101,100
0.920
19/12/2022
0.915
0.925
0.915
0.920
50,200
0.920
16/12/2022
0.935
0.935
0.905
0.905
1,681,500
0.905
15/12/2022
0.940
0.940
0.930
0.935
28,700
0.935
14/12/2022
0.930
0.945
0.930
0.935
37,700
0.935
13/12/2022
0.930
0.940
0.925
0.930
80,000
0.930
12/12/2022
0.945
0.945
0.925
0.935
124,100
0.935
09/12/2022
0.940
0.945
0.940
0.940
118,300
0.940
08/12/2022
0.940
0.945
0.935
0.940
86,300
0.940
07/12/2022
0.940
0.945
0.930
0.940
17,200
0.940
06/12/2022
0.945
0.945
0.935
0.940
69,600
0.940
05/12/2022
0.940
0.950
0.935
0.945
132,800
0.945
02/12/2022
0.945
0.950
0.930
0.935
33,400
0.935
01/12/2022
0.925
0.950
0.925
0.945
106,500
0.945
30/11/2022
0.940
0.940
0.925
0.925
173,000
0.925
29/11/2022
0.940
0.940
0.935
0.940
39,700
0.940
28/11/2022
0.945
0.945
0.935
0.940
38,800
0.940
25/11/2022
0.940
0.940
0.930
0.940
32,800
0.940
24/11/2022
0.940
0.945
0.930
0.940
38,300
0.940
23/11/2022
0.940
0.945
0.930
0.945
21,000
0.945
22/11/2022
0.940
0.940
0.930
0.940
38,000
0.940
21/11/2022
0.950
0.950
0.935
0.935
61,700
0.935
18/11/2022
0.930
0.950
0.930
0.940
159,000
0.940
17/11/2022
0.930
0.945
0.930
0.940
161,300
0.940
16/11/2022
0.940
0.945
0.930
0.935
125,700
0.935
15/11/2022
0.920
0.940
0.920
0.940
111,000
0.940
14/11/2022
0.915
0.930
0.900
0.920
336,300
0.920
11/11/2022
0.880
0.890
0.870
0.885
222,500
0.885
10/11/2022
0.880
0.880
0.870
0.870
135,400
0.870
09/11/2022
0.860
0.880
0.860
0.880
57,300
0.880
08/11/2022
0.870
0.880
0.860
0.880
46,100
0.880
07/11/2022
0.860
0.870
0.860
0.870
24,100
0.870
04/11/2022
0.850
0.880
0.850
0.860
80,900
0.860
03/11/2022
0.850
0.860
0.845
0.850
109,600
0.850
02/11/2022
0.875
0.890
0.850
0.850
624,900
0.850
01/11/2022
0.890
0.890
0.870
0.875
461,600
0.875
31/10/2022
0.890
0.910
0.890
0.895
31,300
0.895
28/10/2022
0.890
0.895
0.880
0.885
29,400
0.885
27/10/2022
0.895
0.895
0.890
0.890
16,300
0.890
26/10/2022
0.885
0.895
0.880
0.895
145,700
0.895
25/10/2022
0.895
0.895
0.885
0.885
53,400
0.885
21/10/2022
0.905
0.905
0.885
0.895
59,100
0.895
20/10/2022
0.910
0.915
0.900
0.905
129,500
0.905
19/10/2022
0.915
0.915
0.900
0.910
145,500
0.910
18/10/2022
0.910
0.915
0.890
0.910
142,500
0.910
17/10/2022
0.930
0.930
0.900
0.905
274,000
0.905
14/10/2022
0.940
0.940
0.930
0.930
205,000
0.930
13/10/2022
0.945
0.945
0.925
0.930
168,200
0.930
12/10/2022
0.960
0.965
0.940
0.950
175,900
0.950
11/10/2022
0.970
0.970
0.955
0.960
85,200
0.960
10/10/2022
0.980
0.980
0.960
0.970
69,500
0.970
07/10/2022
0.990
0.990
0.970
0.985
61,700
0.985
06/10/2022
0.995
0.995
0.970
0.985
48,600
0.985
05/10/2022
0.985
1.000
0.985
0.995
135,900
0.995
04/10/2022
0.970
0.990
0.970
0.980
243,100
0.980
03/10/2022
0.980
0.980
0.970
0.975
144,400
0.975
30/09/2022
0.990
0.990
0.970
0.980
146,100
0.980
29/09/2022
0.990
1.000
0.990
0.990
129,800
0.990
28/09/2022
0.995
1.000
0.990
0.990
211,200
0.990
27/09/2022
1.000
1.000
0.990
0.990
218,400
0.990
26/09/2022
1.010
1.010
1.000
1.000
374,300
1.000
23/09/2022
1.020
1.030
1.010
1.020
192,400
1.020
22/09/2022
1.020
1.030
1.020
1.030
71,700
1.030
21/09/2022
1.020
1.030
1.020
1.020
124,900
1.020
20/09/2022
1.030
1.030
1.020
1.020
236,700
1.020
19/09/2022
1.020
1.040
1.020
1.040
99,000
1.040
16/09/2022
1.030
1.040
1.020
1.020
1,168,100
1.020
15/09/2022
1.050
1.060
1.050
1.050
52,100
1.050
14/09/2022
1.060
1.060
1.050
1.050
106,500
1.050
13/09/2022
1.060
1.070
1.060
1.060
99,500
1.060
12/09/2022
-
-
-
-
0
-
09/09/2022
1.060
1.070
1.050
1.060
267,300
1.060
08/09/2022
1.060
1.080
1.050
1.080
149,700
1.080
07/09/2022
1.060
1.070
1.050
1.060
51,100
1.060
06/09/2022
1.060
1.070
1.060
1.070
7,200
1.070
05/09/2022
1.070
1.070
1.050
1.060
9,900
1.060
02/09/2022
1.070
1.080
1.050
1.050
138,000
1.050
01/09/2022
1.070
1.080
1.070
1.080
46,900
1.080
31/08/2022
1.070
1.080
1.060
1.060
43,300
1.060
30/08/2022
1.090
1.090
1.060
1.070
144,700
1.070
29/08/2022
1.060
1.090
1.060
1.090
338,900
1.090
26/08/2022
1.050
1.050
1.040
1.050
60,900
1.050
25/08/2022
1.040
1.060
1.040
1.050
28,500
1.050
24/08/2022
1.040
1.050
1.040
1.040
121,900
1.040
23/08/2022
1.040
1.050
1.040
1.040
98,200
1.040
22/08/2022
1.040
1.050
1.040
1.040
96,300
1.040
19/08/2022
-
-
-
-
0
-
18/08/2022
1.050
1.050
1.040
1.050
118,300
1.050
17/08/2022
1.050
1.060
1.040
1.050
138,500
1.050
16/08/2022
1.040
1.060
1.040
1.050
89,600
1.050
15/08/2022
1.050
1.050
1.040
1.040
82,600
1.040
12/08/2022
1.040
1.050
1.040
1.050
95,300
1.050
11/08/2022
1.040
1.050
1.030
1.040
95,700
1.040
10/08/2022
1.040
1.050
1.030
1.040
203,000
1.040
08/08/2022
1.040
1.050
1.040
1.040
16,800
1.040
05/08/2022
1.050
1.060
1.040
1.040
135,700
1.040
04/08/2022
1.050
1.050
1.040
1.050
340,700
1.050
03/08/2022
1.040
1.050
1.040
1.050
3,900
1.050
02/08/2022
1.050
1.060
1.040
1.040
88,800
1.040
01/08/2022
1.040
1.060
1.040
1.050
108,300
1.050
29/07/2022
1.050
1.060
1.040
1.050
53,400
1.050
28/07/2022
1.040
1.060
1.040
1.050
135,600
1.050
27/07/2022
1.040
1.050
1.040
1.040
25,500
1.040
26/07/2022
1.040
1.040
1.040
1.040
51,200
1.040
25/07/2022
1.040
1.050
1.040
1.040
177,100
1.040
22/07/2022
1.050
1.050
1.040
1.040
113,900
1.040
21/07/2022
1.050
1.050
1.040
1.040
36,600
1.040
20/07/2022
1.050
1.050
1.040
1.040
40,600
1.040
19/07/2022
1.050
1.050
1.040
1.040
76,000
1.040
18/07/2022
1.060
1.060
1.040
1.050
37,000
1.050
15/07/2022
1.050
1.060
1.050
1.060
47,200
1.060
14/07/2022
1.050
1.070
1.050
1.050
54,000
1.050
13/07/2022
1.050
1.060
1.050
1.060
14,200
1.060
12/07/2022
1.070
1.070
1.060
1.070
11,600
1.070
08/07/2022
1.070
1.070
1.050
1.070
10,100
1.070
07/07/2022
1.050
1.070
1.050
1.070
101,100
1.070
06/07/2022
1.070
1.070
1.050
1.060
40,100
1.060
05/07/2022
1.060
1.060
1.050
1.050
98,600
1.050
04/07/2022
1.060
1.060
1.050
1.060
19,800
1.060
01/07/2022
1.070
1.070
1.060
1.060
14,800
1.060
30/06/2022
1.060
1.070
1.050
1.060
58,700
1.060
29/06/2022
1.070
1.070
1.050
1.060
37,500
1.060
28/06/2022
1.080
1.080
1.060
1.060
20,900
1.060
27/06/2022
1.060
1.080
1.060
1.080
68,700
1.080
24/06/2022
1.070
1.070
1.060
1.070
55,300
1.070
23/06/2022
1.070
1.070
1.060
1.070
146,200
1.070
22/06/2022
1.070
1.070
1.060
1.070
36,900
1.070
21/06/2022
1.060
1.070
1.060
1.060
3,300
1.060
20/06/2022
1.070
1.070
1.060
1.060
21,300
1.060
17/06/2022
1.070
1.080
1.060
1.070
141,300
1.070
16/06/2022
1.080
1.080
1.070
1.070
109,600
1.070
15/06/2022
1.070
1.080
1.070
1.080
33,000
1.080
14/06/2022
1.080
1.090
1.060
1.070
161,400
1.070
13/06/2022
1.100
1.110
1.080
1.080
239,900
1.080
10/06/2022
-
-
-
-
0
-
09/06/2022
-
-
-
-
0
-
08/06/2022
1.090
1.100
1.090
1.100
20,300
1.100
07/06/2022
1.100
1.100
1.080
1.100
82,100
1.100
06/06/2022
1.100
1.100
1.090
1.100
21,500
1.100
03/06/2022
1.090
1.100
1.090
1.100
34,200
1.100
02/06/2022
1.090
1.100
1.090
1.090
24,500
1.090
01/06/2022
1.090
1.100
1.080
1.100
371,300
1.100
31/05/2022
1.080
1.110
1.080
1.100
105,100
1.100
30/05/2022
1.090
1.090
1.080
1.090
89,500
1.090
27/05/2022
1.090
1.100
1.090
1.100
41,700
1.100
26/05/2022
1.090
1.100
1.080
1.100
46,200
1.100
25/05/2022
1.100
1.100
1.080
1.080
86,600
1.080
24/05/2022
1.100
1.100
1.090
1.100
98,400
1.100
23/05/2022
1.110
1.110
1.090
1.090
8,500
1.090
20/05/2022
1.100
1.110
1.090
1.110
132,900
1.110
19/05/2022
1.100
1.100
1.090
1.100
54,400
1.100
18/05/2022
1.080
1.120
1.080
1.120
273,700
1.120
17/05/2022
1.070
1.080
1.070
1.080
54,100
1.080
13/05/2022
1.060
1.080
1.060
1.080
105,100
1.080
12/05/2022
1.080
1.080
1.060
1.080
240,800
1.080
11/05/2022
1.080
1.090
1.070
1.090
67,000
1.090
10/05/2022
1.090
1.090
1.070
1.080
88,200
1.080
09/05/2022
1.100
1.100
1.090
1.090
42,900
1.090
06/05/2022
1.100
1.100
1.090
1.100
71,400
1.100
05/05/2022
1.100
1.110
1.100
1.110
95,100
1.110
04/05/2022
1.090
1.110
1.090
1.100
153,300
1.100
29/04/2022
1.100
1.110
1.090
1.090
348,000
1.090
28/04/2022
1.100
1.110
1.090
1.100
144,700
1.100
27/04/2022
1.100
1.110
1.100
1.110
374,800
1.110
26/04/2022
1.110
1.110
1.100
1.100
257,400
1.100
25/04/2022
1.110
1.110
1.100
1.110
124,400
1.110
22/04/2022
1.110
1.120
1.100
1.110
298,300
1.110
21/04/2022
1.110
1.120
1.100
1.100
254,800
1.100
20/04/2022
1.110
1.120
1.100
1.110
204,200
1.110
19/04/2022
1.110
1.110
1.100
1.100
145,400
1.100
18/04/2022
1.120
1.120
1.100
1.110
275,400
1.110
14/04/2022
1.120
1.120
1.110
1.120
86,300
1.120
13/04/2022
1.110
1.120
1.110
1.110
55,600
1.110
12/04/2022
1.120
1.120
1.110
1.110
153,500
1.110
11/04/2022
1.120
1.120
1.110
1.110
154,700
1.110
08/04/2022
1.110
1.130
1.110
1.120
78,800
1.120
07/04/2022
1.120
1.130
1.120
1.130
37,100
1.130
06/04/2022
1.120
1.130
1.120
1.130
164,200
1.130
05/04/2022
1.130
1.140
1.120
1.120
429,500
1.120
04/04/2022
1.130
1.130
1.120
1.130
94,000
1.130
01/04/2022
1.120
1.130
1.100
1.120
242,700
1.120
31/03/2022
1.130
1.130
1.110
1.130
28,800
1.130
30/03/2022
1.120
1.130
1.110
1.130
383,000
1.130
29/03/2022
1.090
1.110
1.090
1.110
152,900
1.110
28/03/2022
1.090
1.110
1.080
1.090
579,300
1.090
25/03/2022
1.080
1.090
1.080
1.080
91,100
1.080
24/03/2022
1.080
1.090
1.070
1.090
289,100
1.090
23/03/2022
1.060
1.080
1.060
1.080
175,400
1.080
22/03/2022
1.070
1.070
1.060
1.070
21,500
1.070
21/03/2022
1.060
1.070
1.050
1.070
158,100
1.070
18/03/2022
1.070
1.080
1.040
1.040
366,300
1.040
17/03/2022
1.060
1.070
1.050
1.070
161,000
1.070
16/03/2022
1.040
1.060
1.040
1.060
95,600
1.060
15/03/2022
1.060
1.060
1.040
1.050
185,700
1.050
14/03/2022
1.070
1.070
1.050
1.060
131,700
1.060
11/03/2022
1.060
1.070
1.060
1.070
193,800
1.070
10/03/2022
1.050
1.070
1.050
1.060
53,800
1.060
09/03/2022
1.050
1.070
1.050
1.060
429,900
1.060
08/03/2022
1.060
1.070
1.050
1.070
271,200
1.070
07/03/2022
1.080
1.080
1.060
1.060
243,500
1.060
04/03/2022
1.090
1.100
1.080
1.080
209,100
1.080
03/03/2022
1.100
1.100
1.090
1.090
116,300
1.090
02/03/2022
1.090
1.100
1.090
1.090
120,200
1.090
01/03/2022
1.090
1.090
1.070
1.090
203,700
1.090
28/02/2022
1.090
1.100
1.060
1.090
121,000
1.090
25/02/2022
1.090
1.110
1.080
1.100
109,100
1.100
24/02/2022
1.100
1.100
1.060
1.080
489,800
1.080
23/02/2022
1.110
1.110
1.090
1.110
263,900
1.110
22/02/2022
1.100
1.110
1.100
1.110
143,600
1.110
21/02/2022
1.110
1.120
1.100
1.110
77,300
1.110
18/02/2022
1.100
1.120
1.100
1.110
104,600
1.110
17/02/2022
1.110
1.110
1.100
1.100
374,200
1.100
16/02/2022
1.100
1.110
1.090
1.110
176,200
1.110
15/02/2022
1.100
1.100
1.090
1.100
310,800
1.100
14/02/2022
1.110
1.120
1.100
1.100
173,700
1.100
11/02/2022
1.110
1.120
1.110
1.110
148,500
1.110
10/02/2022
1.120
1.120
1.110
1.110
237,600
1.110
09/02/2022
1.110
1.120
1.100
1.120
165,600
1.120
08/02/2022
1.110
1.120
1.080
1.110
370,400
1.110
07/02/2022
1.130
1.130
1.110
1.110
120,700
1.110
04/02/2022
1.110
1.130
1.110
1.130
54,100
1.130
03/02/2022
1.110
1.130
1.100
1.130
139,700
1.130
31/01/2022
1.110
1.120
1.100
1.110
48,200
1.110
28/01/2022
1.110
1.120
1.100
1.100
259,800
1.100
27/01/2022
1.110
1.120
1.100
1.110
325,100
1.110
26/01/2022
1.110
1.120
1.100
1.110
151,600
1.110
25/01/2022
1.140
1.140
1.120
1.130
94,400
1.130
24/01/2022
1.130
1.140
1.120
1.130
66,900
1.130
21/01/2022
1.140
1.140
1.130
1.130
163,400
1.130
20/01/2022
1.130
1.140
1.130
1.130
265,700
1.130
19/01/2022
1.130
1.140
1.130
1.140
309,000
1.140
18/01/2022
1.140
1.140
1.130
1.140
80,700
1.140
17/01/2022
1.130
1.140
1.130
1.140
61,900
1.140
14/01/2022
1.140
1.140
1.130
1.140
64,600
1.140
13/01/2022
1.140
1.140
1.130
1.140
54,100
1.140
12/01/2022
1.120
1.140
1.120
1.140
121,000
1.140
11/01/2022
1.130
1.130
1.120
1.130
221,700
1.130
10/01/2022
1.140
1.140
1.120
1.130
202,000
1.130
07/01/2022
1.140
1.140
1.130
1.140
92,300
1.140
06/01/2022
1.140
1.140
1.130
1.140
132,700
1.140
05/01/2022
1.150
1.150
1.130
1.140
33,600
1.140
04/01/2022
1.140
1.150
1.130
1.150
120,200
1.150
03/01/2022
1.140
1.140
1.130
1.130
88,700
1.130
31/12/2021
1.130
1.140
1.130
1.140
52,300
1.140
30/12/2021
1.130
1.140
1.130
1.140
36,600
1.140
29/12/2021
1.130
1.140
1.130
1.140
198,100
1.140
28/12/2021
1.140
1.140
1.130
1.130
146,600
1.130
27/12/2021
1.130
1.140
1.120
1.140
119,100
1.140
24/12/2021
1.120
1.140
1.120
1.130
70,100
1.130
23/12/2021
1.130
1.140
1.120
1.140
152,500
1.140
22/12/2021
1.140
1.140
1.120
1.140
9,700
1.140
21/12/2021
1.120
1.140
1.120
1.120
97,000
1.120
20/12/2021
1.130
1.140
1.120
1.140
169,900
1.140
17/12/2021
1.130
1.140
1.130
1.130
152,988
1.130
16/12/2021
1.130
1.140
1.130
1.140
74,300
1.140
15/12/2021
1.140
1.150
1.130
1.150
41,700
1.150
14/12/2021
1.150
1.150
1.130
1.140
115,500
1.140
13/12/2021
1.150
1.150
1.140
1.150
39,900
1.150
10/12/2021
1.150
