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%)
TCT Đầu tư Phát triển Đô thị và Khu công nghiệp Việt Nam – TNHH MTV
Vietnam Urban And Industrial Zone Development Investment Corporation Company Limited
Mã CK:      IDC      34.50      +2.50 (+7.25%)      (cập nhật 22:30 28/11/2022)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Xây dựng
Website: http://www.idico.com.vn
IDC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
28/11/2022 34,500 2.50 7.25 32,000 34,900 32,000 4,545,700 156,826,650,000
25/11/2022 32,000 2.40 7.50 29,600 32,000 29,700 3,326,400 106,444,800,000
24/11/2022 29,600 0.60 2.03 29,000 29,600 27,200 3,928,500 116,283,600,000
23/11/2022 29,000 -1.80 -6.21 30,800 31,300 28,300 2,920,900 84,706,100,000
22/11/2022 30,800 0.00 ■■ 0.00 30,800 33,500 27,800 5,656,900 174,232,520,000
21/11/2022 30,800 0.80 2.60 30,000 31,600 27,700 3,393,700 104,525,960,000
18/11/2022 30,000 1.20 4.00 28,800 31,000 26,000 6,815,100 204,453,000,000
17/11/2022 28,600 -0.20 -0.70 28,800 31,100 26,000 4,739,200 135,541,120,000
16/11/2022 28,800 2.60 9.03 26,200 28,800 23,600 12,639,500 364,017,600,000
15/11/2022 26,200 -2.90 -11.07 29,100 27,000 26,200 4,968,800 130,182,560,000
14/11/2022 29,100 -3.20 -11.00 32,300 30,000 29,100 1,916,000 55,755,600,000
11/11/2022 32,300 -3.50 -10.84 35,800 34,900 32,300 11,593,300 374,463,590,000
10/11/2022 35,800 -3.90 -10.89 39,700 39,700 35,800 2,858,000 102,316,400,000
09/11/2022 39,700 0.50 1.26 39,200 41,200 39,400 1,911,100 75,870,670,000
08/11/2022 39,200 0.70 1.79 38,500 40,300 36,000 1,987,100 77,894,320,000
07/11/2022 38,500 -1.80 -4.68 40,300 40,600 38,200 5,194,600 199,992,100,000
04/11/2022 40,300 -3.00 -7.44 43,300 43,500 40,000 3,959,200 159,555,760,000
03/11/2022 43,300 -0.70 -1.62 44,000 44,300 43,200 1,406,700 60,910,110,000
02/11/2022 44,000 -1.40 -3.18 45,400 45,800 44,000 1,823,000 80,212,000,000
01/11/2022 45,400 1.20 2.64 44,200 46,300 45,000 2,292,300 104,070,420,000
31/10/2022 44,200 0.20 0.45 44,000 45,400 43,200 2,848,200 125,890,440,000
28/10/2022 44,000 -0.50 -1.14 44,500 45,400 44,000 1,943,900 85,531,600,000
27/10/2022 44,500 2.20 4.94 42,300 44,500 38,100 2,882,500 128,271,250,000
26/10/2022 42,300 0.20 0.47 42,100 43,300 37,900 1,395,600 59,033,880,000
25/10/2022 42,100 0.90 2.14 41,200 43,500 37,100 3,393,900 142,883,190,000
24/10/2022 41,200 -2.30 -5.58 43,500 44,500 39,200 4,773,200 196,655,840,000
21/10/2022 43,500 -3.30 -7.59 46,800 47,300 43,000 5,722,400 248,924,400,000
20/10/2022 46,800 -1.90 -4.06 48,700 49,100 46,700 3,199,800 149,750,640,000
19/10/2022 48,700 -0.80 -1.64 49,500 50,300 48,700 2,658,600 129,473,820,000
18/10/2022 49,500 1.00 2.02 48,500 50,400 48,500 4,109,400 203,415,300,000
17/10/2022 48,500 1.00 2.06 47,500 48,700 46,500 3,453,900 167,514,150,000
14/10/2022 47,500 1.80 3.79 45,700 50,000 46,100 4,026,900 191,277,750,000
13/10/2022 45,700 0.70 1.53 45,000 46,200 44,900 2,635,700 120,451,490,000
12/10/2022 45,000 1.90 4.22 43,100 46,300 43,000 4,148,700 186,691,500,000
11/10/2022 43,100 -2.70 -6.26 45,800 46,300 42,400 5,751,100 247,872,410,000
07/10/2022 43,200 -3.10 -7.18 46,300 46,000 42,600 6,448,600 278,579,520,000
06/10/2022 46,300 -1.70 -3.67 48,000 48,500 45,000 5,106,400 236,426,320,000
05/10/2022 48,000 2.30 4.79 45,700 48,600 46,200 2,843,400 136,483,200,000
04/10/2022 45,700 0.70 1.53 45,000 46,900 44,600 3,327,300 152,057,610,000
03/10/2022 45,000 -4.70 -10.44 49,700 49,800 44,800 5,753,600 258,912,000,000
30/09/2022 49,700 0.20 0.40 49,500 50,000 46,500 5,526,000 274,642,200,000
29/09/2022 49,500 0.00 ■■ 0.00 49,500 51,200 49,400 3,661,300 181,234,350,000
28/09/2022 49,500 -2.10 -4.24 51,600 51,800 49,500 3,918,300 193,955,850,000
27/09/2022 51,600 0.10 0.19 51,500 51,600 49,300 4,838,200 249,651,120,000
26/09/2022 51,500 -1.40 -2.72 52,900 52,500 47,800 9,622,900 495,579,350,000
23/09/2022 52,900 -0.10 -0.19 53,000 55,000 52,600 4,453,200 235,574,280,000
22/09/2022 53,000 -0.10 -0.19 53,100 53,400 51,400 3,668,300 194,419,900,000
21/09/2022 53,100 0.10 0.19 53,000 53,500 52,000 2,471,600 131,241,960,000
20/09/2022 53,000 1.10 2.08 51,900 53,600 51,200 4,178,300 221,449,900,000
19/09/2022 51,900 -5.70 -10.98 57,600 57,800 51,900 8,853,500 459,496,650,000
16/09/2022 57,600 -1.80 -3.13 59,400 59,600 57,600 4,186,000 241,113,600,000
15/09/2022 59,400 2.00 3.37 57,400 60,100 57,400 4,950,500 294,059,700,000
14/09/2022 57,400 -0.60 -1.05 58,000 57,700 55,700 4,533,200 260,205,680,000
13/09/2022 58,000 -0.70 -1.21 58,700 59,100 57,700 2,119,800 122,948,400,000
12/09/2022 58,700 -0.10 -0.17 58,800 59,700 58,600 2,191,700 128,652,790,000
09/09/2022 58,800 1.60 2.72 57,200 58,800 57,000 3,069,900 180,510,120,000
08/09/2022 57,200 0.10 0.17 57,100 58,100 56,200 2,725,700 155,910,040,000
07/09/2022 57,100 -3.90 -6.83 61,000 61,300 56,100 8,404,600 479,902,660,000
06/09/2022 61,000 -0.60 -0.98 61,600 62,500 61,000 3,286,300 200,464,300,000
05/09/2022 61,600 -0.70 -1.14 62,300 63,300 61,300 3,725,000 229,460,000,000
31/08/2022 62,300 0.30 0.48 62,000 62,600 59,900 7,205,200 448,883,960,000
30/08/2022 62,000 -2.40 -3.87 64,400 65,800 62,000 5,256,600 325,909,200,000
29/08/2022 64,400 -1.40 -2.17 65,800 65,000 60,800 7,455,700 480,147,080,000
26/08/2022 65,800 -0.50 -0.76 66,300 67,700 64,900 4,862,700 319,965,660,000
25/08/2022 66,300 -1.20 -1.81 67,500 68,100 66,300 3,234,000 214,414,200,000
24/08/2022 67,500 3.30 4.89 64,200 67,500 63,400 5,450,200 367,888,500,000
23/08/2022 64,200 0.50 0.78 63,700 65,400 63,000 4,110,200 263,874,840,000
22/08/2022 63,700 1.20 1.88 62,500 64,400 61,500 4,384,100 279,267,170,000
19/08/2022 62,500 0.00 ■■ 0.00 62,500 64,000 61,300 1,412,400 88,275,000,000
18/08/2022 64,500 -0.50 -0.78 65,000 65,200 64,100 1,185,500 76,464,750,000
17/08/2022 65,000 0.30 0.46 64,700 65,700 64,100 2,353,800 152,997,000,000
16/08/2022 64,700 -0.40 -0.62 65,100 65,500 64,700 1,147,000 74,210,900,000
15/08/2022 65,100 0.10 0.15 65,000 67,100 64,900 2,055,500 133,813,050,000
12/08/2022 65,000 2.80 4.31 62,200 65,700 62,200 3,958,300 257,289,500,000
11/08/2022 62,200 -1.20 -1.93 63,400 64,900 62,000 2,146,100 133,487,420,000
10/08/2022 63,400 1.30 2.05 62,100 64,200 62,000 2,019,300 128,023,620,000
09/08/2022 62,100 0.10 0.16 62,000 63,000 61,100 2,245,600 139,451,760,000
08/08/2022 62,000 -2.30 -3.71 64,300 64,700 62,000 3,160,700 195,963,400,000
05/08/2022 64,300 -0.10 -0.16 64,400 64,400 63,500 1,425,300 91,646,790,000
04/08/2022 64,400 0.80 1.24 63,600 64,700 62,800 2,428,500 156,395,400,000
03/08/2022 63,600 2.10 3.30 61,500 64,700 62,500 3,960,900 251,913,240,000
02/08/2022 61,500 -0.80 -1.30 62,300 63,300 61,500 2,347,800 144,389,700,000
