Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Tập đoàn COTANA
COTANA Group Joint Stock Company
Mã CK:      CSC      45.90      +4.10 (+8.93%)      (cập nhật 23:45 25/11/2022)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.cotanagroup.vn
CSC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
25/11/2022 45,900 4.10 8.93 41,800 45,900 44,100 202,900 9,313,110,000
24/11/2022 41,800 3.80 9.09 38,000 41,800 36,000 197,800 8,268,040,000
23/11/2022 38,000 -1.20 -3.16 39,200 41,200 36,100 201,700 7,664,600,000
22/11/2022 39,200 3.30 8.42 35,900 39,400 36,000 322,800 12,653,760,000
21/11/2022 35,900 3.20 8.91 32,700 35,900 34,000 101,400 3,640,260,000
18/11/2022 32,700 5.60 17.13 27,100 32,700 29,300 352,100 11,513,670,000
17/11/2022 29,800 2.70 9.06 27,100 29,800 28,000 43,700 1,302,260,000
16/11/2022 27,100 2.40 8.86 24,700 27,100 22,300 304,000 8,238,400,000
15/11/2022 24,700 -2.70 -10.93 27,400 26,000 24,700 82,300 2,032,810,000
14/11/2022 27,400 -3.00 -10.95 30,400 29,900 27,400 109,000 2,986,600,000
11/11/2022 30,400 -3.30 -10.86 33,700 35,200 30,400 112,500 3,420,000,000
10/11/2022 33,700 -3.70 -10.98 37,400 37,400 33,700 113,300 3,818,210,000
09/11/2022 37,400 0.00 ■■ 0.00 37,400 39,600 37,400 31,400 1,174,360,000
08/11/2022 37,400 2.40 6.42 35,000 38,000 32,100 71,600 2,677,840,000
07/11/2022 35,000 -3.80 -10.86 38,800 39,300 35,000 113,200 3,962,000,000
04/11/2022 38,800 -4.10 -10.57 42,900 42,000 38,700 154,700 6,002,360,000
03/11/2022 42,900 -0.80 -1.86 43,700 44,500 42,000 53,600 2,299,440,000
02/11/2022 43,700 -1.00 -2.29 44,700 45,000 42,600 89,100 3,893,670,000
01/11/2022 44,700 1.60 3.58 43,100 47,000 44,000 129,300 5,779,710,000
31/10/2022 43,100 0.80 1.86 42,300 45,800 40,500 257,600 11,102,560,000
28/10/2022 42,300 3.80 8.98 38,500 42,300 40,500 117,600 4,974,480,000
27/10/2022 38,500 3.50 9.09 35,000 38,500 35,100 71,100 2,737,350,000
26/10/2022 35,000 -1.30 -3.71 36,300 37,900 33,300 69,200 2,422,000,000
25/10/2022 36,300 -4.00 -11.02 40,300 41,000 36,300 121,300 4,403,190,000
24/10/2022 40,300 -4.40 -10.92 44,700 44,800 40,300 92,900 3,743,870,000
21/10/2022 44,700 -4.90 -10.96 49,600 50,000 44,700 117,000 5,229,900,000
20/10/2022 49,600 -0.40 -0.81 50,000 50,900 48,600 44,300 2,197,280,000
19/10/2022 50,000 -0.60 -1.20 50,600 51,000 49,500 35,500 1,775,000,000
18/10/2022 50,600 1.60 3.16 49,000 53,000 50,000 52,100 2,636,260,000
17/10/2022 49,000 -1.40 -2.86 50,400 50,400 48,500 32,900 1,612,100,000
14/10/2022 50,400 0.90 1.79 49,500 51,400 49,100 47,200 2,378,880,000
13/10/2022 49,500 -0.50 -1.01 50,000 50,500 49,000 59,900 2,965,050,000
12/10/2022 50,000 1.80 3.60 48,200 50,500 47,600 36,600 1,830,000,000
11/10/2022 48,200 -5.30 -11.00 53,500 54,000 48,200 87,400 4,212,680,000
07/10/2022 52,000 -4.00 -7.69 56,000 56,800 51,000 96,700 5,028,400,000
06/10/2022 56,000 -4.40 -7.86 60,400 60,000 56,000 59,900 3,354,400,000
05/10/2022 60,400 2.60 4.30 57,800 60,500 57,800 84,400 5,097,760,000
04/10/2022 57,800 -1.20 -2.08 59,000 60,500 57,500 48,400 2,797,520,000
03/10/2022 59,000 -3.00 -5.08 62,000 62,000 58,000 43,900 2,590,100,000
30/09/2022 62,000 1.10 1.77 60,900 62,000 59,100 82,800 5,133,600,000
29/09/2022 60,900 0.90 1.48 60,000 62,800 59,300 60,800 3,702,720,000
28/09/2022 60,000 -0.90 -1.50 60,900 61,500 58,000 159,200 9,552,000,000
27/09/2022 60,900 -2.60 -4.27 63,500 64,400 60,900 132,200 8,050,980,000
26/09/2022 63,500 -5.50 -8.66 69,000 68,200 62,500 118,400 7,518,400,000
23/09/2022 69,000 0.70 1.01 68,300 69,600 68,000 49,500 3,415,500,000
22/09/2022 68,300 -0.90 -1.32 69,200 70,000 67,000 60,700 4,145,810,000
21/09/2022 69,200 1.20 1.73 68,000 70,000 67,000 54,400 3,764,480,000
20/09/2022 68,000 -0.40 -0.59 68,400 72,000 64,000 199,900 13,593,200,000
19/09/2022 68,400 -7.60 -11.11 76,000 75,500 68,400 280,500 19,186,200,000
16/09/2022 76,000 -2.50 -3.29 78,500 78,700 76,000 110,800 8,420,800,000
15/09/2022 78,500 -1.50 -1.91 80,000 81,000 78,300 97,000 7,614,500,000
14/09/2022 80,000 0.00 ■■ 0.00 80,000 81,100 77,800 109,500 8,760,000,000
13/09/2022 80,000 2.20 2.75 77,800 80,000 75,500 169,000 13,520,000,000
12/09/2022 77,800 -2.50 -3.21 80,300 80,300 77,700 167,000 12,992,600,000
09/09/2022 80,300 0.00 ■■ 0.00 80,300 81,800 75,000 262,900 21,110,870,000
08/09/2022 80,300 -2.70 -3.36 83,000 83,100 80,300 106,500 8,551,950,000
07/09/2022 83,000 5.30 6.39 77,700 84,500 74,000 353,100 29,307,300,000
06/09/2022 77,700 -2.20 -2.83 79,900 80,900 77,200 89,200 6,930,840,000
05/09/2022 79,900 1.80 2.25 78,100 81,000 78,200 122,000 9,747,800,000
31/08/2022 78,100 7.10 9.09 71,000 78,100 71,000 423,300 33,059,730,000
30/08/2022 71,000 0.50 0.70 70,500 72,600 70,500 88,800 6,304,800,000
29/08/2022 70,500 0.40 0.57 70,100 70,500 67,500 133,400 9,404,700,000
26/08/2022 70,100 -1.40 -2.00 71,500 71,900 70,100 51,900 3,638,190,000
25/08/2022 71,500 1.60 2.24 69,900 72,000 68,600 124,300 8,887,450,000
24/08/2022 69,900 1.00 1.43 68,900 71,500 69,000 48,300 3,376,170,000
23/08/2022 68,900 0.70 1.02 68,200 69,000 68,000 32,600 2,246,140,000
22/08/2022 68,200 -1.90 -2.79 70,100 70,400 68,100 53,700 3,662,340,000
19/08/2022 70,100 0.20 0.29 69,900 70,900 69,500 65,500 4,591,550,000
18/08/2022 69,900 0.30 0.43 69,600 70,800 69,100 21,600 1,509,840,000
17/08/2022 69,600 -2.40 -3.45 72,000 73,000 69,500 262,100 18,242,160,000
16/08/2022 72,000 -1.00 -1.39 73,000 73,300 71,900 58,200 4,190,400,000
15/08/2022 73,000 3.80 5.21 69,200 74,000 70,800 141,400 10,322,200,000
12/08/2022 69,200 0.10 0.14 69,100 70,000 69,000 35,900 2,484,280,000
11/08/2022 69,100 -2.30 -3.33 71,400 73,500 69,000 120,700 8,340,370,000
10/08/2022 71,400 0.00 ■■ 0.00 71,400 72,500 71,000 44,500 3,177,300,000
09/08/2022 71,400 -0.60 -0.84 72,000 73,200 71,000 59,800 4,269,720,000
08/08/2022 72,000 2.00 2.78 70,000 74,800 69,000 69,900 5,032,800,000
05/08/2022 70,000 0.20 0.29 69,800 70,200 69,000 67,800 4,746,000,000
04/08/2022 69,800 -0.20 -0.29 70,000 72,900 68,600 82,300 5,744,540,000
03/08/2022 70,000 3.50 5.00 66,500 71,500 67,500 143,200 10,024,000,000
02/08/2022 66,500 6.00 9.02 60,500 66,500 61,500 86,300 5,738,950,000
01/08/2022 60,500 2.00 3.31 58,500 60,900 59,900 27,600 1,669,800,000
29/07/2022 58,500 2.00 3.42 56,500 59,700 58,000 57,300 3,352,050,000
28/07/2022 56,500 2.80 4.96 53,700 56,500 53,900 102,500 5,791,250,000
27/07/2022 53,700 0.90 1.68 52,800 53,700 52,600 13,600 730,320,000
26/07/2022 52,800 -0.50 -0.95 53,300 53,300 52,000 20,900 1,103,520,000
25/07/2022 53,300 -0.90 -1.69 54,200 54,300 52,300 23,200 1,236,560,000
22/07/2022 54,200 0.60 1.11 53,600 55,500 53,200 40,000 2,168,000,000
21/07/2022 53,600 1.10 2.05 52,500 54,500 52,500 22,300 1,195,280,000
20/07/2022 52,500 2.50 4.76 50,000 53,000 50,000 46,000 2,415,000,000
19/07/2022 50,000 -0.50 -1.00 50,500 50,900 49,000 11,800 590,000,000
18/07/2022 50,500 -0.10 -0.20 50,600 51,500 50,300 24,800 1,252,400,000
15/07/2022 50,600 -0.10 -0.20 50,700 51,500 50,600 24,700 1,249,820,000
14/07/2022 50,700 0.70 1.38 50,000 50,700 48,800 10,900 552,630,000
13/07/2022 50,000 0.00 ■■ 0.00 50,000 52,000 50,000 62,600 3,130,000,000
12/07/2022 50,000 1.30 2.60 48,700 50,000 48,400 25,400 1,270,000,000
11/07/2022 48,700 -0.30 -0.62 49,000 51,000 48,000 30,800 1,499,960,000
08/07/2022 49,000 1.00 2.04 48,000 49,600 48,000 35,500 1,739,500,000
07/07/2022 48,000 -1.80 -3.75 49,800 49,800 47,500 41,400 1,987,200,000
06/07/2022 49,800 -0.70 -1.41 50,500 51,000 48,000 44,600 2,221,080,000
05/07/2022 50,500 -2.60 -5.15 53,100 53,500 50,000 31,000 1,565,500,000
04/07/2022 53,100 -1.40 -2.64 54,500 55,900 53,000 15,500 823,050,000
01/07/2022 54,500 -0.80 -1.47 55,300 55,300 49,800 81,800 4,458,100,000
30/06/2022 55,300 -1.20 -2.17 56,500 57,000 53,500 29,000 1,603,700,000
29/06/2022 56,500 -0.80 -1.42 57,300 57,000 56,000 13,800 779,700,000
28/06/2022 57,300 0.50 0.87 56,800 58,700 56,000 25,000 1,432,500,000
27/06/2022 56,800 3.10 5.46 53,700 58,000 54,000 14,000 795,200,000
24/06/2022 60,100 0.80 1.33 59,300 63,800 58,100 56,700 3,407,670,000
23/06/2022 59,300 2.30 3.88 57,000 60,900 57,500 81,100 4,809,230,000
22/06/2022 57,000 2.10 3.68 54,900 60,300 55,100 58,500 3,334,500,000
21/06/2022 54,900 -6.10 -11.11 61,000 64,600 54,900 74,500 4,090,050,000
20/06/2022 61,000 -4.50 -7.38 65,500 65,500 60,400 51,500 3,141,500,000
17/06/2022 65,500 -0.50 -0.76 66,000 66,000 60,000 49,900 3,268,450,000
16/06/2022 66,000 1.50 2.27 64,500 66,000 62,000 83,600 5,517,600,000
15/06/2022 64,500 -3.00 -4.65 67,500 69,000 62,800 40,500 2,612,250,000
14/06/2022 67,500 1.50 2.22 66,000 68,400 62,000 49,000 3,307,500,000
13/06/2022 66,000 -5.40 -8.18 71,400 71,000 65,000 83,000 5,478,000,000
10/06/2022 71,400 0.00 ■■ 0.00 71,400 73,000 71,200 38,400 2,741,760,000
09/06/2022 71,400 0.50 0.70 70,900 73,000 70,500 41,600 2,970,240,000
08/06/2022 70,900 2.40 3.39 68,500 72,000 68,500 20,700 1,467,630,000
07/06/2022 68,500 -2.40 -3.50 70,900 71,000 66,000 42,400 2,904,400,000
06/06/2022 70,900 -2.50 -3.53 73,400 74,000 70,900 27,900 1,978,110,000
03/06/2022 73,400 -1.40 -1.91 74,800 75,200 72,300 66,100 4,851,740,000
02/06/2022 74,800 -1.10 -1.47 75,900 77,000 74,200 20,500 1,533,400,000
01/06/2022 75,900 -1.20 -1.58 77,100 77,100 74,500 37,600 2,853,840,000
31/05/2022 77,100 4.70 6.10 72,400 79,000 71,500 69,000 5,319,900,000
30/05/2022 72,400 1.50 2.07 70,900 72,400 71,000 22,200 1,607,280,000
27/05/2022 70,900 0.20 0.28 70,700 71,500 70,800 18,200 1,290,380,000
26/05/2022 70,700 0.20 0.28 70,500 72,400 70,500 25,700 1,816,990,000
25/05/2022 70,500 1.50 2.13 69,000 72,000 68,500 28,700 2,023,350,000
24/05/2022 69,000 0.80 1.16 68,200 70,000 67,000 12,800 883,200,000
23/05/2022 68,200 -3.10 -4.55 71,300 71,500 68,200 26,600 1,814,120,000
20/05/2022 71,300 1.20 1.68 70,100 71,500 70,300 16,000 1,140,800,000
19/05/2022 70,100 -0.10 -0.14 70,200 71,000 67,000 32,800 2,299,280,000
18/05/2022 70,200 -1.60 -2.28 71,800 74,800 70,200 52,400 3,678,480,000
17/05/2022 71,800 5.90 8.22 65,900 72,200 65,000 31,400 2,254,520,000
16/05/2022 65,900 1.90 2.88 64,000 70,000 63,000 71,300 4,698,670,000
13/05/2022 64,000 -6.00 -9.38 70,000 70,000 63,000 117,000 7,488,000,000
12/05/2022 70,000 -7.00 -10.00 77,000 76,100 70,000 44,400 3,108,000,000
11/05/2022 77,000 2.00 2.60 75,000 77,100 75,000 24,600 1,894,200,000
10/05/2022 75,000 3.00 4.00 72,000 75,000 67,000 54,700 4,102,500,000
09/05/2022 72,000 -8.00 -11.11 80,000 80,000 72,000 71,000 5,112,000,000
29/04/2022 84,000 -1.50 -1.79 85,500 86,500 84,000 43,100 3,620,400,000
28/04/2022 85,500 4.10 4.80 81,400 87,400 83,500 65,100 5,566,050,000
27/04/2022 81,400 7.40 9.09 74,000 81,400 71,000 123,800 10,077,320,000
26/04/2022 74,000 6.50 8.78 67,500 74,000 62,500 67,400 4,987,600,000
25/04/2022 74,900 0.00 ■■ 0.00 74,900 0 0 0 0
23/04/2022 74,900 0.60 0.80 74,300 81,000 70,000 9,760 731,024,000
22/04/2022 74,900 0.60 0.80 74,300 81,000 70,000 9,760 731,024,000
21/04/2022 74,300 -8.20 -11.04 82,500 82,600 74,300 11,800 876,740,000
20/04/2022 82,500 -2.50 -3.03 85,000 87,000 82,200 6,660 549,450,000
19/04/2022 85,000 -3.80 -4.47 88,800 93,000 85,000 4,530 385,050,000
18/04/2022 88,800 -8.20 -9.23 97,000 97,000 87,400 8,560 760,128,000
16/04/2022 97,000 -4.00 -4.12 101,000 101,000 91,000 6,590 639,230,000
15/04/2022 97,000 -4.00 -4.12 101,000 101,000 91,000 65,900 6,392,300,000
14/04/2022 101,000 -4.00 -3.96 105,000 105,000 101,000 25,300 2,555,300,000
13/04/2022 105,000 5.10 4.86 99,900 105,000 99,000 38,800 4,074,000,000
12/04/2022 99,900 -3.10 -3.10 103,000 105,000 99,000 43,600 4,355,640,000
08/04/2022 103,000 0.00 ■■ 0.00 103,000 103,500 101,100 30,500 3,141,500,000
07/04/2022 103,000 -5.00 -4.85 108,000 109,000 103,000 78,700 8,106,100,000
06/04/2022 108,000 -3.10 -2.87 111,100 111,500 107,000 100,900 10,897,200,000
05/04/2022 111,100 -1.20 -1.08 112,300 112,300 110,800 82,100 9,121,310,000
04/04/2022 112,300 -0.10 -0.09 112,400 113,500 111,500 68,000 7,636,400,000
01/04/2022 112,400 -2.00 -1.78 114,400 113,000 111,600 93,700 10,531,880,000
31/03/2022 114,400 -1.10 -0.96 115,500 117,000 113,000 27,800 3,180,320,000
30/03/2022 115,500 -5.30 -4.59 120,800 121,000 114,900 54,400 6,283,200,000
29/03/2022 120,800 4.00 3.31 116,800 121,000 115,500 110,100 13,300,080,000
28/03/2022 116,800 4.70 4.02 112,100 122,000 113,000 158,500 18,512,800,000
25/03/2022 112,100 -0.70 -0.62 112,800 112,800 111,000 43,400 4,865,140,000
24/03/2022 112,800 1.80 1.60 111,000 114,000 110,500 32,200 3,632,160,000
23/03/2022 111,000 -2.10 -1.89 113,100 113,500 111,000 67,100 7,448,100,000
22/03/2022 113,100 -1.40 -1.24 114,500 115,900 113,100 43,000 4,863,300,000
21/03/2022 114,500 1.00 0.87 113,500 117,000 113,400 45,400 5,198,300,000
18/03/2022 113,500 0.20 0.18 113,300 113,900 112,000 40,100 4,551,350,000
17/03/2022 113,300 1.80 1.59 111,500 114,400 111,500 35,000 3,965,500,000
16/03/2022 111,500 -0.50 -0.45 112,000 113,500 111,100 43,500 4,850,250,000