1.160
1.140
1.150
65,600
1.150
09/12/2021
1.130
1.150
1.130
1.150
256,000
1.150
08/12/2021
1.140
1.140
1.130
1.140
59,300
1.140
07/12/2021
1.130
1.140
1.130
1.140
131,800
1.140
06/12/2021
1.130
1.130
1.120
1.120
196,400
1.120
03/12/2021
1.120
1.130
1.120
1.130
138,600
1.130
02/12/2021
1.130
1.140
1.120
1.120
236,200
1.120
01/12/2021
1.130
1.140
1.130
1.140
98,900
1.140
30/11/2021
1.140
1.150
1.120
1.140
235,900
1.140
29/11/2021
1.140
1.160
1.130
1.140
296,100
1.140
26/11/2021
1.170
1.170
1.140
1.150
341,100
1.150
25/11/2021
1.180
1.180
1.160
1.180
90,100
1.180
24/11/2021
1.150
1.180
1.150
1.180
477,800
1.180
23/11/2021
1.160
1.160
1.140
1.150
249,900
1.150
22/11/2021
1.160
1.160
1.150
1.160
74,800
1.160
19/11/2021
1.160
1.170
1.150
1.150
79,200
1.150
18/11/2021
1.160
1.160
1.150
1.160
145,700
1.160
17/11/2021
1.170
1.180
1.150
1.160
629,200
1.160
16/11/2021
1.170
1.180
1.170
1.180
118,100
1.180
15/11/2021
1.180
1.190
1.170
1.180
315,900
1.180
12/11/2021
1.170
1.180
1.170
1.180
441,300
1.180
11/11/2021
1.160
1.170
1.150
1.170
57,300
1.170
10/11/2021
1.160
1.170
1.150
1.170
107,800
1.170
09/11/2021
1.160
1.170
1.150
1.160
65,500
1.160
08/11/2021
1.160
1.160
1.150
1.160
125,400
1.160
05/11/2021
1.150
1.160
1.150
1.160
123,700
1.160
03/11/2021
1.160
1.170
1.150
1.160
280,400
1.160
02/11/2021
1.160
1.170
1.150
1.160
126,800
1.160
01/11/2021
1.160
1.170
1.150
1.160
63,100
1.160
29/10/2021
1.150
1.170
1.150
1.170
128,500
1.170
28/10/2021
1.170
1.180
1.150
1.170
326,400
1.170
27/10/2021
1.160
1.170
1.150
1.170
115,300
1.170
26/10/2021
1.160
1.170
1.160
1.170
101,100
1.170
25/10/2021
1.170
1.180
1.160
1.160
239,700
1.160
22/10/2021
1.170
1.170
1.160
1.170
24,300
1.170
21/10/2021
1.170
1.170
1.160
1.170
58,700
1.170
20/10/2021
1.160
1.170
1.160
1.170
48,500
1.170
19/10/2021
1.160
1.180
1.160
1.160
46,200
1.160
18/10/2021
1.180
1.180
1.160
1.170
295,800
1.170
15/10/2021
1.170
1.180
1.170
1.180
143,700
1.180
14/10/2021
1.160
1.170
1.160
1.170
201,400
1.170
13/10/2021
1.140
1.170
1.140
1.160
322,000
1.160
12/10/2021
1.150
1.150
1.140
1.150
105,300
1.150
11/10/2021
1.120
1.160
1.120
1.150
639,400
1.150
08/10/2021
1.120
1.130
1.110
1.120
233,700
1.120
07/10/2021
1.120
1.130
1.110
1.120
85,000
1.120
06/10/2021
1.120
1.120
1.110
1.120
105,200
1.120
05/10/2021
1.120
1.130
1.110
1.120
185,600
1.120
04/10/2021
1.120
1.130
1.110
1.120
66,100
1.120
01/10/2021
1.120
1.130
1.110
1.110
88,900
1.110
30/09/2021
1.120
1.130
1.110
1.130
136,700
1.130
29/09/2021
1.130
1.130
1.120
1.130
309,700
1.130
28/09/2021
1.130
1.140
1.120
1.130
230,100
1.130
27/09/2021
1.130
1.140
1.120
1.130
73,800
1.130
24/09/2021
1.140
1.140
1.120
1.130
55,300
1.130
23/09/2021
1.120
1.140
1.120
1.140
164,900
1.140
22/09/2021
1.130
1.130
1.120
1.120
56,000
1.120
21/09/2021
1.120
1.130
1.120
1.130
205,200
1.130
20/09/2021
1.130
1.140
1.120
1.130
393,622
1.130
17/09/2021
1.130
1.150
1.120
1.130
573,700
1.130
16/09/2021
1.140
1.150
1.130
1.140
140,300
1.140
15/09/2021
1.140
1.150
1.130
1.140
52,300
1.140
14/09/2021
1.140
1.150
1.130
1.140
102,000
1.140
13/09/2021
1.140
1.150
1.130
1.140
185,000
1.140
10/09/2021
1.130
1.140
1.130
1.140
81,600
1.140
09/09/2021
1.130
1.140
1.120
1.130
208,700
1.130
08/09/2021
1.130
1.140
1.120
1.140
138,500
1.140
07/09/2021
1.130
1.130
1.120
1.130
152,500
1.130
06/09/2021
1.130
1.130
1.120
1.130
192,800
1.130
03/09/2021
1.130
1.130
1.120
1.120
60,900
1.120
02/09/2021
1.130
1.130
1.120
1.130
85,900
1.130
01/09/2021
1.130
1.130
1.120
1.130
117,600
1.130
31/08/2021
1.120
1.130
1.120
1.130
199,900
1.130
30/08/2021
1.120
1.130
1.110
1.120
223,700
1.120
27/08/2021
1.120
1.130
1.110
1.120
321,600
1.120
26/08/2021
1.120
1.130
1.120
1.130
142,800
1.130
25/08/2021
1.130
1.130
1.120
1.120
55,500
1.120
24/08/2021
1.130
1.130
1.120
1.120
50,000
1.120
23/08/2021
1.120
1.130
1.120
1.130
81,600
1.130
20/08/2021
1.120
1.130
1.120
1.120
183,100
1.120
19/08/2021
1.130
1.130
1.120
1.130
247,300
1.130
18/08/2021
1.130
1.130
1.120
1.130
47,100
1.130
17/08/2021
1.130
1.140
1.120
1.130
150,400
1.130
16/08/2021
1.130
1.140
1.120
1.140
392,200
1.140
13/08/2021
1.130
1.130
1.120
1.130
43,800
1.130
12/08/2021
1.130
1.140
1.120
1.130
148,400
1.130
11/08/2021
1.130
1.130
1.120
1.130
83,800
1.130
10/08/2021
1.120
1.140
1.120
1.120
146,400
1.120
06/08/2021
1.130
1.130
1.120
1.130
223,200
1.130
05/08/2021
1.120
1.130
1.120
1.120
127,100
1.120
04/08/2021
1.120
1.130
1.120
1.130
86,500
1.130
03/08/2021
1.130
1.130
1.120
1.120
49,600
1.120
02/08/2021
1.130
1.130
1.120
1.130
112,100
1.130
30/07/2021
1.130
1.130
1.120
1.130
89,700
1.130
29/07/2021
1.120
1.130
1.120
1.130
95,300
1.130
28/07/2021
1.130
1.140
1.120
1.130
169,500
1.130
27/07/2021
1.140
1.140
1.120
1.130
252,100
1.130
26/07/2021
1.140
1.140
1.130
1.140
114,000
1.140
23/07/2021
1.130
1.140
1.120
1.130
258,700
1.130
22/07/2021
1.130
1.140
1.120
1.130
265,200
1.130
21/07/2021
1.130
1.140
1.120
1.130
392,600
1.130
19/07/2021
1.130
1.140
1.130
1.140
168,100
1.140
16/07/2021
1.130
1.140
1.130
1.140
54,300
1.140
15/07/2021
1.140
1.140
1.130
1.130
137,600
1.130
14/07/2021
1.140
1.140
1.130
1.140
109,000
1.140
13/07/2021
1.140
1.140
1.130
1.140
199,800
1.140
12/07/2021
1.140
1.140
1.130
1.140
48,600
1.140
09/07/2021
1.140
1.140
1.130
1.140
205,300
1.140
08/07/2021
1.150
1.150
1.130
1.140
192,800
1.140
07/07/2021
1.150
1.150
1.140
1.140
202,900
1.140
06/07/2021
1.150
1.150
1.140
1.150
64,600
1.150
05/07/2021
1.150
1.150
1.140
1.150
8,700
1.150
02/07/2021
1.150
1.150
1.140
1.140
130,600
1.140
01/07/2021
1.130
1.160
1.130
1.160
351,200
1.160
30/06/2021
1.150
1.150
1.130
1.130
426,100
1.130
29/06/2021
1.140
1.150
1.130
1.150
326,100
1.150
28/06/2021
1.150
1.150
1.130
1.140
364,200
1.140
25/06/2021
1.150
1.150
1.140
1.150
438,500
1.150
24/06/2021
1.150
1.150
1.140
1.140
155,700
1.140
23/06/2021
1.150
1.150
1.140
1.150
245,700
1.150
22/06/2021
1.150
1.150
1.140
1.140
474,200
1.140
21/06/2021
1.150
1.160
1.140
1.160
286,200
1.160
18/06/2021
1.170
1.170
1.140
1.160
2,313,000
1.160
17/06/2021
1.180
1.180
1.160
1.170
493,800
1.170
16/06/2021
1.180
1.180
1.170
1.170
158,200
1.170
15/06/2021
1.200
1.200
1.180
1.180
1,147,400
1.180
14/06/2021
1.190
1.200
1.180
1.200
353,300
1.200
11/06/2021
1.190
1.190
1.180
1.190
213,000
1.190
10/06/2021
1.180
1.190
1.180
1.190
193,900
1.190
09/06/2021
1.190
1.190
1.180
1.180
62,900
1.180
08/06/2021
1.190
1.190
1.180
1.190
69,900
1.190
07/06/2021
1.180
1.190
1.170
1.190
202,900
1.190
04/06/2021
1.180
1.180
1.170
1.170
267,800
1.170
03/06/2021
1.180
1.180
1.170
1.170
92,800
1.170
02/06/2021
1.180
1.180
1.170
1.180
212,700
1.180
01/06/2021
1.180
1.180
1.170
1.180
104,900
1.180
31/05/2021
1.180
1.190
1.170
1.170
355,500
1.170
28/05/2021
1.180
1.190
1.170
1.180
259,500
1.180
27/05/2021
1.180
1.190
1.170
1.170
178,600
1.170
25/05/2021
1.180
1.180
1.170
1.180
126,300
1.180
24/05/2021
1.180
1.180
1.170
1.180
198,600
1.180
21/05/2021
1.180
1.180
1.160
1.170
191,900
1.170
20/05/2021
1.170
1.180
1.160
1.180
152,800
1.180
19/05/2021
1.180
1.180
1.160
1.170
159,800
1.170
18/05/2021
1.170
1.200
1.170
1.190
281,700
1.190
17/05/2021
1.160
1.170
1.140
1.170
252,000
1.170
14/05/2021
1.190
1.190
1.130
1.160
71,330,800
1.160
12/05/2021
1.200
1.200
1.190
1.200
145,700
1.200
11/05/2021
1.210
1.210
1.190
1.200
437,500
1.200
10/05/2021
1.210
1.220
1.200
1.210
282,400
1.210
07/05/2021
1.220
1.220
1.200
1.200
332,800
1.200
06/05/2021
1.210
1.220
1.190
1.220
334,900
1.220
05/05/2021
1.210
1.210
1.190
1.210
646,600
1.210
04/05/2021
1.220
1.220
1.210
1.210
277,500
1.210
03/05/2021
1.230
1.240
1.210
1.210
440,000
1.210
30/04/2021
1.220
1.240
1.220
1.240
504,200
1.240
29/04/2021
1.250
1.250
1.220
1.220
554,500
1.220
28/04/2021
1.250
1.250
1.230
1.250
118,400
1.250
27/04/2021
1.240
1.250
1.230
1.250
281,500
1.250
26/04/2021
1.240
1.250
1.230
1.250
330,600
1.250
23/04/2021
1.240
1.240
1.230
1.240
158,800
1.240
22/04/2021
1.230
1.250
1.230
1.230
352,100
1.230
21/04/2021
1.240
1.240
1.230
1.230
572,400
1.230
20/04/2021
1.250
1.260
1.240
1.250
300,400
1.250
19/04/2021
1.250
1.260
1.240
1.240
709,900
1.240
16/04/2021
1.230
1.250
1.230
1.250
570,000
1.250
15/04/2021
1.230
1.230
1.220
1.220
125,600
1.220
14/04/2021
1.220
1.240
1.220
1.230
552,400
1.230
13/04/2021
1.230
1.230
1.220
1.220
225,500
1.220
12/04/2021
1.230
1.240
1.220
1.230
550,600
1.230
09/04/2021
1.240
1.250
1.230
1.230
199,400
1.230
08/04/2021
1.250
1.260
1.230
1.240
934,800
1.240
07/04/2021
1.230
1.250
1.230
1.250
736,300
1.250
06/04/2021
1.240
1.250
1.230
1.240
409,600
1.240
05/04/2021
1.210
1.250
1.210
1.230
1,270,300
1.230
01/04/2021
1.200
1.220
1.200
1.210
602,800
1.210
31/03/2021
1.210
1.220
1.200
1.200
448,600
1.200
30/03/2021
1.230
1.230
1.210
1.210
1,265,700
1.210
29/03/2021
1.190
1.240
1.190
1.220
3,030,000
1.220
26/03/2021
1.180
1.190
1.180
1.190
924,700
1.190
25/03/2021
1.190
1.190
1.180
1.180
990,600
1.180
24/03/2021
1.180
1.190
1.180
1.190
508,400
1.190
23/03/2021
1.200
1.200
1.180
1.190
1,748,600
1.190
22/03/2021
1.170
1.200
1.170
1.200
4,335,600
1.200
19/03/2021
1.170
1.180
1.170
1.170
11,678,200
1.170
18/03/2021
1.180
1.190
1.170
1.180
1,338,400
1.180
17/03/2021
1.180
1.190
1.170
1.170
1,117,800
1.170
16/03/2021
1.190
1.190
1.170
1.180
2,582,500
1.180
15/03/2021
1.180
1.190
1.180
1.190
1,190,600
1.190
12/03/2021
1.180
1.180
1.170
1.180
809,900
1.180
11/03/2021
1.190
1.190
1.170
1.180
737,100
1.180
10/03/2021
1.190
1.190
1.170
1.190
662,300
1.190
09/03/2021
1.190
1.190
1.170
1.190
1,138,800
1.190
08/03/2021
1.190
1.190
1.180
1.190
373,100
1.190
05/03/2021
1.170
1.220
1.170
1.190
510,200
1.190
04/03/2021
1.180
1.180
1.170
1.180
304,700
1.180
03/03/2021
1.170
1.180
1.170
1.180
501,600
1.180
02/03/2021
1.170
1.180
1.170
1.170
301,700
1.170
01/03/2021
1.170
1.180
1.160
1.160
1,027,700
1.160
26/02/2021
1.170
1.190
1.160
1.160
275,200
1.160
25/02/2021
1.170
1.200
1.160
1.180
633,300
1.180
24/02/2021
1.180
1.180
1.160
1.180
378,900
1.180
23/02/2021
1.170
1.180
1.160
1.180
329,600
1.180
22/02/2021
1.180
1.180
1.160
1.160
1,115,400
1.160
19/02/2021
1.200
1.200
1.180
1.180
552,200
1.180
18/02/2021
1.200
1.210
1.190
1.200
188,300
1.200
17/02/2021
1.200
1.210
1.190
1.200
285,700
1.200
16/02/2021
1.210
1.210
1.200
1.200
312,700
1.200
15/02/2021
1.220
1.220
1.200
1.200
460,000
1.200
11/02/2021
1.200
1.250
1.190
1.250
761,700
1.250
10/02/2021
1.210
1.240
1.190
1.240
1,148,900
1.240
09/02/2021
1.220
1.220
1.190
1.200
287,700
1.200
08/02/2021
1.220
1.230
1.210
1.210
211,100
1.210
05/02/2021
1.220
1.220
1.210
1.220
90,200
1.220
04/02/2021
1.240
1.240
1.200
1.220
193,200
1.220
03/02/2021
1.230
1.240
1.210
1.210
203,700
1.210
02/02/2021
1.220
1.230
1.220
1.230
114,400
1.230
01/02/2021
1.210
1.220
1.180
1.220
303,700
1.220
29/01/2021
1.220
1.240
1.210
1.230
239,800
1.230
28/01/2021
1.240
1.240
1.210
1.240
169,000
1.240
27/01/2021
1.280
1.280
1.240
1.260
201,100
1.260
26/01/2021
1.260
1.280
1.240
1.260
396,000
1.260
25/01/2021
1.270
1.280
1.250
1.260
224,300
1.260
22/01/2021
1.280
1.280
1.260
1.270
542,800
1.270
21/01/2021
1.280
1.290
1.270
1.280
384,800
1.280
20/01/2021
1.280
1.290
1.270
1.270
354,300
1.270
19/01/2021
1.280
1.290
1.270
1.280
199,400
1.280
18/01/2021
1.290
1.290
1.260
1.280
274,700
1.280
15/01/2021
1.260
1.290
1.260
1.290
648,200
1.290
14/01/2021
1.240
1.280
1.240
1.270
455,600
1.270
13/01/2021
1.240
1.260
1.240
1.240
238,400
1.240
12/01/2021
1.240
1.260
1.230
1.230
208,900
1.230
11/01/2021
1.240
1.250
1.230
1.240
288,500
1.240
08/01/2021
1.250
1.250
1.230
1.240
546,300
1.240
07/01/2021
1.240
1.250
1.230
1.240
215,100
1.240
06/01/2021
1.230
1.240
1.220
1.230
61,000
1.230
05/01/2021
1.230
1.230
1.220
1.220
99,800
1.220
04/01/2021
1.240
1.240
1.210
1.230
200,300
1.230
31/12/2020
1.220
1.240
1.220
1.240
87,400
1.240
30/12/2020
1.230
1.240
1.230
1.230
76,600
1.230
29/12/2020
1.220
1.240
1.220
1.230
139,700
1.230
28/12/2020
1.240
1.240
1.220
1.220
61,000
1.220
24/12/2020
1.220
1.240
1.210
1.220
98,900
1.220
23/12/2020
1.240
1.240
1.210
1.220
207,200
1.220
22/12/2020
1.230
1.240
1.220
1.240
135,000
1.240
21/12/2020
1.180
1.250
1.180
1.240
530,700
1.240
18/12/2020
1.290
1.290
1.270
1.270
129,200
1.270
17/12/2020
1.270
1.290
1.270
1.280
155,600
1.280
16/12/2020
1.260
1.280
1.250
1.280
79,600
1.280
15/12/2020
1.250
1.260
1.240
1.250
71,300
1.250
14/12/2020
1.240
1.260
1.240
1.250
179,000
1.250
11/12/2020
1.250
1.250
1.230
1.250
114,500
1.250
10/12/2020
1.230
1.250
1.230
1.250
113,200
1.250
09/12/2020
1.250
1.250