01/08/2022 62,300 0.60 0.96 61,700 62,700 61,300 1,902,800 118,544,440,000
29/07/2022 61,700 -0.60 -0.97 62,300 63,100 61,500 2,187,600 134,974,920,000
28/07/2022 62,300 3.30 5.30 59,000 64,300 59,500 4,696,700 292,604,410,000
27/07/2022 59,000 0.40 0.68 58,600 59,700 57,500 1,733,400 102,270,600,000
26/07/2022 58,600 -1.50 -2.56 60,100 60,900 58,600 1,166,600 68,362,760,000
25/07/2022 60,100 -0.90 -1.50 61,000 61,200 59,300 1,382,900 83,112,290,000
22/07/2022 61,000 2.30 3.77 58,700 61,700 58,700 2,671,200 162,943,200,000
21/07/2022 58,700 0.10 0.17 58,600 60,400 58,200 1,270,300 74,566,610,000
20/07/2022 58,600 -1.10 -1.88 59,700 60,600 58,600 2,004,500 117,463,700,000
19/07/2022 59,700 1.10 1.84 58,600 60,700 58,000 2,189,000 130,683,300,000
18/07/2022 58,600 1.90 3.24 56,700 59,400 56,700 2,454,900 143,857,140,000
15/07/2022 56,700 -1.50 -2.65 58,200 59,000 56,600 2,075,800 117,697,860,000
14/07/2022 58,200 1.70 2.92 56,500 58,500 55,600 2,995,400 174,332,280,000
13/07/2022 56,500 -0.30 -0.53 56,800 58,700 56,000 2,249,600 127,102,400,000
12/07/2022 56,800 2.30 4.05 54,500 57,300 54,000 3,189,000 181,135,200,000
11/07/2022 54,500 2.60 4.77 51,900 54,800 51,000 2,734,100 149,008,450,000
08/07/2022 51,900 3.50 6.74 48,400 52,000 48,400 2,997,500 155,570,250,000
07/07/2022 48,400 -0.30 -0.62 48,700 49,400 48,000 783,500 37,921,400,000
06/07/2022 48,700 -1.00 -2.05 49,700 50,200 48,600 832,000 40,518,400,000
05/07/2022 49,700 -0.60 -1.21 50,300 50,700 49,500 749,400 37,245,180,000
04/07/2022 50,300 0.80 1.59 49,500 51,200 49,000 860,800 43,298,240,000
01/07/2022 49,500 -0.80 -1.62 50,300 50,500 48,500 1,185,100 58,662,450,000
30/06/2022 50,300 -1.20 -2.39 51,500 52,400 49,900 1,191,700 59,942,510,000
29/06/2022 51,500 0.50 0.97 51,000 51,900 49,500 2,076,400 106,934,600,000
28/06/2022 51,000 2.10 4.12 48,900 51,500 48,700 1,895,700 96,680,700,000
27/06/2022 48,900 2.50 5.11 46,400 50,000 48,000 1,607,300 78,596,970,000
24/06/2022 51,000 -0.70 -1.37 51,700 53,300 51,000 2,344,100 119,549,100,000
23/06/2022 51,700 3.70 7.16 48,000 52,000 47,600 1,676,400 86,669,880,000
22/06/2022 48,000 1.30 2.71 46,700 48,300 46,600 1,099,700 52,785,600,000
21/06/2022 46,700 0.20 0.43 46,500 47,500 45,000 1,530,300 71,465,010,000
20/06/2022 46,500 -3.50 -7.53 50,000 50,900 46,500 2,347,000 109,135,500,000
17/06/2022 50,000 -1.90 -3.80 51,900 51,400 49,200 1,999,600 99,980,000,000
16/06/2022 51,900 1.90 3.66 50,000 52,200 51,000 1,919,200 99,606,480,000
15/06/2022 50,000 -2.00 -4.00 52,000 52,700 49,600 2,072,100 103,605,000,000
14/06/2022 52,000 1.10 2.12 50,900 52,100 49,500 1,547,200 80,454,400,000
13/06/2022 50,900 -3.60 -7.07 54,500 54,200 50,200 2,923,000 148,780,700,000
10/06/2022 54,500 -1.90 -3.49 56,400 57,800 54,500 2,594,500 141,400,250,000
09/06/2022 56,400 3.30 5.85 53,100 56,800 53,000 3,826,300 215,803,320,000
08/06/2022 53,100 2.10 3.95 51,000 54,500 51,100 2,240,300 118,959,930,000
07/06/2022 51,000 0.90 1.76 50,100 51,500 49,100 2,639,800 134,629,800,000
06/06/2022 50,100 -2.60 -5.19 52,700 53,900 50,100 1,710,600 85,701,060,000
03/06/2022 52,700 -0.80 -1.52 53,500 53,800 52,500 1,161,700 61,221,590,000
02/06/2022 53,500 -0.70 -1.31 54,200 55,600 53,200 2,687,000 143,754,500,000
01/06/2022 54,200 -0.20 -0.37 54,400 55,100 53,500 2,111,600 114,448,720,000
31/05/2022 54,400 1.40 2.57 53,000 54,400 52,700 3,148,800 171,294,720,000
30/05/2022 53,000 1.20 2.26 51,800 53,700 51,500 2,162,300 114,601,900,000
27/05/2022 51,800 -0.30 -0.58 52,100 53,000 51,500 2,536,300 131,380,340,000
26/05/2022 52,100 -0.90 -1.73 53,000 53,700 51,500 1,632,000 85,027,200,000
25/05/2022 53,000 1.50 2.83 51,500 54,000 51,000 3,102,100 164,411,300,000
24/05/2022 51,500 2.50 4.85 49,000 51,500 48,000 2,371,200 122,116,800,000
23/05/2022 49,000 -2.30 -4.69 51,300 52,400 48,700 2,312,000 113,288,000,000
20/05/2022 51,300 1.30 2.53 50,000 53,700 49,900 3,130,100 160,574,130,000
19/05/2022 50,000 0.60 1.20 49,400 50,600 46,800 2,103,100 105,155,000,000
18/05/2022 49,400 1.10 2.23 48,300 50,300 48,300 2,423,400 119,715,960,000
17/05/2022 48,300 3.90 8.07 44,400 48,300 43,600 2,319,400 112,027,020,000
16/05/2022 44,400 0.00 ■■ 0.00 44,400 47,200 42,100 2,252,600 100,015,440,000
13/05/2022 44,400 -4.90 -11.04 49,300 49,500 44,400 3,114,400 138,279,360,000
12/05/2022 49,900 -1.60 -3.21 51,500 52,000 46,800 3,387,500 169,036,250,000
11/05/2022 51,500 1.40 2.72 50,100 51,700 49,700 2,269,000 116,853,500,000
10/05/2022 50,100 2.40 4.79 47,700 50,100 44,100 3,296,000 165,129,600,000
09/05/2022 47,700 -5.20 -10.90 52,900 52,800 47,700 8,258,900 393,949,530,000
29/04/2022 55,400 0.50 0.90 54,900 56,200 53,700 2,314,600 128,228,840,000
28/04/2022 54,900 -0.60 -1.09 55,500 57,000 53,500 2,205,300 121,070,970,000
27/04/2022 55,500 5.00 9.01 50,500 55,500 50,000 3,024,200 167,843,100,000
26/04/2022 50,500 -3.10 -6.14 53,600 53,600 48,300 7,903,200 399,111,600,000
25/04/2022 59,000 -0.50 -0.85 59,500 59,500 58,300 22,100 1,303,900,000
23/04/2022 59,500 1.20 2.02 58,300 59,900 56,000 362,230 21,552,685,000
22/04/2022 59,500 1.20 2.02 58,300 59,900 56,000 362,230 21,552,685,000
21/04/2022 58,300 -1.10 -1.89 59,400 59,400 57,000 503,870 29,375,621,000
20/04/2022 59,400 -1.40 -2.36 60,800 61,800 59,300 395,420 23,487,948,000
19/04/2022 60,800 -0.70 -1.15 61,500 63,600 60,300 418,260 25,430,208,000
18/04/2022 61,500 0.00 ■■ 0.00 61,500 63,100 59,700 589,550 36,257,325,000
16/04/2022 61,500 -5.40 -8.78 66,900 66,900 61,100 906,430 55,745,445,000
15/04/2022 61,500 -5.40 -8.78 66,900 66,900 61,100 9,064,300 557,454,450,000
14/04/2022 66,900 -1.80 -2.69 68,700 69,500 66,700 4,281,200 286,412,280,000
13/04/2022 68,700 3.60 5.24 65,100 68,700 65,000 4,911,300 337,406,310,000
12/04/2022 65,100 0.20 0.31 64,900 67,500 64,800 5,726,100 372,769,110,000
08/04/2022 64,900 -7.20 -11.09 72,100 72,100 64,900 9,677,200 628,050,280,000
07/04/2022 72,100 0.10 0.14 72,000 74,700 70,000 5,261,500 379,354,150,000
06/04/2022 72,000 -6.70 -9.31 78,700 78,200 72,000 14,996,400 1,079,740,800,000
05/04/2022 78,700 -2.40 -3.05 81,100 81,600 78,600 7,778,300 612,152,210,000
04/04/2022 81,100 0.50 0.62 80,600 82,900 80,000 4,561,800 369,961,980,000
01/04/2022 80,600 0.50 0.62 80,100 81,800 79,100 5,096,400 410,769,840,000
31/03/2022 80,100 5.10 6.37 75,000 81,200 75,000 10,598,300 848,923,830,000
30/03/2022 75,000 0.20 0.27 74,800 76,000 73,000 4,794,100 359,557,500,000
29/03/2022 74,800 1.80 2.41 73,000 75,300 72,700 3,893,700 291,248,760,000
28/03/2022 73,000 -2.40 -3.29 75,400 75,500 71,200 4,718,400 344,443,200,000
25/03/2022 75,400 0.40 0.53 75,000 77,300 75,000 4,679,700 352,849,380,000
24/03/2022 75,000 1.70 2.27 73,300 75,500 72,500 4,904,900 367,867,500,000