15/03/2022 112,000 -3.00 -2.68 115,000 114,900 111,100 47,000 5,264,000,000
14/03/2022 115,000 0.00 ■■ 0.00 115,000 119,800 111,000 53,300 6,129,500,000
11/03/2022 115,000 4.50 3.91 110,500 121,500 115,000 120,400 13,846,000,000
10/03/2022 110,500 10.00 9.05 100,500 110,500 101,500 145,500 16,077,750,000
09/03/2022 100,500 0.70 0.70 99,800 101,500 98,900 68,700 6,904,350,000
08/03/2022 99,800 -0.70 -0.70 100,500 101,500 99,800 57,200 5,708,560,000
07/03/2022 100,500 -0.50 -0.50 101,000 104,000 100,100 52,300 5,256,150,000
04/03/2022 101,000 0.00 ■■ 0.00 101,000 102,000 100,500 30,600 3,090,600,000
03/03/2022 101,000 -0.60 -0.59 101,600 103,900 100,400 47,400 4,787,400,000
02/03/2022 101,600 -1.90 -1.87 103,500 102,500 100,200 9,900 1,005,840,000
01/03/2022 103,500 3.40 3.29 100,100 105,000 99,200 41,100 4,253,850,000
28/02/2022 100,100 -1.30 -1.30 101,400 101,900 100,000 28,300 2,832,830,000
25/02/2022 101,400 -0.60 -0.59 102,000 103,000 101,000 26,300 2,666,820,000
24/02/2022 102,000 -4.00 -3.92 106,000 106,000 99,300 64,100 6,538,200,000
23/02/2022 106,000 1.30 1.23 104,700 109,000 103,600 29,200 3,095,200,000
22/02/2022 104,700 -1.20 -1.15 105,900 105,000 102,500 44,500 4,659,150,000
21/02/2022 105,900 4.90 4.63 101,000 108,000 101,000 55,400 5,866,860,000
18/02/2022 101,000 0.30 0.30 100,700 101,000 99,100 34,900 3,524,900,000
17/02/2022 100,700 0.70 0.70 100,000 101,900 99,500 24,200 2,436,940,000
16/02/2022 100,000 0.10 0.10 99,900 101,000 99,000 30,200 3,020,000,000
15/02/2022 99,900 -2.00 -2.00 101,900 101,900 98,000 41,900 4,185,810,000
14/02/2022 101,900 -1.80 -1.77 103,700 103,700 99,000 91,800 9,354,420,000
11/02/2022 103,700 -0.10 -0.10 103,800 103,800 101,000 29,700 3,079,890,000
10/02/2022 103,800 0.00 ■■ 0.00 103,800 104,500 101,200 17,600 1,826,880,000
09/02/2022 103,800 4.30 4.14 99,500 104,400 94,000 62,000 6,435,600,000
08/02/2022 99,500 -5.50 -5.53 105,000 105,000 99,500 52,400 5,213,800,000
07/02/2022 105,000 -4.00 -3.81 109,000 110,000 101,100 40,800 4,284,000,000
28/01/2022 109,000 9.00 8.26 100,000 109,000 95,100 42,900 4,676,100,000
27/01/2022 100,000 -0.50 -0.50 100,500 104,000 97,000 51,300 5,130,000,000
26/01/2022 100,500 -10.50 -10.45 111,000 112,000 99,900 82,900 8,331,450,000
25/01/2022 111,000 0.50 0.45 110,500 115,000 109,500 30,700 3,407,700,000
24/01/2022 110,500 -9.50 -8.60 120,000 120,500 108,000 77,200 8,530,600,000
21/01/2022 120,000 6.00 5.00 114,000 120,000 110,200 34,700 4,164,000,000
20/01/2022 114,000 8.00 7.02 106,000 116,600 107,000 33,000 3,762,000,000
19/01/2022 106,000 3.40 3.21 102,600 107,000 93,000 95,600 10,133,600,000
18/01/2022 102,600 -11.40 -11.11 114,000 118,900 102,600 80,500 8,259,300,000
17/01/2022 114,000 -12.00 -10.53 126,000 127,000 114,000 61,900 7,056,600,000
14/01/2022 126,000 1.00 0.79 125,000 127,000 121,000 29,400 3,704,400,000
13/01/2022 125,000 -2.80 -2.24 127,800 129,000 120,000 43,700 5,462,500,000
12/01/2022 127,800 -3.20 -2.50 131,000 131,000 126,100 33,700 4,306,860,000
11/01/2022 131,000 -1.90 -1.45 132,900 132,800 128,500 27,600 3,615,600,000
10/01/2022 132,900 6.00 4.51 126,900 138,000 126,000 159,800 21,237,420,000
07/01/2022 126,900 0.40 0.32 126,500 126,900 124,100 51,200 6,497,280,000
06/01/2022 126,500 1.00 0.79 125,500 127,900 124,000 59,100 7,476,150,000
05/01/2022 125,500 -0.50 -0.40 126,000 127,000 123,100 40,000 5,020,000,000
04/01/2022 126,000 0.10 0.08 125,900 127,000 123,000 73,500 9,261,000,000
31/12/2021 125,900 -0.30 -0.24 126,200 127,000 124,500 21,100 2,656,490,000
30/12/2021 126,200 0.20 0.16 126,000 127,900 124,000 21,600 2,725,920,000
29/12/2021 126,000 -2.80 -2.22 128,800 129,000 116,000 32,700 4,120,200,000
22/12/2021 125,000 -4.10 -3.28 129,100 129,000 125,000 87,200 10,900,000,000
21/12/2021 129,100 -0.80 -0.62 129,900 130,000 128,000 35,900 4,634,690,000
20/12/2021 129,900 -0.10 -0.08 130,000 131,000 129,000 46,900 6,092,310,000
17/12/2021 130,000 -2.00 -1.54 132,000 133,000 127,000 70,300 9,139,000,000
16/12/2021 132,000 1.70 1.29 130,300 135,000 130,000 108,300 14,295,600,000
15/12/2021 130,300 -4.10 -3.15 134,400 134,400 129,600 41,200 5,368,360,000
14/12/2021 135,000 -5.00 -3.70 140,000 140,100 135,000 68,100 9,193,500,000
13/12/2021 140,000 10.00 7.14 130,000 142,000 130,000 132,200 18,508,000,000
10/12/2021 130,000 3.80 2.92 126,200 130,000 126,300 79,900 10,387,000,000
09/12/2021 126,200 1.30 1.03 124,900 130,500 124,800 40,000 5,048,000,000
08/12/2021 124,900 0.00 ■■ 0.00 124,900 126,000 124,300 25,700 3,209,930,000
07/12/2021 124,900 0.10 0.08 124,800 126,200 123,500 54,300 6,782,070,000
06/12/2021 124,800 -3.20 -2.56 128,000 129,000 123,000 113,600 14,177,280,000
03/12/2021 128,000 -2.00 -1.56 130,000 132,000 127,200 56,900 7,283,200,000
02/12/2021 130,000 3.30 2.54 126,700 131,500 128,000 80,100 10,413,000,000
01/12/2021 126,700 -3.30 -2.60 130,000 130,000 126,100 53,000 6,715,100,000
30/11/2021 130,000 -2.40 -1.85 132,400 132,400 129,000 33,800 4,394,000,000
29/11/2021 132,400 0.40 0.30 132,000 133,000 123,000 101,300 13,412,120,000
26/11/2021 132,000 -4.80 -3.64 136,800 142,000 132,000 85,000 11,220,000,000
25/11/2021 136,800 2.30 1.68 134,500 137,400 131,000 102,200 13,980,960,000
24/11/2021 134,500 7.50 5.58 127,000 135,000 129,000 126,600 17,027,700,000
23/11/2021 127,000 3.00 2.36 124,000 127,000 115,000 111,000 14,097,000,000
22/11/2021 124,000 -4.00 -3.23 128,000 135,000 123,000 186,100 23,076,400,000
19/11/2021 128,000 -2.40 -1.88 130,400 133,000 128,000 159,100 20,364,800,000
18/11/2021 130,400 -4.90 -3.76 135,300 136,500 125,000 234,600 30,591,840,000
17/11/2021 135,300 -2.70 -2.00 138,000 139,800 135,200 131,400 17,778,420,000
16/11/2021 138,000 -4.00 -2.90 142,000 141,600 134,900 134,000 18,492,000,000
15/11/2021 142,000 -1.90 -1.34 143,900 142,000 138,700 141,900 20,149,800,000
12/11/2021 143,900 -1.10 -0.76 145,000 146,000 141,000 118,700 17,080,930,000
11/11/2021 145,000 1.50 1.03 143,500 146,000 142,500 133,800 19,401,000,000
10/11/2021 143,500 1.10 0.77 142,400 143,900 140,100 102,000 14,637,000,000
09/11/2021 142,400 0.40 0.28 142,000 147,000 137,000 201,800 28,736,320,000
08/11/2021 142,000 -4.70 -3.31 146,700 147,000 140,000 160,700 22,819,400,000
05/11/2021 146,700 11.40 7.77 135,300 148,800 136,000 167,600 24,586,920,000
04/11/2021 135,300 12.30 9.09 123,000 135,300 118,500 33,130 4,482,489,000
03/11/2021 123,000 4.00 3.25 119,000 130,000 110,100 299,000 36,777,000,000
02/11/2021 119,000 4.00 3.36 115,000 119,900 116,200 215,700 25,668,300,000
01/11/2021 115,000 6.10 5.30 108,900 115,000 104,900 274,300 31,544,500,000
29/10/2021 108,900 3.40 3.12 105,500 109,000 104,600 119,500 13,013,550,000
28/10/2021 105,500 -4.50 -4.27 110,000 116,000 105,200 135,800 14,326,900,000
27/10/2021 110,000 4.50 4.09 105,500 114,000 104,900 15,940 1,753,400,000
26/10/2021 105,500 0.50 0.47 105,000 110,000 101,000 90,700 9,568,850,000
25/10/2021 105,000 5.00 4.76 100,000 108,000 100,000 83,100 8,725,500,000
22/10/2021 100,000 6.70 6.70 93,300 100,000 93,500 157,400 15,740,000,000
21/10/2021 93,300 1.80 1.93 91,500 93,500 91,500 101,500 9,469,950,000
20/10/2021 91,500 0.00 ■■ 0.00 91,500 91,500 88,500 48,700 4,456,050,000
19/10/2021 91,500 2.50 2.73 89,000 91,500 87,100 96,800 8,857,200,000
18/10/2021 89,000 3.10 3.48 85,900 91,000 85,100 158,700 14,124,300,000
15/10/2021 85,900 -0.90 -1.05 86,800 86,800 84,800 89,000 7,645,100,000
14/10/2021 86,800 -0.10 -0.12 86,900 87,000 85,000 55,700 4,834,760,000
13/10/2021 86,900 0.00 ■■ 0.00 86,900 87,500 85,000 80,900 7,030,210,000
12/10/2021 86,900 6.40 7.36 80,500 88,000 80,000 249,000 21,638,100,000
11/10/2021 80,500 0.00 ■■ 0.00 80,500 81,000 79,100 78,200 6,295,100,000
08/10/2021 80,500 -0.50 -0.62 81,000 81,000 78,600 113,200 9,112,600,000
07/10/2021 81,500 -0.20 -0.25 81,700 89,800 81,200 48,500 3,952,750,000
06/10/2021 81,700 -0.30 -0.37 82,000 82,200 80,400 104,600 8,545,820,000
05/10/2021 82,000 2.00 2.44 80,000 82,000 76,000 235,300 19,294,600,000
04/10/2021 80,000 0.60 0.75 72,200 84,500 79,400 104,300 8,344,000,000
01/10/2021 79,400 7.20 9.07 72,200 79,400 74,500 314,900 25,003,060,000
30/09/2021 72,200 6.50 9.00 65,700 72,200 64,000 205,900 14,865,980,000
29/09/2021 65,700 3.70 5.63 62,000 65,700 61,000 76,200 5,006,340,000
28/09/2021 62,000 0.00 ■■ 0.00 64,000 62,000 61,000 39,500 2,449,000,000
27/09/2021 62,000 -2.00 -3.23 64,000 65,900 62,000 76,700 4,755,400,000
24/09/2021 64,000 -1.80 -2.81 65,800 65,500 63,500 17,300 1,107,200,000
23/09/2021 65,800 -1.10 -1.67 66,900 67,800 65,500 44,000 2,895,200,000
22/09/2021 66,900 4.30 6.43 62,600 68,000 62,400 45,400 3,037,260,000
21/09/2021 62,600 -1.60 -2.56 64,200 64,000 62,000 67,000 4,194,200,000
20/09/2021 64,200 -0.10 -0.16 64,300 64,600 64,000 57,000 3,659,400,000
17/09/2021 64,300 -0.10 -0.16 64,400 64,700 63,600 47,900 3,079,970,000
16/09/2021 64,400 -0.60 -0.93 65,000 65,000 64,000 31,200 2,009,280,000
15/09/2021 65,000 0.20 0.31 64,800 65,000 64,400 43,100 2,801,500,000
14/09/2021 64,800 -0.40 -0.62 65,200 65,100 64,400 72,600 4,704,480,000
13/09/2021 65,200 -0.60 -0.92 65,800 67,000 64,800 50,700 3,305,640,000
10/09/2021 65,800 0.10 0.15 65,700 65,800 64,600 58,700 3,862,460,000
09/09/2021 65,700 0.20 0.30 65,500 66,500 64,500 53,600 3,521,520,000
08/09/2021 65,500 0.20 0.31 65,300 66,700 65,000 51,500 3,373,250,000
07/09/2021 65,300 -2.70 -4.13 68,000 67,500 64,000 129,700 8,469,410,000
06/09/2021 68,000 -3.10 -4.56 71,100 71,000 68,000 90,500 6,154,000,000
01/09/2021 71,100 -0.80 -1.13 71,900 73,000 70,000 58,100 4,130,910,000
31/08/2021 71,900 3.70 5.15 68,200 72,000 67,500 52,700 3,789,130,000
30/08/2021 68,200 0.20 0.29 68,000 69,000 65,800 122,200 8,334,040,000
27/08/2021 68,000 0.00 ■■ 0.00 68,000 68,000 66,500 110,900 7,541,200,000
26/08/2021 68,000 1.60 2.35 66,400 69,100 66,400 103,700 7,051,600,000
25/08/2021 66,400 2.40 3.61 64,000 68,000 63,500 112,600 7,476,640,000
24/08/2021 64,000 -7.00 -10.94 71,000 71,000 64,000 299,800 19,187,200,000
23/08/2021 71,000 -4.10 -5.77 75,100 76,000 70,000 88,800 6,304,800,000
20/08/2021 75,100 -3.40 -4.53 78,500 79,000 75,000 156,900 11,783,190,000
19/08/2021 78,500 -1.30 -1.66 79,800 79,800 78,200 66,900 5,251,650,000
18/08/2021 79,800 -0.20 -0.25 80,000 80,000 79,100 32,400 2,585,520,000
17/08/2021 80,000 -1.50 -1.88 81,500 81,900 79,600 41,100 3,288,000,000
16/08/2021 81,500 0.20 0.25 81,300 81,500 79,000 43,800 3,569,700,000
13/08/2021 81,300 0.30 0.37 81,000 82,000 79,300 61,800 5,024,340,000
12/08/2021 81,000 1.10 1.36 79,900 82,000 77,000 80,100 6,488,100,000
11/08/2021 79,900 -1.00 -1.25 80,900 80,900 78,500 68,500 5,473,150,000
10/08/2021 80,900 -0.60 -0.74 81,500 82,400 79,500 94,400 7,636,960,000
09/08/2021 81,500 1.50 1.84 80,000 84,000 80,000 93,400 7,612,100,000
06/08/2021 80,000 2.00 2.50 78,000 85,000 78,000 206,400 16,512,000,000
05/08/2021 78,000 1.00 1.28 77,000 79,000 76,900 35,300 2,753,400,000
04/08/2021 77,000 6.00 7.79 71,000 77,900 70,000 208,000 16,016,000,000
03/08/2021 71,000 0.50 0.70 70,500 71,100 70,000 68,900 4,891,900,000
02/08/2021 70,500 -1.50 -2.13 72,000 72,000 70,000 101,300 7,141,650,000
30/07/2021 72,000 0.00 ■■ 0.00 72,000 72,500 70,500 91,100 6,559,200,000
29/07/2021 72,000 5.20 7.22 66,800 72,000 68,000 129,500 9,324,000,000
28/07/2021 66,800 4.70 7.04 62,100 68,300 62,300 139,500 9,318,600,000
27/07/2021 62,100 -0.30 -0.48 62,400 62,700 61,500 63,900 3,968,190,000
26/07/2021 62,400 3.90 6.25 58,200 62,500 58,400 107,100 6,683,040,000
23/07/2021 58,500 0.30 0.51 58,200 59,600 58,000 56,000 3,276,000,000
22/07/2021 58,200 2.50 4.30 55,700 59,000 55,300 171,300 9,969,660,000
21/07/2021 55,700 0.70 1.26 55,000 57,500 55,000 84,400 4,701,080,000
20/07/2021 55,000 0.30 0.55 54,700 55,000 54,600 19,500 1,072,500,000
19/07/2021 54,700 -1.30 -2.38 56,000 55,100 54,200 22,900 1,252,630,000
16/07/2021 56,000 1.20 2.14 54,800 56,500 54,000 65,600 3,673,600,000
15/07/2021 54,800 -0.20 -0.36 55,000 55,000 50,200 86,200 4,723,760,000
14/07/2021 55,000 -0.10 -0.18 55,100 55,300 49,800 53,800 2,959,000,000
13/07/2021 55,100 0.00 ■■ 0.00 55,100 55,500 55,000 24,900 1,371,990,000
12/07/2021 55,100 -2.50 -4.54 57,600 57,600 54,300 279,200 15,383,920,000
09/07/2021 57,600 -0.30 -0.52 57,900 58,500 57,200 41,200 2,373,120,000
08/07/2021 57,900 0.00 ■■ 0.00 57,900 58,200 56,500 81,600 4,724,640,000
07/07/2021 57,900 0.30 0.52 57,600 58,100 55,100 234,500 13,577,550,000
06/07/2021 57,600 -0.80 -1.39 58,400 58,900 57,600 50,500 2,908,800,000
05/07/2021 58,400 0.40 0.68 58,000 59,000 57,100 38,200 2,230,880,000
02/07/2021 58,000 -0.20 -0.34 58,200 59,000 57,800 56,200 3,259,600,000
01/07/2021 58,200 -0.80 -1.37 59,000 60,500 58,000 60,900 3,544,380,000
30/06/2021 59,000 0.50 0.85 58,500 60,000 58,400 50,000 2,950,000,000
29/06/2021 58,500 2.60 4.44 55,900 61,400 57,800 30,200 1,766,700,000
28/06/2021 59,300 0.90 1.52 58,400 61,000 58,500 108,700 6,445,910,000