1.230
1.230
250,500
1.230
08/12/2020
1.240
1.250
1.230
1.230
120,900
1.230
07/12/2020
1.250
1.260
1.250
1.250
90,700
1.250
04/12/2020
1.240
1.250
1.240
1.250
111,200
1.250
03/12/2020
1.250
1.250
1.240
1.240
105,900
1.240
02/12/2020
1.240
1.240
1.240
1.240
23,200
1.240
01/12/2020
1.230
1.260
1.230
1.250
120,600
1.250
30/11/2020
1.300
1.300
1.230
1.230
294,900
1.230
27/11/2020
1.290
1.290
1.270
1.290
109,000
1.290
26/11/2020
1.270
1.300
1.250
1.290
285,400
1.290
25/11/2020
1.300
1.320
1.270
1.270
270,800
1.270
24/11/2020
1.240
1.300
1.240
1.290
427,800
1.290
23/11/2020
1.220
1.250
1.220
1.230
200,800
1.230
20/11/2020
1.190
1.230
1.190
1.220
168,300
1.220
19/11/2020
1.220
1.220
1.190
1.190
98,500
1.190
18/11/2020
1.200
1.230
1.190
1.210
120,200
1.210
17/11/2020
1.220
1.230
1.200
1.200
220,100
1.200
16/11/2020
1.200
1.220
1.190
1.210
178,700
1.210
13/11/2020
1.170
1.190
1.170
1.180
306,200
1.180
12/11/2020
1.160
1.190
1.160
1.180
413,600
1.180
11/11/2020
1.140
1.160
1.130
1.150
199,700
1.150
10/11/2020
1.120
1.160
1.120
1.140
389,800
1.140
09/11/2020
1.100
1.110
1.090
1.110
223,300
1.110
06/11/2020
1.090
1.110
1.090
1.090
228,200
1.090
05/11/2020
1.110
1.120
1.070
1.090
470,600
1.090
04/11/2020
1.110
1.110
1.100
1.110
103,600
1.110
03/11/2020
1.080
1.120
1.080
1.120
51,800
1.120
02/11/2020
1.090
1.130
1.060
1.130
164,600
1.130
30/10/2020
1.120
1.120
1.080
1.090
265,800
1.090
29/10/2020
1.140
1.140
1.110
1.130
51,200
1.130
28/10/2020
1.140
1.140
1.130
1.140
62,200
1.140
27/10/2020
1.140
1.140
1.130
1.140
36,400
1.140
26/10/2020
1.140
1.140
1.130
1.130
44,200
1.130
23/10/2020
1.150
1.150
1.130
1.140
94,300
1.140
22/10/2020
1.130
1.150
1.120
1.140
149,900
1.140
21/10/2020
1.150
1.150
1.130
1.140
25,900
1.140
20/10/2020
1.160
1.160
1.140
1.140
314,600
1.140
19/10/2020
1.160
1.170
1.160
1.160
23,100
1.160
16/10/2020
1.160
1.170
1.150
1.160
37,700
1.160
15/10/2020
1.160
1.170
1.150
1.170
160,200
1.170
14/10/2020
1.170
1.180
1.160
1.170
212,800
1.170
13/10/2020
1.190
1.190
1.180
1.180
63,200
1.180
12/10/2020
1.190
1.190
1.170
1.190
125,100
1.190
09/10/2020
1.190
1.190
1.170
1.180
112,600
1.180
08/10/2020
1.170
1.190
1.170
1.190
146,500
1.190
07/10/2020
1.190
1.190
1.170
1.170
125,500
1.170
06/10/2020
1.180
1.180
1.170
1.170
54,300
1.170
05/10/2020
1.180
1.180
1.170
1.180
57,300
1.180
02/10/2020
1.180
1.180
1.160
1.170
105,200
1.170
01/10/2020
1.170
1.170
1.160
1.170
80,200
1.170
30/09/2020
1.150
1.160
1.150
1.160
26,600
1.160
29/09/2020
1.180
1.180
1.130
1.170
324,600
1.170
28/09/2020
1.180
1.180
1.170
1.180
35,300
1.180
25/09/2020
1.170
1.180
1.170
1.180
70,400
1.180
24/09/2020
1.160
1.180
1.160
1.170
70,800
1.170
23/09/2020
1.180
1.180
1.160
1.170
99,600
1.170
22/09/2020
1.180
1.180
1.170
1.180
32,200
1.180
21/09/2020
1.200
1.200
1.180
1.180
105,200
1.180
18/09/2020
1.170
1.190
1.170
1.190
152,100
1.190
17/09/2020
1.190
1.200
1.170
1.170
140,600
1.170
16/09/2020
1.170
1.190
1.160
1.190
111,600
1.190
15/09/2020
1.180
1.180
1.160
1.170
95,900
1.170
14/09/2020
1.170
1.180
1.160
1.180
151,800
1.180
11/09/2020
1.180
1.190
1.160
1.160
275,500
1.160
10/09/2020
1.200
1.200
1.180
1.180
254,600
1.180
09/09/2020
1.210
1.210
1.190
1.210
141,300
1.210
08/09/2020
1.190
1.230
1.190
1.220
370,000
1.220
07/09/2020
1.170
1.200
1.170
1.190
189,100
1.190
04/09/2020
1.170
1.170
1.150
1.170
116,500
1.170
03/09/2020
1.160
1.170
1.160
1.160
19,900
1.160
02/09/2020
1.160
1.180
1.160
1.170
42,100
1.170
01/09/2020
1.170
1.180
1.160
1.160
99,200
1.160
31/08/2020
1.190
1.190
1.150
1.170
181,100
1.170
28/08/2020
1.170
1.190
1.170
1.170
92,200
1.170
27/08/2020
1.190
1.190
1.180
1.190
19,000
1.190
26/08/2020
1.180
1.190
1.170
1.180
20,800
1.180
25/08/2020
1.170
1.190
1.170
1.180
154,600
1.180
24/08/2020
1.160
1.160
1.140
1.160
388,400
1.160
21/08/2020
1.180
1.180
1.150
1.180
338,100
1.180
20/08/2020
1.170
1.180
1.170
1.180
83,400
1.180
19/08/2020
1.180
1.180
1.170
1.170
32,900
1.170
18/08/2020
1.190
1.190
1.170
1.180
159,100
1.180
17/08/2020
1.190
1.190
1.180
1.180
40,000
1.180
14/08/2020
1.180
1.190
1.180
1.180
15,200
1.180
13/08/2020
1.200
1.200
1.180
1.180
328,900
1.180
12/08/2020
1.180
1.200
1.170
1.190
123,300
1.190
11/08/2020
1.200
1.200
1.180
1.190
107,700
1.190
07/08/2020
1.180
1.190
1.170
1.180
137,600
1.180
06/08/2020
1.170
1.170
1.160
1.160
194,500
1.160
05/08/2020
1.150
1.200
1.150
1.170
213,600
1.170
04/08/2020
1.130
1.170
1.130
1.160
113,400
1.160
03/08/2020
1.180
1.180
1.150
1.160
135,300
1.160
30/07/2020
1.160
1.190
1.160
1.160
127,900
1.160
29/07/2020
1.170
1.180
1.150
1.180
92,000
1.180
28/07/2020
1.180
1.180
1.160
1.170
123,900
1.170
27/07/2020
1.210
1.210
1.130
1.180
542,200
1.180
24/07/2020
1.220
1.220
1.200
1.200
129,100
1.200
23/07/2020
1.220
1.220
1.200
1.210
31,200
1.210
22/07/2020
1.210
1.220
1.200
1.200
41,700
1.200
21/07/2020
1.210
1.230
1.200
1.210
78,900
1.210
20/07/2020
1.220
1.230
1.210
1.210
95,800
1.210
17/07/2020
1.220
1.220
1.210
1.210
19,200
1.210
16/07/2020
1.230
1.230
1.210
1.210
55,100
1.210
15/07/2020
1.230
1.230
1.220
1.230
56,700
1.230
14/07/2020
1.220
1.220
1.210
1.210
85,700
1.210
13/07/2020
1.210
1.230
1.210
1.230
97,200
1.230
09/07/2020
1.240
1.240
1.210
1.230
81,100
1.230
08/07/2020
1.230
1.250
1.230
1.240
117,400
1.240
07/07/2020
1.240
1.260
1.230
1.230
192,000
1.230
06/07/2020
1.250
1.260
1.230
1.250
263,900
1.250
03/07/2020
1.220
1.240
1.210
1.240
143,600
1.240
02/07/2020
1.230
1.230
1.210
1.230
424,400
1.230
01/07/2020
1.260
1.260
1.200
1.200
364,000
1.200
30/06/2020
1.240
1.270
1.240
1.260
88,400
1.260
29/06/2020
1.250
1.250
1.230
1.240
42,100
1.240
26/06/2020
1.270
1.280
1.240
1.270
118,800
1.270
25/06/2020
1.280
1.280
1.250
1.270
142,400
1.270
24/06/2020
1.300
1.300
1.280
1.280
41,200
1.280
23/06/2020
1.290
1.290
1.270
1.290
59,100
1.290
22/06/2020
1.280
1.310
1.280
1.310
135,900
1.310
19/06/2020
1.300
1.300
1.270
1.280
243,700
1.280
18/06/2020
1.320
1.320
1.300
1.310
47,100
1.310
17/06/2020
1.320
1.340
1.300
1.340
48,900
1.340
16/06/2020
1.300
1.320
1.300
1.300
160,000
1.300
15/06/2020
1.300
1.320
1.260
1.270
197,700
1.270
12/06/2020
1.260
1.320
1.240
1.300
405,300
1.300
11/06/2020
1.380
1.380
1.300
1.320
518,300
1.320
10/06/2020
1.380
1.380
1.350
1.380
240,000
1.380
09/06/2020
1.400
1.400
1.360
1.380
497,200
1.380
08/06/2020
1.340
1.400
1.340
1.370
277,800
1.370
05/06/2020
1.300
1.350
1.300
1.340
92,600
1.340
04/06/2020
1.330
1.360
1.300
1.300
304,700
1.300
03/06/2020
1.270
1.320
1.260
1.310
383,300
1.310
02/06/2020
1.230
1.250
1.220
1.240
582,100
1.240
01/06/2020
1.200
1.230
1.190
1.220
650,500
1.220
29/05/2020
1.180
1.200
1.170
1.200
123,700
1.200
28/05/2020
1.200
1.200
1.180
1.180
79,200
1.180
27/05/2020
1.170
1.200
1.160
1.200
271,400
1.200
26/05/2020
1.180
1.190
1.160
1.170
127,400
1.170
22/05/2020
1.170
1.180
1.150
1.150
218,100
1.150
21/05/2020
1.160
1.180
1.160
1.180
51,100
1.180
20/05/2020
1.170
1.170
1.160
1.160
77,200
1.160
19/05/2020
1.170
1.180
1.170
1.170
126,900
1.170
18/05/2020
1.150
1.150
1.130
1.150
232,800
1.150
15/05/2020
1.190
1.190
1.140
1.150
123,400
1.150
14/05/2020
1.160
1.190
1.140
1.160
303,000
1.160
13/05/2020
1.210
1.210
1.180
1.190
86,500
1.190
12/05/2020
1.210
1.210
1.190
1.210
84,300
1.210
11/05/2020
1.190
1.220
1.190
1.210
188,300
1.210
08/05/2020
1.210
1.210
1.180
1.180
142,300
1.180
06/05/2020
1.210
1.210
1.180
1.210
145,900
1.210
05/05/2020
1.200
1.210
1.190
1.190
215,400
1.190
04/05/2020
1.220
1.220
1.200
1.200
146,700
1.200
30/04/2020
1.240
1.260
1.220
1.230
449,200
1.230
29/04/2020
1.230
1.230
1.210
1.220
125,700
1.220
28/04/2020
1.240
1.250
1.200
1.220
178,100
1.220
27/04/2020
1.180
1.230
1.180
1.230
49,900
1.230
24/04/2020
1.180
1.190
1.170
1.180
51,400
1.180
23/04/2020
1.200
1.210
1.180
1.180
190,800
1.180
22/04/2020
1.200
1.200
1.170
1.190
188,400
1.190
21/04/2020
1.250
1.250
1.210
1.230
146,600
1.230
20/04/2020
1.260
1.280
1.250
1.260
94,000
1.260
17/04/2020
1.260
1.320
1.250
1.260
318,200
1.260
16/04/2020
1.200
1.260
1.180
1.240
301,500
1.240
15/04/2020
1.210
1.220
1.180
1.200
259,300
1.200
14/04/2020
1.160
1.200
1.150
1.200
227,000
1.200
13/04/2020
1.160
1.160
1.130
1.160
207,900
1.160
09/04/2020
1.140
1.180
1.140
1.170
346,900
1.170
08/04/2020
1.120
1.140
1.100
1.130
174,200
1.130
07/04/2020
1.080
1.140
1.070
1.130
684,600
1.130
06/04/2020
1.100
1.100
1.030
1.060
261,500
1.060
03/04/2020
1.090
1.120
1.050
1.050
162,700
1.050
02/04/2020
1.090
1.120
1.080
1.120
164,600
1.120
01/04/2020
1.130
1.130
1.100
1.100
164,800
1.100
31/03/2020
1.110
1.130
1.110
1.110
131,200
1.110
30/03/2020
1.140
1.140
1.090
1.110
122,600
1.110
27/03/2020
1.120
1.210
1.120
1.160
193,800
1.160
26/03/2020
1.100
1.140
1.060
1.110
189,900
1.110
25/03/2020
1.060
1.130
1.060
1.100
587,700
1.100
24/03/2020
1.000
1.070
1.000
1.050
217,200
1.050
23/03/2020
1.030
1.030
0.995
1.010
281,500
1.010
20/03/2020
1.050
1.080
1.040
1.050
610,500
1.050
19/03/2020
1.140
1.140
1.050
1.080
357,100
1.080
18/03/2020
1.190
1.200
1.130
1.140
245,900
1.140
17/03/2020
1.150
1.180
1.130
1.140
381,000
1.140
16/03/2020
1.250
1.260
1.200
1.200
366,200
1.200
13/03/2020
1.280
1.300
1.230
1.290
281,600
1.290
12/03/2020
1.400
1.400
1.280
1.320
392,800
1.320
11/03/2020
1.400
1.430
1.400
1.410
204,000
1.410
10/03/2020
1.390
1.430
1.370
1.410
433,700
1.410
09/03/2020
1.510
1.510
1.400
1.410
730,500
1.410
06/03/2020
1.560
1.560
1.510
1.520
287,000
1.520
05/03/2020
1.560
1.590
1.550
1.560
182,600
1.560
04/03/2020
1.550
1.560
1.540
1.550
174,600
1.550
03/03/2020
1.540
1.560
1.540
1.550
320,500
1.550
02/03/2020
1.530
1.560
1.520
1.530
188,100
1.530
28/02/2020
1.570
1.580
1.520
1.530
544,700
1.530
27/02/2020
1.590
1.590
1.580
1.580
131,300
1.580
26/02/2020
1.600
1.610
1.580
1.590
259,200
1.590
25/02/2020
1.620
1.630
1.600
1.600
653,200
1.600
24/02/2020
1.650
1.660
1.620
1.620
380,200
1.620
21/02/2020
1.660
1.670
1.650
1.650
121,400
1.650
20/02/2020
1.650
1.680
1.650
1.680
157,300
1.680
19/02/2020
1.650
1.660
1.650
1.660
116,300
1.660
18/02/2020
1.660
1.660
1.650
1.650
167,500
1.650
17/02/2020
1.660
1.670
1.660
1.660
65,800
1.660
14/02/2020
1.670
1.670
1.660
1.660
168,300
1.660
13/02/2020
1.660
1.690
1.660
1.670
240,000
1.670
12/02/2020
1.670
1.680
1.660
1.660
220,000
1.660
11/02/2020
1.660
1.680
1.660
1.670
279,600
1.670
10/02/2020
1.650
1.670
1.640
1.670
114,800
1.670
07/02/2020
1.670
1.670
1.650
1.650
132,900
1.650
06/02/2020
1.660
1.670
1.650
1.670
124,500
1.670
05/02/2020
1.650
1.670
1.650
1.650
137,800
1.650
04/02/2020
1.660
1.670
1.650
1.650
188,600
1.650
03/02/2020
1.680
1.700
1.670
1.700
526,200
1.700
31/01/2020
1.680
1.700
1.680
1.700
232,600
1.700
30/01/2020
1.690
1.700
1.680
1.680
315,300
1.680
29/01/2020
1.700
1.710
1.690
1.700
192,500
1.700
28/01/2020
1.710
1.710
1.680
1.700
488,300
1.700
24/01/2020
1.720
1.730
1.710
1.730
79,900
1.730
23/01/2020
1.730
1.730
1.710
1.710
117,700
1.710
22/01/2020
1.730
1.730
1.710
1.730
195,700
1.730
21/01/2020
1.740
1.740
1.720
1.720
200,300
1.720
20/01/2020
1.740
1.750
1.740
1.740
178,600
1.740
17/01/2020
1.730
1.740
1.730
1.740
282,000
1.740
16/01/2020
1.730
1.740
1.720
1.720
123,300
1.720
15/01/2020
1.720
1.730
1.720
1.730
49,000
1.730
14/01/2020
1.710
1.730
1.710
1.720
249,900
1.720
13/01/2020
1.710
1.720
1.710
1.710
84,100
1.710
10/01/2020
1.700
1.710
1.700
1.700
311,300
1.700
09/01/2020
1.710
1.710
1.700
1.700
288,300
1.700
08/01/2020
1.710
1.710
1.700
1.710
211,900
1.710
07/01/2020
1.720
1.730
1.710
1.720
413,900
1.720
06/01/2020
1.720
1.720
1.710
1.710
69,400
1.710
03/01/2020
1.700
1.730
1.700
1.720
318,300
1.720
02/01/2020
1.690
1.710
1.690
1.710
366,700
1.710
31/12/2019
1.690
1.700
1.690
1.690
51,900
1.690
30/12/2019
1.690
1.700
1.680
1.690
294,000
1.690
27/12/2019
1.690
1.700
1.690
1.690
242,800
1.690
26/12/2019
1.690
1.700
1.690
1.690
110,400
1.690
24/12/2019
1.680
1.700
1.680
1.690
156,600
1.690
23/12/2019
1.690
1.690
1.680
1.680
158,400
1.680
20/12/2019
1.700
1.710
1.670
1.680
422,600
1.680
19/12/2019
1.700
1.710
1.690
1.700
47,500
1.700
18/12/2019
1.690
1.710
1.690
1.710
143,100
1.710
17/12/2019
1.710
1.710
1.680
1.690
369,400
1.690
16/12/2019
1.700
1.710
1.700
1.700
95,300
1.700
13/12/2019
1.710
1.710
1.700
1.700
233,900
1.700
12/12/2019
1.720
1.720
1.700
1.710
177,000
1.710
11/12/2019
1.720
1.720
1.710
1.710
13,400
1.710
10/12/2019
1.720
1.720
1.710
1.710
29,400
1.710
09/12/2019
1.710
1.730
1.710
1.710
178,600
1.710
06/12/2019
1.710
1.720
1.700
1.710
146,900
1.710
05/12/2019
1.720
1.720
1.710
1.720
72,300