23/03/2022 73,300 0.80 1.09 72,500 74,700 72,200 4,128,000 302,582,400,000
22/03/2022 72,500 -1.00 -1.38 73,500 75,400 72,300 4,397,600 318,826,000,000
21/03/2022 73,500 1.80 2.45 71,700 74,800 72,000 4,183,800 307,509,300,000
18/03/2022 71,700 2.30 3.21 69,400 72,700 69,400 3,663,600 262,680,120,000
17/03/2022 69,400 1.20 1.73 68,200 70,900 68,500 1,335,600 92,690,640,000
16/03/2022 68,200 0.40 0.59 67,800 69,500 67,800 880,400 60,043,280,000
15/03/2022 67,800 2.70 3.98 65,100 68,200 64,800 1,505,900 102,100,020,000
14/03/2022 65,100 -4.20 -6.45 69,300 69,800 65,100 2,823,600 183,816,360,000
11/03/2022 69,300 -2.80 -4.04 72,100 73,000 69,300 1,954,200 135,426,060,000
10/03/2022 72,100 0.50 0.69 71,600 73,900 72,100 994,200 71,681,820,000
09/03/2022 71,600 -2.40 -3.35 74,000 74,600 70,800 3,368,300 241,170,280,000
08/03/2022 74,000 -3.30 -4.46 77,300 77,300 73,600 3,692,000 273,208,000,000
07/03/2022 77,300 0.70 0.91 76,600 78,100 74,900 4,342,200 335,652,060,000
04/03/2022 76,600 -1.60 -2.09 78,200 78,200 76,300 2,349,900 180,002,340,000
03/03/2022 78,200 2.70 3.45 75,500 78,400 75,500 5,316,800 415,773,760,000
02/03/2022 75,500 1.10 1.46 74,400 76,300 73,500 4,837,700 365,246,350,000
01/03/2022 74,400 3.00 4.03 71,400 75,400 71,200 4,844,300 360,415,920,000
28/02/2022 71,400 -0.70 -0.98 72,100 72,600 71,000 1,343,300 95,911,620,000
25/02/2022 72,100 1.80 2.50 70,300 72,700 70,300 2,133,100 153,796,510,000
24/02/2022 70,300 -2.50 -3.56 72,800 73,100 68,100 3,475,800 244,348,740,000
23/02/2022 72,800 1.70 2.34 71,100 74,400 70,900 2,936,800 213,799,040,000
22/02/2022 71,100 -2.50 -3.52 73,600 73,600 69,500 2,270,800 161,453,880,000
21/02/2022 73,600 1.80 2.45 71,800 73,800 71,200 2,453,300 180,562,880,000
18/02/2022 71,800 3.20 4.46 68,600 72,700 67,500 3,147,900 226,019,220,000
17/02/2022 68,600 0.60 0.87 68,000 68,900 67,800 787,000 53,988,200,000
16/02/2022 68,000 0.30 0.44 67,700 70,200 67,600 1,695,500 115,294,000,000
15/02/2022 67,700 0.30 0.44 67,400 67,700 64,900 1,189,200 80,508,840,000
14/02/2022 67,400 -2.10 -3.12 69,500 69,800 66,600 1,390,800 93,739,920,000
11/02/2022 69,500 1.60 2.30 67,900 71,500 67,100 2,515,400 174,820,300,000
10/02/2022 67,900 2.90 4.27 65,000 69,900 65,000 2,352,000 159,700,800,000
09/02/2022 65,000 0.30 0.46 64,700 65,900 63,500 959,700 62,380,500,000
08/02/2022 64,700 2.10 3.25 62,600 65,800 62,600 1,292,600 83,631,220,000
07/02/2022 62,600 0.60 0.96 62,000 64,500 62,000 810,000 50,706,000,000
28/01/2022 62,000 2.00 3.23 60,000 62,000 59,800 1,046,900 64,907,800,000
27/01/2022 60,000 -1.10 -1.83 61,100 61,800 59,400 1,211,600 72,696,000,000
26/01/2022 61,100 -0.30 -0.49 61,400 63,500 61,100 1,186,300 72,482,930,000
25/01/2022 61,400 1.90 3.09 59,500 61,600 55,200 963,400 59,152,760,000
24/01/2022 59,500 -5.30 -8.91 64,800 64,800 58,400 2,661,400 158,353,300,000
21/01/2022 64,800 -3.60 -5.56 68,400 69,100 64,800 1,874,400 121,461,120,000
20/01/2022 68,400 3.70 5.41 64,700 68,400 64,000 2,458,600 168,168,240,000
19/01/2022 64,700 1.80 2.78 62,900 65,700 61,500 1,894,000 122,541,800,000
18/01/2022 62,900 -2.10 -3.34 65,000 65,000 59,300 3,308,300 208,092,070,000
17/01/2022 65,000 -5.80 -8.92 70,800 73,000 63,800 4,107,700 267,000,500,000
14/01/2022 70,800 6.40 9.04 64,400 70,800 58,600 3,325,000 235,410,000,000
13/01/2022 64,400 -7.10 -11.02 71,500 73,000 64,400 4,978,100 320,589,640,000
12/01/2022 71,500 -5.70 -7.97 77,200 76,000 69,500 5,022,900 359,137,350,000
11/01/2022 77,200 -2.70 -3.50 79,900 80,200 76,000 1,897,400 146,479,280,000
10/01/2022 79,900 1.90 2.38 78,000 82,900 78,000 3,638,900 290,748,110,000
07/01/2022 78,000 7.00 8.97 71,000 78,000 70,600 3,785,600 295,276,800,000
06/01/2022 71,000 -2.00 -2.82 73,000 73,700 71,000 2,670,700 189,619,700,000
05/01/2022 73,000 -0.70 -0.96 73,700 74,600 72,700 1,620,600 118,303,800,000
04/01/2022 73,700 1.10 1.49 72,600 74,200 72,100 1,456,800 107,366,160,000
31/12/2021 72,600 -0.30 -0.41 72,900 73,400 71,000 1,386,700 100,674,420,000
30/12/2021 72,900 1.00 1.37 71,900 72,900 70,400 1,590,100 115,918,290,000
29/12/2021 71,900 -2.10 -2.92 74,000 74,300 71,900 2,373,400 170,647,460,000
22/12/2021 77,000 -4.00 -5.19 81,000 81,700 77,000 4,376,600 336,998,200,000
21/12/2021 81,000 -1.00 -1.23 82,000 83,000 78,900 4,337,600 351,345,600,000
20/12/2021 82,000 -4.80 -5.85 86,800 87,000 80,300 4,828,200 395,912,400,000
17/12/2021 86,800 -0.50 -0.58 87,300 88,700 84,900 5,080,700 441,004,760,000
16/12/2021 87,300 3.30 3.78 84,000 88,400 82,000 3,469,800 302,913,540,000
15/12/2021 84,000 -4.00 -4.76 88,000 88,100 83,200 3,396,500 285,306,000,000
14/12/2021 87,100 -3.60 -4.13 90,700 91,100 87,000 1,776,900 154,767,990,000
13/12/2021 90,700 3.80 4.19 86,900 92,000 86,600 4,829,100 437,999,370,000
10/12/2021 86,900 -3.10 -3.57 90,000 90,000 84,900 3,595,900 312,483,710,000
09/12/2021 90,000 1.30 1.44 88,700 91,100 87,800 4,034,400 363,096,000,000
08/12/2021 88,700 6.20 6.99 82,500 90,700 82,600 6,954,500 616,864,150,000
07/12/2021 82,500 7.50 9.09 75,000 82,500 74,800 5,471,200 451,374,000,000
06/12/2021 75,000 -2.30 -3.07 77,300 78,400 74,600 2,651,300 198,847,500,000
03/12/2021 77,300 0.30 0.39 77,000 78,400 75,100 852,800 65,921,440,000
02/12/2021 77,000 2.00 2.60 75,000 78,000 75,000 954,700 73,511,900,000
01/12/2021 75,000 -3.00 -4.00 78,000 78,300 75,000 925,000 69,375,000,000
30/11/2021 78,000 -2.00 -2.56 80,000 81,500 78,000 1,414,100 110,299,800,000
29/11/2021 80,000 0.00 ■■ 0.00 80,000 80,600 76,100 1,993,900 159,512,000,000
26/11/2021 80,000 -2.50 -3.13 82,500 82,600 77,000 2,928,600 234,288,000,000
25/11/2021 82,500 -1.60 -1.94 84,100 85,000 79,800 3,487,700 287,735,250,000
24/11/2021 84,100 -3.20 -3.80 87,300 88,400 82,400 3,406,600 286,495,060,000
23/11/2021 87,300 -0.70 -0.80 88,000 90,000 85,700 2,907,700 253,842,210,000
22/11/2021 88,000 0.00 ■■ 0.00 88,000 90,100 84,900 3,482,500 306,460,000,000
19/11/2021 88,000 5.10 5.80 82,900 89,200 82,600 4,056,300 356,954,400,000
18/11/2021 82,900 1.60 1.93 81,300 83,100 81,000 1,677,500 139,064,750,000
17/11/2021 81,300 -1.20 -1.48 82,500 83,400 79,800 3,196,800 259,899,840,000
16/11/2021 82,500 0.50 0.61 82,000 82,900 78,400 2,695,600 222,387,000,000
15/11/2021 82,000 -7.00 -8.54 89,000 90,500 80,900 4,593,200 376,642,400,000
12/11/2021 89,000 -3.00 -3.37 92,000 94,000 87,900 3,593,400 319,812,600,000
11/11/2021 92,000 -3.00 -3.26 95,000 95,000 90,000 3,087,300 284,031,600,000
10/11/2021 95,000 0.50 0.53 94,500 95,000 88,800 5,279,500 501,552,500,000
09/11/2021 94,500 2.40 2.54 92,100 97,000 89,900 6,124,700 578,784,150,000
08/11/2021 94,500 7.80 8.25 86,700 95,000 85,800 6,201,300 586,022,850,000