25/06/2021 58,400 0.00 ■■ 0.00 58,400 58,500 57,000 38,400 2,242,560,000
24/06/2021 58,400 -0.60 -1.03 59,000 58,700 57,500 38,600 2,254,240,000
23/06/2021 59,000 0.00 ■■ 0.00 59,000 59,500 58,000 24,800 1,463,200,000
22/06/2021 59,000 -0.90 -1.53 59,900 63,000 58,000 110,400 6,513,600,000
21/06/2021 59,900 1.30 2.17 58,600 60,500 58,600 114,600 6,864,540,000
18/06/2021 58,600 3.60 6.14 55,000 60,000 55,000 131,800 7,723,480,000
17/06/2021 55,000 4.00 7.27 51,000 56,000 50,800 73,500 4,042,500,000
16/06/2021 51,000 -1.40 -2.75 52,400 53,100 50,500 50,400 2,570,400,000
15/06/2021 52,500 -0.80 -1.52 53,300 53,300 51,500 246,300 12,930,750,000
14/06/2021 53,300 4.70 8.82 48,600 53,400 49,000 115,000 6,129,500,000
11/06/2021 48,600 1.20 2.47 47,400 49,100 47,700 78,000 3,790,800,000
10/06/2021 47,400 1.90 4.01 45,500 48,000 45,000 333,900 15,826,860,000
09/06/2021 45,500 0.30 0.66 45,200 46,300 45,000 96,300 4,381,650,000
08/06/2021 45,200 -0.30 -0.66 45,500 45,500 44,600 61,600 2,784,320,000
07/06/2021 45,500 -0.30 -0.66 45,800 45,800 44,100 80,600 3,667,300,000
04/06/2021 45,800 -1.00 -2.18 46,800 46,900 45,200 136,500 6,251,700,000
03/06/2021 46,800 0.10 0.21 46,700 47,000 46,200 157,600 7,375,680,000
02/06/2021 46,700 1.30 2.78 45,400 47,000 45,400 79,500 3,712,650,000
01/06/2021 45,400 0.80 1.76 44,600 45,500 44,200 70,200 3,187,080,000
31/05/2021 44,600 0.40 0.90 44,900 46,000 44,100 56,700 2,528,820,000
28/05/2021 44,200 -0.70 -1.58 44,900 44,700 43,700 175,800 7,770,360,000
27/05/2021 44,900 -1.00 -2.23 45,900 46,500 44,000 124,800 5,603,520,000
26/05/2021 45,900 0.00 ■■ 0.00 45,900 46,500 45,000 108,100 4,961,790,000
25/05/2021 45,900 -1.00 -2.18 46,900 47,400 45,800 84,900 3,896,910,000
24/05/2021 46,900 -1.10 -2.35 48,000 47,300 46,300 72,400 3,395,560,000
21/05/2021 48,000 2.60 5.42 45,400 48,000 44,000 59,500 2,856,000,000
20/05/2021 45,400 -2.10 -4.63 47,500 48,000 45,400 70,400 3,196,160,000
19/05/2021 47,500 1.00 2.11 46,500 47,900 46,000 124,200 5,899,500,000
18/05/2021 46,500 2.30 4.95 44,200 47,000 44,200 120,300 5,593,950,000
17/05/2021 44,200 3.20 7.24 41,000 45,000 41,000 170,200 7,522,840,000
14/05/2021 41,000 -0.50 -1.22 41,500 41,800 40,400 72,000 2,952,000,000
13/05/2021 41,500 -0.50 -1.20 42,000 42,300 40,100 55,800 2,315,700,000
12/05/2021 42,000 0.10 0.24 41,900 42,200 41,000 102,300 4,296,600,000
11/05/2021 41,900 0.50 1.19 41,400 42,500 40,500 160,300 6,716,570,000
10/05/2021 41,400 0.40 0.97 41,000 41,500 40,500 78,700 3,258,180,000
07/05/2021 41,000 0.50 1.22 40,500 41,300 39,500 142,500 5,842,500,000
06/05/2021 40,500 1.10 2.72 39,400 41,500 39,400 192,300 7,788,150,000
05/05/2021 39,400 0.10 0.25 39,300 40,000 39,000 52,300 2,060,620,000
04/05/2021 37,100 -0.90 -2.43 38,000 38,000 36,400 11,200 415,520,000
29/04/2021 38,000 -0.10 -0.26 38,100 39,000 34,500 47,600 1,808,800,000
28/04/2021 38,100 0.20 0.52 37,900 38,200 37,700 35,400 1,348,740,000
27/04/2021 37,900 0.40 1.06 37,500 38,500 37,500 53,300 2,020,070,000
26/04/2021 37,500 -0.40 -1.07 37,900 38,600 37,500 59,100 2,216,250,000
23/04/2021 37,900 0.70 1.85 37,200 37,900 36,100 68,100 2,580,990,000
22/04/2021 37,200 -1.70 -4.57 38,900 38,900 37,100 89,300 3,321,960,000
20/04/2021 38,900 -0.10 -0.26 39,000 39,200 38,000 80,100 3,115,890,000
19/04/2021 39,000 0.60 1.54 38,400 40,000 38,300 79,100 3,084,900,000
16/04/2021 38,400 -0.20 -0.52 38,600 38,800 36,000 70,600 2,711,040,000
15/04/2021 38,600 0.10 0.26 38,500 39,500 38,200 58,200 2,246,520,000
14/04/2021 38,500 0.30 0.78 38,200 38,700 37,500 51,600 1,986,600,000
13/04/2021 38,200 -1.30 -3.40 39,500 39,900 38,000 67,400 2,574,680,000
12/04/2021 39,500 -0.40 -1.01 39,900 40,600 39,100 85,200 3,365,400,000
09/04/2021 39,900 1.10 2.76 38,800 41,500 38,000 292,200 11,658,780,000
08/04/2021 38,800 0.00 ■■ 0.00 38,800 39,700 38,000 106,900 4,147,720,000
07/04/2021 38,800 0.50 1.29 38,300 41,000 38,400 78,800 3,057,440,000
06/04/2021 38,300 3.40 8.88 34,900 38,300 35,500 338,600 12,968,380,000
05/04/2021 34,900 -0.20 -0.57 34,800 35,800 34,000 131,700 4,596,330,000
02/04/2021 35,100 0.30 0.85 34,800 35,900 34,900 94,600 3,320,460,000
01/04/2021 34,800 0.20 0.57 34,600 35,500 34,600 48,100 1,673,880,000
31/03/2021 34,600 0.50 1.45 34,100 36,000 34,000 162,100 5,608,660,000
30/03/2021 34,100 -1.20 -3.52 35,300 35,300 34,000 91,500 3,120,150,000
29/03/2021 35,300 -0.40 -1.13 35,700 36,000 35,200 63,600 2,245,080,000
26/03/2021 35,700 0.70 1.96 35,000 36,600 33,500 141,800 5,062,260,000
25/03/2021 35,000 -1.00 -2.86 36,000 36,000 34,500 168,000 5,880,000,000
24/03/2021 36,000 -1.00 -2.78 37,000 37,700 35,200 141,700 5,101,200,000
23/03/2021 37,000 -2.40 -6.49 39,400 39,400 37,000 216,200 7,999,400,000
22/03/2021 39,400 2.40 6.09 37,000 39,500 37,000 262,600 10,346,440,000
19/03/2021 37,000 0.60 1.62 36,400 37,500 35,800 123,000 4,551,000,000
18/03/2021 36,400 0.30 0.82 36,100 36,600 35,500 132,200 4,812,080,000
17/03/2021 36,100 0.20 0.55 35,900 36,200 35,600 124,000 4,476,400,000
16/03/2021 35,900 1.40 3.90 34,500 36,500 34,500 329,900 11,843,410,000
15/03/2021 34,500 0.60 1.74 33,900 34,600 33,800 156,400 5,395,800,000
12/03/2021 33,900 -0.30 -0.88 34,200 34,500 33,200 87,800 2,976,420,000
11/03/2021 34,200 0.80 2.34 33,400 35,000 32,900 200,700 6,863,940,000
10/03/2021 33,400 -0.30 -0.90 33,700 34,500 32,800 108,200 3,613,880,000
09/03/2021 33,700 -0.90 -2.67 34,600 34,600 32,600 106,100 3,575,570,000
08/03/2021 34,600 1.10 3.18 33,500 34,600 32,000 180,900 6,259,140,000
05/03/2021 33,500 1.60 4.78 31,900 33,900 30,600 171,900 5,758,650,000
04/03/2021 31,900 -1.20 -3.76 33,100 33,500 30,000 231,700 7,391,230,000
03/03/2021 33,100 -0.80 -2.42 33,900 35,000 32,500 153,600 5,084,160,000
02/03/2021 33,900 0.80 2.36 33,100 33,900 31,800 326,200 11,058,180,000
01/03/2021 33,100 -0.90 -2.72 34,000 35,000 33,000 130,200 4,309,620,000
26/02/2021 34,000 1.80 5.29 32,200 34,800 32,000 215,900 7,340,600,000
25/02/2021 32,200 2.90 9.01 29,300 32,200 29,000 393,700 12,677,140,000
24/02/2021 29,300 -0.60 -2.05 29,900 30,100 29,000 109,900 3,220,070,000
23/02/2021 29,900 -1.10 -3.68 31,000 32,100 29,500 155,900 4,661,410,000
22/02/2021 31,000 2.80 9.03 28,200 31,000 28,600 337,600 10,465,600,000
19/02/2021 26,500 0.80 3.02 25,700 26,500 26,000 17,100 453,150,000
18/02/2021 25,700 0.10 0.39 25,600 27,000 25,400 125,500 3,225,350,000
17/02/2021 25,600 -0.60 -2.34 26,200 26,200 25,500 104,100 2,664,960,000
09/02/2021 26,200 -0.60 -2.29 26,800 26,900 25,800 58,300 1,527,460,000
08/02/2021 26,800 -0.20 -0.75 25,200 27,500 25,700 76,400 2,047,520,000
05/02/2021 27,000 1.80 6.67 25,200 27,000 25,000 36,300 980,100,000
05/01/2021 26,700 -0.40 -1.50 27,100 26,900 26,600 16,400 437,880,000
04/01/2021 27,100 0.20 0.74 26,900 27,500 26,900 41,500 1,124,650,000
31/12/2020 26,900 0.40 1.49 26,500 26,900 25,500 38,300 1,030,270,000
30/12/2020 26,500 2.20 8.30 24,300 26,700 24,300 89,200 2,363,800,000
29/12/2020 24,300 0.70 2.88 23,600 24,600 23,200 5,680 138,024,000
28/12/2020 23,600 -0.40 -1.69 24,000 24,000 23,600 2,010 47,436,000
27/12/2020 24,000 0.00 ■■ 0.00 24,000 24,100 23,000 3,540 84,960,000
25/12/2020 24,000 0.00 ■■ 0.00 24,000 24,100 23,000 3,540 84,960,000
24/12/2020 24,000 -0.60 -2.50 24,600 24,900 23,000 7,160 171,840,000
23/12/2020 24,600 -0.40 -1.63 25,000 25,000 24,400 4,280 105,288,000
22/12/2020 25,000 0.60 2.40 24,400 26,000 24,400 6,920 173,000,000
21/12/2020 24,400 1.40 5.74 23,000 25,000 22,100 7,940 193,736,000
20/12/2020 23,000 0.90 3.91 22,100 23,000 20,200 4,840 111,320,000
18/12/2020 23,000 0.90 3.91 22,100 23,000 20,200 4,840 111,320,000
17/12/2020 22,100 1.30 5.88 20,800 22,100 20,000 2,150 47,515,000
16/12/2020 20,800 -0.20 -0.96 21,000 20,800 20,800 20 416,000
15/12/2020 21,000 0.10 0.48 20,900 21,100 20,000 840 17,640,000
14/12/2020 20,900 0.00 ■■ 0.00 20,900 20,900 20,200 800 16,720,000
13/12/2020 20,900 0.40 1.91 20,500 20,900 20,300 260 5,434,000
11/12/2020 20,900 0.40 1.91 20,500 20,900 20,300 260 5,434,000
10/12/2020 20,500 -0.80 -3.90 21,300 21,200 20,500 310 6,355,000
09/12/2020 21,300 0.10 0.47 21,200 21,300 21,000 170 3,621,000
08/12/2020 21,200 -0.10 -0.47 21,300 21,200 21,000 310 6,572,000
07/12/2020 21,300 -0.20 -0.94 21,500 21,500 21,300 740 15,762,000
04/12/2020 21,500 0.20 0.93 21,300 21,500 21,300 2,300 49,450,000
03/12/2020 21,300 0.30 1.41 21,000 21,300 20,900 1,000 21,300,000
02/12/2020 21,000 0.10 0.48 20,900 21,500 20,400 830 17,430,000
01/12/2020 20,900 0.00 ■■ 0.00 20,900 20,900 20,200 430 8,987,000
30/11/2020 20,900 0.10 0.48 20,800 20,900 20,900 9,000 188,100,000
27/11/2020 20,800 -0.10 -0.48 20,900 20,900 20,800 14,600 303,680,000
26/11/2020 20,900 0.10 0.48 20,800 20,900 20,100 1,500 31,350,000
25/11/2020 20,800 -20.80 -100.00 20,800 0 0 0 0
24/11/2020 20,800 -0.40 -1.92 21,200 20,800 20,500 3,500 72,800,000
23/11/2020 21,200 0.70 3.30 20,500 21,200 20,200 2,900 61,480,000
20/11/2020 20,500 0.20 0.98 20,300 20,500 20,200 1,320 27,060,000
19/11/2020 20,300 0.00 ■■ 0.00 20,300 20,300 20,100 490 9,947,000
18/11/2020 20,300 -0.20 -0.99 20,500 20,500 19,900 580 11,774,000
17/11/2020 20,500 -0.10 -0.49 20,600 20,500 20,500 1,140 23,370,000
16/11/2020 20,600 -0.20 -0.97 20,800 20,800 20,300 1,220 25,132,000
13/11/2020 20,800 -0.70 -3.37 21,500 20,800 20,300 370 7,696,000
12/11/2020 21,500 -0.20 -0.93 21,700 21,500 20,200 440 9,460,000
11/11/2020 21,700 -0.10 -0.46 21,800 21,700 21,700 10 217,000
10/11/2020 21,800 -21.80 -100.00 21,800 0 0 0 0
09/11/2020 21,800 -21.80 -100.00 21,800 0 0 0 0
06/11/2020 21,800 0.30 1.38 21,500 21,800 21,000 210 4,578,000
05/11/2020 21,500 0.10 0.47 21,400 21,500 21,000 2,100 45,150,000
04/11/2020 21,400 -0.40 -1.87 21,800 21,400 21,000 690 14,766,000
03/11/2020 21,800 0.50 2.29 21,300 21,800 21,300 500 10,900,000
02/11/2020 21,300 0.30 1.41 21,000 21,300 21,000 130 2,769,000
30/10/2020 21,000 0.10 0.48 20,900 21,000 20,300 300 6,300,000
29/10/2020 20,900 0.50 2.39 20,400 20,900 20,100 3,200 66,880,000
28/10/2020 20,400 -1.20 -5.88 21,600 21,700 20,400 400 8,160,000
27/10/2020 21,600 -21.60 -100.00 21,600 0 0 0 0
26/10/2020 21,600 -0.20 -0.93 21,800 21,700 20,700 670 14,472,000
23/10/2020 21,800 0.10 0.46 21,700 22,000 21,200 90 1,962,000
22/10/2020 21,700 0.20 0.92 21,500 21,700 21,100 70 1,519,000
21/10/2020 21,500 0.00 ■■ 0.00 21,500 21,500 21,100 800 17,200,000
20/10/2020 21,500 0.40 1.86 21,100 21,500 20,700 160 3,440,000
19/10/2020 21,100 -0.70 -3.32 21,800 22,200 21,100 400 8,440,000
16/10/2020 21,800 -0.20 -0.92 22,000 22,000 21,800 310 6,758,000
15/10/2020 22,000 -0.20 -0.91 22,200 22,000 22,000 2,100 46,200,000
14/10/2020 22,200 -0.10 -0.45 22,300 22,200 22,000 410 9,102,000
13/10/2020 22,300 0.00 ■■ 0.00 22,300 22,300 22,000 1,800 40,140,000
12/10/2020 22,300 -0.10 -0.45 22,400 22,300 22,300 200 4,460,000
09/10/2020 22,400 0.10 0.45 22,300 22,800 22,300 9,600 215,040,000
08/10/2020 22,300 0.00 ■■ 0.00 22,300 22,400 22,300 410 9,143,000
07/10/2020 22,300 -0.40 -1.79 22,700 22,500 22,300 110 2,453,000
06/10/2020 22,700 -0.20 -0.88 22,900 22,900 22,700 700 15,890,000
05/10/2020 22,900 0.70 3.06 22,200 22,900 22,000 270 6,183,000
02/10/2020 22,200 0.00 ■■ 0.00 22,200 22,900 22,200 240 5,328,000
01/10/2020 22,200 -0.40 -1.80 22,600 22,200 22,000 280 6,216,000
30/09/2020 22,600 -0.70 -3.10 23,300 22,700 22,500 800 18,080,000
29/09/2020 23,300 0.30 1.29 23,000 23,300 22,600 170 3,961,000
28/09/2020 23,000 0.10 0.43 22,900 23,500 22,800 4,800 110,400,000
25/09/2020 22,900 0.00 ■■ 0.00 22,900 23,300 22,800 4,100 93,890,000
24/09/2020 22,900 -0.50 -2.18 23,400 23,000 22,900 200 4,580,000
23/09/2020 23,400 0.40 1.71 23,000 23,400 22,800 640 14,976,000
22/09/2020 23,000 -0.50 -2.17 23,500 23,300 23,000 610 14,030,000
21/09/2020 23,500 -0.50 -2.13 24,000 23,800 23,500 1,100 25,850,000
18/09/2020 24,000 0.00 ■■ 0.00 24,000 24,000 23,500 360 8,640,000
17/09/2020 24,000 -0.10 -0.42 24,100 24,300 23,100 1,230 29,520,000
16/09/2020 24,100 0.00 ■■ 0.00 24,100 24,100 23,600 1,200 28,920,000
15/09/2020 24,100 0.10 0.41 24,000 24,300 23,500 230 5,543,000
14/09/2020 24,000 1.10 4.58 22,900 24,000 23,100 1,070 25,680,000
11/09/2020 22,900 -0.10 -0.44 23,000 22,900 22,500 460 10,534,000
10/09/2020 23,000 0.00 ■■ 0.00 23,000 23,000 22,900 950 21,850,000
09/09/2020 23,000 0.00 ■■ 0.00 23,000 23,700 22,900 7,000 161,000,000
08/09/2020 23,000 -0.50 -2.17 23,500 23,900 22,700 560 12,880,000
07/09/2020 23,500 -0.90 -3.83 24,400 24,400 23,500 700 16,450,000
04/09/2020 24,400 1.70 6.97 22,700 24,800 22,300 1,460 35,624,000
03/09/2020 22,700 -0.10 -0.44 22,800 22,800 22,700 20 454,000
01/09/2020 22,800 -0.10 -0.44 22,900 22,900 22,300 140 3,192,000
31/08/2020 22,900 0.30 1.31 22,600 22,900 22,100 760 17,404,000
28/08/2020 22,600 0.40 1.77 22,200 22,900 21,800 990 22,374,000
27/08/2020 22,200 0.00 ■■ 0.00 22,200 22,600 22,200 5,100 113,220,000