1.720
04/12/2019
1.720
1.720
1.710
1.710
76,500
1.710
03/12/2019
1.720
1.720
1.700
1.710
404,900
1.710
02/12/2019
1.720
1.730
1.700
1.720
176,600
1.720
29/11/2019
1.720
1.720
1.710
1.720
80,300
1.720
28/11/2019
1.720
1.720
1.710
1.710
125,200
1.710
27/11/2019
1.710
1.730
1.710
1.710
405,700
1.710
26/11/2019
1.720
1.720
1.710
1.710
75,000
1.710
25/11/2019
1.720
1.720
1.710
1.710
157,200
1.710
22/11/2019
1.710
1.710
1.700
1.700
217,600
1.700
21/11/2019
1.710
1.710
1.700
1.710
220,600
1.710
20/11/2019
1.700
1.720
1.700
1.710
170,000
1.710
19/11/2019
1.700
1.720
1.690
1.700
930,100
1.700
18/11/2019
1.790
1.790
1.690
1.700
2,788,100
1.700
15/11/2019
1.820
1.830
1.820
1.820
117,900
1.820
14/11/2019
1.810
1.830
1.810
1.810
117,800
1.810
13/11/2019
1.830
1.830
1.810
1.820
76,400
1.820
12/11/2019
1.820
1.830
1.810
1.830
36,100
1.830
11/11/2019
1.820
1.820
1.810
1.820
108,700
1.820
08/11/2019
1.820
1.820
1.800
1.820
116,300
1.820
07/11/2019
1.800
1.820
1.800
1.800
14,700
1.800
06/11/2019
1.800
1.810
1.800
1.800
146,100
1.800
05/11/2019
1.800
1.820
1.790
1.820
68,800
1.820
04/11/2019
1.830
1.830
1.790
1.800
93,800
1.800
01/11/2019
1.840
1.840
1.800
1.820
152,700
1.820
31/10/2019
1.790
1.840
1.780
1.840
586,800
1.840
30/10/2019
1.750
1.790
1.740
1.790
362,800
1.790
29/10/2019
1.770
1.780
1.750
1.750
269,300
1.750
25/10/2019
1.780
1.790
1.760
1.770
319,300
1.770
24/10/2019
1.770
1.790
1.770
1.780
123,900
1.780
23/10/2019
1.770
1.790
1.760
1.790
175,400
1.790
22/10/2019
1.770
1.790
1.770
1.770
102,000
1.770
21/10/2019
1.780
1.780
1.760
1.780
38,500
1.780
18/10/2019
1.770
1.780
1.750
1.780
205,000
1.780
17/10/2019
1.760
1.770
1.740
1.770
234,200
1.770
16/10/2019
1.750
1.760
1.740
1.750
80,800
1.750
15/10/2019
1.740
1.770
1.740
1.770
60,600
1.770
14/10/2019
1.750
1.760
1.730
1.760
217,500
1.760
11/10/2019
1.750
1.760
1.740
1.750
112,100
1.750
10/10/2019
1.760
1.760
1.740
1.750
123,300
1.750
09/10/2019
1.750
1.760
1.730
1.760
72,000
1.760
08/10/2019
1.740
1.750
1.730
1.740
149,900
1.740
07/10/2019
1.740
1.750
1.730
1.750
67,400
1.750
04/10/2019
1.730
1.740
1.730
1.740
24,800
1.740
03/10/2019
1.760
1.760
1.720
1.720
176,700
1.720
02/10/2019
1.750
1.760
1.740
1.740
134,000
1.740
01/10/2019
1.770
1.770
1.750
1.760
58,800
1.760
30/09/2019
1.740
1.760
1.740
1.750
60,900
1.750
27/09/2019
1.730
1.760
1.730
1.760
139,600
1.760
26/09/2019
1.740
1.750
1.730
1.730
78,000
1.730
25/09/2019
1.750
1.760
1.730
1.750
44,700
1.750
24/09/2019
1.760
1.770
1.730
1.750
186,900
1.750
23/09/2019
1.750
1.760
1.740
1.750
26,700
1.750
20/09/2019
1.740
1.770
1.740
1.750
1,503,300
1.750
19/09/2019
1.750
1.760
1.740
1.760
181,700
1.760
18/09/2019
1.760
1.770
1.740
1.770
308,200
1.770
17/09/2019
1.760
1.780
1.750
1.750
157,600
1.750
16/09/2019
1.770
1.780
1.760
1.760
197,700
1.760
13/09/2019
1.760
1.780
1.760
1.770
76,400
1.770
12/09/2019
1.770
1.780
1.770
1.770
61,200
1.770
11/09/2019
1.760
1.780
1.760
1.760
111,100
1.760
10/09/2019
1.770
1.770
1.750
1.760
111,800
1.760
09/09/2019
1.780
1.790
1.750
1.750
123,400
1.750
06/09/2019
1.770
1.780
1.760
1.780
145,400
1.780
05/09/2019
1.760
1.770
1.740
1.750
204,500
1.750
04/09/2019
1.740
1.770
1.740
1.760
207,400
1.760
03/09/2019
1.750
1.760
1.720
1.740
161,900
1.740
02/09/2019
1.750
1.760
1.740
1.760
141,700
1.760
30/08/2019
1.770
1.770
1.750
1.750
108,000
1.750
29/08/2019
1.770
1.770
1.750
1.760
94,100
1.760
28/08/2019
1.770
1.770
1.760
1.760
58,000
1.760
27/08/2019
1.750
1.770
1.750
1.770
65,900
1.770
26/08/2019
1.760
1.770
1.750
1.750
162,300
1.750
23/08/2019
1.780
1.790
1.760
1.790
162,300
1.790
22/08/2019
1.770
1.770
1.760
1.770
30,800
1.770
21/08/2019
1.780
1.780
1.750
1.770
92,100
1.770
20/08/2019
1.760
1.770
1.750
1.770
189,100
1.770
19/08/2019
1.730
1.760
1.730
1.760
378,800
1.760
16/08/2019
1.750
1.770
1.730
1.740
802,700
1.740
15/08/2019
1.750
1.770
1.740
1.740
482,600
1.740
14/08/2019
1.770
1.770
1.750
1.750
369,600
1.750
13/08/2019
1.800
1.800
1.750
1.770
624,400
1.770
08/08/2019
1.770
1.820
1.760
1.820
614,800
1.820
07/08/2019
1.780
1.800
1.760
1.770
465,200
1.770
06/08/2019
1.800
1.800
1.770
1.780
636,300
1.780
05/08/2019
1.840
1.840
1.810
1.820
382,000
1.820
02/08/2019
1.830
1.840
1.830
1.840
302,500
1.840
01/08/2019
1.830
1.840
1.820
1.820
189,400
1.820
31/07/2019
1.830
1.840
1.800
1.810
269,000
1.810
30/07/2019
1.820
1.830
1.820
1.830
60,900
1.830
29/07/2019
1.820
1.820
1.810
1.820
188,600
1.820
26/07/2019
1.840
1.850
1.820
1.820
295,900
1.820
25/07/2019
1.830
1.850
1.820
1.850
213,300
1.850
24/07/2019
1.850
1.850
1.830
1.830
153,700
1.830
23/07/2019
1.850
1.850
1.830
1.850
92,300
1.850
22/07/2019
1.830
1.850
1.830
1.850
134,800
1.850
19/07/2019
1.840
1.850
1.820
1.830
164,800
1.830
18/07/2019
1.820
1.850
1.800
1.840
383,800
1.840
17/07/2019
1.850
1.850
1.820
1.850
227,900
1.850
16/07/2019
1.850
1.850
1.830
1.850
50,600
1.850
15/07/2019
1.860
1.860
1.830
1.830
227,600
1.830
12/07/2019
1.860
1.870
1.850
1.850
372,400
1.850
11/07/2019
1.890
1.890
1.860
1.860
236,200
1.860
10/07/2019
1.870
1.880
1.870
1.880
188,000
1.880
09/07/2019
1.870
1.880
1.860
1.870
128,300
1.870
08/07/2019
1.870
1.870
1.850
1.870
61,900
1.870
05/07/2019
1.860
1.880
1.860
1.870
148,200
1.870
04/07/2019
1.870
1.890
1.870
1.870
106,000
1.870
03/07/2019
1.860
1.880
1.860
1.870
100,500
1.870
02/07/2019
1.870
1.880
1.860
1.860
100,400
1.860
01/07/2019
1.870
1.890
1.870
1.870
186,500
1.870
28/06/2019
1.900
1.900
1.860
1.870
134,900
1.870
27/06/2019
1.870
1.900
1.870
1.880
415,400
1.880
26/06/2019
1.830
1.870
1.830
1.870
172,400
1.870
25/06/2019
1.840
1.850
1.830
1.840
110,500
1.840
24/06/2019
1.830
1.840
1.820
1.830
157,200
1.830
21/06/2019
1.860
1.870
1.810
1.850
641,100
1.850
20/06/2019
1.860
1.870
1.850
1.860
159,100
1.860
19/06/2019
1.860
1.870
1.850
1.860
92,900
1.860
18/06/2019
1.860
1.880
1.850
1.870
162,100
1.870
17/06/2019
1.850
1.860
1.850
1.860
67,100
1.860
14/06/2019
1.850
1.850
1.840
1.850
201,000
1.850
13/06/2019
1.830
1.850
1.820
1.840
223,800
1.840
12/06/2019
1.810
1.840
1.810
1.820
104,200
1.820
11/06/2019
1.800
1.820
1.790
1.810
242,700
1.810
10/06/2019
1.800
1.810
1.790
1.810
79,900
1.810
07/06/2019
1.780
1.810
1.780
1.790
123,400
1.790
06/06/2019
1.800
1.820
1.770
1.800
270,300
1.800
04/06/2019
1.800
1.830
1.790
1.820
184,400
1.820
03/06/2019
1.790
1.800
1.770
1.800
142,300
1.800
31/05/2019
1.790
1.800
1.780
1.800
138,700
1.800
30/05/2019
1.800
1.800
1.780
1.790
79,200
1.790
29/05/2019
1.780
1.820
1.780
1.790
1,163,100
1.790
28/05/2019
1.780
1.800
1.780
1.790
80,700
1.790
27/05/2019
1.790
1.800
1.780
1.800
38,500
1.800
24/05/2019
1.770
1.800
1.770
1.800
155,200
1.800
23/05/2019
1.810
1.820
1.780
1.780
138,700
1.780
22/05/2019
1.820
1.830
1.810
1.820
140,700
1.820
21/05/2019
1.870
1.870
1.840
1.850
185,100
1.850
17/05/2019
1.860
1.870
1.860
1.870
96,300
1.870
16/05/2019
1.850
1.870
1.850
1.860
82,900
1.860
15/05/2019
1.850
1.860
1.840
1.860
107,400
1.860
14/05/2019
1.820
1.850
1.810
1.850
150,000
1.850
13/05/2019
1.840
1.860
1.820
1.820
363,100
1.820
10/05/2019
1.840
1.860
1.840
1.840
110,000
1.840
09/05/2019
1.860
1.880
1.840
1.840
296,000
1.840
08/05/2019
1.870
1.880
1.860
1.880
175,800
1.880
07/05/2019
1.850
1.880
1.850
1.860
192,900
1.860
06/05/2019
1.890
1.890
1.840
1.850
594,700
1.850
03/05/2019
1.880
1.890
1.870
1.890
274,800
1.890
02/05/2019
1.850
1.870
1.850
1.850
181,000
1.850
30/04/2019
1.850
1.870
1.850
1.860
120,600
1.860
29/04/2019
1.860
1.870
1.840
1.870
246,500
1.870
26/04/2019
1.860
1.870
1.850
1.860
103,800
1.860
25/04/2019
1.850
1.870
1.840
1.870
278,600
1.870
24/04/2019
1.860
1.860
1.820
1.840
262,700
1.840
23/04/2019
1.870
1.870
1.800
1.870
622,000
1.870
22/04/2019
1.890
1.890
1.850
1.860
154,200
1.860
18/04/2019
1.910
1.910
1.860
1.870
823,100
1.870
17/04/2019
1.920
1.920
1.900
1.920
344,000
1.920
16/04/2019
1.940
1.940
1.910
1.910
433,800
1.910
15/04/2019
1.890
1.940
1.890
1.920
681,900
1.920
12/04/2019
1.860
1.900
1.860
1.890
350,700
1.890
11/04/2019
1.870
1.890
1.850
1.860
744,000
1.860
10/04/2019
1.830
1.870
1.830
1.870
761,900
1.870
09/04/2019
1.820
1.840
1.810
1.840
192,000
1.840
08/04/2019
1.800
1.830
1.800
1.820
370,300
1.820
05/04/2019
1.820
1.830
1.800
1.810
283,000
1.810
04/04/2019
1.810
1.810
1.800
1.810
106,900
1.810
03/04/2019
1.810
1.820
1.790
1.810
82,200
1.810
02/04/2019
1.830
1.830
1.790
1.810
349,700
1.810
01/04/2019
1.810
1.830
1.810
1.820
244,900
1.820
29/03/2019
1.800
1.820
1.790
1.810
338,400
1.810
28/03/2019
1.770
1.800
1.770
1.800
340,200
1.800
27/03/2019
1.770
1.780
1.760
1.770
123,300
1.770
26/03/2019
1.750
1.780
1.750
1.770
386,800
1.770
25/03/2019
1.770
1.770
1.750
1.750
248,900
1.750
22/03/2019
1.770
1.770
1.760
1.770
50,200
1.770
21/03/2019
1.770
1.780
1.760
1.770
244,400
1.770
20/03/2019
1.740
1.780
1.740
1.760
469,400
1.760
19/03/2019
1.760
1.760
1.740
1.740
82,600
1.740
18/03/2019
1.760
1.790
1.740
1.750
430,000
1.750
15/03/2019
1.720
1.760
1.700
1.760
561,300
1.760
14/03/2019
1.720
1.720
1.710
1.720
51,000
1.720
13/03/2019
1.710
1.720
1.700
1.720
201,100
1.720
12/03/2019
1.710
1.720
1.710
1.720
140,800
1.720
11/03/2019
1.710
1.720
1.700
1.710
88,100
1.710
08/03/2019
1.710
1.720
1.700
1.710
96,500
1.710
07/03/2019
1.720
1.720
1.700
1.700
310,500
1.700
06/03/2019
1.720
1.730
1.710
1.730
163,100
1.730
05/03/2019
1.720
1.730
1.710
1.710
210,700
1.710
04/03/2019
1.730
1.740
1.720
1.720
171,200
1.720
01/03/2019
1.720
1.740
1.720
1.730
129,600
1.730
28/02/2019
1.720
1.730
1.720
1.720
28,400
1.720
27/02/2019
1.720
1.730
1.710
1.730
137,600
1.730
26/02/2019
1.740
1.740
1.720
1.720
117,000
1.720
25/02/2019
1.720
1.740
1.720
1.730
145,700
1.730
22/02/2019
1.730
1.730
1.700
1.720
360,800
1.720
21/02/2019
1.730
1.740
1.710
1.740
157,700
1.740
20/02/2019
1.730
1.740
1.720
1.730
454,500
1.730
19/02/2019
1.720
1.730
1.710
1.730
125,100
1.730
18/02/2019
1.710
1.720
1.700
1.700
124,200
1.700
15/02/2019
1.720
1.720
1.690
1.700
417,600
1.700
14/02/2019
1.710
1.720
1.690
1.700
552,800
1.700
13/02/2019
1.730
1.740
1.700
1.700
747,300
1.700
12/02/2019
1.730
1.730
1.680
1.690
217,700
1.690
11/02/2019
1.740
1.740
1.700
1.710
168,700
1.710
08/02/2019
1.730
1.730
1.720
1.730
79,400
1.730
07/02/2019
1.730
1.740
1.720
1.740
197,200
1.740
04/02/2019
1.750
1.750
1.640
1.740
159,700
1.740
01/02/2019
1.810
1.820
1.780
1.800
419,400
1.800
31/01/2019
1.820
1.820
1.790
1.810
307,400
1.810
30/01/2019
1.800
1.820
1.800
1.820
257,000
1.820
29/01/2019
1.790
1.810
1.790
1.800
390,400
1.800
28/01/2019
1.780
1.800
1.780
1.780
394,400
1.780
25/01/2019
1.770
1.780
1.760
1.780
152,200
1.780
24/01/2019
1.750
1.770
1.750
1.770
136,700
1.770
23/01/2019
1.750
1.770
1.750
1.760
80,400
1.760
22/01/2019
1.770
1.770
1.750
1.750
135,600
1.750
21/01/2019
1.760
1.780
1.760
1.760
261,000
1.760
18/01/2019
1.740
1.760
1.740
1.760
548,400
1.760
17/01/2019
1.740
1.740
1.730
1.730
178,400
1.730
16/01/2019
1.720
1.740
1.720
1.740
749,600
1.740
15/01/2019
1.730
1.730
1.710
1.720
211,000
1.720
14/01/2019
1.730
1.730
1.710
1.720
138,400
1.720
11/01/2019
1.710
1.730
1.710
1.720
145,000
1.720
10/01/2019
1.730
1.730
1.710
1.720
131,000
1.720
09/01/2019
1.720
1.730
1.690
1.720
655,800
1.720
08/01/2019
1.690
1.710
1.690
1.710
285,200
1.710
07/01/2019
1.670
1.690
1.670
1.690
317,000
1.690
04/01/2019
1.650
1.670
1.650
1.670
172,000
1.670
03/01/2019
1.630
1.660
1.630
1.650
253,700
1.650
02/01/2019
1.650
1.650
1.620
1.630
321,600
1.630
31/12/2018
1.650
1.660
1.640
1.650
37,400
1.650
28/12/2018
1.640
1.660
1.640
1.640
118,700
1.640
27/12/2018
1.640
1.650
1.630
1.640
104,700
1.640
26/12/2018
1.630
1.650
1.630
1.650
196,600
1.650
24/12/2018
1.630
1.650
1.630
1.640
84,800
1.640
21/12/2018
1.650
1.650
1.620
1.630
564,800
1.630
20/12/2018
1.660
1.660
1.630
1.650
284,300
1.650
19/12/2018
1.670
1.680
1.630
1.650
213,900
1.650
18/12/2018
1.670
1.680
1.660
1.660
113,900
1.660
17/12/2018
1.680
1.680
1.660
1.670
141,200
1.670
14/12/2018
1.670
1.690
1.670
1.680
190,700
1.680
13/12/2018
1.660
1.680
1.660
1.670
154,100
1.670
12/12/2018
1.640
1.660
1.640
1.660
340,100
1.660
11/12/2018
1.630
1.650
1.630
1.630
271,500
1.630
10/12/2018
1.670
1.670
1.630
1.640
350,200
1.640
07/12/2018
1.660
1.680
1.650
1.670
232,100
1.670
06/12/2018
1.660
1.660
1.650
1.660
80,400
1.660
05/12/2018
1.650
1.670
1.650
1.660
61,500
1.660
04/12/2018
1.670
1.670
1.650
1.650
130,200
1.650
03/12/2018
1.640
1.670
1.640
1.660
207,500
1.660
30/11/2018
1.640
1.640
1.630
1.630
46,800
1.630
29/11/2018
1.640
1.650
1.630
1.640