05/11/2021 86,700 6.60 7.61 80,100 88,100 80,100 6,151,500 533,335,050,000
04/11/2021 80,100 7.20 8.99 72,900 80,100 72,400 675,060 54,072,306,000
03/11/2021 72,900 -5.60 -7.68 78,500 81,000 72,900 6,527,100 475,825,590,000
02/11/2021 78,500 4.60 5.86 73,900 80,100 73,500 6,209,500 487,445,750,000
01/11/2021 73,900 -0.20 -0.27 74,100 76,000 72,600 4,391,000 324,494,900,000
29/10/2021 74,100 -0.40 -0.54 74,500 76,000 72,000 3,639,500 269,686,950,000
28/10/2021 74,500 5.70 7.65 68,800 75,600 68,800 6,767,200 504,156,400,000
27/10/2021 68,800 3.30 4.80 65,500 70,100 64,800 474,080 32,616,704,000
26/10/2021 65,500 -0.80 -1.22 66,300 66,400 63,400 3,261,900 213,654,450,000
25/10/2021 66,300 3.50 5.28 62,800 67,100 62,000 3,869,600 256,554,480,000
22/10/2021 62,800 1.20 1.91 61,600 63,100 60,800 3,078,100 193,304,680,000
21/10/2021 61,600 0.20 0.32 61,400 61,900 60,700 1,575,600 97,056,960,000
20/10/2021 61,400 0.00 ■■ 0.00 61,400 61,900 59,700 2,102,000 129,062,800,000
19/10/2021 61,400 1.30 2.12 60,100 61,900 58,400 2,253,200 138,346,480,000
18/10/2021 60,100 0.80 1.33 59,300 61,500 58,000 2,849,300 171,242,930,000
15/10/2021 59,300 2.10 3.54 57,200 59,700 57,100 4,550,400 269,838,720,000
14/10/2021 57,200 5.00 8.74 52,200 57,400 52,300 6,292,800 359,948,160,000
13/10/2021 52,200 1.60 3.07 50,600 53,000 50,600 2,372,000 123,818,400,000
12/10/2021 50,600 -3.80 -7.51 54,400 55,200 50,500 6,765,100 342,314,060,000
11/10/2021 54,400 -0.30 -0.55 54,700 54,800 53,700 2,436,700 132,556,480,000
08/10/2021 54,700 -0.10 -0.18 54,800 55,600 54,400 1,867,100 102,130,370,000
07/10/2021 55,100 1.50 2.72 53,600 55,300 53,400 1,135,000 62,538,500,000
06/10/2021 53,600 -0.50 -0.93 54,100 54,700 53,200 1,984,900 106,390,640,000
05/10/2021 54,100 0.90 1.66 53,200 55,000 53,100 2,147,700 116,190,570,000
04/10/2021 53,200 0.60 1.13 52,000 53,500 51,900 1,842,700 98,031,640,000
01/10/2021 52,600 0.60 1.14 52,000 53,500 51,800 1,602,500 84,291,500,000
30/09/2021 52,000 0.00 ■■ 0.00 52,000 52,200 51,600 2,153,700 111,992,400,000
29/09/2021 52,000 1.20 2.31 50,800 52,300 50,000 2,478,400 128,876,800,000
28/09/2021 50,800 1.80 3.54 49,600 50,800 48,500 3,222,500 163,703,000,000
27/09/2021 49,000 -0.60 -1.22 49,600 50,700 48,900 2,876,300 140,938,700,000
24/09/2021 49,600 -1.00 -2.02 50,600 50,400 49,400 1,996,400 99,021,440,000
23/09/2021 50,600 -1.40 -2.77 52,000 52,400 49,100 2,802,200 141,791,320,000
22/09/2021 52,000 3.40 6.54 48,600 52,000 48,200 6,406,300 333,127,600,000
21/09/2021 48,600 1.50 3.09 47,100 48,700 45,800 4,801,400 233,348,040,000
20/09/2021 47,100 1.10 2.34 46,000 48,500 46,000 7,692,100 362,297,910,000
17/09/2021 46,000 0.20 0.43 45,800 46,500 45,100 3,357,100 154,426,600,000
16/09/2021 45,800 1.60 3.49 44,200 46,400 44,300 6,838,000 313,180,400,000
15/09/2021 44,200 0.30 0.68 43,900 44,900 43,100 3,930,300 173,719,260,000
14/09/2021 43,900 -0.10 -0.23 44,000 45,500 43,600 5,438,200 238,736,980,000
13/09/2021 44,000 -0.30 -0.68 44,300 44,900 43,600 4,709,000 207,196,000,000
10/09/2021 44,300 -0.70 -1.58 45,000 45,500 43,900 4,366,500 193,435,950,000
09/09/2021 45,000 3.00 6.67 42,000 45,500 42,500 7,719,600 347,382,000,000
08/09/2021 42,000 0.70 1.67 41,300 42,500 40,700 5,704,500 239,589,000,000
07/09/2021 41,300 -1.20 -2.91 42,500 43,400 41,100 9,238,800 381,562,440,000
06/09/2021 42,500 1.10 2.59 41,400 44,000 41,400 5,657,700 240,452,250,000
01/09/2021 41,400 1.40 3.38 40,000 42,100 39,900 6,859,400 283,979,160,000
31/08/2021 40,000 1.80 4.50 38,200 41,800 37,900 10,175,900 407,036,000,000
30/08/2021 38,200 0.10 0.26 38,100 39,400 38,100 4,034,000 154,098,800,000
27/08/2021 38,100 1.50 3.94 36,600 38,300 36,000 4,245,500 161,753,550,000
26/08/2021 36,600 0.50 1.37 36,100 37,200 36,000 3,139,000 114,887,400,000
25/08/2021 36,100 1.40 3.88 34,700 36,200 34,700 1,861,000 67,182,100,000
24/08/2021 34,700 -1.30 -3.75 36,000 36,500 34,600 4,186,400 145,268,080,000
23/08/2021 36,000 -2.30 -6.39 38,300 38,300 36,000 3,730,200 134,287,200,000
20/08/2021 38,300 -1.40 -3.66 39,700 40,300 36,800 7,257,100 277,946,930,000
19/08/2021 39,700 1.20 3.02 38,500 39,700 38,500 6,205,700 246,366,290,000
18/08/2021 38,500 0.50 1.30 38,000 38,800 37,600 3,423,800 131,816,300,000
17/08/2021 38,000 -0.50 -1.32 38,500 39,000 37,600 3,065,500 116,489,000,000
16/08/2021 38,500 2.50 6.49 36,000 38,800 36,000 7,094,300 273,130,550,000
13/08/2021 36,000 0.90 2.50 35,100 36,000 34,700 2,399,800 86,392,800,000
12/08/2021 35,100 -0.10 -0.28 35,200 36,400 34,700 3,256,200 114,292,620,000
11/08/2021 35,200 -0.80 -2.27 36,000 36,000 35,100 2,333,300 82,132,160,000
10/08/2021 36,000 0.20 0.56 35,800 36,500 35,700 2,368,700 85,273,200,000
09/08/2021 35,800 1.70 4.75 34,100 35,800 33,800 3,173,100 113,596,980,000
06/08/2021 34,100 0.30 0.88 33,800 34,700 33,800 2,083,300 71,040,530,000
05/08/2021 33,800 0.40 1.18 33,400 34,300 33,300 1,165,100 39,380,380,000
04/08/2021 33,400 -0.20 -0.60 33,600 34,100 33,000 1,998,600 66,753,240,000
03/08/2021 33,600 -0.20 -0.60 33,800 34,100 33,100 1,813,500 60,933,600,000
02/08/2021 33,800 -0.60 -1.78 34,400 34,500 33,700 1,353,700 45,755,060,000
30/07/2021 34,400 -0.40 -1.16 34,800 35,000 34,100 1,433,700 49,319,280,000
29/07/2021 34,800 0.20 0.57 34,600 35,000 34,000 1,115,700 38,826,360,000
28/07/2021 34,600 0.80 2.31 33,800 35,100 33,700 2,480,100 85,811,460,000
27/07/2021 33,800 0.00 ■■ 0.00 33,800 34,400 33,800 932,400 31,515,120,000
26/07/2021 33,800 0.20 0.59 33,200 34,500 32,900 2,000,000 67,600,000,000
23/07/2021 33,600 0.40 1.19 33,200 34,500 32,900 2,273,500 76,389,600,000
22/07/2021 33,200 1.40 4.22 31,800 33,900 31,700 2,357,400 78,265,680,000
21/07/2021 31,800 0.00 ■■ 0.00 31,800 32,300 31,500 639,600 20,339,280,000
20/07/2021 31,800 1.80 5.66 30,000 31,900 29,100 1,916,600 60,947,880,000
19/07/2021 30,000 -2.30 -7.67 32,300 31,900 30,000 2,396,700 71,901,000,000
16/07/2021 32,300 -0.10 -0.31 32,400 32,800 32,000 1,067,900 34,493,170,000
15/07/2021 32,400 0.90 2.78 31,500 32,500 31,000 1,301,000 42,152,400,000
14/07/2021 31,500 -0.20 -0.63 31,700 32,800 28,600 1,909,400 60,146,100,000
13/07/2021 31,700 0.90 2.84 30,800 32,000 29,000 2,482,600 78,698,420,000
12/07/2021 30,800 -3.20 -10.39 34,000 33,700 30,600 5,846,300 180,066,040,000
09/07/2021 34,000 -1.00 -2.94 35,000 35,000 33,300 1,967,800 66,905,200,000
08/07/2021 35,000 -1.00 -2.86 36,000 36,000 34,800 1,050,500 36,767,500,000
07/07/2021 36,000 2.00 5.56 34,000 36,000 33,300 2,747,200 98,899,200,000
06/07/2021 34,000 -1.70 -5.00 35,700 36,000 34,000 3,721,700 126,537,800,000
05/07/2021 35,700 -0.30 -0.84 36,000 36,500 35,400 2,414,700 86,204,790,000
02/07/2021 36,000 -0.30 -0.83 36,300 36,900 35,500 1,584,200 57,031,200,000