26/08/2020 22,200 -0.50 -2.25 22,700 22,700 22,200 630 13,986,000
25/08/2020 22,700 -0.70 -3.08 23,400 22,700 22,600 90 2,043,000
24/08/2020 23,400 -0.10 -0.43 23,500 23,400 22,600 2,500 58,500,000
21/08/2020 23,500 -0.20 -0.85 23,700 23,500 22,100 60 1,410,000
20/08/2020 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 2,000 47,400,000
19/08/2020 23,700 0.30 1.27 23,400 23,900 23,700 300 7,110,000
18/08/2020 23,400 0.40 1.71 23,000 23,400 23,400 10 234,000
17/08/2020 23,000 0.30 1.30 22,700 23,000 23,000 1,600 36,800,000
14/08/2020 23,800 0.20 0.84 23,600 23,800 23,500 260 6,188,000
13/08/2020 23,600 0.10 0.42 23,500 24,000 23,500 480 11,328,000
12/08/2020 23,500 0.70 2.98 22,800 23,500 23,000 170 3,995,000
11/08/2020 22,800 0.20 0.88 22,600 22,800 22,500 100 2,280,000
10/08/2020 22,600 0.20 0.88 22,400 22,600 22,100 2,200 49,720,000
07/08/2020 22,400 -1.00 -4.46 23,400 22,600 22,400 400 8,960,000
06/08/2020 23,400 0.30 1.28 23,100 23,400 22,100 210 4,914,000
05/08/2020 23,100 -0.10 -0.43 23,200 23,100 22,500 500 11,550,000
04/08/2020 23,200 0.30 1.29 22,900 23,200 22,600 30 696,000
03/08/2020 22,900 1.30 5.68 21,600 22,900 21,500 120 2,748,000
31/07/2020 21,600 -0.40 -1.85 22,000 22,500 21,600 450 9,720,000
30/07/2020 22,000 -0.50 -2.27 22,500 22,100 22,000 1,200 26,400,000
29/07/2020 22,500 -0.50 -2.22 23,000 22,600 20,700 1,040 23,400,000
28/07/2020 23,000 1.20 5.22 21,800 23,000 19,700 4,400 101,200,000
27/07/2020 21,800 -1.20 -5.50 23,000 21,800 20,800 12,700 276,860,000
24/07/2020 23,000 0.10 0.43 22,900 23,000 22,000 3,300 75,900,000
23/07/2020 22,900 -0.60 -2.62 23,500 23,000 22,500 4,600 105,340,000
22/07/2020 23,500 -0.30 -1.28 23,800 23,800 23,000 760 17,860,000
21/07/2020 23,800 0.20 0.84 23,600 23,800 23,100 420 9,996,000
20/07/2020 23,600 -0.40 -1.69 24,000 24,200 23,600 220 5,192,000
17/07/2020 24,000 0.80 3.33 23,200 24,900 23,500 500 12,000,000
16/07/2020 23,200 0.20 0.86 23,000 23,200 23,200 140 3,248,000
15/07/2020 23,000 -0.40 -1.74 23,400 23,400 23,000 790 18,170,000
14/07/2020 23,400 -0.50 -2.14 23,900 23,500 23,400 4,000 93,600,000
13/07/2020 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 30 717,000
10/07/2020 23,900 -0.10 -0.42 24,000 24,000 23,200 80 1,912,000
09/07/2020 24,000 0.00 ■■ 0.00 24,000 24,000 23,000 200 4,800,000
08/07/2020 24,000 0.60 2.50 23,400 24,000 24,000 170 4,080,000
07/07/2020 23,400 -1.00 -4.27 24,400 24,900 23,400 650 15,210,000
06/07/2020 24,400 1.40 5.74 23,000 24,400 23,000 450 10,980,000
03/07/2020 23,000 0.20 0.87 22,800 23,000 22,100 440 10,120,000
02/07/2020 22,800 -1.10 -4.82 23,900 23,000 22,800 320 7,296,000
01/07/2020 23,900 -0.70 -2.93 24,600 23,900 22,700 2,140 51,146,000
30/06/2020 24,600 0.00 ■■ 0.00 24,600 25,000 22,600 630 15,498,000
29/06/2020 24,600 0.30 1.22 24,300 24,600 21,900 1,170 28,782,000
26/06/2020 24,300 -1.00 -4.12 25,300 24,800 24,300 4,100 99,630,000
25/06/2020 25,300 0.00 ■■ 0.00 25,300 25,300 24,500 850 21,505,000
24/06/2020 25,300 -1.00 -3.95 26,300 25,700 25,000 500 12,650,000
23/06/2020 26,300 -1.60 -6.08 27,900 27,000 25,800 2,920 76,796,000
22/06/2020 27,900 -0.10 -0.36 28,000 28,000 26,700 2,300 64,170,000
19/06/2020 28,000 -1.50 -5.36 29,500 29,500 27,600 29,900 837,200,000
18/06/2020 29,500 0.50 1.69 29,000 31,400 29,000 1,900 56,050,000
17/06/2020 29,000 2.60 8.97 26,400 29,000 26,800 8,190 237,510,000
16/06/2020 26,400 2.40 9.09 24,000 26,400 24,000 4,930 130,152,000
15/06/2020 24,000 -0.10 -0.42 24,100 24,100 23,900 2,230 53,520,000
12/06/2020 24,100 -0.40 -1.66 24,500 24,200 24,000 1,340 32,294,000
11/06/2020 24,500 0.00 ■■ 0.00 24,500 26,700 24,500 870 21,315,000
10/06/2020 24,500 2.20 8.98 22,300 24,500 22,200 2,040 49,980,000
09/06/2020 22,300 0.00 ■■ 0.00 22,300 22,300 22,100 190 4,237,000
08/06/2020 22,300 -0.30 -1.35 22,600 22,600 22,300 4,200 93,660,000
06/06/2020 22,600 0.60 2.65 22,000 22,700 22,000 210 4,746,000
05/06/2020 22,600 0.60 2.65 22,000 22,700 22,000 210 4,746,000
04/06/2020 22,000 -0.30 -1.36 22,300 22,500 22,000 370 8,140,000
03/06/2020 22,300 -0.20 -0.90 22,500 23,000 22,100 150 3,345,000
02/06/2020 22,500 -0.10 -0.44 22,600 22,500 21,600 540 12,150,000
01/06/2020 22,600 0.50 2.21 22,100 22,800 22,100 170 3,842,000
29/05/2020 22,100 -22.10 -100.00 22,100 0 0 0 0
28/05/2020 22,100 -0.80 -3.62 22,900 23,000 22,100 1,790 39,559,000
27/05/2020 22,900 -0.30 -1.31 23,200 23,700 22,400 80 1,832,000
26/05/2020 23,200 1.10 4.74 22,100 23,200 22,000 690 16,008,000
25/05/2020 22,100 0.00 ■■ 0.00 22,100 22,500 20,000 1,000 22,100,000
24/05/2020 22,100 -0.20 -0.90 22,300 22,100 22,000 130 2,873,000
22/05/2020 22,100 -0.20 -0.90 22,300 22,100 22,000 130 2,873,000
21/05/2020 22,300 -0.60 -2.69 22,900 22,800 21,100 560 12,488,000
20/05/2020 22,900 0.00 ■■ 0.00 22,900 22,900 22,700 390 8,931,000
19/05/2020 22,900 0.00 ■■ 0.00 22,900 23,200 22,700 1,250 28,625,000
18/05/2020 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 190 4,351,000
17/05/2020 22,900 -0.20 -0.87 23,100 23,300 22,900 650 14,885,000
15/05/2020 22,900 -0.20 -0.87 23,100 23,300 22,900 650 14,885,000
14/05/2020 23,100 0.10 0.43 23,000 24,500 23,100 1,430 33,033,000
13/05/2020 23,000 0.00 ■■ 0.00 23,000 23,100 23,000 140 3,220,000
12/05/2020 23,000 0.00 ■■ 0.00 23,000 23,000 22,700 680 15,640,000
11/05/2020 23,000 -0.10 -0.43 23,100 23,200 23,000 310 7,130,000
10/05/2020 23,100 0.20 0.87 22,900 23,100 22,500 290 6,699,000
08/05/2020 23,100 0.20 0.87 22,900 23,100 22,500 290 6,699,000
07/05/2020 22,900 0.00 ■■ 0.00 22,900 23,000 22,400 160 3,664,000
06/05/2020 22,900 -0.10 -0.44 23,000 23,000 22,900 520 11,908,000
05/05/2020 23,000 -0.20 -0.87 23,200 23,500 23,000 260 5,980,000
04/05/2020 23,200 -0.90 -3.88 24,100 23,200 23,200 10 232,000
01/05/2020 24,100 0.20 0.83 23,900 24,100 23,100 320 7,712,000
30/04/2020 24,100 0.20 0.83 23,900 24,100 23,100 320 7,712,000
29/04/2020 24,100 0.20 0.83 23,900 24,100 23,100 320 7,712,000
28/04/2020 23,900 0.00 ■■ 0.00 23,900 23,900 23,000 1,000 23,900,000
27/04/2020 23,900 -0.10 -0.42 24,000 24,000 23,900 460 10,994,000
26/04/2020 24,000 -0.60 -2.50 24,600 24,100 23,800 940 22,560,000
24/04/2020 24,000 -0.60 -2.50 24,600 24,100 23,800 940 22,560,000
23/04/2020 24,600 0.60 2.44 24,000 24,600 24,400 1,020 25,092,000
22/04/2020 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 70 1,680,000
21/04/2020 24,000 -1.00 -4.17 25,000 24,100 24,000 470 11,280,000
20/04/2020 25,000 -0.80 -3.20 25,800 26,000 25,000 250 6,250,000
19/04/2020 25,800 2.00 7.75 23,800 25,900 24,000 1,100 28,380,000
17/04/2020 25,800 2.00 7.75 23,800 25,900 24,000 1,100 28,380,000
16/04/2020 23,800 -0.10 -0.42 23,900 23,900 23,400 360 8,568,000
15/04/2020 23,900 0.30 1.26 23,600 23,900 23,600 920 21,988,000
14/04/2020 23,600 -0.40 -1.69 24,000 24,000 22,100 790 18,644,000
13/04/2020 24,000 0.00 ■■ 0.00 24,000 24,300 24,000 180 4,320,000
12/04/2020 24,000 -0.40 -1.67 24,400 24,000 24,000 400 9,600,000
10/04/2020 24,000 -0.40 -1.67 24,400 24,000 24,000 400 9,600,000
09/04/2020 24,400 -0.50 -2.05 24,900 24,400 24,000 100 2,440,000
08/04/2020 24,900 -0.10 -0.40 25,000 24,900 24,000 250 6,225,000
07/04/2020 25,000 0.00 ■■ 0.00 25,000 25,300 25,000 290 7,250,000
06/04/2020 25,000 0.50 2.00 24,500 25,000 24,500 510 12,750,000
05/04/2020 24,500 1.50 6.12 23,000 24,500 23,400 2,180 53,410,000
03/04/2020 24,500 1.50 6.12 23,000 24,500 23,400 2,180 53,410,000
02/04/2020 23,000 0.10 0.43 22,900 23,500 22,500 850 19,550,000
01/04/2020 23,000 0.10 0.43 22,900 23,500 22,500 850 19,550,000
31/03/2020 22,900 -0.80 -3.49 23,700 23,700 22,700 2,260 51,754,000
30/03/2020 23,700 -0.20 -0.84 23,900 24,000 22,000 1,340 31,758,000
29/03/2020 23,900 0.90 3.77 23,000 23,900 23,000 560 13,384,000
27/03/2020 23,900 0.90 3.77 23,000 23,900 23,000 560 13,384,000
26/03/2020 23,000 -1.50 -6.52 24,500 24,500 23,000 110 2,530,000
25/03/2020 24,500 1.50 6.12 23,000 24,500 22,000 610 14,945,000
24/03/2020 23,000 -0.20 -0.87 23,200 23,900 23,000 3,080 70,840,000
23/03/2020 23,200 -2.50 -10.78 25,700 25,400 23,200 4,370 101,384,000
22/03/2020 25,700 -0.20 -0.78 25,900 26,200 24,700 3,400 87,380,000
20/03/2020 25,700 -0.20 -0.78 25,900 26,200 24,700 3,400 87,380,000
19/03/2020 25,900 0.30 1.16 25,600 28,000 25,400 2,820 73,038,000
18/03/2020 25,600 -0.30 -1.17 25,900 27,500 24,700 1,150 29,440,000
17/03/2020 25,900 2.30 8.88 23,600 25,900 23,600 5,740 148,666,000
16/03/2020 23,600 1.70 7.20 21,900 24,000 20,200 52,000 1,227,200,000
13/03/2020 21,900 0.70 3.20 21,200 21,900 19,200 40,900 895,710,000
12/03/2020 21,200 -2.30 -10.85 23,500 22,000 21,200 77,600 1,645,120,000
11/03/2020 23,500 -0.70 -2.98 24,200 25,600 21,900 47,800 1,123,300,000
10/03/2020 24,200 -1.70 -7.02 25,900 25,800 23,400 1,810 43,802,000
09/03/2020 25,900 -2.80 -10.81 28,700 26,100 25,900 1,120 29,008,000
06/03/2020 28,700 -0.40 -1.39 29,100 28,900 27,400 1,240 35,588,000
05/03/2020 29,100 -0.20 -0.69 29,300 30,500 27,100 29,300 852,630,000
04/03/2020 29,300 2.60 8.87 26,700 29,300 24,100 14,960 438,328,000
03/03/2020 26,700 -0.70 -2.62 27,400 28,500 26,500 3,710 99,057,000
02/03/2020 27,400 -3.00 -10.95 30,400 29,800 27,400 4,760 130,424,000
28/02/2020 30,400 -1.10 -3.62 31,500 31,500 28,600 4,080 124,032,000
27/02/2020 31,500 1.50 4.76 30,000 31,800 29,400 3,660 115,290,000
26/02/2020 30,000 -2.90 -9.67 32,900 33,000 30,000 3,240 97,200,000
25/02/2020 32,900 2.00 6.08 30,900 33,900 28,300 42,800 1,408,120,000
24/02/2020 30,900 -3.40 -11.00 34,300 34,900 30,900 12,470 385,323,000
21/02/2020 34,300 -3.80 -11.08 38,100 38,500 34,300 9,370 321,391,000
20/02/2020 38,100 0.30 0.79 37,800 39,000 37,000 3,740 142,494,000
19/02/2020 37,800 2.80 7.41 35,000 38,500 33,200 16,500 623,700,000
18/02/2020 35,000 1.40 4.00 33,600 35,000 32,500 5,550 194,250,000
17/02/2020 33,600 0.00 ■■ 0.00 33,600 33,700 32,500 57,000 1,915,200,000
15/02/2020 33,600 0.30 0.89 33,300 35,000 32,600 9,330 313,488,000
14/02/2020 33,600 0.30 0.89 33,300 35,000 32,600 9,330 313,488,000
13/02/2020 33,300 -0.90 -2.70 34,200 34,500 33,000 3,540 117,882,000
12/02/2020 34,200 -0.40 -1.17 34,600 34,800 32,000 7,190 245,898,000
11/02/2020 34,600 0.30 0.87 34,300 36,000 32,000 9,590 331,814,000
10/02/2020 34,300 -1.20 -3.50 35,500 37,800 32,000 20,200 692,860,000
09/02/2020 35,500 0.00 ■■ 0.00 35,500 36,900 33,100 12,900 457,950,000
07/02/2020 35,500 0.00 ■■ 0.00 35,500 36,900 33,100 12,900 457,950,000
06/02/2020 35,500 2.40 6.76 33,100 35,500 31,000 13,900 493,450,000
05/02/2020 33,100 1.10 3.32 32,000 34,800 28,800 15,640 517,684,000
04/02/2020 32,000 2.00 6.25 30,000 32,000 27,000 9,790 313,280,000
03/02/2020 30,000 1.00 3.33 29,000 31,900 26,100 4,860 145,800,000
02/02/2020 29,000 -1.00 -3.45 30,000 31,000 27,000 13,600 394,400,000
31/01/2020 29,000 -1.00 -3.45 30,000 31,000 27,000 13,600 394,400,000
30/01/2020 30,000 -3.30 -11.00 33,300 33,000 30,000 5,230 156,900,000
29/01/2020 33,300 3.00 9.01 30,300 33,300 30,300 6,440 214,452,000
28/01/2020 33,300 3.00 9.01 30,300 33,300 30,300 6,440 214,452,000
27/01/2020 33,300 3.00 9.01 30,300 33,300 30,300 6,440 214,452,000
26/01/2020 33,300 3.00 9.01 30,300 33,300 30,300 6,440 214,452,000
24/01/2020 33,300 3.00 9.01 30,300 33,300 30,300 6,440 214,452,000
23/01/2020 33,300 3.00 9.01 30,300 33,300 30,300 6,440 214,452,000
22/01/2020 33,300 3.00 9.01 30,300 33,300 30,300 6,440 214,452,000
21/01/2020 30,300 0.30 0.99 30,000 30,700 27,900 60,900 1,845,270,000
20/01/2020 30,000 -0.70 -2.33 30,700 30,000 28,500 18,700 561,000,000
17/01/2020 30,700 0.30 0.98 29,600 30,700 28,900 6,100 187,270,000
16/01/2020 30,400 0.80 2.63 29,600 31,000 28,400 23,300 708,320,000
15/01/2020 29,600 0.20 0.68 29,400 29,700 28,200 23,500 695,600,000
14/01/2020 27,600 -0.10 -0.36 27,700 27,700 26,000 24,500 676,200,000
13/01/2020 27,700 1.70 6.14 26,000 27,700 25,500 2,840 78,668,000
10/01/2020 26,000 0.00 ■■ 0.00 26,000 27,900 25,600 9,370 243,620,000
09/01/2020 26,000 -1.30 -5.00 27,300 27,500 25,400 3,280 85,280,000
08/01/2020 27,300 0.20 0.73 27,100 29,100 25,100 3,660 99,918,000
07/01/2020 27,100 2.40 8.86 24,700 27,100 23,700 4,500 121,950,000
06/01/2020 24,700 -2.70 -10.93 27,400 27,200 24,700 8,420 207,974,000
03/01/2020 27,400 -3.00 -10.95 30,400 29,900 27,400 13,040 357,296,000
02/01/2020 30,400 -1.60 -5.26 32,000 32,900 28,800 2,770 84,208,000
31/12/2019 32,000 1.20 3.75 30,800 32,000 30,000 22,100 707,200,000
30/12/2019 30,800 0.60 1.95 30,200 32,200 27,200 6,030 185,724,000
27/12/2019 30,200 -3.30 -10.93 33,500 33,000 30,200 6,270 189,354,000
26/12/2019 33,500 -3.70 -11.04 37,200 35,900 33,500 9,770 327,295,000
25/12/2019 37,200 0.20 0.54 37,000 37,200 33,300 6,690 248,868,000
24/12/2019 37,000 2.00 5.41 35,000 38,000 35,000 2,700 99,900,000
23/12/2019 35,000 -1.60 -4.57 36,600 35,000 33,000 4,550 159,250,000
20/12/2019 36,600 1.70 4.64 34,900 36,600 31,500 18,180 665,388,000
19/12/2019 34,900 -3.80 -10.89 38,700 34,900 34,900 7,180 250,582,000