251,700
1.640
28/11/2018
1.650
1.650
1.630
1.640
113,700
1.640
27/11/2018
1.640
1.650
1.630
1.650
31,900
1.650
26/11/2018
1.640
1.650
1.630
1.640
95,600
1.640
23/11/2018
1.630
1.650
1.630
1.650
68,000
1.650
22/11/2018
1.630
1.640
1.620
1.620
49,800
1.620
21/11/2018
1.620
1.640
1.610
1.630
160,300
1.630
20/11/2018
1.630
1.640
1.620
1.640
87,800
1.640
19/11/2018
1.640
1.650
1.630
1.630
141,000
1.630
16/11/2018
1.640
1.650
1.630
1.640
151,800
1.640
15/11/2018
1.630
1.640
1.620
1.630
66,400
1.630
14/11/2018
1.630
1.650
1.630
1.630
119,500
1.630
13/11/2018
1.630
1.650
1.630
1.640
109,700
1.640
12/11/2018
1.620
1.650
1.620
1.630
204,000
1.630
09/11/2018
1.640
1.650
1.620
1.620
149,700
1.620
08/11/2018
1.640
1.640
1.620
1.620
99,200
1.620
07/11/2018
1.630
1.640
1.610
1.640
22,400
1.640
05/11/2018
1.640
1.640
1.610
1.630
68,600
1.630
02/11/2018
1.610
1.640
1.600
1.640
218,800
1.640
01/11/2018
1.570
1.610
1.570
1.600
104,700
1.600
31/10/2018
1.600
1.600
1.570
1.580
227,300
1.580
30/10/2018
1.580
1.590
1.560
1.590
136,400
1.590
29/10/2018
1.580
1.620
1.570
1.580
166,700
1.580
26/10/2018
1.590
1.600
1.570
1.580
135,000
1.580
25/10/2018
1.580
1.580
1.550
1.570
403,300
1.570
24/10/2018
1.590
1.600
1.580
1.590
92,400
1.590
23/10/2018
1.600
1.610
1.590
1.590
212,400
1.590
22/10/2018
1.580
1.630
1.580
1.630
177,000
1.630
19/10/2018
1.600
1.620
1.580
1.590
360,700
1.590
18/10/2018
1.590
1.600
1.580
1.600
108,000
1.600
17/10/2018
1.580
1.610
1.580
1.600
78,600
1.600
16/10/2018
1.610
1.610
1.580
1.580
116,000
1.580
15/10/2018
1.620
1.620
1.600
1.610
55,700
1.610
12/10/2018
1.580
1.620
1.580
1.590
252,100
1.590
11/10/2018
1.590
1.600
1.570
1.580
560,200
1.580
10/10/2018
1.620
1.640
1.610
1.620
101,400
1.620
09/10/2018
1.620
1.640
1.600
1.640
262,200
1.640
08/10/2018
1.640
1.640
1.620
1.620
509,400
1.620
05/10/2018
1.650
1.660
1.630
1.640
350,400
1.640
04/10/2018
1.680
1.680
1.650
1.660
316,300
1.660
03/10/2018
1.690
1.690
1.670
1.680
398,800
1.680
02/10/2018
1.670
1.690
1.650
1.660
244,200
1.660
01/10/2018
1.690
1.700
1.660
1.660
673,400
1.660
28/09/2018
1.680
1.700
1.680
1.690
320,100
1.690
27/09/2018
1.670
1.690
1.660
1.690
246,700
1.690
26/09/2018
1.640
1.670
1.640
1.650
166,400
1.650
25/09/2018
1.640
1.660
1.640
1.640
172,300
1.640
24/09/2018
1.630
1.650
1.630
1.650
253,400
1.650
21/09/2018
1.670
1.670
1.620
1.620
770,500
1.620
20/09/2018
1.640
1.660
1.630
1.660
450,200
1.660
19/09/2018
1.640
1.650
1.620
1.630
121,400
1.630
18/09/2018
1.630
1.650
1.610
1.640
226,500
1.640
17/09/2018
1.640
1.650
1.630
1.630
53,200
1.630
14/09/2018
1.640
1.650
1.620
1.640
84,000
1.640
13/09/2018
1.640
1.640
1.620
1.640
24,300
1.640
12/09/2018
1.610
1.650
1.610
1.640
60,400
1.640
11/09/2018
1.620
1.640
1.610
1.640
192,000
1.640
10/09/2018
1.630
1.630
1.620
1.620
66,300
1.620
07/09/2018
1.650
1.660
1.630
1.630
100,500
1.630
06/09/2018
1.650
1.670
1.640
1.650
80,300
1.650
05/09/2018
1.670
1.680
1.650
1.650
98,900
1.650
04/09/2018
1.670
1.670
1.650
1.670
93,700
1.670
03/09/2018
1.670
1.670
1.650
1.670
181,100
1.670
31/08/2018
1.680
1.680
1.660
1.670
48,200
1.670
30/08/2018
1.670
1.680
1.660
1.660
45,300
1.660
29/08/2018
1.670
1.680
1.660
1.670
30,200
1.670
28/08/2018
1.660
1.670
1.640
1.670
288,700
1.670
27/08/2018
1.670
1.680
1.660
1.670
88,200
1.670
24/08/2018
1.690
1.690
1.670
1.670
85,000
1.670
23/08/2018
1.670
1.700
1.670
1.690
120,200
1.690
21/08/2018
1.680
1.680
1.660
1.680
31,900
1.680
20/08/2018
1.670
1.680
1.650
1.680
120,300
1.680
17/08/2018
1.650
1.680
1.650
1.680
149,800
1.680
16/08/2018
1.680
1.680
1.630
1.640
242,700
1.640
15/08/2018
1.660
1.680
1.660
1.680
49,100
1.680
14/08/2018
1.690
1.690
1.650
1.660
130,300
1.660
13/08/2018
1.710
1.710
1.650
1.650
314,000
1.650
10/08/2018
1.710
1.720
1.680
1.710
116,700
1.710
08/08/2018
1.690
1.710
1.680
1.700
159,800
1.700
07/08/2018
1.700
1.710
1.680
1.700
155,700
1.700
06/08/2018
1.720
1.720
1.680
1.700
56,100
1.700
03/08/2018
1.700
1.710
1.700
1.710
65,900
1.710
02/08/2018
1.700
1.710
1.680
1.700
142,800
1.700
01/08/2018
1.710
1.720
1.690
1.710
42,800
1.710
31/07/2018
1.700
1.710
1.670
1.690
542,200
1.690
30/07/2018
1.720
1.720
1.690
1.690
292,400
1.690
27/07/2018
1.710
1.720
1.700
1.720
126,400
1.720
26/07/2018
1.720
1.740
1.710
1.710
188,200
1.710
25/07/2018
1.730
1.740
1.720
1.740
89,300
1.740
24/07/2018
1.710
1.740
1.700
1.730
233,800
1.730
23/07/2018
1.710
1.730
1.690
1.720
247,300
1.720
20/07/2018
1.690
1.710
1.670
1.700
315,000
1.700
19/07/2018
1.670
1.700
1.670
1.690
229,900
1.690
18/07/2018
1.660
1.670
1.650
1.660
128,300
1.660
17/07/2018
1.660
1.670
1.650
1.660
55,500
1.660
16/07/2018
1.650
1.670
1.640
1.660
77,200
1.660
13/07/2018
1.630
1.670
1.630
1.650
149,400
1.650
12/07/2018
1.630
1.640
1.620
1.620
206,700
1.620
11/07/2018
1.610
1.620
1.610
1.620
85,600
1.620
10/07/2018
1.630
1.630
1.600
1.620
136,600
1.620
09/07/2018
1.580
1.640
1.580
1.620
382,900
1.620
06/07/2018
1.650
1.650
1.570
1.580
1,645,200
1.580
05/07/2018
1.650
1.690
1.650
1.670
182,300
1.670
04/07/2018
1.670
1.670
1.640
1.640
79,700
1.640
03/07/2018
1.650
1.670
1.630
1.670
195,800
1.670
02/07/2018
1.650
1.680
1.650
1.650
184,700
1.650
29/06/2018
1.670
1.680
1.640
1.650
245,500
1.650
28/06/2018
1.630
1.670
1.630
1.670
183,000
1.670
27/06/2018
1.620
1.660
1.610
1.630
583,600
1.630
26/06/2018
1.610
1.630
1.570
1.610
1,249,300
1.610
25/06/2018
1.680
1.690
1.630
1.640
1,164,100
1.640
22/06/2018
1.750
1.750
1.670
1.670
1,133,400
1.670
21/06/2018
1.760
1.760
1.720
1.740
463,400
1.740
20/06/2018
1.744
1.760
1.730
1.730
408,800
1.730
19/06/2018
1.770
1.780
1.740
1.750
418,800
1.750
18/06/2018
1.810
1.810
1.760
1.780
408,600
1.780
14/06/2018
1.830
1.830
1.790
1.790
622,200
1.790
13/06/2018
1.870
1.890
1.830
1.860
675,400
1.860
12/06/2018
1.880
1.890
1.860
1.860
260,400
1.860
11/06/2018
1.890
1.900
1.860
1.880
162,800
1.880
08/06/2018
1.870
1.900
1.860
1.900
159,900
1.900
07/06/2018
1.860
1.880
1.860
1.870
116,200
1.870
06/06/2018
1.870
1.880
1.860
1.860
109,800
1.860
05/06/2018
1.840
1.890
1.840
1.880
287,100
1.880
04/06/2018
1.840
1.840
1.820
1.840
236,700
1.840
01/06/2018
1.830
1.850
1.820
1.830
111,000
1.830
31/05/2018
1.850
1.850
1.830
1.830
225,800
1.830
30/05/2018
1.880
1.880
1.830
1.830
493,300
1.830
28/05/2018
1.920
1.920
1.880
1.880
107,900
1.880
25/05/2018
1.910
1.910
1.890
1.900
142,400
1.900
24/05/2018
1.910
1.930
1.900
1.920
324,900
1.920
23/05/2018
1.930
1.930
1.900
1.900
564,900
1.900
22/05/2018
1.940
1.950
1.930
1.930
285,700
1.930
21/05/2018
1.930
1.950
1.920
1.940
429,400
1.940
18/05/2018
1.930
1.930
1.920
1.930
251,600
1.930
17/05/2018
1.920
1.940
1.910
1.920
779,400
1.920
16/05/2018
1.940
1.950
1.920
1.920
542,800
1.920
15/05/2018
1.950
1.950
1.920
1.940
660,600
1.940
14/05/2018
1.980
1.980
1.930
1.950
748,000
1.950
11/05/2018
1.960
1.980
1.960
1.970
781,900
1.970
10/05/2018
1.940
1.950
1.930
1.950
1,440,400
1.950
09/05/2018
1.960
1.960
1.920
1.930
465,500
1.930
08/05/2018
1.980
1.980
1.940
1.950
152,900
1.950
07/05/2018
2.000
2.000
1.960
1.960
121,800
1.960
04/05/2018
2.000
2.010
1.980
1.980
95,000
1.980
03/05/2018
2.030
2.030
1.990
2.010
92,200
2.010
02/05/2018
2.000
2.030
2.000
2.030
567,800
2.030
30/04/2018
2.010
2.030
2.000
2.030
310,800
2.030
27/04/2018
2.000
2.020
2.000
2.000
163,600
2.000
26/04/2018
1.970
2.010
1.960
2.010
472,000
2.010
25/04/2018
1.930
1.990
1.930
1.990
507,400
1.990
24/04/2018
1.970
1.970
1.950
1.950
108,200
1.950
23/04/2018
1.960
1.980
1.950
1.970
131,900
1.970
20/04/2018
1.950
1.980
1.940
1.960
195,700
1.960
19/04/2018
1.940
1.980
1.940
1.970
243,100
1.970
18/04/2018
1.960
1.980
1.940
1.940
688,500
1.940
17/04/2018
1.970
1.980
1.960
1.980
207,600
1.980
16/04/2018
1.970
1.990
1.950
1.990
446,900
1.990
13/04/2018
1.960
1.990
1.950
1.970
653,000
1.970
12/04/2018
1.940
1.960
1.930
1.960
234,300
1.960
11/04/2018
1.930
1.950
1.920
1.940
214,600
1.940
10/04/2018
1.920
1.940
1.910
1.930
451,700
1.930
09/04/2018
1.940
1.950
1.910
1.940
451,600
1.940
06/04/2018
1.940
1.950
1.920
1.940
266,500
1.940
05/04/2018
1.950
1.960
1.930
1.940
147,800
1.940
04/04/2018
1.960
1.980
1.940
1.950
196,400
1.950
03/04/2018
1.960
1.980
1.940
1.970
146,300
1.970
02/04/2018
2.000
2.000
1.950
1.960
126,700
1.960
29/03/2018
1.940
2.000
1.940
2.000
285,500
2.000
28/03/2018
1.950
1.960
1.930
1.950
290,000
1.950
27/03/2018
1.970
1.980
1.950
1.950
211,700
1.950
26/03/2018
1.930
1.970
1.930
1.970
225,300
1.970
23/03/2018
1.940
1.960
1.930
1.950
204,800
1.950
22/03/2018
1.960
1.970
1.950
1.970
101,100
1.970
21/03/2018
1.980
1.980
1.960
1.980
141,200
1.980
20/03/2018
1.990
1.990
1.960
1.980
218,100
1.980
19/03/2018
2.010
2.010
1.950
2.000
204,800
2.000
16/03/2018
1.980
2.010
1.930
2.010
592,500
2.010
15/03/2018
1.970
1.980
1.950
1.970
164,200
1.970
14/03/2018
1.970
1.990
1.950
1.980
296,400
1.980
13/03/2018
1.990
1.990
1.960
1.980
148,500
1.980
12/03/2018
1.970
2.000
1.960
1.980
448,900
1.980
09/03/2018
1.910
1.980
1.900
1.980
356,700
1.980
08/03/2018
1.900
1.920
1.900
1.900
69,300
1.900
07/03/2018
1.910
1.920
1.900
1.920
96,000
1.920
06/03/2018
1.910
1.930
1.900
1.920
363,100
1.920
05/03/2018
1.930
1.930
1.910
1.910
679,700
1.910
02/03/2018
1.950
1.950
1.930
1.930
104,800
1.930
01/03/2018
1.950
1.960
1.930
1.950
213,900
1.950
28/02/2018
1.970
1.970
1.930
1.960
287,400
1.960
27/02/2018
1.980
1.990
1.940
1.970
627,200
1.970
26/02/2018
1.970
1.990
1.970
1.990
176,500
1.990
23/02/2018
1.990
2.010
1.970
1.970
211,600
1.970
22/02/2018
2.000
2.010
1.980
1.980
125,400
1.980
21/02/2018
2.020
2.020
1.990
2.020
589,500
2.020
20/02/2018
2.000
2.030
1.990
2.020
443,300
2.020
19/02/2018
1.990
2.020
1.980
1.990
265,700
1.990
15/02/2018
1.960
1.980
1.950
1.970
308,100
1.970
14/02/2018
1.950
1.970
1.920
1.970
277,700
1.970
13/02/2018
1.930
1.960
1.920
1.960
395,900
1.960
12/02/2018
1.980
1.980
1.910
1.930
345,700
1.930
09/02/2018
1.970
1.970
1.940
1.960
724,900
1.960
08/02/2018
2.030
2.030
1.990
2.000
487,700
2.000
07/02/2018
2.010
2.050
2.010
2.030
1,093,100
2.030
06/02/2018
2.030
2.030
1.960
2.000
1,498,900
2.000
05/02/2018
2.090
2.090
2.050
2.080
558,600
2.080
02/02/2018
2.130
2.130
2.100
2.110
300,300
2.110
01/02/2018
2.150
2.160
2.110
2.130
679,000
2.130
31/01/2018
2.160
2.160
2.120
2.150
551,400
2.150
30/01/2018
2.230
2.240
2.220
2.240
1,035,900
2.240
29/01/2018
2.240
2.240
2.200
2.230
1,073,900
2.230
26/01/2018
2.230
2.240
2.230
2.240
340,500
2.240
25/01/2018
2.240
2.250
2.220
2.230
502,900
2.230
24/01/2018
2.250
2.250
2.220
2.230
851,900
2.230
23/01/2018
2.250
2.250
2.230
2.240
622,900
2.240
22/01/2018
2.200
2.250
2.200
2.230
1,273,100
2.230
19/01/2018
2.230
2.230
2.200
2.200
293,200
2.200
18/01/2018
2.220
2.240
2.200
2.230
971,000
2.230
17/01/2018
2.200
2.220
2.200
2.210
270,700
2.210
16/01/2018
2.190
2.200
2.180
2.200
664,800
2.200
15/01/2018
2.190
2.200
2.180
2.190
511,000
2.190
12/01/2018
2.190
2.200
2.160
2.180
545,500
2.180
11/01/2018
2.190
2.190
2.160
2.190
613,700
2.190
10/01/2018
2.160
2.190
2.150
2.180
548,700
2.180
09/01/2018
2.160
2.170
2.150
2.160
343,400
2.160
08/01/2018
2.150
2.170
2.140
2.160
701,000
2.160
05/01/2018
2.120
2.150
2.120
2.150
615,200
2.150
04/01/2018
2.120
2.130
2.100
2.120
829,200
2.120
03/01/2018
2.100
2.120
2.090
2.110
425,200
2.110
02/01/2018
2.090
2.100
2.090
2.100
209,700
2.100
29/12/2017
2.090
2.100
2.080
2.080
421,700
2.080
28/12/2017
2.100
2.100
2.080
2.090
332,600
2.090
27/12/2017
2.080
2.100
2.080
2.080
225,700
2.080
26/12/2017
2.090
2.100
2.080
2.080
488,800
2.080
22/12/2017
2.090
2.100
2.080
2.090
208,800
2.090
21/12/2017
2.090
2.100
2.090
2.100
715,900
2.100
20/12/2017
2.090
2.100
2.090
2.100
268,000
2.100
19/12/2017
2.100
2.100
2.090
2.090
344,000
2.090
18/12/2017
2.100
2.100
2.090
2.090
196,400
2.090
15/12/2017
2.080
2.120
2.070
2.120
607,400
2.120
14/12/2017
2.090
2.090
2.080
2.080
217,200
2.080
13/12/2017
2.090
2.090
2.060
2.090
436,700
2.090
12/12/2017
2.090
2.090
2.080
2.090
71,100
2.090
11/12/2017
2.090
2.100
2.080
2.100
175,100
2.100
08/12/2017
2.060
2.090
2.060
2.090
381,000
2.090
07/12/2017
2.090
2.090
2.060
2.070
859,000
2.070
06/12/2017
2.050
2.080
2.050
2.080
946,700
2.080
05/12/2017
2.050
2.070
2.040
2.050
694,500
2.050
04/12/2017
2.040
2.070
2.040
2.050
334,500
2.050
01/12/2017
2.040
2.060
2.040
2.040
500,500
2.040
30/11/2017
2.070
2.080
2.040
2.040
753,200
2.040
29/11/2017
2.070
2.080
2.040
2.070
472,000
2.070
28/11/2017
2.070
2.080
2.060
2.070
300,900
2.070
27/11/2017
2.070
2.090
2.070
2.070
201,800
2.070
24/11/2017