01/07/2021 36,300 0.30 0.83 36,000 37,100 36,000 1,600,400 58,094,520,000
30/06/2021 36,000 -0.60 -1.67 36,600 36,800 36,000 1,520,600 54,741,600,000
29/06/2021 36,600 -0.40 -1.09 37,000 37,300 36,500 1,166,200 42,682,920,000
28/06/2021 37,000 0.60 1.62 36,400 37,400 35,500 2,208,000 81,696,000,000
25/06/2021 36,400 0.00 ■■ 0.00 36,400 36,800 35,800 2,865,000 104,286,000,000
24/06/2021 36,400 -0.60 -1.65 37,000 37,300 36,300 2,747,500 100,009,000,000
23/06/2021 37,000 -0.30 -0.81 37,300 37,900 36,600 3,631,800 134,376,600,000
22/06/2021 37,300 -0.80 -2.14 38,100 38,600 37,300 4,484,700 167,279,310,000
21/06/2021 38,100 -0.80 -2.10 38,900 39,700 38,100 3,748,300 142,810,230,000
18/06/2021 38,900 -0.40 -1.03 39,300 39,900 38,800 4,659,400 181,250,660,000
17/06/2021 39,300 0.30 0.76 39,000 39,400 38,300 2,907,500 114,264,750,000
16/06/2021 39,000 -0.40 -1.03 39,400 40,900 39,000 4,610,200 179,797,800,000
15/06/2021 38,700 2.80 7.24 35,900 39,400 37,100 6,694,000 259,057,800,000
14/06/2021 35,900 -1.80 -5.01 37,700 39,600 35,900 9,595,800 344,489,220,000
11/06/2021 37,700 0.00 ■■ 0.00 37,700 38,300 37,000 2,530,200 95,388,540,000
10/06/2021 37,700 -0.40 -1.06 38,100 38,900 37,300 3,019,900 113,850,230,000
09/06/2021 38,100 0.30 0.79 37,800 39,500 37,000 3,962,300 150,963,630,000
08/06/2021 37,800 -1.60 -4.23 39,400 41,300 36,600 6,920,800 261,606,240,000
07/06/2021 39,400 1.10 2.79 38,300 40,500 38,300 8,202,300 323,170,620,000
04/06/2021 38,300 -0.60 -1.57 38,900 39,000 37,900 4,208,800 161,197,040,000
03/06/2021 38,900 -0.40 -1.03 39,300 39,800 38,800 3,855,100 149,963,390,000
02/06/2021 39,300 1.90 4.83 37,400 40,000 36,500 8,085,300 317,752,290,000
01/06/2021 37,400 -1.20 -3.21 38,600 39,000 37,400 4,671,600 174,717,840,000
31/05/2021 38,600 1.20 3.11 35,600 38,800 37,400 5,099,900 196,856,140,000
28/05/2021 37,400 1.80 4.81 35,600 37,400 35,600 7,498,700 280,451,380,000
27/05/2021 35,600 0.00 ■■ 0.00 35,600 36,400 35,000 4,336,700 154,386,520,000
26/05/2021 35,600 -0.80 -2.25 36,400 36,400 35,300 2,388,100 85,016,360,000
25/05/2021 36,400 -0.10 -0.27 36,500 36,900 36,000 2,123,800 77,306,320,000
24/05/2021 36,500 0.60 1.64 35,900 36,900 35,800 2,521,500 92,034,750,000
21/05/2021 35,900 1.60 4.46 34,300 36,900 34,000 3,514,200 126,159,780,000
20/05/2021 34,300 -0.50 -1.46 34,800 34,900 34,000 1,200,800 41,187,440,000
19/05/2021 34,800 0.20 0.57 34,600 35,400 34,500 2,011,700 70,007,160,000
18/05/2021 34,600 0.90 2.60 33,700 35,000 33,700 2,885,700 99,845,220,000
17/05/2021 33,700 -0.60 -1.78 34,300 35,000 32,100 1,598,400 53,866,080,000
14/05/2021 34,300 -0.20 -0.58 34,500 34,700 33,400 1,003,900 34,433,770,000
13/05/2021 34,500 -0.80 -2.32 35,300 36,000 34,000 2,152,500 74,261,250,000
12/05/2021 35,300 1.00 2.83 34,300 35,300 34,000 1,857,800 65,580,340,000
11/05/2021 34,300 0.50 1.46 33,800 34,800 33,700 1,682,900 57,723,470,000
10/05/2021 33,800 -0.50 -1.48 34,300 34,300 33,500 1,612,700 54,509,260,000
07/05/2021 34,300 0.30 0.87 34,000 35,500 33,800 1,864,400 63,948,920,000
06/05/2021 34,000 0.10 0.29 33,900 34,500 33,800 2,039,300 69,336,200,000
05/05/2021 33,900 1.30 3.83 32,600 34,000 32,600 1,600,400 54,253,560,000
04/05/2021 32,700 -0.80 -2.45 33,500 33,300 31,700 541,900 17,720,130,000
29/04/2021 33,500 -0.60 -1.79 34,100 34,300 33,400 1,209,700 40,524,950,000
28/04/2021 34,100 0.80 2.35 33,300 34,600 33,200 1,510,500 51,508,050,000
27/04/2021 33,300 0.50 1.50 32,800 33,700 32,400 1,866,800 62,164,440,000
26/04/2021 32,800 -1.30 -3.96 34,100 34,500 32,500 1,563,300 51,276,240,000
23/04/2021 34,100 1.00 2.93 33,100 34,200 32,000 2,114,900 72,118,090,000
22/04/2021 33,100 -1.90 -5.74 35,000 35,300 33,000 3,705,500 122,652,050,000
20/04/2021 35,000 -1.10 -3.14 36,100 36,600 34,600 2,338,900 81,861,500,000
19/04/2021 36,100 0.50 1.39 35,600 36,300 35,000 1,956,200 70,618,820,000
16/04/2021 35,600 -1.40 -3.93 37,000 37,200 35,100 4,961,900 176,643,640,000
15/04/2021 37,000 -0.90 -2.43 37,900 38,000 37,000 3,329,600 123,195,200,000
14/04/2021 37,900 0.30 0.79 37,600 38,300 37,300 2,149,000 81,447,100,000
13/04/2021 37,600 -1.70 -4.52 39,300 39,600 37,600 6,349,300 238,733,680,000
12/04/2021 39,300 -0.50 -1.27 39,800 40,000 39,100 3,911,900 153,737,670,000
09/04/2021 39,800 -1.00 -2.51 40,800 41,000 39,600 2,783,800 110,795,240,000
08/04/2021 40,800 0.70 1.72 40,100 41,500 40,100 4,414,300 180,103,440,000
07/04/2021 40,100 1.30 3.24 38,800 40,200 38,500 6,672,000 267,547,200,000
06/04/2021 38,800 0.10 0.26 38,700 39,600 38,300 2,969,200 115,204,960,000
05/04/2021 38,700 -0.90 -2.33 38,600 40,000 38,600 3,274,800 126,734,760,000
02/04/2021 39,600 1.00 2.53 38,600 40,900 38,600 8,268,400 327,428,640,000
01/04/2021 38,600 1.00 2.59 37,600 38,700 37,700 3,038,500 117,286,100,000
31/03/2021 37,600 0.10 0.27 37,500 38,500 37,400 2,543,700 95,643,120,000
30/03/2021 37,500 0.10 0.27 37,400 38,000 37,000 1,824,800 68,430,000,000
29/03/2021 37,400 -0.20 -0.53 37,600 38,000 37,000 1,408,900 52,692,860,000
26/03/2021 37,600 0.10 0.27 37,500 37,700 34,500 4,575,700 172,046,320,000
25/03/2021 37,500 -0.50 -1.33 38,000 38,300 37,400 1,006,200 37,732,500,000
24/03/2021 38,000 -1.20 -3.16 39,200 39,200 36,900 2,662,000 101,156,000,000
23/03/2021 39,200 1.70 4.34 37,500 40,100 37,100 8,359,000 327,672,800,000
22/03/2021 37,500 0.00 ■■ 0.00 37,500 37,700 37,200 1,208,700 45,326,250,000
19/03/2021 37,500 -0.50 -1.33 38,000 38,100 37,400 1,712,300 64,211,250,000
18/03/2021 38,000 0.10 0.26 37,900 38,700 37,800 2,991,000 113,658,000,000
17/03/2021 37,900 0.80 2.11 37,100 37,900 36,900 2,185,100 82,815,290,000
16/03/2021 37,100 -0.40 -1.08 37,500 37,800 36,900 2,456,000 91,117,600,000
15/03/2021 37,500 0.20 0.53 37,300 38,300 37,300 2,013,500 75,506,250,000
12/03/2021 37,300 -0.50 -1.34 37,800 38,200 37,200 3,001,000 111,937,300,000
11/03/2021 37,800 -0.40 -1.06 38,200 38,500 37,700 2,819,600 106,580,880,000
10/03/2021 38,200 0.50 1.31 37,700 38,400 37,300 2,589,800 98,930,360,000
09/03/2021 37,700 -0.10 -0.27 37,800 38,400 37,000 1,686,600 63,584,820,000
08/03/2021 37,800 0.80 2.12 37,000 38,000 37,200 2,224,000 84,067,200,000
05/03/2021 37,000 -1.10 -2.97 38,100 38,100 36,700 5,808,900 214,929,300,000
04/03/2021 38,100 -1.70 -4.46 39,800 39,800 37,000 5,841,700 222,568,770,000
03/03/2021 39,800 -0.30 -0.75 40,100 40,000 39,400 3,128,400 124,510,320,000
02/03/2021 40,100 0.20 0.50 39,900 40,700 39,800 5,006,500 200,760,650,000
01/03/2021 39,900 1.10 2.76 38,800 40,000 38,000 3,253,000 129,794,700,000
26/02/2021 38,800 0.60 1.55 38,200 39,000 37,000 3,208,900 124,505,320,000
25/02/2021 38,200 -0.80 -2.09 39,000 39,300 37,500 6,020,000 229,964,000,000