18/12/2019 38,700 -4.30 -11.11 43,000 42,400 38,700 470 18,189,000
17/12/2019 43,000 0.00 ■■ 0.00 43,000 43,000 38,700 11,870 510,410,000
16/12/2019 43,000 0.10 0.23 42,900 46,500 41,900 51,400 2,210,200,000
13/12/2019 42,900 3.00 6.99 39,900 43,800 39,300 53,900 2,312,310,000
12/12/2019 39,900 3.60 9.02 36,300 39,900 36,300 8,160 325,584,000
11/12/2019 36,300 3.30 9.09 33,000 36,300 33,000 4,090 148,467,000
10/12/2019 33,000 3.00 9.09 30,000 33,000 30,000 7,500 247,500,000
09/12/2019 30,000 2.10 7.00 27,900 30,000 25,800 10,330 309,900,000
06/12/2019 27,900 -1.50 -5.38 29,400 30,500 27,900 10,760 300,204,000
05/12/2019 29,400 1.60 5.44 27,800 30,000 25,100 6,860 201,684,000
04/12/2019 27,800 2.00 7.19 25,800 28,000 25,800 29,600 822,880,000
03/12/2019 25,800 2.10 8.14 23,700 26,000 24,500 15,940 411,252,000
02/12/2019 23,700 2.10 8.86 21,600 23,700 22,200 77,000 1,824,900,000
29/11/2019 21,600 1.30 6.02 20,300 22,000 20,300 126,300 2,728,080,000
28/11/2019 20,300 1.00 4.93 19,300 21,000 18,900 7,080 143,724,000
27/11/2019 19,300 0.00 ■■ 0.00 19,300 19,300 18,900 990 19,107,000
26/11/2019 19,300 0.30 1.55 19,000 19,300 18,500 17,600 339,680,000
25/11/2019 19,000 0.50 2.63 18,500 19,400 19,000 860 16,340,000
22/11/2019 18,500 -0.80 -4.32 19,300 19,800 18,500 1,690 31,265,000
21/11/2019 19,300 0.90 4.66 18,400 20,000 18,300 41,400 799,020,000
20/11/2019 18,400 0.30 1.63 18,100 18,700 18,100 4,320 79,488,000
19/11/2019 18,100 0.00 ■■ 0.00 18,100 18,100 17,800 1,250 22,625,000
18/11/2019 18,100 0.00 ■■ 0.00 18,100 18,100 17,700 330 5,973,000
15/11/2019 18,100 0.20 1.10 17,900 18,200 17,900 2,250 40,725,000
14/11/2019 17,900 -0.10 -0.56 18,000 18,100 17,700 20,000 358,000,000
13/11/2019 18,000 -0.10 -0.56 18,100 18,300 18,000 840 15,120,000
12/11/2019 18,100 0.00 ■■ 0.00 18,100 18,200 17,200 16,200 293,220,000
11/11/2019 18,100 0.00 ■■ 0.00 18,100 18,100 17,100 1,040 18,824,000
08/11/2019 18,100 -0.30 -1.66 18,400 18,200 18,100 120 2,172,000
07/11/2019 18,400 0.00 ■■ 0.00 18,400 18,400 18,200 6,700 123,280,000
06/11/2019 18,400 0.50 2.72 17,900 18,400 17,900 6,780 124,752,000
05/11/2019 17,900 -0.30 -1.68 18,200 18,400 17,000 39,800 712,420,000
04/11/2019 18,200 0.10 0.55 18,100 19,000 18,100 1,480 26,936,000
01/11/2019 18,100 0.00 ■■ 0.00 18,100 18,500 17,700 2,820 51,042,000
31/10/2019 18,100 0.60 3.31 17,500 18,500 17,400 57,000 1,031,700,000
30/10/2019 17,500 0.90 5.14 16,600 17,500 16,800 24,200 423,500,000
29/10/2019 16,600 -0.20 -1.20 16,800 16,700 16,600 410 6,806,000
28/10/2019 16,800 0.20 1.19 16,600 16,800 16,600 270 4,536,000
25/10/2019 16,600 0.30 1.81 16,300 16,600 16,200 1,590 26,394,000
24/10/2019 16,300 0.00 ■■ 0.00 16,300 16,600 16,200 1,280 20,864,000
23/10/2019 16,300 -0.20 -1.23 16,500 16,600 16,200 1,830 29,829,000
22/10/2019 16,500 -0.10 -0.61 16,600 16,600 16,200 770 12,705,000
21/10/2019 16,600 -0.40 -2.41 17,000 17,000 16,600 30 498,000
18/10/2019 17,000 0.00 ■■ 0.00 17,000 17,100 17,000 1,200 20,400,000
17/10/2019 17,000 0.20 1.18 16,800 17,000 16,800 530 9,010,000
16/10/2019 16,800 0.10 0.60 16,700 16,800 16,500 460 7,728,000
15/10/2019 16,700 0.20 1.20 16,500 16,800 16,200 1,120 18,704,000
14/10/2019 16,500 0.00 ■■ 0.00 16,500 16,700 16,400 1,400 23,100,000
11/10/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 51,900 856,350,000
10/10/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,300 720 11,880,000
09/10/2019 16,500 0.10 0.61 16,400 16,700 16,200 960 15,840,000
08/10/2019 16,400 0.00 ■■ 0.00 16,400 16,400 16,000 370 6,068,000
07/10/2019 16,400 0.20 1.22 16,200 16,400 16,300 140 2,296,000
04/10/2019 16,200 0.10 0.62 16,100 16,400 16,100 1,400 22,680,000
03/10/2019 16,100 -0.50 -3.11 16,600 16,700 16,000 1,980 31,878,000
02/10/2019 16,600 0.10 0.60 16,500 16,600 16,400 80 1,328,000
01/10/2019 16,500 -0.20 -1.21 16,700 16,700 16,400 270 4,455,000
30/09/2019 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 280 4,676,000
27/09/2019 16,700 0.10 0.60 16,600 16,700 16,300 1,160 19,372,000
26/09/2019 16,600 0.10 0.60 16,500 16,600 16,500 480 7,968,000
25/09/2019 16,500 0.00 ■■ 0.00 16,500 16,700 16,500 780 12,870,000
24/09/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 530 8,745,000
23/09/2019 16,500 -0.10 -0.61 16,600 16,700 16,400 410 6,765,000
20/09/2019 16,600 -0.10 -0.60 16,700 16,600 16,100 18,700 310,420,000
19/09/2019 16,700 -16.70 -100.00 16,700 0 0 0 0
18/09/2019 16,700 0.20 1.20 16,500 16,800 16,400 530 8,851,000
17/09/2019 16,500 -0.20 -1.21 16,700 16,500 16,500 1,030 16,995,000
16/09/2019 16,700 0.20 1.20 16,500 17,000 16,500 610 10,187,000
13/09/2019 16,500 -0.50 -3.03 17,000 17,000 16,100 800 13,200,000
12/09/2019 17,000 0.60 3.53 16,400 17,000 16,500 10,400 176,800,000
11/09/2019 16,400 0.10 0.61 16,300 16,500 16,200 970 15,908,000
10/09/2019 16,300 -0.10 -0.61 16,400 16,400 16,300 2,150 35,045,000
09/09/2019 16,400 -0.20 -1.22 16,600 16,900 16,400 1,730 28,372,000
06/09/2019 16,600 0.00 ■■ 0.00 16,600 16,700 16,500 1,220 20,252,000
05/09/2019 16,600 -0.10 -0.60 16,700 17,000 16,600 1,870 31,042,000
04/09/2019 16,700 -0.90 -5.39 17,600 17,200 16,700 2,540 42,418,000
03/09/2019 17,600 -0.40 -2.27 18,000 18,100 17,500 980 17,248,000
30/08/2019 18,000 -0.30 -1.67 18,300 18,300 17,500 1,200 21,600,000
29/08/2019 18,300 -0.20 -1.09 18,500 18,500 18,200 2,490 45,567,000
28/08/2019 18,500 -0.50 -2.70 19,000 18,900 18,500 1,770 32,745,000
27/08/2019 19,000 0.10 0.53 18,900 19,400 18,900 1,490 28,310,000
26/08/2019 18,900 0.40 2.12 18,500 19,000 18,300 3,110 58,779,000
23/08/2019 18,500 -0.80 -4.32 19,300 19,300 18,400 1,570 29,045,000
22/08/2019 19,300 0.80 4.15 18,500 19,300 18,100 3,980 76,814,000
21/08/2019 18,500 -0.50 -2.70 19,000 19,800 18,500 1,170 21,645,000
20/08/2019 19,000 -0.10 -0.53 19,100 19,500 19,000 3,200 60,800,000
19/08/2019 19,100 1.30 6.81 17,800 19,500 17,500 14,470 276,377,000
16/08/2019 17,800 0.20 1.12 17,600 17,900 17,400 3,030 53,934,000
15/08/2019 17,600 -0.30 -1.70 17,900 17,900 17,500 1,230 21,648,000
14/08/2019 17,900 1.30 7.26 16,600 17,900 16,800 1,260 22,554,000
13/08/2019 16,600 -0.70 -4.22 17,300 17,300 16,600 3,270 54,282,000
12/08/2019 17,300 -0.50 -2.89 17,800 17,800 16,900 840 14,532,000
09/08/2019 17,800 0.10 0.56 17,700 18,600 17,800 3,950 70,310,000
08/08/2019 17,700 -0.40 -2.26 18,100 18,300 17,700 3,840 67,968,000
07/08/2019 18,100 1.60 8.84 16,500 18,100 16,500 45,840 829,704,000
06/08/2019 16,500 -0.40 -2.42 16,900 16,800 16,200 3,130 51,645,000
05/08/2019 16,900 0.00 ■■ 0.00 16,900 16,900 16,700 960 16,224,000
02/08/2019 16,900 0.40 2.37 16,500 16,900 16,300 21,220 358,618,000
01/08/2019 16,500 -0.40 -2.42 16,900 16,900 16,100 5,100 84,150,000
31/07/2019 16,900 -0.10 -0.59 17,000 17,000 16,500 21,600 365,040,000
30/07/2019 17,000 0.10 0.59 16,900 17,000 16,700 21,160 359,720,000
29/07/2019 16,900 -0.70 -4.14 17,600 17,500 16,900 1,400 23,660,000
26/07/2019 17,600 -0.10 -0.57 17,700 18,000 17,500 2,830 49,808,000
25/07/2019 17,700 0.90 5.08 16,800 17,900 16,600 39,610 701,097,000
24/07/2019 16,800 0.00 ■■ 0.00 16,800 16,900 16,500 6,240 104,832,000
23/07/2019 16,800 -0.10 -0.60 16,900 17,000 16,500 1,230 20,664,000
22/07/2019 16,900 0.20 1.18 16,700 17,000 16,600 17,220 291,018,000
19/07/2019 16,700 0.10 0.60 16,600 17,000 16,600 26,210 437,707,000
18/07/2019 16,600 -0.20 -1.20 16,800 16,800 16,400 4,620 76,692,000
17/07/2019 16,800 0.20 1.19 16,600 16,800 16,400 1,210 20,328,000
16/07/2019 16,600 -0.10 -0.60 16,700 16,900 16,200 1,430 23,738,000
15/07/2019 16,700 -0.80 -4.79 17,500 17,800 16,600 8,030 134,101,000
12/07/2019 17,500 -0.30 -1.71 17,800 17,900 17,100 2,630 46,025,000
11/07/2019 17,800 -0.70 -3.93 18,500 18,500 17,800 1,570 27,946,000
10/07/2019 18,500 0.80 4.32 17,700 18,500 17,200 2,230 41,255,000
09/07/2019 17,700 0.80 4.52 16,900 17,800 16,900 5,320 94,164,000
08/07/2019 16,900 -0.20 -1.18 17,100 17,000 16,200 2,310 39,039,000
05/07/2019 17,100 0.60 3.51 16,500 18,000 16,000 2,850 48,735,000
04/07/2019 16,500 -0.30 -1.82 16,800 16,700 16,000 2,610 43,065,000
03/07/2019 16,800 -0.10 -0.60 16,900 16,900 16,500 920 15,456,000
02/07/2019 16,900 -0.10 -0.59 17,000 17,000 16,500 230 3,887,000
01/07/2019 17,000 -0.30 -1.76 17,300 17,400 16,600 700 11,900,000
28/06/2019 17,300 0.50 2.89 16,800 17,300 16,500 1,530 26,469,000
27/06/2019 16,800 -0.60 -3.57 17,400 17,800 16,500 3,060 51,408,000
26/06/2019 17,400 0.60 3.45 16,800 17,500 16,800 1,760 30,624,000
25/06/2019 16,800 -1.20 -7.14 18,000 17,500 16,800 9,860 165,648,000
24/06/2019 18,000 -0.30 -1.67 18,300 18,100 17,100 24,750 445,500,000
21/06/2019 18,300 0.00 ■■ 0.00 18,300 18,500 17,800 1,460 26,718,000
20/06/2019 18,300 -0.40 -2.19 18,700 18,500 17,600 2,820 51,606,000
19/06/2019 18,700 1.30 6.95 17,400 18,800 15,700 1,590 29,733,000
18/06/2019 17,400 -0.20 -1.15 17,600 18,000 16,900 2,610 45,414,000
17/06/2019 17,600 -1.40 -7.95 19,000 18,600 17,600 3,180 55,968,000
16/06/2019 19,000 -0.80 -4.21 19,800 20,000 18,600 24,450 464,550,000
14/06/2019 19,000 -0.80 -4.21 19,800 20,000 18,600 24,450 464,550,000
13/06/2019 19,800 -0.40 -2.02 20,200 20,000 18,600 4,760 94,248,000
11/06/2019 20,100 1.80 8.96 18,300 20,100 18,800 12,780 256,878,000
10/06/2019 18,300 1.60 8.74 16,700 18,300 16,700 5,470 100,101,000
09/06/2019 16,700 0.60 3.59 16,100 16,900 16,300 90 1,503,000
07/06/2019 16,700 0.60 3.59 16,100 16,900 16,300 90 1,503,000
06/06/2019 16,100 0.00 ■■ 0.00 16,100 17,100 16,100 10,970 176,617,000
05/06/2019 16,100 0.50 3.11 15,600 16,600 15,300 6,750 108,675,000
04/06/2019 15,600 -0.60 -3.85 16,200 16,000 15,400 980 15,288,000
03/06/2019 16,200 -0.20 -1.23 16,400 17,400 15,600 410 6,642,000
02/06/2019 17,400 0.60 3.45 16,800 18,200 17,000 2,920 50,808,000
31/05/2019 17,400 0.60 3.45 16,800 18,200 17,000 2,920 50,808,000
30/05/2019 16,800 0.40 2.38 16,400 17,600 16,000 13,300 223,440,000
29/05/2019 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 20 328,000
28/05/2019 16,400 0.10 0.61 16,300 16,700 16,300 1,020 16,728,000
27/05/2019 16,300 0.30 1.84 16,000 16,300 16,300 170 2,771,000
26/05/2019 16,000 0.00 ■■ 0.00 16,000 16,700 16,000 370 5,920,000
24/05/2019 16,000 0.00 ■■ 0.00 16,000 16,700 16,000 370 5,920,000
23/05/2019 16,000 0.00 ■■ 0.00 16,000 16,000 15,800 600 9,600,000
22/05/2019 16,000 -0.50 -3.13 16,500 16,000 16,000 480 7,680,000
21/05/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,000 260 4,290,000
20/05/2019 16,500 0.50 3.03 16,000 16,800 15,500 3,630 59,895,000
19/05/2019 16,000 -1.00 -6.25 17,000 17,000 15,500 710 11,360,000
17/05/2019 16,000 -1.00 -6.25 17,000 17,000 15,500 710 11,360,000
16/05/2019 17,000 1.20 7.06 15,800 17,000 15,800 130 2,210,000
15/05/2019 17,000 1.20 7.06 15,800 17,000 15,800 130 2,210,000
14/05/2019 15,800 0.00 ■■ 0.00 15,800 15,800 15,700 50 790,000
13/05/2019 15,800 0.00 ■■ 0.00 15,800 15,800 15,700 60 948,000
12/05/2019 15,800 -0.10 -0.63 15,900 16,000 15,000 170 2,686,000
10/05/2019 15,800 -0.10 -0.63 15,900 16,000 15,000 170 2,686,000
09/05/2019 15,900 -0.20 -1.26 16,100 15,900 15,800 20 318,000
08/05/2019 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 20 322,000
07/05/2019 16,100 -0.30 -1.86 16,400 16,200 16,000 400 6,440,000
06/05/2019 16,400 0.30 1.83 16,100 16,400 16,400 10 164,000
05/05/2019 16,400 0.30 1.83 16,100 16,400 16,400 10 164,000
03/05/2019 16,400 0.30 1.83 16,100 16,400 16,400 10 164,000
02/05/2019 16,100 -0.20 -1.24 16,300 16,100 15,900 340 5,474,000
01/05/2019 16,300 0.00 ■■ 0.00 16,300 16,300 16,000 190 3,097,000
30/04/2019 16,300 0.00 ■■ 0.00 16,300 16,300 16,000 190 3,097,000
29/04/2019 16,300 0.00 ■■ 0.00 16,300 16,300 16,000 190 3,097,000
28/04/2019 16,300 0.00 ■■ 0.00 16,300 16,300 16,000 190 3,097,000
26/04/2019 16,300 0.00 ■■ 0.00 16,300 16,300 16,000 190 3,097,000
25/04/2019 16,300 0.00 ■■ 0.00 16,300 17,000 16,000 40 652,000
24/04/2019 16,300 0.00 ■■ 0.00 16,300 16,300 16,000 60 978,000
23/04/2019 16,300 0.00 ■■ 0.00 16,300 17,800 16,200 200 3,260,000
22/04/2019 16,300 0.00 ■■ 0.00 16,300 16,300 16,200 630 10,269,000
21/04/2019 16,300 0.20 1.23 16,100 16,300 16,000 350 5,705,000
19/04/2019 16,300 0.20 1.23 16,100 16,300 16,000 350 5,705,000
18/04/2019 16,100 0.00 ■■ 0.00 16,100 16,400 16,100 450 7,245,000
17/04/2019 16,100 -0.10 -0.62 16,200 16,500 16,100 140 2,254,000
16/04/2019 16,200 0.10 0.62 16,100 16,200 16,100 1,070 17,334,000
15/04/2019 16,100 -0.40 -2.48 16,500 16,500 16,000 160 2,576,000
14/04/2019 16,100 -0.40 -2.48 16,500 16,500 16,000 160 2,576,000
12/04/2019 16,100 -0.40 -2.48 16,500 16,500 16,000 160 2,576,000
11/04/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,000 200 3,300,000
10/04/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,000 200 3,300,000
09/04/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 50 825,000
08/04/2019 16,500 -1.30 -7.88 17,800 16,700 16,300 650 10,725,000
07/04/2019 17,800 1.40 7.87 16,400 17,800 17,800 20 356,000
05/04/2019 17,800 1.40 7.87 16,400 17,800 17,800 20 356,000