2.050
2.090
2.050
2.090
413,000
2.090
23/11/2017
2.060
2.080
2.060
2.060
524,100
2.060
22/11/2017
2.080
2.090
2.060
2.070
302,100
2.070
21/11/2017
2.060
2.080
2.060
2.070
445,500
2.070
20/11/2017
2.090
2.090
2.060
2.080
151,900
2.080
17/11/2017
2.050
2.090
2.050
2.090
362,800
2.090
16/11/2017
2.060
2.080
2.060
2.070
666,700
2.070
15/11/2017
2.080
2.090
2.060
2.060
626,500
2.060
14/11/2017
2.050
2.080
2.050
2.070
476,600
2.070
13/11/2017
2.080
2.090
2.050
2.050
838,100
2.050
10/11/2017
2.060
2.080
2.050
2.080
829,900
2.080
09/11/2017
2.070
2.070
2.040
2.040
533,600
2.040
08/11/2017
2.070
2.080
2.070
2.070
313,400
2.070
07/11/2017
2.070
2.080
2.060
2.070
187,400
2.070
06/11/2017
2.040
2.080
2.040
2.080
319,400
2.080
03/11/2017
2.060
2.060
2.050
2.060
211,000
2.060
02/11/2017
2.070
2.070
2.040
2.060
531,000
2.060
01/11/2017
2.070
2.080
2.060
2.070
412,700
2.070
31/10/2017
2.080
2.080
2.060
2.080
306,500
2.080
30/10/2017
2.080
2.080
2.060
2.070
295,600
2.070
27/10/2017
2.070
2.090
2.070
2.080
396,200
2.080
26/10/2017
2.080
2.080
2.060
2.070
499,300
2.070
25/10/2017
2.090
2.090
2.070
2.080
421,300
2.080
24/10/2017
2.080
2.100
2.070
2.080
348,400
2.080
23/10/2017
2.100
2.110
2.070
2.070
689,600
2.070
20/10/2017
2.070
2.110
2.070
2.100
1,660,200
2.100
19/10/2017
2.110
2.110
2.070
2.070
423,900
2.070
17/10/2017
2.110
2.110
2.070
2.100
346,200
2.100
16/10/2017
2.090
2.110
2.090
2.100
757,100
2.100
13/10/2017
2.100
2.100
2.080
2.090
379,800
2.090
12/10/2017
2.080
2.110
2.070
2.090
525,600
2.090
11/10/2017
2.060
2.090
2.060
2.080
280,500
2.080
10/10/2017
2.060
2.080
2.060
2.060
90,000
2.060
09/10/2017
2.090
2.100
2.050
2.070
733,500
2.070
06/10/2017
2.080
2.120
2.080
2.110
987,000
2.110
05/10/2017
2.040
2.080
2.040
2.080
390,800
2.080
04/10/2017
2.090
2.100
2.030
2.040
841,100
2.040
03/10/2017
2.090
2.110
2.090
2.100
339,000
2.100
02/10/2017
2.090
2.100
2.080
2.090
51,400
2.090
29/09/2017
2.110
2.120
2.070
2.090
459,600
2.090
28/09/2017
2.110
2.120
2.090
2.090
405,800
2.090
27/09/2017
2.050
2.120
2.050
2.110
1,025,100
2.110
26/09/2017
2.030
2.050
2.030
2.050
145,700
2.050
25/09/2017
2.020
2.040
2.020
2.040
261,200
2.040
22/09/2017
2.050
2.050
2.010
2.020
703,800
2.020
21/09/2017
2.080
2.080
2.030
2.050
390,100
2.050
20/09/2017
2.080
2.090
2.070
2.070
468,900
2.070
19/09/2017
2.080
2.080
2.070
2.080
51,900
2.080
18/09/2017
2.070
2.080
2.060
2.070
383,800
2.070
15/09/2017
2.120
2.130
2.060
2.060
7,316,700
2.060
14/09/2017
2.100
2.140
2.090
2.130
1,705,000
2.130
13/09/2017
2.140
2.140
2.080
2.090
1,124,900
2.090
12/09/2017
2.130
2.140
2.100
2.130
1,262,200
2.130
11/09/2017
2.130
2.150
2.110
2.120
810,900
2.120
08/09/2017
2.080
2.130
2.070
2.130
804,900
2.130
07/09/2017
2.140
2.150
2.060
2.080
871,800
2.080
06/09/2017
2.150
2.170
2.120
2.150
1,112,400
2.150
05/09/2017
2.150
2.160
2.120
2.160
1,117,400
2.160
04/09/2017
2.070
2.170
2.070
2.150
1,658,800
2.150
31/08/2017
2.020
2.080
2.010
2.070
942,100
2.070
30/08/2017
2.020
2.050
2.000
2.020
527,500
2.020
29/08/2017
2.010
2.020
1.985
2.020
279,600
2.020
28/08/2017
1.970
2.020
1.950
2.010
971,500
2.010
25/08/2017
1.945
1.970
1.940
1.970
398,400
1.970
24/08/2017
1.945
1.950
1.935
1.950
315,100
1.950
23/08/2017
1.925
1.945
1.925
1.945
204,100
1.945
22/08/2017
1.935
1.940
1.920
1.935
345,000
1.935
21/08/2017
1.930
1.935
1.915
1.925
199,100
1.925
18/08/2017
1.920
1.935
1.910
1.930
602,100
1.930
17/08/2017
1.940
1.940
1.925
1.930
231,800
1.930
16/08/2017
1.930
1.940
1.920
1.940
187,200
1.940
15/08/2017
1.940
1.940
1.920
1.935
506,200
1.935
14/08/2017
1.905
1.935
1.900
1.935
454,100
1.935
11/08/2017
1.900
1.910
1.885
1.900
520,800
1.900
10/08/2017
1.910
1.940
1.905
1.910
622,000
1.910
08/08/2017
1.925
1.955
1.915
1.915
660,800
1.915
07/08/2017
1.915
1.925
1.900
1.900
140,500
1.900
04/08/2017
1.940
1.940
1.910
1.915
284,700
1.915
03/08/2017
1.920
1.930
1.920
1.930
61,300
1.930
02/08/2017
1.905
1.925
1.905
1.920
146,400
1.920
01/08/2017
1.925
1.930
1.880
1.905
323,000
1.905
31/07/2017
1.940
1.940
1.910
1.925
99,900
1.925
28/07/2017
1.935
1.940
1.905
1.940
378,500
1.940
27/07/2017
1.940
1.945
1.925
1.940
276,300
1.940
26/07/2017
1.940
1.950
1.920
1.935
331,300
1.935
25/07/2017
1.900
1.945
1.895
1.925
404,600
1.925
24/07/2017
1.925
1.925
1.890
1.895
84,900
1.895
21/07/2017
1.920
1.925
1.920
1.925
154,900
1.925
20/07/2017
1.905
1.930
1.900
1.915
500,500
1.915
19/07/2017
1.895
1.905
1.890
1.905
433,300
1.905
18/07/2017
1.900
1.905
1.870
1.875
379,300
1.875
17/07/2017
1.900
1.910
1.900
1.905
246,400
1.905
14/07/2017
1.900
1.910
1.890
1.905
424,300
1.905
13/07/2017
1.860
1.910
1.860
1.900
1,150,800
1.900
12/07/2017
1.890
1.890
1.860
1.865
108,000
1.865
11/07/2017
1.875
1.890
1.870
1.890
499,100
1.890
10/07/2017
1.835
1.880
1.835
1.875
304,600
1.875
07/07/2017
1.840
1.860
1.840
1.845
62,900
1.845
06/07/2017
1.850
1.855
1.835
1.840
204,200
1.840
05/07/2017
1.865
1.865
1.845
1.850
336,100
1.850
04/07/2017
1.860
1.870
1.855
1.870
141,100
1.870
03/07/2017
1.870
1.870
1.855
1.865
83,000
1.865
30/06/2017
1.870
1.880
1.865
1.880
300,000
1.880
29/06/2017
1.875
1.875
1.865
1.875
379,800
1.875
28/06/2017
1.880
1.880
1.865
1.880
374,200
1.880
27/06/2017
1.880
1.885
1.875
1.880
323,200
1.880
23/06/2017
1.880
1.885
1.870
1.880
186,000
1.880
22/06/2017
1.880
1.890
1.880
1.885
23,100
1.885
21/06/2017
1.880
1.885
1.880
1.885
61,200
1.885
20/06/2017
1.900
1.900
1.880
1.890
102,700
1.890
19/06/2017
1.890
1.900
1.890
1.900
210,800
1.900
16/06/2017
1.875
1.910
1.875
1.910
567,800
1.910
15/06/2017
1.885
1.885
1.870
1.875
304,500
1.875
14/06/2017
1.890
1.895
1.885
1.890
129,700
1.890
13/06/2017
1.880
1.895
1.880
1.890
180,100
1.890
12/06/2017
1.885
1.895
1.880
1.885
362,000
1.885
09/06/2017
1.870
1.890
1.870
1.880
233,400
1.880
08/06/2017
1.850
1.885
1.850
1.885
280,700
1.885
07/06/2017
1.830
1.860
1.830
1.850
162,000
1.850
06/06/2017
1.835
1.840
1.830
1.830
128,400
1.830
05/06/2017
1.845
1.845
1.835
1.840
180,000
1.840
02/06/2017
1.830
1.845
1.830
1.835
52,000
1.835
01/06/2017
1.835
1.835
1.815
1.825
257,100
1.825
31/05/2017
1.800
1.835
1.800
1.830
182,200
1.830
30/05/2017
1.810
1.830
1.795
1.800
615,600
1.800
29/05/2017
1.830
1.830
1.810
1.815
350,400
1.815
26/05/2017
1.830
1.835
1.815
1.825
242,500
1.825
25/05/2017
1.855
1.855
1.815
1.825
852,400
1.825
24/05/2017
1.870
1.870
1.855
1.855
480,700
1.855
23/05/2017
1.880
1.880
1.865
1.880
187,600
1.880
22/05/2017
1.885
1.885
1.855
1.870
470,600
1.870
19/05/2017
1.860
1.890
1.850
1.885
297,200
1.885
18/05/2017
1.850
1.870
1.815
1.870
525,800
1.870
17/05/2017
1.855
1.870
1.850
1.870
222,800
1.870
16/05/2017
1.875
1.875
1.855
1.855
304,200
1.855
15/05/2017
1.870
1.875
1.860
1.870
400,600
1.870
12/05/2017
1.850
1.860
1.850
1.855
645,400
1.855
11/05/2017
1.855
1.880
1.855
1.865
593,600
1.865
09/05/2017
1.855
1.870
1.855
1.865
140,700
1.865
08/05/2017
1.870
1.880
1.855
1.855
391,800
1.855
05/05/2017
1.890
1.900
1.870
1.870
316,500
1.870
04/05/2017
1.890
1.895
1.870
1.895
255,000
1.895
03/05/2017
1.870
1.900
1.870
1.880
84,300
1.880
02/05/2017
1.900
1.900
1.870
1.870
572,600
1.870
28/04/2017
1.900
1.900
1.890
1.900
222,500
1.900
27/04/2017
1.890
1.910
1.890
1.905
345,000
1.905
26/04/2017
1.850
1.900
1.840
1.890
764,100
1.890
25/04/2017
1.860
1.860
1.840
1.840
276,100
1.840
24/04/2017
1.860
1.870
1.850
1.860
317,400
1.860
21/04/2017
1.850
1.865
1.850
1.850
439,600
1.850
20/04/2017
1.870
1.870
1.855
1.860
748,000
1.860
19/04/2017
1.815
1.885
1.810
1.885
1,951,100
1.885
18/04/2017
1.760
1.805
1.760
1.800
612,400
1.800
17/04/2017
1.790
1.795
1.735
1.755
363,100
1.755
13/04/2017
1.800
1.800
1.790
1.790
160,500
1.790
12/04/2017
1.795
1.810
1.790
1.805
455,200
1.805
11/04/2017
1.800
1.800
1.790
1.790
209,300
1.790
10/04/2017
1.785
1.805
1.785
1.795
529,400
1.795
07/04/2017
1.760
1.790
1.750
1.785
405,800
1.785
06/04/2017
1.770
1.770
1.750
1.755
214,800
1.755
05/04/2017
1.770
1.780
1.765
1.765
277,500
1.765
04/04/2017
1.745
1.780
1.745
1.770
695,800
1.770
03/04/2017
1.735
1.745
1.730
1.745
192,400
1.745
31/03/2017
1.735
1.735
1.725
1.735
113,900
1.735
30/03/2017
1.745
1.745
1.730
1.730
114,500
1.730
29/03/2017
1.735
1.760
1.735
1.740
512,900
1.740
28/03/2017
1.730
1.735
1.725
1.735
143,500
1.735
27/03/2017
1.730
1.740
1.720
1.725
1,130,800
1.725
24/03/2017
1.730
1.730
1.715
1.730
183,500
1.730
23/03/2017
1.730
1.730
1.715
1.725
345,200
1.725
22/03/2017
1.725
1.730
1.715
1.730
300,000
1.730
21/03/2017
1.750
1.750
1.730
1.735
112,700
1.735
20/03/2017
1.735
1.750
1.725
1.745
350,900
1.745
17/03/2017
1.740
1.740
1.725
1.735
638,300
1.735
16/03/2017
1.725
1.740
1.720
1.740
483,200
1.740
15/03/2017
1.710
1.725
1.705
1.720
330,700
1.720
14/03/2017
1.705
1.710
1.705
1.705
564,000
1.705
13/03/2017
1.740
1.740
1.695
1.705
314,400
1.705
10/03/2017
1.660
1.760
1.660
1.730
3,096,400
1.730
09/03/2017
1.670
1.680
1.665
1.675
95,300
1.675
08/03/2017
1.665
1.680
1.665
1.680
165,100
1.680
07/03/2017
1.650
1.675
1.650
1.665
252,800
1.665
06/03/2017
1.650
1.660
1.640
1.660
142,600
1.660
03/03/2017
1.650
1.655
1.645
1.650
126,000
1.650
02/03/2017
1.655
1.665
1.645
1.660
335,500
1.660
01/03/2017
1.675
1.675
1.640
1.650
231,600
1.650
28/02/2017
1.675
1.680
1.660
1.675
640,700
1.675
27/02/2017
1.675
1.685
1.675
1.680
243,100
1.680
24/02/2017
1.680
1.685
1.675
1.685
261,900
1.685
23/02/2017
1.695
1.695
1.680
1.685
283,500
1.685
22/02/2017
1.675
1.695
1.675
1.695
399,300
1.695
21/02/2017
1.680
1.680
1.665
1.665
224,000
1.665
20/02/2017
1.675
1.685
1.665
1.670
151,200
1.670
17/02/2017
1.680
1.700
1.680
1.685
268,000
1.685
16/02/2017
1.700
1.700
1.680
1.680
317,200
1.680
15/02/2017
1.675
1.705
1.660
1.700
366,300
1.700
14/02/2017
1.715
1.715
1.680
1.680
427,700
1.680
13/02/2017
1.675
1.720
1.675
1.710
1,162,700
1.710
10/02/2017
1.635
1.675
1.635
1.670
786,600
1.670
09/02/2017
1.605
1.610
1.600
1.600
103,800
1.600
08/02/2017
1.595
1.610
1.590
1.605
420,400
1.605
07/02/2017
1.570
1.600
1.565
1.590
540,800
1.590
06/02/2017
1.580
1.590
1.565
1.570
805,700
1.570
03/02/2017
1.575
1.585
1.570
1.575
282,400
1.575
02/02/2017
1.580
1.585
1.565
1.575
445,400
1.575
01/02/2017
1.575
1.580
1.570
1.575
207,500
1.575
31/01/2017
1.585
1.585
1.565
1.575
323,500
1.575
27/01/2017
1.640
1.645
1.635
1.640
189,800
1.640
26/01/2017
1.640
1.645
1.635
1.640
273,000
1.640
25/01/2017
1.635
1.645
1.635
1.640
355,400
1.640
24/01/2017
1.625
1.640
1.625
1.635
79,000
1.635
23/01/2017
1.630
1.635
1.620
1.625
297,600
1.625
20/01/2017
1.630
1.635
1.620
1.630
232,700
1.630
19/01/2017
1.625
1.635
1.625
1.630
86,700
1.630
18/01/2017
1.620
1.630
1.620
1.625
63,100
1.625
17/01/2017
1.620
1.630
1.620
1.625
157,500
1.625
16/01/2017
1.645
1.645
1.625
1.625
142,700
1.625
13/01/2017
1.645
1.645
1.605
1.645
249,000
1.645
12/01/2017
1.645
1.655
1.635
1.645
458,200
1.645
11/01/2017
1.630
1.640
1.630
1.640
231,300
1.640
10/01/2017
1.625
1.635
1.615
1.635
341,700
1.635
09/01/2017
1.630
1.635
1.620
1.625
121,100
1.625
06/01/2017
1.605
1.625
1.595
1.620
241,700
1.620
05/01/2017
1.595
1.610
1.595
1.605
319,500
1.605
04/01/2017
1.575
1.595
1.575
1.595
310,800
1.595
03/01/2017
1.580
1.580
1.570
1.575
85,200
1.575
30/12/2016
1.565
1.580
1.565
1.575
116,600
1.575
29/12/2016
1.565
1.575
1.565
1.575
214,000
1.575
28/12/2016
1.560
1.565
1.560
1.565
92,600
1.565
27/12/2016
1.560
1.560
1.540
1.560
95,200
1.560
23/12/2016
1.545
1.555
1.545
1.550
52,100
1.550
22/12/2016
1.550
1.550
1.540
1.545
78,000
1.545
21/12/2016
1.560
1.560
1.550
1.550
151,300
1.550
20/12/2016
1.560
1.560
1.540
1.555
152,500
1.555
19/12/2016
1.550
1.560
1.545
1.550
70,700
1.550
16/12/2016
1.550
1.560
1.540
1.550
166,400
1.550
15/12/2016
1.545
1.565
1.545
1.550
166,700
1.550
14/12/2016
1.555
1.555
1.540
1.540
86,400
1.540
13/12/2016
1.555
1.555
1.545
1.545
118,100
1.545
12/12/2016
1.550
1.550
1.530
1.545
89,100
1.545
09/12/2016
1.545
1.545
1.540
1.545
133,300
1.545
08/12/2016
1.525
1.550
1.525
1.540
153,700
1.540
07/12/2016
1.540
1.540
1.520
1.525
116,300
1.525
06/12/2016
1.535
1.540
1.520
1.520
332,600
1.520
05/12/2016
1.540
1.540
1.520
1.525
494,200
1.525
02/12/2016
1.545
1.545
1.530
1.530
70,900
1.530
01/12/2016
1.535
1.555
1.525
1.535
253,800
1.535
30/11/2016
1.530
1.535
1.520
1.535
207,800
1.535
29/11/2016
1.530
1.535
1.525
1.530
172,500
1.530
28/11/2016
1.530
1.530
1.525
1.525
57,800
1.525
25/11/2016
1.525
1.535
1.520
1.535
142,600
1.535
24/11/2016
1.530
1.530
1.515
1.515
208,200
1.515
23/11/2016
1.530
1.530
1.515
1.520
225,900
1.520