24/02/2021 39,000 -1.20 -3.08 40,200 40,800 38,500 6,967,600 271,736,400,000
23/02/2021 40,200 -0.80 -1.99 41,000 41,000 39,800 5,149,900 207,025,980,000
22/02/2021 41,000 -0.80 -1.95 41,800 41,800 40,300 6,385,300 261,797,300,000
19/02/2021 41,200 -0.60 -1.46 41,800 42,000 40,800 2,319,400 95,559,280,000
18/02/2021 41,800 0.30 0.72 41,500 41,800 40,600 7,128,800 297,983,840,000
17/02/2021 41,500 1.30 3.13 40,200 42,100 39,600 6,223,300 258,266,950,000
09/02/2021 40,200 1.70 4.23 38,500 40,900 37,000 6,139,400 246,803,880,000
08/02/2021 38,500 -2.70 -7.01 39,000 41,500 37,400 5,723,300 220,347,050,000
05/02/2021 41,200 2.20 5.34 39,000 41,300 38,100 5,077,100 209,176,520,000
05/01/2021 36,400 0.90 2.47 35,500 36,600 35,400 753,300 27,420,120,000
04/01/2021 35,500 0.00 ■■ 0.00 35,500 36,400 35,500 2,019,500 71,692,250,000
31/12/2020 35,500 -0.50 -1.41 36,000 36,100 35,300 489,900 17,391,450,000
30/12/2020 36,000 0.00 ■■ 0.00 36,000 36,900 35,300 874,800 31,492,800,000
29/12/2020 36,000 0.80 2.22 35,200 37,100 34,900 161,770 5,823,720,000
28/12/2020 35,200 -1.40 -3.98 36,600 37,000 35,000 162,740 5,728,448,000
27/12/2020 36,600 0.40 1.09 36,200 37,000 35,200 65,810 2,408,646,000
25/12/2020 36,600 0.40 1.09 36,200 37,000 35,200 65,810 2,408,646,000
24/12/2020 36,200 -0.60 -1.66 36,800 37,800 34,000 150,250 5,439,050,000
23/12/2020 36,800 -1.60 -4.35 38,400 38,500 34,600 319,120 11,743,616,000
22/12/2020 38,400 0.00 ■■ 0.00 38,400 39,200 38,000 129,230 4,962,432,000
21/12/2020 38,400 1.50 3.91 36,900 38,400 36,900 134,150 5,151,360,000
20/12/2020 36,900 1.00 2.71 35,900 38,000 35,700 269,960 9,961,524,000
18/12/2020 36,900 1.00 2.71 35,900 38,000 35,700 269,960 9,961,524,000
17/12/2020 35,900 0.40 1.11 35,500 35,900 34,500 176,080 6,321,272,000
16/12/2020 35,500 0.50 1.41 35,000 36,000 35,000 112,040 3,977,420,000
15/12/2020 35,000 1.90 5.43 33,100 35,000 33,100 252,970 8,853,950,000
14/12/2020 33,100 0.70 2.11 32,400 33,800 32,400 90,480 2,994,888,000
13/12/2020 32,400 -0.20 -0.62 32,600 32,900 31,900 169,310 5,485,644,000
11/12/2020 32,400 -0.20 -0.62 32,600 32,900 31,900 169,310 5,485,644,000
10/12/2020 32,600 -0.70 -2.15 33,300 33,600 32,600 115,840 3,776,384,000
09/12/2020 33,300 -0.50 -1.50 33,800 34,700 33,200 161,100 5,364,630,000
08/12/2020 33,800 0.50 1.48 33,300 34,700 32,100 96,460 3,260,348,000
07/12/2020 33,300 0.30 0.90 33,000 34,200 32,000 133,070 4,431,231,000
04/12/2020 33,200 -0.50 -1.51 33,700 34,000 32,900 707,800 23,498,960,000
03/12/2020 33,700 1.30 3.86 32,400 34,500 32,200 171,230 5,770,451,000
02/12/2020 32,400 2.90 8.95 29,500 32,400 28,900 187,140 6,063,336,000
01/12/2020 29,500 1.40 4.75 28,100 29,800 27,100 219,490 6,474,955,000
30/11/2020 28,100 -1.40 -4.98 29,500 29,900 28,000 1,536,000 43,161,600,000
27/11/2020 29,500 2.60 8.81 26,900 29,500 28,500 1,150,000 33,925,000,000
26/11/2020 26,900 -0.70 -2.60 27,600 30,300 26,900 9,683,300 260,480,770,000
25/11/2020 27,600 0.10 0.36 27,500 28,700 27,500 3,122,300 86,175,480,000
24/11/2020 27,500 -1.20 -4.36 28,700 30,000 27,500 1,025,600 28,204,000,000
23/11/2020 28,700 1.20 4.18 27,500 29,600 26,700 988,300 28,364,210,000
20/11/2020 27,500 -0.50 -1.82 28,000 28,600 27,200 463,200 12,738,000,000
19/11/2020 28,000 1.10 3.93 26,900 28,900 26,900 311,000 8,708,000,000
18/11/2020 26,900 0.40 1.49 26,500 26,900 26,500 11,350 305,315,000
17/11/2020 26,500 -0.10 -0.38 26,600 26,500 26,400 22,260 589,890,000
16/11/2020 26,600 0.10 0.38 26,500 27,100 26,500 39,810 1,058,946,000
13/11/2020 26,500 0.10 0.38 26,400 26,500 26,300 23,360 619,040,000
12/11/2020 26,400 0.10 0.38 26,300 26,900 26,300 25,690 678,216,000
11/11/2020 26,300 0.00 ■■ 0.00 26,300 26,600 26,300 14,170 372,671,000
10/11/2020 26,300 -0.10 -0.38 26,400 27,500 25,000 35,510 933,913,000
09/11/2020 26,400 0.10 0.38 26,300 26,800 26,300 11,300 298,320,000
06/11/2020 26,300 0.10 0.38 26,200 26,300 26,000 1,550 40,765,000
05/11/2020 26,200 -0.60 -2.29 26,800 26,800 26,100 76,000 1,991,200,000
04/11/2020 26,800 0.10 0.37 26,700 27,000 26,700 3,980 106,664,000
03/11/2020 26,700 0.50 1.87 26,200 27,000 26,300 10,280 274,476,000
02/11/2020 26,200 0.80 3.05 25,400 27,000 25,300 49,650 1,300,830,000
30/10/2020 25,400 0.10 0.39 25,300 25,400 25,000 14,700 373,380,000
29/10/2020 25,300 -0.20 -0.79 25,500 25,500 24,500 32,900 832,370,000
28/10/2020 25,500 0.10 0.39 25,400 25,800 24,000 138,700 3,536,850,000
27/10/2020 25,400 -0.40 -1.57 25,800 26,000 24,700 5,830 148,082,000
26/10/2020 25,800 -0.20 -0.78 26,000 26,000 25,700 16,100 415,380,000
23/10/2020 26,000 0.00 ■■ 0.00 26,000 26,100 25,700 23,010 598,260,000
22/10/2020 26,000 0.00 ■■ 0.00 26,000 26,500 26,000 18,990 493,740,000
21/10/2020 26,000 -0.30 -1.15 26,300 27,500 26,000 292,200 7,597,200,000
20/10/2020 26,300 0.40 1.52 25,900 26,400 25,500 32,340 850,542,000
19/10/2020 25,900 0.00 ■■ 0.00 25,900 26,100 25,500 18,380 476,042,000
16/10/2020 25,900 -0.60 -2.32 26,500 26,600 25,400 16,200 419,580,000
15/10/2020 26,500 2.40 9.06 24,100 26,500 23,900 803,400 21,290,100,000
14/10/2020 24,100 0.10 0.41 24,000 24,600 23,800 18,760 452,116,000
13/10/2020 24,000 0.00 ■■ 0.00 24,000 24,000 23,700 37,000 888,000,000
12/10/2020 24,000 -0.30 -1.25 24,300 24,400 23,800 22,600 542,400,000
09/10/2020 24,300 -0.10 -0.41 24,400 24,300 23,300 33,300 809,190,000
08/10/2020 24,400 0.00 ■■ 0.00 24,400 24,500 23,900 11,130 271,572,000
07/10/2020 24,400 -0.20 -0.82 24,600 25,500 24,000 19,410 473,604,000
06/10/2020 24,600 0.60 2.44 24,000 24,700 23,900 243,500 5,990,100,000
05/10/2020 24,000 0.60 2.50 23,400 24,000 23,000 131,200 3,148,800,000
02/10/2020 23,400 -0.10 -0.43 23,500 23,600 22,800 1,980 46,332,000
01/10/2020 23,500 0.00 ■■ 0.00 23,500 23,500 23,100 5,240 123,140,000
30/09/2020 23,500 -0.10 -0.43 23,600 23,800 22,700 670 15,745,000
29/09/2020 23,600 0.00 ■■ 0.00 23,600 23,900 23,300 8,730 206,028,000
28/09/2020 23,600 -0.10 -0.42 23,700 23,700 22,300 159,500 3,764,200,000
25/09/2020 23,700 -0.10 -0.42 23,800 23,900 23,700 42,500 1,007,250,000
24/09/2020 23,800 0.00 ■■ 0.00 23,800 23,900 23,800 1,980 47,124,000
23/09/2020 23,800 0.00 ■■ 0.00 23,800 24,000 23,600 11,830 281,554,000
22/09/2020 23,800 -0.20 -0.84 24,000 23,900 23,100 3,580 85,204,000
21/09/2020 24,000 0.20 0.83 23,800 25,000 23,700 74,800 1,795,200,000
18/09/2020 23,800 0.10 0.42 23,700 24,000 23,600 7,920 188,496,000
17/09/2020 23,700 -0.20 -0.84 23,900 23,900 23,600 6,450 152,865,000
16/09/2020 23,900 0.00 ■■ 0.00 23,900 24,100 23,700 106,500 2,545,350,000
15/09/2020 23,900 -0.30 -1.26 24,200 24,500 23,900 17,390 415,621,000
14/09/2020 24,200 1.20 4.96 23,000 24,300 22,500 50,480 1,221,616,000
11/09/2020 23,000 -0.30 -1.30 23,300 23,300 22,800 79,200 1,821,600,000