04/04/2019 16,400 0.00 ■■ 0.00 16,400 16,400 15,900 1,290 21,156,000
03/04/2019 16,400 0.00 ■■ 0.00 16,400 16,400 16,000 970 15,908,000
02/04/2019 16,400 -0.50 -3.05 16,900 16,700 16,400 150 2,460,000
01/04/2019 16,900 0.20 1.18 16,700 16,900 16,200 80 1,352,000
29/03/2019 16,700 -0.10 -0.60 16,800 16,900 16,500 150 2,505,000
28/03/2019 16,800 0.00 ■■ 0.00 16,800 16,800 16,700 300 5,040,000
27/03/2019 16,800 -0.30 -1.79 17,100 17,700 16,600 440 7,392,000
26/03/2019 17,100 0.70 4.09 16,400 17,100 16,300 320 5,472,000
25/03/2019 16,400 -1.20 -7.32 17,600 16,900 16,100 1,250 20,500,000
22/03/2019 17,600 -0.60 -3.41 18,200 18,100 16,900 1,520 26,752,000
21/03/2019 18,200 0.50 2.75 17,700 19,000 17,700 3,860 70,252,000
20/03/2019 17,700 1.60 9.04 16,100 17,700 16,100 6,350 112,395,000
19/03/2019 16,100 0.30 1.86 15,800 16,200 15,800 2,540 40,894,000
18/03/2019 15,800 0.10 0.63 15,700 16,000 15,800 470 7,426,000
15/03/2019 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 160 2,512,000
13/03/2019 15,700 0.00 ■■ 0.00 15,700 15,700 15,500 530 8,321,000
12/03/2019 15,700 -0.30 -1.91 16,000 15,900 15,600 800 12,560,000
11/03/2019 16,000 0.20 1.25 15,800 16,000 15,700 30 480,000
06/03/2019 15,700 -0.20 -1.27 15,900 15,800 15,700 810 12,717,000
05/03/2019 15,900 -0.10 -0.63 16,000 15,900 15,700 890 14,151,000
04/03/2019 16,000 0.00 ■■ 0.00 16,000 16,100 15,500 530 8,480,000
01/03/2019 16,000 -0.30 -1.88 16,300 16,100 16,000 650 10,400,000
28/02/2019 16,300 0.40 2.45 15,900 16,300 16,300 10 163,000
27/02/2019 15,900 0.60 3.77 15,300 15,900 15,700 210 3,339,000
26/02/2019 15,300 -0.50 -3.27 15,800 15,800 15,300 420 6,426,000
25/02/2019 15,800 0.00 ■■ 0.00 15,800 16,100 15,700 460 7,268,000
22/02/2019 15,800 -0.20 -1.27 16,000 15,800 15,700 640 10,112,000
21/02/2019 15,800 -0.20 -1.27 16,000 16,000 15,800 570 9,006,000
19/02/2019 16,500 -0.40 -2.42 16,900 16,600 16,500 490 8,085,000
18/02/2019 16,900 0.00 ■■ 0.00 16,900 17,000 16,900 80 1,352,000
15/02/2019 16,900 0.70 4.14 16,200 16,900 16,300 2,200 37,180,000
14/02/2019 16,200 -0.20 -1.23 16,400 16,300 16,000 420 6,804,000
13/02/2019 16,300 0.10 0.61 16,200 16,300 16,300 10 163,000
12/02/2019 16,200 0.50 3.09 15,700 16,200 15,800 280 4,536,000
11/02/2019 15,700 -0.40 -2.55 16,100 16,000 15,700 870 13,659,000
31/01/2019 16,100 0.00 ■■ 0.00 16,100 16,700 16,100 390 6,279,000
30/01/2019 16,100 0.00 ■■ 0.00 16,100 16,400 16,100 40 644,000
28/01/2019 16,100 -0.10 -0.62 16,200 16,400 16,100 70 1,127,000
25/01/2019 16,200 0.00 ■■ 0.00 16,200 16,600 16,200 230 3,726,000
24/01/2019 16,200 0.10 0.62 16,100 16,700 16,200 250,000 4,050,000,000
23/01/2019 16,100 -0.10 -0.62 16,200 16,300 16,100 150,000 2,415,000,000
22/01/2019 16,200 0.00 ■■ 0.00 16,200 16,600 16,100 150,000 2,430,000,000
21/01/2019 16,200 -0.20 -1.23 16,400 17,900 16,200 130,000 2,106,000,000
19/01/2019 16,400 0.30 1.83 16,100 16,400 16,100 40,000 656,000,000
02/01/2019 16,300 -1.50 -9.20 17,800 17,800 16,300 3,800 61,940,000
28/12/2018 17,800 -0.30 -1.69 18,100 18,300 16,500 700 12,460,000
27/12/2018 18,100 -0.20 -1.10 18,300 18,600 18,000 6,300 114,030,000
26/12/2018 18,300 0.30 1.64 18,000 18,600 17,000 10,800 197,640,000
25/12/2018 18,000 1.20 6.67 16,800 18,100 16,000 23,400 421,200,000
24/12/2018 16,800 -0.20 -1.19 17,000 16,900 16,400 7,100 119,280,000
21/12/2018 17,000 0.60 3.53 16,400 17,000 16,000 3,900 66,300,000
20/12/2018 16,400 1.10 6.71 15,300 16,400 15,400 5,800 95,120,000
19/12/2018 15,300 -0.50 -3.27 15,800 16,000 15,000 14,800 226,440,000
18/12/2018 15,800 -0.50 -3.16 16,300 16,300 15,800 6,400 101,120,000
17/12/2018 16,300 -0.60 -3.68 16,900 17,000 16,100 10,800 176,040,000
14/12/2018 16,900 -0.70 -4.14 17,600 18,000 16,900 26,400 446,160,000
13/12/2018 17,600 -0.50 -2.84 18,100 18,200 17,600 7,600 133,760,000
12/12/2018 18,100 -0.10 -0.55 18,200 18,200 17,900 5,800 104,980,000
11/12/2018 18,200 0.00 ■■ 0.00 18,200 18,500 18,000 7,200 131,040,000
10/12/2018 18,200 -0.90 -4.95 19,100 18,700 18,000 11,600 211,120,000
07/12/2018 19,100 0.00 ■■ 0.00 19,100 19,200 17,600 33,800 645,580,000
06/12/2018 19,100 0.00 ■■ 0.00 19,100 21,000 18,200 53,500 1,021,850,000
05/12/2018 19,100 1.70 8.90 17,400 19,100 19,000 96,400 1,841,240,000
04/12/2018 17,400 1.50 8.62 15,900 17,400 17,400 81,100 1,411,140,000
03/12/2018 31,800 2.20 6.92 29,600 32,500 28,500 41,900 1,332,420,000
30/11/2018 31,000 -1.80 -5.81 32,800 32,000 31,000 4,600 142,600,000
29/11/2018 32,800 -3.20 -9.76 36,000 35,500 32,800 10,900 357,520,000
28/11/2018 36,000 -0.60 -1.67 36,600 36,000 33,500 22,000 792,000,000
27/11/2018 36,600 -0.40 -1.09 37,000 37,100 33,500 40,600 1,485,960,000
26/11/2018 37,000 2.50 6.76 34,500 37,900 36,000 15,700 580,900,000
23/11/2018 34,500 3.10 8.99 31,400 34,500 33,000 33,900 1,169,550,000
22/11/2018 31,400 2.80 8.92 28,600 31,400 28,800 15,500 486,700,000
21/11/2018 28,600 0.00 ■■ 0.00 28,600 29,400 28,100 5,500 157,300,000
20/11/2018 28,600 -0.40 -1.40 29,000 29,500 27,100 18,700 534,820,000
19/11/2018 29,000 -0.50 -1.72 29,500 29,500 28,200 21,700 629,300,000
16/11/2018 29,500 -0.50 -1.69 30,000 29,700 29,200 16,000 472,000,000
15/11/2018 30,000 0.00 ■■ 0.00 30,000 30,000 29,000 16,300 489,000,000
14/11/2018 30,000 0.00 ■■ 0.00 30,000 30,000 28,500 25,000 750,000,000
13/11/2018 30,000 0.00 ■■ 0.00 30,000 30,000 29,300 38,900 1,167,000,000
12/11/2018 30,000 0.40 1.33 29,600 30,000 28,000 26,500 795,000,000
09/11/2018 29,600 -0.40 -1.35 30,000 30,000 29,500 3,800 112,480,000
08/11/2018 30,000 0.50 1.67 29,500 30,200 29,000 15,000 450,000,000
07/11/2018 29,500 0.50 1.69 29,000 29,500 28,000 10,300 303,850,000
06/11/2018 29,000 -0.10 -0.34 29,100 29,300 29,000 3,400 98,600,000
05/11/2018 29,100 0.80 2.75 28,300 29,200 27,500 9,000 261,900,000
02/11/2018 28,300 -0.90 -3.18 29,200 29,600 27,600 18,600 526,380,000
01/11/2018 29,200 -2.30 -7.88 31,500 31,500 29,200 12,300 359,160,000
31/10/2018 31,500 -0.20 -0.63 31,700 32,400 28,700 46,900 1,477,350,000
30/10/2018 31,700 -3.50 -11.04 35,200 36,900 31,700 55,800 1,768,860,000
29/10/2018 35,200 3.20 9.09 32,000 35,200 31,000 23,100 813,120,000
26/10/2018 32,000 -2.50 -7.81 34,500 36,000 32,000 32,700 1,046,400,000
25/10/2018 34,500 0.80 2.32 33,700 34,700 30,800 39,800 1,373,100,000
24/10/2018 33,700 -1.50 -4.45 35,200 36,900 33,000 17,000 572,900,000
23/10/2018 35,200 -3.80 -10.80 39,000 38,000 35,100 68,300 2,404,160,000
22/10/2018 39,000 -1.20 -3.08 40,200 43,100 38,500 46,300 1,805,700,000
19/10/2018 40,200 3.00 7.46 37,200 40,900 36,000 44,600 1,792,920,000
18/10/2018 37,200 -3.60 -9.68 40,800 44,800 37,200 91,100 3,388,920,000
17/10/2018 40,800 3.70 9.07 37,100 40,800 40,000 79,600 3,247,680,000
16/10/2018 37,100 3.30 8.89 33,800 37,100 35,000 98,000 3,635,800,000
15/10/2018 33,800 3.00 8.88 30,800 33,800 31,000 84,600 2,859,480,000
12/10/2018 30,800 2.80 9.09 28,000 30,800 28,000 73,300 2,257,640,000
11/10/2018 28,000 -1.80 -6.43 29,800 29,000 27,000 15,200 425,600,000
10/10/2018 29,800 0.90 3.02 28,900 30,500 28,000 26,700 795,660,000
09/10/2018 28,900 2.30 7.96 26,600 29,000 26,900 41,500 1,199,350,000
08/10/2018 26,600 0.00 ■■ 0.00 26,600 26,600 26,100 13,200 351,120,000
05/10/2018 26,600 -0.50 -1.88 27,100 27,500 26,600 10,200 271,320,000
04/10/2018 27,100 0.20 0.74 26,900 27,100 26,100 23,700 642,270,000
03/10/2018 26,900 -0.30 -1.12 27,200 27,200 26,300 100,000 2,690,000,000
02/10/2018 27,200 0.60 2.21 26,600 27,200 26,600 66,800 1,816,960,000
01/10/2018 26,600 0.60 2.26 26,000 26,800 26,000 27,800 739,480,000
28/09/2018 26,000 1.50 5.77 24,500 26,200 24,500 116,300 3,023,800,000
27/09/2018 24,500 0.50 2.04 24,000 25,300 24,000 242,000 5,929,000,000
26/09/2018 24,000 0.00 ■■ 0.00 24,000 24,000 23,500 25,700 616,800,000
25/09/2018 24,000 0.40 1.67 23,600 24,000 23,200 105,800 2,539,200,000
24/09/2018 23,600 0.40 1.69 23,200 23,600 22,800 4,100 96,760,000
21/09/2018 23,200 0.00 ■■ 0.00 23,200 23,900 23,000 21,400 496,480,000
20/09/2018 23,200 0.20 0.86 23,000 23,800 22,700 93,800 2,176,160,000
19/09/2018 23,000 -0.30 -1.30 23,300 23,700 23,000 109,600 2,520,800,000
18/09/2018 23,300 0.30 1.29 23,000 23,500 22,600 82,600 1,924,580,000
17/09/2018 23,000 -0.30 -1.30 23,300 23,600 22,900 45,300 1,041,900,000
14/09/2018 23,300 1.00 4.29 22,300 23,900 22,400 75,500 1,759,150,000
13/09/2018 22,300 -0.30 -1.35 22,600 22,900 22,200 13,000 289,900,000
12/09/2018 22,600 -0.30 -1.33 22,900 23,100 22,500 51,100 1,154,860,000
11/09/2018 22,900 -0.80 -3.49 23,700 23,500 22,700 93,100 2,131,990,000
10/09/2018 23,700 -1.20 -5.06 24,900 24,800 23,500 47,600 1,128,120,000
07/09/2018 24,900 -0.10 -0.40 25,000 25,000 24,300 32,500 809,250,000
06/09/2018 25,000 1.10 4.40 23,900 26,000 23,900 287,200 7,180,000,000
05/09/2018 23,900 -0.20 -0.84 24,100 24,500 23,500 35,900 858,010,000
04/09/2018 24,100 -0.60 -2.49 24,700 24,900 23,800 36,500 879,650,000
31/08/2018 24,700 -0.30 -1.21 25,000 25,700 24,400 57,000 1,407,900,000
30/08/2018 25,000 1.50 6.00 23,500 25,200 22,800 56,800 1,420,000,000
29/08/2018 23,500 0.00 ■■ 0.00 23,500 23,700 22,100 45,900 1,078,650,000
28/08/2018 23,500 -1.10 -4.68 24,800 24,600 23,100 36,000 846,000,000
27/08/2018 24,600 -0.20 -0.81 24,800 24,800 23,500 19,500 479,700,000
24/08/2018 24,800 0.80 3.23 24,000 25,100 24,400 81,200 2,013,760,000
23/08/2018 24,000 1.00 4.17 23,000 25,300 23,000 141,300 3,391,200,000
22/08/2018 23,000 1.50 6.52 21,500 23,600 21,500 89,700 2,063,100,000
21/08/2018 21,500 0.10 0.47 21,400 21,700 21,300 11,500 247,250,000
20/08/2018 21,400 0.10 0.47 21,300 21,400 20,200 33,500 716,900,000
17/08/2018 21,300 0.20 0.94 21,100 21,300 20,500 5,900 125,670,000
16/08/2018 21,100 0.50 2.37 20,600 21,100 20,500 4,700 99,170,000
15/08/2018 20,600 -1.30 -6.31 21,900 21,800 20,100 40,400 832,240,000
14/08/2018 21,900 -0.30 -1.37 22,200 22,000 21,300 13,000 284,700,000
13/08/2018 22,200 0.50 2.25 21,700 22,200 21,700 9,000 199,800,000
10/08/2018 21,700 0.00 ■■ 0.00 21,700 21,700 21,500 7,600 164,920,000
09/08/2018 21,700 0.00 ■■ 0.00 21,700 22,400 21,600 5,100 110,670,000
08/08/2018 21,700 -1.60 -7.37 23,300 23,000 21,500 62,000 1,345,400,000
07/08/2018 23,300 0.00 ■■ 0.00 23,300 23,600 23,000 23,200 540,560,000
06/08/2018 23,300 0.00 ■■ 0.00 23,300 23,300 23,000 17,900 417,070,000
03/08/2018 23,300 -0.70 -3.00 24,000 24,000 23,300 20,100 468,330,000
02/08/2018 24,000 -0.70 -2.92 24,700 24,900 23,700 40,200 964,800,000
01/08/2018 24,700 0.70 2.83 24,000 25,500 24,000 105,000 2,593,500,000
31/07/2018 24,000 0.10 0.42 23,900 24,500 23,300 28,900 693,600,000
30/07/2018 23,900 0.20 0.84 23,700 25,500 23,300 96,200 2,299,180,000
27/07/2018 23,700 1.40 5.91 22,300 23,700 23,700 100 2,370,000
26/07/2018 22,300 -0.60 -2.69 22,900 22,800 22,300 4,200 93,660,000
25/07/2018 22,900 -0.80 -3.49 23,700 23,000 22,900 9,200 210,680,000
24/07/2018 23,700 1.70 7.17 22,000 23,700 23,700 100 2,370,000
23/07/2018 22,000 -0.60 -2.73 22,600 22,000 22,000 400 8,800,000
20/07/2018 22,600 -1.30 -5.75 23,900 22,600 22,600 100 2,260,000
19/07/2018 23,900 -0.10 -0.42 24,000 23,900 22,600 200 4,780,000
18/07/2018 24,000 0.20 0.83 23,800 24,100 24,000 200 4,800,000
17/07/2018 23,800 -23.80 -100.00 23,800 0 0 0 0
16/07/2018 23,800 -0.90 -3.78 24,700 23,800 23,800 3,000 71,400,000
13/07/2018 24,700 -24.70 -100.00 24,700 0 0 0 0
12/07/2018 24,700 -24.70 -100.00 24,700 0 0 0 0
11/07/2018 24,700 0.40 1.62 24,300 24,700 24,700 300 7,410,000
10/07/2018 24,300 -0.40 -1.65 24,700 24,700 24,000 13,500 328,050,000
09/07/2018 24,700 0.90 3.64 23,800 24,700 23,800 1,500 37,050,000
06/07/2018 23,800 0.20 0.84 23,600 23,800 23,600 10,900 259,420,000
05/07/2018 23,600 -23.60 -100.00 23,600 0 0 0 0
04/07/2018 23,600 0.10 0.42 23,500 23,600 23,400 4,100 96,760,000
03/07/2018 23,500 0.50 2.13 23,000 23,500 23,000 1,400 32,900,000
02/07/2018 23,000 0.80 3.48 22,200 23,000 22,700 6,000 138,000,000
29/06/2018 22,200 -1.80 -8.11 24,000 23,500 22,200 19,700 437,340,000
28/06/2018 24,000 0.40 1.67 23,600 24,000 23,600 5,700 136,800,000
27/06/2018 23,600 0.10 0.42 23,500 23,600 23,500 3,500 82,600,000
26/06/2018 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 700 16,450,000
25/06/2018 23,500 0.10 0.43 23,400 23,500 23,500 3,000 70,500,000
22/06/2018 23,400 0.00 ■■ 0.00 23,400 23,500 23,400 15,100 353,340,000
21/06/2018 23,400 0.10 0.43 23,300 23,500 23,400 17,000 397,800,000
20/06/2018 23,300 -0.10 -0.43 23,400 23,500 23,300 6,700 156,110,000
19/06/2018 23,400 0.00 ■■ 0.00 23,400 23,400 22,100 6,000 140,400,000
18/06/2018 23,400 0.00 ■■ 0.00 23,400 23,400 23,300 8,600 201,240,000
15/06/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
14/06/2018 23,400 0.00 ■■ 0.00 23,400 23,400 23,300 11,300 264,420,000
13/06/2018 23,400 0.30 1.28 23,100 23,400 23,200 23,000 538,200,000
12/06/2018 23,100 -0.90 -3.90 24,000 23,200 22,600 14,200 328,020,000
11/06/2018 24,000 -0.80 -3.33 24,800 24,000 24,000 200 4,800,000