22/11/2016
1.525
1.530
1.515
1.530
278,300
1.530
21/11/2016
1.530
1.530
1.510
1.530
508,200
1.530
18/11/2016
1.515
1.530
1.510
1.530
294,900
1.530
17/11/2016
1.525
1.525
1.510
1.515
206,300
1.515
16/11/2016
1.525
1.530
1.515
1.515
207,100
1.515
15/11/2016
1.520
1.525
1.515
1.515
330,600
1.515
14/11/2016
1.515
1.530
1.515
1.515
382,000
1.515
11/11/2016
1.525
1.530
1.510
1.515
448,700
1.515
10/11/2016
1.520
1.535
1.515
1.525
358,500
1.525
09/11/2016
1.500
1.520
1.485
1.505
401,400
1.505
08/11/2016
1.495
1.510
1.490
1.495
76,000
1.495
07/11/2016
1.490
1.495
1.490
1.495
19,800
1.495
04/11/2016
1.505
1.505
1.485
1.500
298,400
1.500
03/11/2016
1.485
1.495
1.485
1.495
55,400
1.495
02/11/2016
1.480
1.500
1.480
1.485
89,700
1.485
01/11/2016
1.480
1.495
1.480
1.485
223,300
1.485
31/10/2016
1.480
1.500
1.480
1.485
79,300
1.485
28/10/2016
1.490
1.495
1.480
1.480
141,800
1.480
27/10/2016
1.485
1.490
1.480
1.485
38,500
1.485
26/10/2016
1.485
1.500
1.485
1.490
138,100
1.490
25/10/2016
1.500
1.510
1.495
1.495
170,800
1.495
24/10/2016
1.510
1.515
1.500
1.500
187,000
1.500
21/10/2016
1.505
1.515
1.500
1.515
241,000
1.515
20/10/2016
1.505
1.510
1.500
1.505
196,700
1.505
19/10/2016
1.495
1.510
1.495
1.500
233,400
1.500
18/10/2016
1.485
1.500
1.485
1.495
54,800
1.495
17/10/2016
1.490
1.500
1.480
1.485
506,700
1.485
14/10/2016
1.480
1.500
1.480
1.490
160,900
1.490
13/10/2016
1.480
1.480
1.470
1.470
474,600
1.470
12/10/2016
1.480
1.485
1.470
1.480
990,700
1.480
11/10/2016
1.495
1.500
1.475
1.475
1,064,600
1.475
10/10/2016
1.495
1.500
1.490
1.495
185,500
1.495
07/10/2016
1.495
1.500
1.490
1.495
180,200
1.495
06/10/2016
1.500
1.500
1.490
1.490
120,800
1.490
05/10/2016
1.490
1.500
1.485
1.495
565,100
1.495
04/10/2016
1.490
1.500
1.490
1.490
229,800
1.490
03/10/2016
1.500
1.500
1.490
1.495
63,500
1.495
30/09/2016
1.490
1.500
1.480
1.490
261,300
1.490
29/09/2016
1.490
1.505
1.490
1.490
304,800
1.490
28/09/2016
1.495
1.515
1.495
1.500
159,300
1.500
27/09/2016
1.495
1.515
1.490
1.510
295,900
1.510
26/09/2016
1.510
1.510
1.490
1.495
125,800
1.495
23/09/2016
1.500
1.510
1.495
1.500
455,100
1.500
22/09/2016
1.480
1.505
1.480
1.500
480,900
1.500
21/09/2016
1.480
1.480
1.470
1.470
586,000
1.470
20/09/2016
1.495
1.495
1.470
1.475
984,700
1.475
19/09/2016
1.495
1.500
1.485
1.485
711,300
1.485
16/09/2016
1.515
1.520
1.485
1.485
12,048,000
1.485
15/09/2016
1.525
1.525
1.505
1.515
291,100
1.515
14/09/2016
1.515
1.525
1.510
1.515
307,600
1.515
13/09/2016
1.530
1.530
1.505
1.520
428,000
1.520
09/09/2016
1.530
1.540
1.525
1.530
232,500
1.530
08/09/2016
1.525
1.535
1.525
1.530
224,300
1.530
07/09/2016
1.525
1.535
1.520
1.520
462,300
1.520
06/09/2016
1.525
1.530
1.510
1.515
786,800
1.515
05/09/2016
1.510
1.525
1.505
1.525
170,500
1.525
02/09/2016
1.525
1.535
1.495
1.505
616,400
1.505
01/09/2016
1.505
1.525
1.505
1.515
281,100
1.515
31/08/2016
1.520
1.530
1.510
1.510
566,100
1.510
30/08/2016
1.530
1.535
1.520
1.520
157,800
1.520
29/08/2016
1.540
1.540
1.515
1.520
112,000
1.520
26/08/2016
1.525
1.530
1.515
1.515
503,200
1.515
25/08/2016
1.550
1.550
1.525
1.525
469,200
1.525
24/08/2016
1.545
1.550
1.540
1.545
50,300
1.545
23/08/2016
1.560
1.565
1.540
1.540
442,900
1.540
22/08/2016
1.570
1.575
1.560
1.560
257,000
1.560
19/08/2016
1.585
1.585
1.575
1.580
170,300
1.580
18/08/2016
1.565
1.575
1.565
1.570
120,500
1.570
17/08/2016
1.570
1.570
1.565
1.565
113,500
1.565
16/08/2016
1.585
1.585
1.565
1.565
442,500
1.565
15/08/2016
1.565
1.595
1.560
1.590
451,700
1.590
12/08/2016
1.550
1.565
1.540
1.565
507,500
1.565
11/08/2016
1.540
1.545
1.535
1.545
118,000
1.545
10/08/2016
1.550
1.550
1.530
1.540
244,700
1.540
08/08/2016
1.525
1.530
1.520
1.530
135,900
1.530
05/08/2016
1.520
1.530
1.515
1.530
145,000
1.530
04/08/2016
1.520
1.540
1.515
1.525
680,000
1.525
03/08/2016
1.515
1.520
1.510
1.520
144,800
1.520
02/08/2016
1.515
1.520
1.510
1.515
283,400
1.515
01/08/2016
1.520
1.520
1.510
1.510
297,100
1.510
29/07/2016
1.520
1.530
1.515
1.515
168,800
1.515
28/07/2016
1.520
1.530
1.515
1.520
140,400
1.520
27/07/2016
1.525
1.530
1.510
1.510
240,900
1.510
26/07/2016
1.520
1.520
1.510
1.515
194,900
1.515
25/07/2016
1.520
1.530
1.515
1.515
225,400
1.515
22/07/2016
1.515
1.530
1.510
1.515
551,700
1.515
21/07/2016
1.530
1.530
1.510
1.525
566,200
1.525
20/07/2016
1.530
1.535
1.515
1.520
593,000
1.520
19/07/2016
1.540
1.540
1.515
1.515
265,800
1.515
18/07/2016
1.550
1.560
1.530
1.530
469,300
1.530
15/07/2016
1.515
1.550
1.510
1.540
509,600
1.540
14/07/2016
1.510
1.515
1.505
1.505
55,700
1.505
13/07/2016
1.505
1.510
1.500
1.510
428,000
1.510
12/07/2016
1.510
1.515
1.505
1.510
99,000
1.510
11/07/2016
1.510
1.515
1.500
1.505
390,700
1.505
08/07/2016
1.505
1.510
1.500
1.505
79,700
1.505
07/07/2016
1.520
1.520
1.495
1.500
1,024,100
1.500
05/07/2016
1.525
1.525
1.510
1.515
613,200
1.515
04/07/2016
1.510
1.520
1.510
1.515
284,400
1.515
01/07/2016
1.500
1.525
1.500
1.505
1,330,600
1.505
30/06/2016
1.565
1.570
1.520
1.530
580,900
1.530
29/06/2016
1.545
1.560
1.540
1.560
205,500
1.560
28/06/2016
1.520
1.545
1.520
1.535
134,000
1.535
27/06/2016
1.530
1.545
1.525
1.525
90,300
1.525
24/06/2016
1.540
1.560
1.520
1.530
298,400
1.530
23/06/2016
1.560
1.565
1.530
1.565
205,100
1.565
22/06/2016
1.545
1.560
1.530
1.555
228,300
1.555
21/06/2016
1.575
1.580
1.530
1.545
174,300
1.545
20/06/2016
1.550
1.580
1.550
1.575
162,300
1.575
17/06/2016
1.575
1.590
1.545
1.545
497,900
1.545
16/06/2016
1.590
1.590
1.575
1.580
35,100
1.580
15/06/2016
1.590
1.590
1.585
1.585
24,700
1.585
14/06/2016
1.580
1.595
1.580
1.580
58,500
1.580
13/06/2016
1.605
1.605
1.580
1.600
36,900
1.600
10/06/2016
1.600
1.605
1.590
1.590
129,900
1.590
09/06/2016
1.595
1.600
1.590
1.595
128,800
1.595
08/06/2016
1.595
1.605
1.590
1.600
84,300
1.600
07/06/2016
1.595
1.595
1.580
1.580
255,800
1.580
06/06/2016
1.600
1.600
1.590
1.590
150,600
1.590
03/06/2016
1.600
1.600
1.590
1.595
28,100
1.595
02/06/2016
1.600
1.600
1.585
1.590
168,400
1.590
01/06/2016
1.600
1.605
1.585
1.590
72,800
1.590
31/05/2016
1.600
1.600
1.575
1.600
245,100
1.600
30/05/2016
1.595
1.600
1.590
1.590
48,000
1.590
27/05/2016
1.595
1.600
1.590
1.600
208,700
1.600
26/05/2016
1.595
1.605
1.585
1.595
70,100
1.595
25/05/2016
1.600
1.605
1.590
1.590
63,000
1.590
24/05/2016
1.600
1.600
1.580
1.580
96,600
1.580
23/05/2016
1.630
1.630
1.600
1.600
30,000
1.600
20/05/2016
1.625
1.635
1.620
1.625
29,500
1.625
19/05/2016
1.635
1.640
1.625
1.625
130,000
1.625
18/05/2016
1.640
1.645
1.620
1.625
104,600
1.625
17/05/2016
1.630
1.650
1.625
1.625
97,500
1.625
16/05/2016
1.640
1.640
1.625
1.625
127,500
1.625
13/05/2016
1.660
1.660
1.640
1.640
204,500
1.640
12/05/2016
1.660
1.690
1.655
1.660
185,800
1.660
11/05/2016
1.665
1.675
1.665
1.665
55,400
1.665
10/05/2016
1.680
1.685
1.665
1.680
100,200
1.680
09/05/2016
1.670
1.695
1.655
1.680
109,800
1.680
06/05/2016
1.645
1.675
1.635
1.645
85,600
1.645
05/05/2016
1.670
1.690
1.670
1.690
78,500
1.690
04/05/2016
1.630
1.700
1.630
1.630
252,300
1.630
03/05/2016
1.660
1.670
1.655
1.660
33,100
1.660
29/04/2016
1.650
1.670
1.650
1.670
61,500
1.670
28/04/2016
1.660
1.665
1.650
1.650
86,900
1.650
27/04/2016
1.660
1.670
1.655
1.660
89,700
1.660
26/04/2016
1.670
1.670
1.655
1.660
91,700
1.660
25/04/2016
1.650
1.670
1.650
1.655
79,400
1.655
22/04/2016
1.670
1.670
1.655
1.655
15,900
1.655
21/04/2016
1.670
1.680
1.660
1.670
12,600
1.670
20/04/2016
1.670
1.680
1.670
1.680
45,500
1.680
19/04/2016
1.690
1.690
1.670
1.675
88,600
1.675
18/04/2016
1.680
1.685
1.665
1.685
273,600
1.685
15/04/2016
1.650
1.695
1.650
1.690
574,700
1.690
14/04/2016
1.670
1.680
1.650
1.650
643,500
1.650
13/04/2016
1.660
1.685
1.660
1.665
579,300
1.665
12/04/2016
1.680
1.680
1.655
1.655
13,100
1.655
11/04/2016
1.670
1.680
1.655
1.680
83,000
1.680
08/04/2016
1.650
1.670
1.645
1.670
243,600
1.670
07/04/2016
1.675
1.675
1.640
1.655
66,600
1.655
06/04/2016
1.650
1.680
1.635
1.680
389,900
1.680
05/04/2016
1.650
1.650
1.635
1.650
287,400
1.650
04/04/2016
1.650
1.650
1.645
1.650
23,000
1.650
01/04/2016
1.640
1.655
1.640
1.645
533,500
1.645
31/03/2016
1.615
1.630
1.615
1.630
263,200
1.630
30/03/2016
1.595
1.615
1.595
1.610
204,400
1.610
29/03/2016
1.605
1.605
1.590
1.590
388,500
1.590
28/03/2016
1.585
1.600
1.585
1.595
18,000
1.595
24/03/2016
1.580
1.590
1.580
1.585
87,100
1.585
23/03/2016
1.580
1.590
1.580
1.585
18,000
1.585
22/03/2016
1.585
1.595
1.580
1.585
208,200
1.585
21/03/2016
1.620
1.620
1.585
1.590
122,500
1.590
18/03/2016
1.590
1.620
1.575
1.620
485,800
1.620
17/03/2016
1.580
1.600
1.580
1.585
348,600
1.585
16/03/2016
1.590
1.590
1.580
1.580
77,400
1.580
15/03/2016
1.600
1.605
1.590
1.590
68,500
1.590
14/03/2016
1.590
1.600
1.590
1.595
171,800
1.595
11/03/2016
1.600
1.600
1.590
1.590
52,200
1.590
10/03/2016
1.600
1.605
1.585
1.600
37,100
1.600
09/03/2016
1.585
1.605
1.565
1.595
61,900
1.595
08/03/2016
1.595
1.605
1.585
1.585
90,200
1.585
07/03/2016
1.600
1.605
1.580
1.600
92,600
1.600
04/03/2016
1.570
1.590
1.565
1.585
370,600
1.585
03/03/2016
1.580
1.585
1.560
1.570
257,300
1.570
02/03/2016
1.565
1.580
1.555
1.555
138,700
1.555
01/03/2016
1.565
1.575
1.550
1.555
155,300
1.555
29/02/2016
1.560
1.565
1.560
1.565
22,400
1.565
26/02/2016
1.570
1.570
1.545
1.560
60,000
1.560
25/02/2016
1.590
1.590
1.550
1.560
62,700
1.560
24/02/2016
1.590
1.590
1.540
1.550
164,500
1.550
23/02/2016
1.565
1.600
1.550
1.600
39,400
1.600
22/02/2016
1.585
1.590
1.530
1.540
226,800
1.540
19/02/2016
1.585
1.585
1.570
1.575
98,000
1.575
18/02/2016
1.580
1.585
1.565
1.580
54,700
1.580
17/02/2016
1.590
1.590
1.565
1.565
123,400
1.565
16/02/2016
1.590
1.590
1.580
1.580
46,900
1.580
15/02/2016
1.590
1.605
1.585
1.590
94,100
1.590
12/02/2016
1.595
1.615
1.585
1.610
101,800
1.610
11/02/2016
1.600
1.620
1.590
1.615
50,800
1.615
10/02/2016
1.580
1.630
1.570
1.630
295,200
1.630
05/02/2016
1.600
1.610
1.585
1.590
58,300
1.590
04/02/2016
1.610
1.610
1.600
1.600
24,700
1.600
03/02/2016
1.635
1.635
1.600
1.615
79,500
1.615
02/02/2016
1.700
1.705
1.675
1.685
608,100
1.685
01/02/2016
1.675
1.695
1.675
1.690
316,600
1.690
29/01/2016
1.645
1.655
1.630
1.650
221,000
1.650
28/01/2016
1.620
1.645
1.620
1.645
434,600
1.645
27/01/2016
1.610
1.635
1.610
1.620
254,400
1.620
26/01/2016
1.600
1.620
1.600
1.605
221,000
1.605
25/01/2016
1.590
1.625
1.590
1.600
181,700
1.600
22/01/2016
1.600
1.610
1.585
1.610
121,700
1.610
21/01/2016
1.600
1.600
1.580
1.585
69,200
1.585
20/01/2016
1.625
1.645
1.605
1.605
654,000
1.605
19/01/2016
1.600
1.620
1.585
1.620
116,200
1.620
18/01/2016
1.650
1.650
1.595
1.600
316,700
1.600
15/01/2016
1.645
1.645
1.600
1.605
112,200
1.605
14/01/2016
1.625
1.635
1.625
1.625
74,300
1.625
13/01/2016
1.620
1.640
1.615
1.625
186,500
1.625
12/01/2016
1.650
1.655
1.615
1.615
161,900
1.615
11/01/2016
1.650
1.650
1.620
1.640
306,200
1.640
08/01/2016
1.640
1.660
1.640
1.650
204,100
1.650
07/01/2016
1.660
1.660
1.640
1.645
248,500
1.645
06/01/2016
1.680
1.680
1.660
1.665
98,100
1.665
05/01/2016
1.655
1.680
1.655
1.675
166,000
1.675
04/01/2016
1.680
1.700
1.655
1.655
264,100
1.655
31/12/2015
1.670
1.680
1.660
1.680
45,400
1.680
30/12/2015
1.680
1.695
1.660
1.680
55,900
1.680
29/12/2015
1.705
1.705
1.665
1.680
57,800
1.680
28/12/2015
1.670
1.685
1.655
1.685
50,600
1.685
24/12/2015
1.660
1.660
1.650
1.655
76,600
1.655
23/12/2015
1.665
1.685
1.660
1.670
54,900
1.670
22/12/2015
1.660
1.670
1.655
1.665
80,000
1.665
21/12/2015
1.650
1.665
1.645
1.655
84,400
1.655
18/12/2015
1.690
1.690
1.645
1.660
649,000
1.660
17/12/2015
1.680
1.680
1.660
1.670
272,900
1.670
16/12/2015
1.690
1.710
1.670
1.680
50,600
1.680
15/12/2015
1.690
1.690
1.660
1.690
122,700
1.690
14/12/2015
1.690
1.690
1.680
1.690
18,100
1.690
11/12/2015
1.685
1.700
1.660
1.700
98,200
1.700
10/12/2015
1.710
1.710
1.680
1.680
133,000
1.680
09/12/2015
1.700
1.705
1.690
1.700
108,600
1.700
08/12/2015
1.695
1.720
1.695
1.710
35,700
1.710
07/12/2015
1.705
1.720
1.700
1.700
53,900
1.700
04/12/2015
1.710
1.710
1.700
1.700
15,900
1.700
03/12/2015
1.690
1.720
1.690
1.720
307,800
1.720
02/12/2015
1.700
1.710
1.690
1.695
165,000
1.695
01/12/2015
1.685
1.695
1.680
1.690
90,300
1.690
30/11/2015
1.705
1.710
1.660
1.660
115,300
1.660
27/11/2015
1.695
1.695
1.680
1.680
110,200
1.680
26/11/2015
1.665
1.720
1.665
1.720
195,500
1.720
25/11/2015
1.655
1.700
1.650
1.695
134,800
1.695
24/11/2015
1.645
1.650
1.635
1.650
455,500
1.650
23/11/2015
1.645
1.655
1.640
1.645
539,000
1.645
20/11/2015
1.640
1.650
1.635
1.650
260,600
1.650
19/11/2015
1.630
1.635