10/09/2020 23,300 0.10 0.43 23,200 23,400 22,800 7,370 171,721,000
09/09/2020 23,200 0.00 ■■ 0.00 23,200 23,500 23,000 86,300 2,002,160,000
08/09/2020 23,200 0.00 ■■ 0.00 23,200 23,700 23,100 11,940 277,008,000
07/09/2020 23,200 1.10 4.74 22,100 23,900 22,100 33,540 778,128,000
04/09/2020 22,100 0.10 0.45 22,000 22,400 21,800 7,390 163,319,000
03/09/2020 22,000 -0.30 -1.36 22,300 22,600 21,600 3,910 86,020,000
01/09/2020 22,300 0.10 0.45 22,200 22,500 21,500 7,540 168,142,000
31/08/2020 22,200 -0.50 -2.25 22,700 22,700 21,900 4,650 103,230,000
28/08/2020 22,700 0.20 0.88 22,500 23,400 22,400 209,400 4,753,380,000
27/08/2020 22,500 1.00 4.44 21,500 22,900 21,500 173,700 3,908,250,000
26/08/2020 21,500 1.80 8.37 19,700 21,500 19,600 17,350 373,025,000
25/08/2020 19,700 0.10 0.51 19,600 19,700 19,600 450 8,865,000
24/08/2020 19,600 0.10 0.51 19,500 19,600 19,400 6,390 125,244,000
21/08/2020 19,500 0.00 ■■ 0.00 19,500 19,800 18,800 33,900 661,050,000
20/08/2020 19,500 -0.40 -2.05 19,900 19,500 19,500 10,000 195,000,000
19/08/2020 19,900 0.00 ■■ 0.00 19,900 20,000 19,800 2,320 46,168,000
18/08/2020 19,900 0.40 2.01 19,500 20,000 19,700 3,090 61,491,000
17/08/2020 19,500 0.00 ■■ 0.00 19,500 19,700 19,500 5,900 115,050,000
14/08/2020 19,500 -0.10 -0.51 19,600 19,800 19,400 1,710 33,345,000
13/08/2020 19,600 -0.20 -1.02 19,800 19,600 19,600 400 7,840,000
12/08/2020 19,800 0.00 ■■ 0.00 19,800 19,800 19,100 610 12,078,000
11/08/2020 19,800 0.30 1.52 19,500 20,300 19,800 1,420 28,116,000
10/08/2020 19,500 0.60 3.08 18,900 19,500 18,900 2,620 51,090,000
07/08/2020 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 59,600 1,126,440,000
06/08/2020 18,900 0.00 ■■ 0.00 18,900 19,000 18,900 20 378,000
05/08/2020 18,900 0.00 ■■ 0.00 18,900 19,000 18,900 1,990 37,611,000
04/08/2020 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 800 15,120,000
03/08/2020 18,900 0.20 1.06 18,700 18,900 18,700 500 9,450,000
31/07/2020 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 150 2,805,000
30/07/2020 18,700 0.00 ■■ 0.00 18,700 18,700 18,600 91,000 1,701,700,000
29/07/2020 18,700 -0.10 -0.53 18,800 18,700 18,400 660 12,342,000
28/07/2020 18,800 0.00 ■■ 0.00 18,800 18,800 18,300 23,500 441,800,000
27/07/2020 18,800 -0.20 -1.06 19,000 18,800 18,100 1,120 21,056,000
24/07/2020 19,000 -0.40 -2.11 19,400 19,100 18,300 50,300 955,700,000
23/07/2020 19,400 0.00 ■■ 0.00 19,400 19,600 19,000 400 7,760,000
22/07/2020 19,400 0.40 2.06 19,000 19,600 19,000 640 12,416,000
21/07/2020 19,300 -0.30 -1.55 19,600 19,600 19,100 1,130 21,809,000
20/07/2020 19,600 0.00 ■■ 0.00 19,600 19,600 19,200 630 12,348,000
17/07/2020 19,600 0.50 2.55 19,100 19,700 19,100 710 13,916,000
16/07/2020 19,100 -0.60 -3.14 19,700 19,800 19,100 440 8,404,000
15/07/2020 19,700 0.20 1.02 19,500 19,700 19,400 310 6,107,000
14/07/2020 19,500 0.10 0.51 19,400 19,700 19,200 11,600 226,200,000
13/07/2020 19,400 0.00 ■■ 0.00 19,400 19,400 19,100 1,590 30,846,000
10/07/2020 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 10 194,000
09/07/2020 19,400 0.40 2.06 19,000 19,500 19,000 1,530 29,682,000
08/07/2020 19,000 -0.40 -2.11 19,400 19,200 19,000 380 7,220,000
07/07/2020 19,400 0.00 ■■ 0.00 19,400 19,400 19,000 7,500 145,500,000
06/07/2020 19,400 -0.30 -1.55 19,700 19,800 19,400 370 7,178,000
03/07/2020 19,700 0.50 2.54 19,200 20,000 19,200 7,250 142,825,000
02/07/2020 19,200 1.50 7.81 17,700 19,200 18,000 3,940 75,648,000
01/07/2020 17,700 -0.30 -1.69 18,000 18,000 17,700 1,570 27,789,000
30/06/2020 18,000 0.00 ■■ 0.00 18,000 18,000 17,900 1,750 31,500,000
29/06/2020 18,000 0.00 ■■ 0.00 18,000 18,300 17,500 3,320 59,760,000
26/06/2020 18,000 0.00 ■■ 0.00 18,000 18,100 18,000 9,500 171,000,000
25/06/2020 18,000 -0.20 -1.11 18,200 18,300 18,000 2,020 36,360,000
24/06/2020 18,200 -0.10 -0.55 18,300 18,500 18,200 11,600 211,120,000
23/06/2020 18,300 -0.10 -0.55 18,400 18,500 18,300 14,500 265,350,000
22/06/2020 18,400 -0.10 -0.54 18,500 18,600 18,300 3,000 55,200,000
19/06/2020 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 4,000 74,000,000
18/06/2020 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 800 14,800,000
17/06/2020 18,500 0.20 1.08 18,300 18,500 18,000 1,150 21,275,000
16/06/2020 18,300 0.30 1.64 18,000 18,300 17,900 1,110 20,313,000
15/06/2020 18,000 -0.10 -0.56 18,100 18,200 17,700 1,520 27,360,000
12/06/2020 18,100 -0.30 -1.66 18,400 18,200 17,900 1,550 28,055,000
11/06/2020 18,400 -0.80 -4.35 19,200 19,200 18,400 3,620 66,608,000
10/06/2020 19,200 0.10 0.52 19,100 19,200 19,000 1,270 24,384,000
09/06/2020 19,100 -0.70 -3.66 19,800 19,800 19,100 4,490 85,759,000
08/06/2020 19,800 0.80 4.04 19,000 19,800 18,900 55,800 1,104,840,000
06/06/2020 19,000 -0.50 -2.63 19,500 19,000 18,800 2,680 50,920,000
05/06/2020 19,000 -0.50 -2.63 19,500 19,000 18,800 2,680 50,920,000
04/06/2020 19,500 -0.10 -0.51 19,600 19,600 19,000 2,870 55,965,000
03/06/2020 19,600 0.10 0.51 19,500 21,400 18,900 6,340 124,264,000
02/06/2020 19,500 1.20 6.15 18,300 19,600 18,300 15,520 302,640,000
01/06/2020 18,300 1.00 5.46 17,300 18,400 17,400 5,270 96,441,000
31/05/2020 17,300 0.20 1.16 17,100 17,400 17,200 2,340 40,482,000
29/05/2020 17,300 0.20 1.16 17,100 17,400 17,200 2,340 40,482,000
28/05/2020 17,100 -0.70 -4.09 17,800 17,800 17,000 18,310 313,101,000
27/05/2020 17,800 -0.60 -3.37 18,400 18,400 17,800 1,720 30,616,000
26/05/2020 18,400 0.50 2.72 17,900 18,400 18,000 2,990 55,016,000
25/05/2020 17,900 0.70 3.91 17,200 18,500 17,200 4,900 87,710,000
24/05/2020 17,200 0.10 0.58 17,100 17,300 17,100 2,240 38,528,000
22/05/2020 17,200 0.10 0.58 17,100 17,300 17,100 2,240 38,528,000
21/05/2020 17,100 -0.10 -0.58 17,200 17,300 17,000 670 11,457,000
20/05/2020 17,200 0.00 ■■ 0.00 17,200 17,800 17,200 260 4,472,000
19/05/2020 17,200 0.20 1.16 17,000 17,200 17,100 50 860,000
18/05/2020 17,000 0.30 1.76 16,700 17,300 16,600 5,600 95,200,000
17/05/2020 16,700 -0.20 -1.20 16,900 17,000 16,700 410 6,847,000
15/05/2020 16,700 -0.20 -1.20 16,900 17,000 16,700 410 6,847,000
14/05/2020 16,900 -0.10 -0.59 17,000 17,000 16,900 1,950 32,955,000
13/05/2020 17,000 0.10 0.59 16,900 18,200 16,800 2,460 41,820,000
12/05/2020 16,900 -0.20 -1.18 17,100 17,000 16,900 2,170 36,673,000
11/05/2020 17,100 0.20 1.17 16,900 17,100 17,000 1,220 20,862,000
10/05/2020 16,900 0.10 0.59 16,800 17,000 16,800 840 14,196,000
08/05/2020 16,900 0.10 0.59 16,800 17,000 16,800 840 14,196,000
07/05/2020 16,800 0.20 1.19 16,600 16,800 16,700 360 6,048,000
06/05/2020 16,600 -0.30 -1.81 16,900 16,900 16,600 1,350 22,410,000
05/05/2020 16,900 0.30 1.78 16,600 17,300 16,600 300 5,070,000
04/05/2020 16,600 -0.50 -3.01 17,100 16,600 16,500 360 5,976,000
01/05/2020 17,100 -0.10 -0.58 17,200 17,900 17,100 760 12,996,000