08/06/2018 24,800 1.10 4.44 23,700 24,800 22,900 200 4,960,000
07/06/2018 23,700 0.80 3.38 22,900 24,100 23,200 40,700 964,590,000
06/06/2018 22,900 -1.10 -4.80 24,000 24,000 22,900 67,700 1,550,330,000
05/06/2018 24,000 0.40 1.67 23,600 24,200 23,400 26,800 643,200,000
04/06/2018 23,600 0.40 1.69 23,200 23,600 23,200 26,800 632,480,000
01/06/2018 23,200 1.00 4.31 22,200 23,400 22,000 25,800 598,560,000
31/05/2018 22,200 -1.00 -4.50 23,200 23,200 22,100 41,900 930,180,000
30/05/2018 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 30,400 705,280,000
29/05/2018 23,200 0.00 ■■ 0.00 23,200 23,400 23,200 24,500 568,400,000
28/05/2018 23,200 0.00 ■■ 0.00 23,200 23,500 23,000 20,500 475,600,000
25/05/2018 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 21,500 498,800,000
24/05/2018 23,200 0.30 1.29 22,900 23,400 23,000 25,200 584,640,000
23/05/2018 22,900 -1.10 -4.80 24,000 24,100 22,800 50,300 1,151,870,000
22/05/2018 24,000 0.20 0.83 23,800 24,000 23,800 24,900 597,600,000
21/05/2018 23,800 0.10 0.42 23,700 23,800 23,700 24,100 573,580,000
18/05/2018 24,700 0.30 1.21 24,400 24,900 24,600 27,700 684,190,000
17/05/2018 24,400 0.90 3.69 23,500 24,600 23,700 23,000 561,200,000
16/05/2018 23,500 -2.10 -8.94 25,600 25,800 23,500 51,000 1,198,500,000
15/05/2018 25,600 0.60 2.34 25,000 25,600 25,200 27,700 709,120,000
14/05/2018 25,000 0.10 0.40 24,900 25,000 24,800 26,000 650,000,000
11/05/2018 24,900 0.10 0.40 24,800 24,900 24,800 23,300 580,170,000
10/05/2018 24,800 0.20 0.81 24,600 25,000 24,700 26,700 662,160,000
09/05/2018 24,600 0.60 2.44 24,000 24,700 24,000 23,200 570,720,000
08/05/2018 24,000 -1.20 -5.00 25,200 25,500 22,800 46,500 1,116,000,000
07/05/2018 25,200 -0.90 -3.57 26,100 26,100 25,100 20,000 504,000,000
04/05/2018 26,100 -0.20 -0.77 26,300 26,600 26,100 24,200 631,620,000
03/05/2018 26,300 1.30 4.94 25,000 26,900 25,200 20,200 531,260,000
02/05/2018 25,000 2.20 8.80 22,800 25,000 22,800 45,400 1,135,000,000
27/04/2018 22,800 0.40 1.75 22,400 22,800 22,300 87,400 1,992,720,000
26/04/2018 22,400 -0.10 -0.45 22,500 22,600 22,200 21,800 488,320,000
24/04/2018 22,500 0.20 0.89 22,300 22,600 22,300 19,500 438,750,000
23/04/2018 22,300 -0.60 -2.69 22,900 22,900 22,300 23,500 524,050,000
20/04/2018 22,900 0.00 ■■ 0.00 22,900 22,900 22,800 40,100 918,290,000
19/04/2018 22,900 -0.10 -0.44 23,000 24,000 22,700 22,800 522,120,000
18/04/2018 23,000 0.00 ■■ 0.00 23,000 23,000 22,900 23,400 538,200,000
13/04/2018 23,000 -0.40 -1.74 23,400 23,300 22,900 117,500 2,702,500,000
12/04/2018 23,400 0.00 ■■ 0.00 23,400 23,400 23,000 27,800 650,520,000
11/04/2018 23,400 0.00 ■■ 0.00 23,400 23,600 23,000 21,800 510,120,000
10/04/2018 23,400 -0.30 -1.28 23,700 23,600 23,000 19,800 463,320,000
09/04/2018 23,700 -0.10 -0.42 23,800 23,900 23,500 23,700 561,690,000
06/04/2018 23,800 0.10 0.42 23,700 23,800 23,500 20,800 495,040,000
05/04/2018 23,700 0.00 ■■ 0.00 23,700 23,800 23,200 24,500 580,650,000
04/04/2018 23,700 0.20 0.84 23,500 23,800 23,500 28,900 684,930,000
03/04/2018 23,500 -0.40 -1.70 23,900 23,800 23,500 27,600 648,600,000
02/04/2018 23,900 -0.10 -0.42 24,000 24,300 23,700 40,500 967,950,000
30/03/2018 24,000 2.10 8.75 21,900 24,000 21,900 63,100 1,514,400,000
29/03/2018 21,900 -2.20 -10.05 24,100 24,400 21,700 210,500 4,609,950,000
28/03/2018 24,100 -0.20 -0.83 24,300 24,300 24,000 17,800 428,980,000
27/03/2018 24,300 0.20 0.82 24,100 24,400 24,000 18,000 437,400,000
26/03/2018 24,100 -0.30 -1.24 24,400 24,500 24,000 15,400 371,140,000
23/03/2018 24,400 -0.10 -0.41 24,500 24,600 24,400 16,700 407,480,000
22/03/2018 24,500 0.30 1.22 24,200 24,600 24,500 15,900 389,550,000
21/03/2018 24,200 -0.70 -2.89 24,900 24,900 24,200 18,600 450,120,000
20/03/2018 24,900 0.00 ■■ 0.00 24,900 25,000 24,800 16,200 403,380,000
19/03/2018 24,900 -0.10 -0.40 25,000 25,000 24,800 18,000 448,200,000
16/03/2018 25,000 -0.70 -2.80 25,700 25,700 25,000 13,800 345,000,000
15/03/2018 25,700 -0.40 -1.56 26,100 26,000 25,500 23,700 609,090,000
14/03/2018 26,100 0.10 0.38 26,000 26,100 25,900 17,600 459,360,000
13/03/2018 26,000 0.00 ■■ 0.00 26,000 26,000 25,900 18,400 478,400,000
12/03/2018 26,000 0.00 ■■ 0.00 26,000 26,100 25,800 22,400 582,400,000
09/03/2018 26,000 0.10 0.38 25,900 26,000 25,900 20,400 530,400,000
08/03/2018 25,900 -0.10 -0.39 26,000 26,000 25,900 19,900 515,410,000
07/03/2018 26,000 0.00 ■■ 0.00 26,000 26,000 25,800 17,500 455,000,000
06/03/2018 26,000 0.00 ■■ 0.00 26,000 26,000 25,900 16,300 423,800,000
05/03/2018 26,000 0.10 0.38 25,900 26,100 25,800 28,800 748,800,000
02/03/2018 25,900 0.20 0.77 25,700 25,900 25,700 18,800 486,920,000
01/03/2018 25,700 0.20 0.78 25,500 25,700 25,500 21,100 542,270,000
28/02/2018 25,500 0.30 1.18 25,200 25,500 25,100 16,600 423,300,000
27/02/2018 25,200 0.10 0.40 25,100 25,200 25,100 17,400 438,480,000
26/02/2018 25,100 -0.60 -2.39 25,700 25,600 24,800 20,500 514,550,000
23/02/2018 25,700 -0.10 -0.39 25,800 25,800 25,600 8,200 210,740,000
22/02/2018 25,800 -0.10 -0.39 25,900 25,800 25,700 16,500 425,700,000
21/02/2018 25,900 -0.10 -0.39 26,000 26,000 25,800 17,600 455,840,000
13/02/2018 26,000 0.00 ■■ 0.00 26,000 26,000 25,800 14,500 377,000,000
12/02/2018 26,000 0.00 ■■ 0.00 26,000 26,000 25,800 16,900 439,400,000
09/02/2018 26,000 -0.30 -1.15 26,300 26,100 26,000 17,800 462,800,000
08/02/2018 26,300 0.00 ■■ 0.00 26,300 26,400 26,300 17,800 468,140,000
07/02/2018 26,300 -0.30 -1.14 26,600 26,800 26,100 58,300 1,533,290,000
06/02/2018 26,600 -0.50 -1.88 27,100 27,100 26,600 12,900 343,140,000
05/02/2018 27,100 -0.30 -1.11 27,400 27,400 27,000 23,300 631,430,000
02/02/2018 27,400 0.10 0.36 27,300 27,400 27,300 21,300 583,620,000
01/02/2018 27,300 0.00 ■■ 0.00 27,300 27,300 27,200 23,000 627,900,000
31/01/2018 27,300 0.00 ■■ 0.00 27,300 27,300 27,200 22,800 622,440,000
30/01/2018 27,300 -0.20 -0.73 27,500 27,700 27,200 37,800 1,031,940,000
29/01/2018 27,500 -0.20 -0.73 27,700 27,700 27,500 21,600 594,000,000
26/01/2018 27,700 -0.40 -1.44 28,100 28,000 27,600 27,900 772,830,000
25/01/2018 28,100 -0.10 -0.36 28,200 28,200 28,000 28,300 795,230,000
24/01/2018 28,200 0.20 0.71 27,800 28,200 28,000 32,500 916,500,000
23/01/2018 28,000 0.20 0.71 27,800 28,000 27,600 29,100 814,800,000
22/01/2018 27,800 0.30 1.08 27,500 27,900 27,500 26,800 745,040,000
19/01/2018 27,500 0.00 ■■ 0.00 27,500 27,600 27,500 17,000 467,500,000
18/01/2018 27,500 -0.90 -3.27 28,400 28,400 27,400 23,500 646,250,000
17/01/2018 28,400 -1.60 -5.63 30,000 29,900 28,400 37,100 1,053,640,000
16/01/2018 30,000 0.00 ■■ 0.00 30,000 30,000 29,800 21,600 648,000,000
15/01/2018 30,000 -0.10 -0.33 30,100 30,100 30,000 17,400 522,000,000
12/01/2018 30,100 -0.30 -1.00 30,400 30,300 30,100 16,300 490,630,000
11/01/2018 30,400 -0.30 -0.99 30,700 30,700 30,400 18,100 550,240,000
10/01/2018 30,700 0.00 ■■ 0.00 30,700 30,800 30,700 18,200 558,740,000
09/01/2018 30,700 -0.10 -0.33 30,800 30,900 30,700 17,500 537,250,000
08/01/2018 30,800 -1.00 -3.25 31,800 31,800 30,700 35,800 1,102,640,000
05/01/2018 31,800 0.00 ■■ 0.00 31,800 32,000 31,700 34,300 1,090,740,000
03/01/2018 31,500 0.10 0.32 31,400 31,600 31,400 23,200 730,800,000
02/01/2018 31,400 0.10 0.32 31,300 31,500 31,300 22,300 700,220,000
29/12/2017 31,300 0.00 ■■ 0.00 31,300 31,400 31,200 20,100 629,130,000
28/12/2017 31,300 0.30 0.96 31,000 31,400 31,200 24,100 754,330,000
27/12/2017 31,000 -0.80 -2.58 31,800 32,000 31,000 24,000 744,000,000
26/12/2017 31,800 0.50 1.57 31,300 32,000 31,300 20,400 648,720,000
25/12/2017 31,300 0.10 0.32 31,200 31,300 31,200 17,700 554,010,000
22/12/2017 31,200 0.00 ■■ 0.00 31,200 31,300 31,200 17,300 539,760,000
21/12/2017 31,200 0.10 0.32 31,100 31,200 31,100 15,500 483,600,000
20/12/2017 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 16,500 513,150,000
19/12/2017 31,200 0.10 0.32 31,100 31,200 31,100 2,200 68,640,000
18/12/2017 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 2,600 80,860,000
15/12/2017 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 1,700 53,040,000
14/12/2017 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 1,100 34,320,000
13/12/2017 31,200 -0.10 -0.32 31,300 31,200 31,200 1,500 46,800,000
12/12/2017 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 2,200 69,520,000
11/12/2017 31,500 -0.10 -0.32 31,600 31,500 31,500 1,000 31,500,000
08/12/2017 31,500 -0.10 -0.32 31,600 31,500 31,500 1,000 31,500,000
07/12/2017 31,600 -0.60 -1.90 32,200 31,900 31,600 21,300 673,080,000
01/12/2017 32,400 0.00 ■■ 0.00 32,300 32,500 32,300 19,600 635,040,000
30/11/2017 32,400 0.10 0.31 32,300 32,500 32,300 24,300 787,320,000
29/11/2017 32,300 0.10 0.31 32,200 32,400 32,200 15,200 490,960,000
28/11/2017 32,200 0.40 1.26 31,900 32,300 31,900 16,700 537,740,000
24/11/2017 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 23,500 747,300,000
23/11/2017 31,800 0.00 ■■ 0.00 31,800 31,800 31,600 26,600 845,880,000
22/11/2017 31,800 0.10 0.32 31,700 31,800 31,600 23,500 747,300,000
21/11/2017 31,700 0.00 ■■ 0.00 31,700 31,800 31,700 21,900 694,230,000
17/11/2017 31,600 0.00 ■■ 0.00 31,600 31,600 31,400 28,600 903,760,000
16/11/2017 31,600 -0.20 -0.63 31,800 31,800 31,400 27,000 853,200,000
15/11/2017 31,800 -0.60 -1.85 32,300 32,400 31,800 31,100 988,980,000
14/11/2017 32,400 -0.30 -0.92 32,700 32,700 32,400 23,500 761,400,000
13/11/2017 32,700 -0.10 -0.30 32,800 32,900 32,500 22,100 722,670,000
10/11/2017 32,800 -0.30 -0.91 33,100 33,100 32,800 39,709 1,302,455,200
09/11/2017 33,100 -0.10 -0.30 33,200 33,300 33,000 29,300 969,830,000
08/11/2017 33,200 0.10 0.30 33,700 34,000 33,200 27,366 908,551,200
07/11/2017 33,100 -0.50 -1.49 33,500 33,500 33,000 38,900 1,287,590,000
06/11/2017 33,600 -0.60 -1.75 34,100 34,100 33,600 32,000 1,075,200,000
03/11/2017 34,200 0.50 1.48 33,800 34,500 33,700 29,100 995,220,000
02/11/2017 33,700 0.00 ■■ 0.00 33,800 34,100 33,700 28,300 953,710,000
01/11/2017 33,700 1.50 4.66 32,200 34,800 32,200 100,375 3,382,637,500
31/10/2017 32,200 0.30 0.94 32,000 32,500 32,000 38,200 1,230,040,000
30/10/2017 31,900 0.00 ■■ 0.00 32,000 32,200 31,900 42,310 1,349,689,000
27/10/2017 31,900 0.00 ■■ 0.00 31,900 32,200 31,800 38,400 1,224,960,000
26/10/2017 31,900 0.00 ■■ 0.00 31,800 32,000 31,800 32,100 1,023,990,000
25/10/2017 31,900 0.10 0.31 31,900 32,000 31,800 33,100 1,055,890,000
24/10/2017 31,800 0.10 0.32 31,700 31,900 31,700 31,600 1,004,880,000
23/10/2017 31,700 -0.10 -0.31 31,900 32,000 31,700 30,300 960,510,000
20/10/2017 31,800 -0.20 -0.62 32,000 32,000 31,800 38,029 1,209,322,200
19/10/2017 32,000 0.30 0.95 31,700 32,100 31,600 35,100 1,123,200,000
18/10/2017 31,700 -0.10 -0.31 31,900 31,900 31,700 29,100 922,470,000
17/10/2017 31,800 -0.20 -0.62 32,000 32,000 31,800 22,400 712,320,000
16/10/2017 32,000 0.10 0.31 32,000 32,000 31,900 23,100 739,200,000
13/10/2017 31,900 0.00 ■■ 0.00 32,000 32,000 31,800 22,100 704,990,000
12/10/2017 31,900 -0.20 -0.62 32,000 32,000 31,800 20,500 653,950,000
11/10/2017 32,100 0.10 0.31 31,800 32,100 31,700 21,800 699,780,000
10/10/2017 32,000 0.00 ■■ 0.00 32,000 32,000 31,800 24,000 768,000,000
09/10/2017 32,000 0.00 ■■ 0.00 32,000 32,200 32,000 23,900 764,800,000
06/10/2017 32,000 0.00 ■■ 0.00 32,000 32,200 31,900 23,000 736,000,000
05/10/2017 32,000 0.10 0.31 31,900 32,200 31,800 53,100 1,699,200,000
04/10/2017 31,900 -0.50 -1.54 32,000 32,100 31,900 26,500 845,350,000
03/10/2017 32,400 0.50 1.57 31,900 32,400 31,700 28,800 933,120,000
02/10/2017 31,900 -0.10 -0.31 32,200 32,500 31,900 24,100 768,790,000
29/09/2017 32,000 0.00 ■■ 0.00 32,000 32,200 32,000 21,855 699,360,000
28/09/2017 32,000 -0.70 -2.14 32,000 32,100 32,000 23,800 761,600,000
27/09/2017 32,700 0.80 2.51 31,900 32,700 31,900 30,601 1,000,652,700
26/09/2017 31,900 0.10 0.31 31,700 32,000 31,700 26,100 832,590,000
25/09/2017 31,800 0.30 0.95 31,600 32,000 31,600 19,812 630,021,600
22/09/2017 31,500 0.00 ■■ 0.00 31,500 31,800 31,400 26,501 834,781,500
21/09/2017 31,500 0.00 ■■ 0.00 31,500 31,500 31,400 28,300 891,450,000
20/09/2017 31,500 0.00 ■■ 0.00 31,500 31,500 31,300 25,000 787,500,000
19/09/2017 31,500 -0.20 -0.63 31,500 31,500 31,400 25,100 790,650,000
18/09/2017 31,700 0.20 0.63 31,500 31,700 31,500 24,600 779,820,000
15/09/2017 31,500 0.00 ■■ 0.00 31,800 32,200 31,200 23,000 724,500,000
14/09/2017 31,500 0.00 ■■ 0.00 31,500 31,600 31,500 27,000 850,500,000
13/09/2017 31,500 0.00 ■■ 0.00 31,500 31,700 31,500 24,400 768,600,000
12/09/2017 31,500 -0.60 -1.87 31,800 32,200 31,500 20,900 658,350,000
11/09/2017 32,100 0.20 0.63 31,900 32,300 31,200 85,400 2,741,340,000
08/09/2017 31,900 -0.20 -0.62 32,500 32,500 31,900 21,700 692,230,000
07/09/2017 32,100 0.10 0.31 32,000 32,100 32,000 23,100 741,510,000
06/09/2017 32,000 -0.20 -0.62 32,200 32,300 31,900 21,300 681,600,000
05/09/2017 32,200 -0.10 -0.31 32,600 32,600 32,200 29,601 953,152,200
01/09/2017 32,300 0.00 ■■ 0.00 32,700 32,700 31,900 22,310 720,613,000
31/08/2017 32,300 -0.90 -2.71 33,600 33,600 32,300 32,700 1,056,210,000