1.625
1.630
17,400
1.630
18/11/2015
1.630
1.630
1.600
1.625
159,500
1.625
17/11/2015
1.640
1.650
1.635
1.640
213,500
1.640
16/11/2015
1.605
1.640
1.605
1.635
156,600
1.635
13/11/2015
1.640
1.645
1.625
1.630
186,500
1.630
12/11/2015
1.650
1.650
1.630
1.640
247,900
1.640
11/11/2015
1.660
1.665
1.650
1.660
392,700
1.660
09/11/2015
1.665
1.690
1.655
1.660
246,700
1.660
06/11/2015
1.630
1.670
1.630
1.655
285,900
1.655
05/11/2015
1.615
1.625
1.610
1.625
194,500
1.625
04/11/2015
1.620
1.625
1.600
1.610
330,500
1.610
03/11/2015
1.595
1.630
1.595
1.615
112,200
1.615
02/11/2015
1.595
1.610
1.590
1.610
59,100
1.610
30/10/2015
1.620
1.630
1.605
1.630
150,300
1.630
29/10/2015
1.610
1.630
1.610
1.630
96,700
1.630
28/10/2015
1.610
1.625
1.610
1.620
50,700
1.620
27/10/2015
1.635
1.635
1.580
1.600
289,100
1.600
26/10/2015
1.620
1.640
1.615
1.635
118,900
1.635
23/10/2015
1.605
1.635
1.605
1.625
149,600
1.625
22/10/2015
1.610
1.610
1.595
1.610
147,700
1.610
21/10/2015
1.610
1.610
1.595
1.610
77,700
1.610
20/10/2015
1.600
1.600
1.585
1.590
145,800
1.590
19/10/2015
1.575
1.600
1.555
1.580
181,600
1.580
16/10/2015
1.635
1.635
1.580
1.585
327,300
1.585
15/10/2015
1.570
1.590
1.560
1.580
143,900
1.580
14/10/2015
1.550
1.580
1.550
1.560
170,100
1.560
13/10/2015
1.565
1.585
1.550
1.565
124,500
1.565
12/10/2015
1.565
1.570
1.545
1.560
590,900
1.560
09/10/2015
1.555
1.595
1.550
1.565
228,100
1.565
08/10/2015
1.530
1.575
1.530
1.550
108,000
1.550
07/10/2015
1.510
1.560
1.510
1.540
214,900
1.540
06/10/2015
1.515
1.530
1.515
1.515
96,700
1.515
05/10/2015
1.485
1.550
1.485
1.510
121,600
1.510
02/10/2015
1.470
1.500
1.470
1.490
45,800
1.490
01/10/2015
1.485
1.500
1.485
1.490
167,300
1.490
30/09/2015
1.490
1.525
1.485
1.485
177,400
1.485
29/09/2015
1.510
1.525
1.490
1.500
45,800
1.500
28/09/2015
1.490
1.520
1.490
1.510
219,900
1.510
25/09/2015
1.490
1.500
1.490
1.495
12,700
1.495
23/09/2015
1.495
1.500
1.490
1.495
50,100
1.495
22/09/2015
1.500
1.515
1.495
1.495
182,000
1.495
21/09/2015
1.500
1.520
1.490
1.520
378,300
1.520
18/09/2015
1.515
1.540
1.510
1.510
201,600
1.510
17/09/2015
1.520
1.520
1.500
1.505
96,800
1.505
16/09/2015
1.505
1.520
1.505
1.505
29,600
1.505
15/09/2015
1.500
1.525
1.500
1.520
36,200
1.520
14/09/2015
1.515
1.520
1.500
1.500
117,700
1.500
10/09/2015
1.540
1.540
1.510
1.520
154,300
1.520
09/09/2015
1.525
1.560
1.525
1.545
72,700
1.545
08/09/2015
1.555
1.555
1.510
1.530
156,500
1.530
07/09/2015
1.540
1.540
1.525
1.525
31,200
1.525
04/09/2015
-
-
-
-
0
-
03/09/2015
1.520
1.600
1.520
1.545
23,800
1.545
02/09/2015
1.525
1.575
1.520
1.530
52,600
1.530
01/09/2015
1.580
1.590
1.550
1.550
101,100
1.550
31/08/2015
1.560
1.600
1.515
1.590
128,500
1.590
28/08/2015
1.560
1.590
1.560
1.560
163,600
1.560
27/08/2015
1.520
1.570
1.505
1.560
237,500
1.560
26/08/2015
1.495
1.510
1.480
1.505
153,200
1.505
25/08/2015
1.450
1.500
1.445
1.500
611,500
1.500
24/08/2015
1.495
1.495
1.450
1.450
545,000
1.450
21/08/2015
1.580
1.580
1.505
1.525
1,001,500
1.525
20/08/2015
1.600
1.635
1.590
1.590
365,000
1.590
19/08/2015
1.635
1.650
1.615
1.635
54,800
1.635
18/08/2015
1.660
1.680
1.610
1.665
91,500
1.665
17/08/2015
1.660
1.670
1.635
1.660
95,000
1.660
14/08/2015
1.650
1.680
1.650
1.670
57,100
1.670
13/08/2015
1.610
1.650
1.610
1.640
88,700
1.640
12/08/2015
1.650
1.650
1.595
1.605
312,500
1.605
11/08/2015
1.675
1.680
1.630
1.650
286,400
1.650
06/08/2015
1.680
1.715
1.660
1.665
357,800
1.665
05/08/2015
1.645
1.675
1.640
1.670
217,200
1.670
04/08/2015
1.670
1.670
1.610
1.640
242,700
1.640
03/08/2015
1.710
1.710
1.670
1.680
205,200
1.680
31/07/2015
1.730
1.730
1.670
1.670
144,500
1.670
30/07/2015
1.700
1.715
1.690
1.690
413,000
1.690
29/07/2015
1.695
1.700
1.670
1.690
114,000
1.690
28/07/2015
1.720
1.720
1.680
1.695
291,400
1.695
27/07/2015
1.745
1.745
1.710
1.715
221,000
1.715
24/07/2015
1.720
1.730
1.715
1.730
40,300
1.730
23/07/2015
1.730
1.735
1.715
1.720
269,500
1.720
22/07/2015
1.765
1.765
1.730
1.730
749,600
1.730
21/07/2015
1.795
1.795
1.760
1.765
63,900
1.765
20/07/2015
1.760
1.780
1.760
1.780
41,600
1.780
16/07/2015
1.765
1.785
1.760
1.770
277,400
1.770
15/07/2015
1.780
1.795
1.760
1.760
180,300
1.760
14/07/2015
1.795
1.800
1.780
1.780
152,500
1.780
13/07/2015
1.750
1.800
1.750
1.800
80,000
1.800
10/07/2015
1.745
1.760
1.740
1.740
130,500
1.740
09/07/2015
1.755
1.755
1.740
1.750
199,100
1.750
08/07/2015
1.775
1.780
1.740
1.750
507,300
1.750
07/07/2015
1.810
1.810
1.795
1.805
207,600
1.805
06/07/2015
1.815
1.820
1.790
1.815
209,100
1.815
03/07/2015
1.780
1.830
1.780
1.825
456,500
1.825
02/07/2015
1.770
1.800
1.770
1.795
202,900
1.795
01/07/2015
1.770
1.795
1.765
1.780
432,800
1.780
30/06/2015
1.780
1.800
1.760
1.775
442,900
1.775
29/06/2015
1.780
1.795
1.760
1.780
571,400
1.780
26/06/2015
1.795
1.815
1.790
1.795
595,300
1.795
25/06/2015
1.790
1.810
1.775
1.785
188,500
1.785
24/06/2015
1.785
1.815
1.785
1.810
241,700
1.810
23/06/2015
1.785
1.810
1.785
1.810
270,300
1.810
22/06/2015
1.780
1.810
1.770
1.790
91,000
1.790
19/06/2015
1.805
1.820
1.760
1.760
481,000
1.760
18/06/2015
1.810
1.810
1.800
1.800
140,600
1.800
17/06/2015
1.795
1.810
1.790
1.800
94,700
1.800
16/06/2015
1.785
1.810
1.780
1.795
128,800
1.795
15/06/2015
1.810
1.810
1.780
1.790
197,400
1.790
12/06/2015
1.805
1.810
1.800
1.810
215,000
1.810
11/06/2015
1.800
1.810
1.800
1.805
148,900
1.805
10/06/2015
1.760
1.810
1.760
1.800
437,100
1.800
09/06/2015
1.795
1.805
1.780
1.785
375,600
1.785
08/06/2015
1.760
1.830
1.740
1.795
398,700
1.795
05/06/2015
1.775
1.775
1.745
1.755
741,000
1.755
04/06/2015
1.800
1.805
1.765
1.775
318,900
1.775
03/06/2015
1.830
1.830
1.800
1.800
152,400
1.800
02/06/2015
1.845
1.845
1.800
1.800
329,600
1.800
29/05/2015
1.815
1.830
1.810
1.830
130,000
1.830
28/05/2015
1.840
1.840
1.815
1.820
209,200
1.820
27/05/2015
1.840
1.845
1.820
1.820
969,400
1.820
26/05/2015
1.850
1.855
1.840
1.850
1,449,400
1.850
25/05/2015
1.845
1.850
1.835
1.845
167,300
1.845
22/05/2015
1.845
1.855
1.845
1.855
1,464,500
1.855
21/05/2015
1.850
1.850
1.830
1.840
435,300
1.840
20/05/2015
1.845
1.850
1.845
1.845
260,600
1.845
19/05/2015
1.850
1.850
1.835
1.850
336,400
1.850
18/05/2015
1.850
1.850
1.840
1.845
203,400
1.845
15/05/2015
1.850
1.855
1.840
1.850
147,700
1.850
14/05/2015
1.850
1.855
1.840
1.840
475,300
1.840
13/05/2015
1.845
1.855
1.840
1.845
626,800
1.845
12/05/2015
1.850
1.850
1.835
1.840
563,900
1.840
11/05/2015
1.835
1.845
1.825
1.830
453,100
1.830
08/05/2015
1.835
1.845
1.825
1.835
343,700
1.835
07/05/2015
1.845
1.845
1.820
1.820
253,400
1.820
06/05/2015
1.845
1.850
1.840
1.845
505,300
1.845
05/05/2015
1.860
1.860
1.840
1.845
608,300
1.845
04/05/2015
1.910
1.910
1.845
1.850
650,000
1.850
30/04/2015
1.900
1.900
1.885
1.895
469,600
1.895
29/04/2015
1.910
1.910
1.885
1.890
450,300
1.890
28/04/2015
1.880
1.910
1.880
1.900
776,500
1.900
27/04/2015
1.895
1.895
1.880
1.880
346,400
1.880
24/04/2015
1.910
1.910
1.885
1.890
283,900
1.890
23/04/2015
1.850
1.920
1.850
1.880
3,083,400
1.880
22/04/2015
1.860
1.865
1.835
1.840
524,400
1.840
21/04/2015
1.840
1.850
1.830
1.840
213,200
1.840
20/04/2015
1.850
1.850
1.820
1.835
348,800
1.835
17/04/2015
1.870
1.870
1.850
1.860
466,000
1.860
16/04/2015
1.840
1.870
1.830
1.870
876,600
1.870
15/04/2015
1.820
1.830
1.820
1.820
759,900
1.820
14/04/2015
1.820
1.820
1.805
1.810
315,000
1.810
13/04/2015
1.795
1.820
1.790
1.820
997,900
1.820
10/04/2015
1.790
1.795
1.785
1.795
246,700
1.795
09/04/2015
1.775
1.795
1.775
1.790
389,700
1.790
08/04/2015
1.795
1.795
1.770
1.780
410,900
1.780
07/04/2015
1.775
1.800
1.770
1.785
777,600
1.785
06/04/2015
1.765
1.775
1.760
1.770
191,200
1.770
02/04/2015
1.765
1.775
1.755
1.755
244,600
1.755
01/04/2015
1.760
1.800
1.760
1.765
389,600
1.765
31/03/2015
1.760
1.765
1.750
1.760
45,500
1.760
30/03/2015
1.750
1.760
1.750
1.760
83,100
1.760
27/03/2015
1.765
1.765
1.740
1.750
293,400
1.750
26/03/2015
1.755
1.760
1.750
1.755
132,200
1.755
25/03/2015
1.770
1.770
1.760
1.765
154,400
1.765
24/03/2015
1.770
1.770
1.760
1.765
95,300
1.765
23/03/2015
1.760
1.770
1.755
1.765
260,500
1.765
20/03/2015
1.750
1.760
1.740
1.760
313,500
1.760
19/03/2015
1.760
1.760
1.730
1.750
972,100
1.750
18/03/2015
1.765
1.765
1.725
1.725
542,600
1.725
17/03/2015
1.760
1.765
1.745
1.760
735,300
1.760
16/03/2015
1.760
1.770
1.745
1.750
689,500
1.750
13/03/2015
1.730
1.750
1.730
1.745
251,500
1.745
12/03/2015
1.765
1.765
1.725
1.730
429,600
1.730
11/03/2015
1.750
1.775
1.740
1.750
374,100
1.750
10/03/2015
1.770
1.770
1.750
1.755
1,061,700
1.755
09/03/2015
1.780
1.780
1.760
1.770
240,200
1.770
06/03/2015
1.795
1.795
1.765
1.780
291,600
1.780
05/03/2015
1.795
1.800
1.780
1.780
257,400
1.780
04/03/2015
1.810
1.810
1.790
1.800
539,400
1.800
03/03/2015
1.805
1.810
1.785
1.810
680,600
1.810
02/03/2015
1.800
1.805
1.790
1.805
329,500
1.805
27/02/2015
1.780
1.820
1.765
1.800
1,131,100
1.800
26/02/2015
1.780
1.840
1.780
1.805
1,438,000
1.805
25/02/2015
1.695
1.770
1.695
1.770
2,178,100
1.770
No Insider Trades Available.
Notes
Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include
- - Special dividend
- - Dividend-in-specie
- - Capital reduction and cash distribution
- - Bonus issue
- - Rights issue / preferrential offer / open offer
- - Share split / share consolidation
FPL equity stock dividend payment
| Period | FY2024 Full-Year Dividend | FY2024 Half-Year Dividend |
|---|---|---|
| Ex-date | 23 January 2025 | - |
| Record date | 24 January 2025 | - |
| Dividend (per share) | S$0.045 | - |
| Dividend payment date | 14 February 2025 | - |
FPL equity stock dividend payment
Dividend per share for each calendar year (based on corresponding financial periods) in SGD (cents)
| Year | Mar | Sep | Total |
|---|---|---|---|
| 2024 | - | 4.5002H | 4.5000 |
| 2023 | - | 4.5002H | 4.5000 |
| 2022 | - | 3.0002H | 3.0000 |
| 2021 | - | 2.0002H | 2.0000 |
| 2020 | - | 1.5004Q | 1.5000 |
| 2019 | 2.4002Q | 3.6004Q | 6.0000 |
| 2018 | 2.4002Q | 6.2004Q | 8.6000 |
| 2017 | 2.4002Q | 6.2004Q | 8.6000 |
| 2016 | 2.4002Q | 6.2004Q | 8.6000 |
| 2015 | 2.4002Q | 6.2004Q | 8.6000 |
| 2014 | 2.4002Q | 6.2004Q | 8.6000 |
FPL was listed on the Main Board of the SGX-ST on 9 January 2014 by way of introduction.
Get in touch with our IR representative
Our achievements
Close
Close
Data Protection and Privacy Statement
Statement purpose
The purpose of this Data Protection and Privacy Statement is to inform you of how Frasers Centrepoint Limited and its subsidiaries (collectively referred to as the "FCL Group", "we", "us" or "our"), manage Personal Data which is subject to the Singapore Personal Data Protection Act 2012.
This Data Protection and Privacy Statement applies to all FCL Group websites ("Group Websites"), and sets out how we collect, use or disclose Personal Data from you or that you have provided to us through the Group Websites or otherwise.
This Data Protection and Privacy Statement supplements but does not supersede or replace any other consents you may have provided to us in respect of your Personal Data and your consents herein are additional to any rights which the FCL Group may have to collect, use and disclose your Personal Data.
By providing us with your Personal Data, whether through the Group Websites or otherwise, you consent, agree and accept that we, as well as our respective representatives and/or agents may collect, use, disclose and share among ourselves your Personal Data as described in this Data Protection and Privacy Statement.
Personal data
In this Data Protection and Privacy Statement, “Personal Data” refers to any data, whether true or not, about an individual who can be identified from that data or from that data in combination with other information, to which we may have access.
In this Data Protection and Privacy Statement, “Personal Data” refers to any data, whether true or not, about an individual who can be identified from that data or from that data in combination with other information, to which we may have access.
In this Data Protection and Privacy Statement, “Personal Data” refers to any data, whether true or not, about an individual who can be identified from that data or from that data in combination with other information, to which we may have access.
In this Data Protection and Privacy Statement, “Personal Data” refers to any data, whether true or not, about an individual who can be identified from that data or from that data in combination with other information, to which we may have access.