30/08/2017 33,200 -0.40 -1.19 33,600 33,600 33,200 21,900 727,080,000
29/08/2017 33,600 0.00 ■■ 0.00 33,600 33,600 33,600 18,100 608,160,000
28/08/2017 33,600 0.00 ■■ 0.00 33,500 34,000 32,800 27,800 934,080,000
25/08/2017 33,600 -0.30 -0.88 34,000 34,100 33,600 16,300 547,680,000
24/08/2017 33,900 1.90 5.94 31,800 34,000 31,800 36,400 1,233,960,000
23/08/2017 32,000 0.50 1.59 31,700 32,000 31,500 37,900 1,212,800,000
22/08/2017 31,500 0.20 0.64 31,700 31,700 31,300 19,600 617,400,000
21/08/2017 31,300 0.00 ■■ 0.00 31,700 31,700 31,300 19,800 619,740,000
18/08/2017 31,300 0.10 0.32 31,700 31,700 30,900 27,100 848,230,000
17/08/2017 31,200 -0.50 -1.58 31,700 31,900 31,200 30,700 957,840,000
16/08/2017 31,700 0.00 ■■ 0.00 31,400 31,900 31,400 16,500 523,050,000
15/08/2017 31,700 0.30 0.96 31,700 31,700 31,500 20,686 655,746,200
14/08/2017 31,400 0.10 0.32 31,300 31,800 31,300 38,600 1,212,040,000
11/08/2017 31,300 0.10 0.32 31,200 31,400 30,700 26,810 839,153,000
10/08/2017 31,200 -0.20 -0.64 31,200 31,400 30,800 23,800 742,560,000
09/08/2017 31,400 0.20 0.64 31,200 31,600 31,000 22,900 719,060,000
08/08/2017 31,200 0.00 ■■ 0.00 31,200 31,500 31,200 11,800 368,160,000
07/08/2017 31,200 0.40 1.30 30,900 31,200 30,700 26,710 833,352,000
04/08/2017 30,800 0.00 ■■ 0.00 30,600 30,800 30,500 17,500 539,000,000
03/08/2017 30,800 -0.10 -0.32 30,200 30,900 30,200 17,301 532,870,800
02/08/2017 30,900 0.90 3.00 29,900 30,900 29,700 31,400 970,260,000
01/08/2017 30,000 0.60 2.04 30,000 30,100 29,500 17,709 531,270,000
31/07/2017 29,400 0.10 0.34 29,300 29,400 29,200 19,700 579,180,000
28/07/2017 29,300 0.10 0.34 29,200 29,300 29,200 15,600 457,080,000
27/07/2017 29,200 0.10 0.34 29,200 29,300 29,200 16,700 487,640,000
26/07/2017 29,100 -0.20 -0.68 29,200 29,200 29,000 29,600 861,360,000
25/07/2017 29,300 0.10 0.34 29,300 29,600 29,200 23,600 691,480,000
24/07/2017 29,200 -0.30 -1.02 29,500 29,600 29,200 20,200 589,840,000
21/07/2017 29,500 0.30 1.03 29,300 29,800 29,300 14,500 427,750,000
20/07/2017 29,200 -0.20 -0.68 29,200 29,200 29,100 19,700 575,240,000
19/07/2017 29,400 0.40 1.38 29,000 29,400 29,000 33,200 976,080,000
18/07/2017 29,000 0.00 ■■ 0.00 29,000 29,400 28,900 32,500 942,500,000
17/07/2017 29,000 -0.30 -1.02 29,300 29,400 28,900 29,600 858,400,000
14/07/2017 29,300 0.00 ■■ 0.00 29,200 29,400 29,200 32,309 946,653,700
13/07/2017 29,300 0.10 0.34 29,200 29,300 29,100 33,400 978,620,000
12/07/2017 29,200 0.10 0.34 29,100 29,300 29,100 34,500 1,007,400,000
11/07/2017 29,100 0.10 0.34 29,100 29,500 29,000 29,522 859,090,200
10/07/2017 29,000 0.00 ■■ 0.00 29,000 29,100 28,800 29,900 867,100,000
07/07/2017 29,000 0.40 1.40 28,500 29,000 28,400 23,800 690,200,000
06/07/2017 28,600 0.30 1.06 28,300 28,600 28,200 31,200 892,320,000
05/07/2017 28,300 0.10 0.35 28,100 28,300 28,100 33,400 945,220,000
04/07/2017 28,200 -0.20 -0.70 28,200 28,200 28,000 32,000 902,400,000
03/07/2017 28,400 0.10 0.35 28,200 29,100 28,200 31,700 900,280,000
30/06/2017 28,300 0.30 1.07 28,000 28,400 28,000 27,400 775,420,000
29/06/2017 28,000 -0.40 -1.41 28,200 28,300 28,000 30,300 848,400,000
28/06/2017 28,400 -0.90 -3.07 29,200 29,200 28,000 29,400 834,960,000
27/06/2017 29,300 0.00 ■■ 0.00 29,200 29,300 29,200 31,778 931,095,400
26/06/2017 29,300 0.00 ■■ 0.00 29,300 29,300 29,200 31,500 922,950,000
23/06/2017 29,300 0.10 0.34 29,200 29,300 29,200 30,000 879,000,000
22/06/2017 29,200 0.00 ■■ 0.00 29,300 29,300 29,200 28,000 817,600,000
21/06/2017 29,200 0.00 ■■ 0.00 29,200 29,300 29,100 26,073 761,331,600
20/06/2017 29,200 -0.10 -0.34 29,400 29,400 29,100 26,932 786,414,400
19/06/2017 29,300 0.00 ■■ 0.00 29,300 29,500 29,300 29,903 876,157,900
16/06/2017 29,300 -0.10 -0.34 29,400 29,400 29,300 30,880 904,784,000
15/06/2017 29,400 0.10 0.34 29,300 29,400 29,200 31,049 912,840,600
14/06/2017 29,300 0.10 0.34 29,300 29,600 29,300 36,600 1,072,380,000
13/06/2017 29,200 0.10 0.34 29,100 29,200 29,100 23,217 677,936,400
09/06/2017 29,000 -0.10 -0.34 28,800 29,000 28,800 32,600 945,400,000
08/06/2017 29,100 0.10 0.34 28,800 29,200 28,800 32,017 931,694,700
07/06/2017 29,000 0.10 0.35 28,700 29,000 28,700 28,700 832,300,000
06/06/2017 28,900 0.20 0.70 28,700 29,300 28,700 44,700 1,291,830,000
05/06/2017 28,700 0.10 0.35 28,600 28,800 28,600 30,600 878,220,000
02/06/2017 28,600 0.30 1.06 28,400 28,900 28,400 21,500 614,900,000
01/06/2017 28,300 0.20 0.71 28,200 28,900 28,200 23,700 670,710,000
31/05/2017 28,100 0.00 ■■ 0.00 28,200 28,200 28,000 22,300 626,630,000
30/05/2017 28,100 -0.10 -0.35 28,200 28,300 28,100 20,700 581,670,000
29/05/2017 28,200 0.10 0.36 28,000 29,000 28,000 24,700 696,540,000
26/05/2017 28,100 0.00 ■■ 0.00 28,100 28,200 28,100 18,500 519,850,000
25/05/2017 28,100 -0.90 -3.10 28,200 28,200 28,000 18,200 511,420,000
24/05/2017 29,000 0.00 ■■ 0.00 29,900 29,900 28,000 18,400 533,600,000
23/05/2017 29,000 0.80 2.84 28,200 29,000 27,900 19,800 574,200,000
22/05/2017 28,200 0.20 0.71 28,000 28,400 28,000 17,200 485,040,000
19/05/2017 28,000 -0.10 -0.36 28,100 28,100 28,000 18,000 504,000,000
18/05/2017 28,100 -0.10 -0.35 28,100 28,100 28,000 17,000 477,700,000
17/05/2017 28,200 -0.30 -1.05 28,400 28,400 28,100 13,000 366,600,000
16/05/2017 28,500 -0.20 -0.70 28,700 28,700 28,500 15,200 433,200,000
15/05/2017 28,700 0.10 0.35 28,600 28,900 28,500 17,200 493,640,000
09/05/2017 30,000 -0.30 -0.99 30,300 30,300 30,000 19,900 597,000,000
08/05/2017 30,300 0.00 ■■ 0.00 30,400 30,400 30,200 17,800 539,340,000
05/05/2017 30,300 -0.10 -0.33 30,400 30,500 29,800 22,300 675,690,000
04/05/2017 30,400 0.00 ■■ 0.00 30,300 30,600 30,100 20,900 635,360,000
03/05/2017 30,400 -1.00 -3.18 30,400 31,200 30,200 20,800 632,320,000
28/04/2017 31,400 1.00 3.29 30,400 31,400 29,800 18,100 568,340,000
27/04/2017 30,400 -0.10 -0.33 30,500 30,600 30,300 24,602 747,900,800
26/04/2017 30,500 0.10 0.33 30,500 30,500 30,400 21,588 658,434,000
25/04/2017 30,400 -0.50 -1.62 30,900 30,900 30,300 25,700 781,280,000
24/04/2017 30,900 -0.60 -1.90 31,000 31,100 30,800 21,400 661,260,000
21/04/2017 31,500 0.50 1.61 31,200 32,000 31,000 34,100 1,074,150,000
20/04/2017 31,000 0.00 ■■ 0.00 31,000 31,100 30,800 24,900 771,900,000
19/04/2017 31,000 0.10 0.32 30,900 31,100 30,800 21,300 660,300,000
18/04/2017 30,900 0.10 0.32 30,500 32,000 30,400 21,700 670,530,000
17/04/2017 30,800 -0.10 -0.32 30,900 31,000 30,600 24,600 757,680,000
14/04/2017 30,900 -0.10 -0.32 31,000 31,000 30,900 22,900 707,610,000
13/04/2017 31,000 0.00 ■■ 0.00 30,500 32,200 30,500 21,200 657,200,000
12/04/2017 31,000 -0.50 -1.59 31,200 32,100 30,800 13,200 409,200,000
11/04/2017 31,500 0.50 1.61 30,600 31,800 30,600 12,800 403,200,000
10/04/2017 31,000 0.20 0.65 30,600 31,500 30,600 12,200 378,200,000
07/04/2017 30,800 -0.20 -0.65 30,200 31,900 30,200 11,800 363,440,000
05/04/2017 31,000 0.00 ■■ 0.00 30,000 31,500 30,000 11,000 341,000,000
04/04/2017 31,000 -0.60 -1.90 31,600 32,000 30,400 15,500 480,500,000
03/04/2017 31,600 -2.50 -7.33 32,000 32,500 31,500 21,200 669,920,000
31/03/2017 34,100 3.10 10.00 33,500 34,100 30,500 25,000 852,500,000
30/03/2017 31,000 0.00 ■■ 0.00 33,500 33,500 30,100 11,310 350,610,000
29/03/2017 31,000 1.20 4.03 32,000 32,000 30,000 12,420 385,020,000
28/03/2017 29,800 0.80 2.76 29,000 31,000 29,000 11,000 327,800,000
27/03/2017 29,000 -0.50 -1.69 29,000 29,500 29,000 10,948 317,492,000
24/03/2017 29,500 0.40 1.37 29,100 29,500 29,000 10,200 300,900,000
23/03/2017 29,100 -0.10 -0.34 28,800 29,500 28,800 10,700 311,370,000
22/03/2017 29,200 0.10 0.34 28,700 29,200 28,700 12,200 356,240,000
21/03/2017 29,100 -0.20 -0.68 28,700 29,100 28,700 15,900 462,690,000
20/03/2017 29,300 0.20 0.69 28,600 29,300 28,500 11,200 328,160,000
17/03/2017 29,100 0.60 2.11 28,500 29,100 28,500 11,500 334,650,000
16/03/2017 28,500 -0.10 -0.35 28,600 28,600 28,500 11,800 336,300,000
15/03/2017 28,600 0.00 ■■ 0.00 28,500 30,000 28,500 11,700 334,620,000
14/03/2017 28,600 -0.10 -0.35 28,500 29,600 28,500 10,900 311,740,000
13/03/2017 28,700 -0.10 -0.35 28,500 28,800 28,500 13,300 381,710,000
10/03/2017 28,800 -0.30 -1.03 28,500 29,500 28,500 11,800 339,840,000
09/03/2017 29,100 0.10 0.34 28,100 29,200 28,100 16,400 477,240,000
08/03/2017 29,000 0.80 2.84 27,500 29,300 27,500 47,110 1,366,190,000
07/03/2017 28,200 -0.60 -2.08 28,800 28,800 27,500 10,100 284,820,000
06/03/2017 28,800 1.10 3.97 27,600 28,800 27,600 8,940 257,472,000
03/03/2017 27,700 0.70 2.59 26,300 28,500 26,300 64,662 1,791,137,400
02/03/2017 27,000 0.50 1.89 26,600 28,000 26,100 33,900 915,300,000
01/03/2017 26,500 -0.10 -0.38 26,700 26,800 26,500 32,500 861,250,000
28/02/2017 26,600 -0.10 -0.37 26,700 27,000 26,600 31,500 837,900,000
27/02/2017 26,700 -0.30 -1.11 27,000 27,200 26,700 26,600 710,220,000
24/02/2017 27,000 -0.40 -1.46 27,300 27,400 27,000 24,100 650,700,000
23/02/2017 27,400 -0.50 -1.79 28,200 28,200 27,400 22,107 605,731,800
22/02/2017 27,900 -0.10 -0.36 28,600 28,600 27,900 19,308 538,693,200
21/02/2017 28,000 0.00 ■■ 0.00 28,400 29,000 28,000 23,600 660,800,000
20/02/2017 28,000 -1.10 -3.78 28,100 29,100 27,900 39,302 1,100,456,000
17/02/2017 29,100 0.10 0.34 28,700 30,000 28,700 93,200 2,712,120,000
16/02/2017 29,000 1.10 3.94 27,500 29,000 27,500 35,630 1,033,270,000
15/02/2017 27,900 0.20 0.72 27,700 28,800 25,800 76,902 2,145,565,800
14/02/2017 27,700 2.30 9.06 25,300 27,700 25,100 18,900 523,530,000
13/02/2017 25,400 0.10 0.40 25,500 25,600 25,200 29,400 746,760,000
10/02/2017 25,300 -0.10 -0.39 25,300 25,500 25,300 28,200 713,460,000
09/02/2017 25,400 0.00 ■■ 0.00 25,500 25,500 25,000 24,800 629,920,000
08/02/2017 25,400 0.60 2.42 24,900 25,400 24,900 16,700 424,180,000
07/02/2017 24,800 -0.10 -0.40 24,800 25,000 24,600 27,000 669,600,000
06/02/2017 24,900 -0.30 -1.19 25,200 25,300 24,900 27,700 689,730,000
03/02/2017 25,200 -0.20 -0.79 25,000 25,300 24,500 23,500 592,200,000
02/02/2017 25,400 -0.20 -0.78 24,600 25,400 24,000 20,600 523,240,000
25/01/2017 25,600 1.00 4.07 24,500 25,600 24,500 14,700 376,320,000
24/01/2017 24,600 0.50 2.07 24,100 25,000 24,100 14,400 354,240,000
23/01/2017 24,100 -0.30 -1.23 24,400 24,400 24,100 16,000 385,600,000
20/01/2017 24,400 0.40 1.67 24,000 25,000 23,900 21,700 529,480,000
19/01/2017 24,000 -0.20 -0.83 24,200 25,000 24,000 14,700 352,800,000
18/01/2017 24,200 -0.30 -1.22 24,500 24,500 24,200 15,500 375,100,000
17/01/2017 24,500 0.00 ■■ 0.00 24,500 24,500 24,300 11,800 289,100,000
16/01/2017 24,500 0.10 0.41 24,500 25,000 24,400 29,700 727,650,000
13/01/2017 24,400 0.10 0.41 24,300 25,000 24,300 47,500 1,159,000,000
12/01/2017 24,300 -0.70 -2.80 24,000 25,000 23,500 14,726 357,841,800
11/01/2017 25,000 0.90 3.73 24,100 25,000 23,900 30,200 755,000,000
10/01/2017 24,100 0.00 ■■ 0.00 24,000 25,000 24,000 10,700 257,870,000
09/01/2017 24,100 0.20 0.84 23,900 25,000 23,900 12,000 289,200,000
06/01/2017 23,900 0.00 ■■ 0.00 22,700 26,000 22,600 14,600 348,940,000
05/01/2017 23,900 0.30 1.27 23,800 23,900 23,700 7,400 176,860,000
04/01/2017 23,600 1.10 4.89 22,500 24,700 21,600 45,800 1,080,880,000
03/01/2017 22,500 -1.40 -5.86 22,100 24,000 22,100 18,300 411,750,000
30/12/2016 23,900 1.00 4.37 22,100 24,000 22,000 6,000 143,400,000
29/12/2016 22,900 -0.60 -2.55 22,200 24,000 22,200 5,400 123,660,000
28/12/2016 23,500 0.80 3.52 21,600 23,500 21,600 48,400 1,137,400,000
27/12/2016 22,700 -0.20 -0.87 22,500 24,000 21,200 20,800 472,160,000
26/12/2016 22,900 1.70 8.02 21,200 22,900 21,000 17,600 403,040,000
23/12/2016 21,200 -0.40 -1.85 21,300 22,400 21,100 41,100 871,320,000
22/12/2016 21,600 -1.40 -6.09 23,000 23,000 20,700 11,600 250,560,000
21/12/2016 23,000 1.80 8.49 21,000 23,000 21,000 16,423 377,729,000
20/12/2016 21,200 0.00 ■■ 0.00 20,800 22,000 20,800 6,300 133,560,000
19/12/2016 21,200 1.90 9.84 19,400 21,200 19,400 21,340 452,408,000
16/12/2016 19,300 -0.30 -1.53 19,100 20,600 19,000 28,600 551,980,000
15/12/2016 19,600 1.70 9.50 18,400 19,600 18,000 64,481 1,263,827,600
14/12/2016 17,900 0.40 2.29 18,200 18,200 17,400 59,200 1,059,680,000
13/12/2016 17,500 0.30 1.74 16,900 18,000 16,800 70,900 1,240,750,000
12/12/2016 17,200 0.10 0.58 17,100 17,200 16,900 24,500 421,400,000
09/12/2016 17,100 0.00 ■■ 0.00 17,000 17,300 16,800 12,400 212,040,000
08/12/2016 17,100 0.00 ■■ 0.00 17,000 17,200 16,900 7,900 135,090,000
07/12/2016 17,100 0.00 ■■ 0.00 16,800 17,300 16,800 30,400 519,840,000
06/12/2016 17,100 -0.20 -1.16 17,200 17,300 16,800 32,300 552,330,000
05/12/2016 17,300 0.10 0.58 17,200 17,300 17,000 24,300 420,390,000
02/12/2016 17,200 -0.10 -0.58 17,300 17,400 17,000 32,500 559,000,000
01/12/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,200 13,800 238,740,000
30/11/2016 17,300 0.10 0.58 17,200 17,300 17,200 20,400 352,920,000
29/11/2016 17,200 0.20 1.18 17,000 17,200 16,500 54,168 931,689,600
28/11/2016 17,000 -0.20 -1.16 17,000 17,300 16,400 34,100 579,700,000
25/11/2016 17,200 0.30