30/04/2020 17,100 -0.10 -0.58 17,200 17,900 17,100 760 12,996,000
29/04/2020 17,100 -0.10 -0.58 17,200 17,900 17,100 760 12,996,000
28/04/2020 17,200 0.00 ■■ 0.00 17,200 17,200 17,000 1,100 18,920,000
27/04/2020 17,200 0.60 3.49 16,600 17,600 16,400 3,700 63,640,000
26/04/2020 16,600 0.20 1.20 16,400 16,600 16,000 3,740 62,084,000
24/04/2020 16,600 0.20 1.20 16,400 16,600 16,000 3,740 62,084,000
23/04/2020 16,400 0.40 2.44 16,000 16,400 16,000 520 8,528,000
22/04/2020 16,000 -0.50 -3.13 16,500 16,000 15,000 2,470 39,520,000
21/04/2020 16,500 -0.80 -4.85 17,300 16,700 16,000 1,370 22,605,000
20/04/2020 17,300 0.60 3.47 16,700 17,300 16,600 720 12,456,000
19/04/2020 16,700 0.00 ■■ 0.00 16,700 16,700 16,000 2,220 37,074,000
17/04/2020 16,700 0.00 ■■ 0.00 16,700 16,700 16,000 2,220 37,074,000
16/04/2020 16,700 -0.10 -0.60 16,800 16,800 16,000 4,350 72,645,000
15/04/2020 16,800 0.80 4.76 16,000 16,800 16,000 1,040 17,472,000
14/04/2020 16,000 -0.50 -3.13 16,500 16,600 16,000 1,920 30,720,000
13/04/2020 16,500 -0.20 -1.21 16,700 16,500 16,400 300 4,950,000
12/04/2020 16,700 1.10 6.59 15,600 16,700 16,700 20 334,000
10/04/2020 16,700 1.10 6.59 15,600 16,700 16,700 20 334,000
09/04/2020 15,600 -1.40 -8.97 17,000 15,600 15,600 10 156,000
08/04/2020 17,000 1.20 7.06 15,800 17,000 15,800 110 1,870,000
06/04/2020 15,800 -15.80 -100.00 15,800 0 0 0 0
05/04/2020 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 100 1,580,000
03/04/2020 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 100 1,580,000
02/04/2020 15,800 -0.20 -1.27 16,000 16,000 15,800 3,580 56,564,000
01/04/2020 15,800 -0.20 -1.27 16,000 16,000 15,800 3,580 56,564,000
31/03/2020 16,000 -0.10 -0.63 16,100 16,200 16,000 1,060 16,960,000
30/03/2020 16,100 -0.20 -1.24 16,300 16,200 16,000 2,990 48,139,000
29/03/2020 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 450 7,335,000
27/03/2020 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 450 7,335,000
26/03/2020 16,300 -0.20 -1.23 16,500 16,300 16,200 1,000 16,300,000
25/03/2020 16,500 -0.10 -0.61 16,600 17,400 16,500 1,180 19,470,000
24/03/2020 16,600 -0.20 -1.20 16,800 17,700 16,600 1,110 18,426,000
23/03/2020 16,800 -0.10 -0.60 16,900 16,800 16,300 1,740 29,232,000
22/03/2020 16,900 -0.10 -0.59 17,000 17,000 16,900 60 1,014,000
20/03/2020 16,900 -0.10 -0.59 17,000 17,000 16,900 60 1,014,000
19/03/2020 17,000 -0.10 -0.59 17,100 17,100 17,000 120 2,040,000
18/03/2020 17,100 0.00 ■■ 0.00 17,100 17,100 17,000 1,980 33,858,000
17/03/2020 17,100 -0.40 -2.34 17,500 17,100 17,000 510 8,721,000
16/03/2020 17,500 -0.10 -0.57 17,600 17,500 17,000 6,000 105,000,000
13/03/2020 17,600 -0.20 -1.14 17,800 17,600 16,200 14,000 246,400,000
12/03/2020 17,800 -0.20 -1.12 18,000 18,500 17,000 28,100 500,180,000
11/03/2020 18,000 0.00 ■■ 0.00 18,000 18,000 17,800 57,600 1,036,800,000
10/03/2020 18,000 0.00 ■■ 0.00 18,000 18,200 18,000 10,960 197,280,000
09/03/2020 18,000 0.00 ■■ 0.00 18,000 18,000 17,600 10,310 185,580,000
06/03/2020 18,000 0.00 ■■ 0.00 18,000 18,200 18,000 2,060 37,080,000
05/03/2020 18,000 -0.10 -0.56 18,100 18,200 18,000 57,600 1,036,800,000
04/03/2020 18,100 -0.30 -1.66 18,400 18,300 18,100 60 1,086,000
03/03/2020 18,400 0.00 ■■ 0.00 18,400 18,400 18,100 4,220 77,648,000
02/03/2020 18,400 0.00 ■■ 0.00 18,400 18,600 18,000 8,030 147,752,000
28/02/2020 18,400 0.40 2.17 18,000 18,400 18,000 2,110 38,824,000
27/02/2020 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 500 9,000,000
26/02/2020 18,000 -0.40 -2.22 18,400 18,100 18,000 500 9,000,000
25/02/2020 18,400 0.00 ■■ 0.00 18,400 18,400 17,900 37,700 693,680,000
24/02/2020 18,400 -0.10 -0.54 18,500 18,800 17,700 1,610 29,624,000
21/02/2020 18,500 0.00 ■■ 0.00 18,500 18,500 18,300 6,500 120,250,000
20/02/2020 18,500 0.10 0.54 18,400 18,500 18,200 1,510 27,935,000
19/02/2020 18,400 0.00 ■■ 0.00 18,400 18,500 18,200 1,620 29,808,000
18/02/2020 18,400 0.20 1.09 18,200 18,400 18,400 940 17,296,000
17/02/2020 18,200 -0.10 -0.55 18,300 18,300 18,100 10,000 182,000,000
15/02/2020 18,300 -0.20 -1.09 18,500 18,500 18,300 800 14,640,000
14/02/2020 18,300 -0.20 -1.09 18,500 18,500 18,300 800 14,640,000
13/02/2020 18,500 0.00 ■■ 0.00 18,500 18,500 18,300 570 10,545,000
12/02/2020 18,500 0.20 1.08 18,300 18,500 18,500 100 1,850,000
11/02/2020 18,300 0.50 2.73 17,800 19,000 18,100 4,480 81,984,000
10/02/2020 17,800 -0.30 -1.69 18,100 17,800 17,800 500 8,900,000
09/02/2020 18,100 0.40 2.21 17,700 18,100 17,600 3,660 66,246,000
07/02/2020 18,100 0.40 2.21 17,700 18,100 17,600 3,660 66,246,000
06/02/2020 17,700 0.30 1.69 17,400 17,700 17,400 780 13,806,000
05/02/2020 17,400 -0.20 -1.15 17,600 17,700 17,400 1,420 24,708,000
04/02/2020 17,600 0.10 0.57 17,500 18,400 17,600 2,050 36,080,000
03/02/2020 17,500 -1.00 -5.71 18,500 17,600 17,300 1,200 21,000,000
30/01/2020 18,500 0.70 3.78 17,800 18,500 18,500 10 185,000
29/01/2020 18,500 0.70 3.78 17,800 18,500 18,500 10 185,000
28/01/2020 18,500 0.70 3.78 17,800 18,500 18,500 10 185,000
27/01/2020 18,500 0.70 3.78 17,800 18,500 18,500 10 185,000
26/01/2020 18,500 0.70 3.78 17,800 18,500 18,500 10 185,000
24/01/2020 18,500 0.70 3.78 17,800 18,500 18,500 10 185,000
23/01/2020 18,500 0.70 3.78 17,800 18,500 18,500 10 185,000
22/01/2020 18,500 0.70 3.78 17,800 18,500 18,500 10 185,000
21/01/2020 17,800 -0.10 -0.56 17,900 17,900 17,600 23,700 421,860,000
20/01/2020 17,900 -0.10 -0.56 18,000 17,900 17,600 6,000 107,400,000
17/01/2020 18,000 0.20 1.11 17,900 18,200 17,800 11,300 203,400,000
16/01/2020 17,800 -0.10 -0.56 17,900 18,300 17,800 17,600 313,280,000
15/01/2020 17,900 0.10 0.56 17,800 18,200 17,700 46,200 826,980,000
14/01/2020 17,800 -0.20 -1.12 18,000 18,100 17,800 6,600 117,480,000
13/01/2020 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 50 900,000
10/01/2020 18,000 0.00 ■■ 0.00 18,000 18,000 17,600 360 6,480,000
09/01/2020 18,000 0.40 2.22 17,600 18,000 17,600 1,730 31,140,000
08/01/2020 17,600 -0.20 -1.14 17,800 17,800 17,600 1,660 29,216,000
07/01/2020 17,800 -0.30 -1.69 18,100 17,800 17,600 300 5,340,000
06/01/2020 18,100 -0.20 -1.10 18,300 18,200 18,100 1,600 28,960,000
03/01/2020 18,300 -0.10 -0.55 18,400 18,600 18,300 1,300 23,790,000
02/01/2020 18,400 -0.50 -2.72 18,900 18,900 18,400 2,030 37,352,000
31/12/2019 18,900 0.00 ■■ 0.00 18,900 18,900 18,200 72,500 1,370,250,000
30/12/2019 18,900 0.10 0.53 18,800 18,900 18,100 5,210 98,469,000
27/12/2019 18,800 -0.40 -2.13 19,200 18,800 18,200 2,720 51,136,000
26/12/2019 19,200 0.00 ■■ 0.00 19,200 19,200 18,200 73,300 1,407,360,000
25/12/2019 19,200 0.70 3.65 18,500 19,200 18,100 7,480 143,616,000
24/12/2019 18,500 0.30 1.62 18,200 18,500 18,200 3,980 73,630,000
23/12/2019 18,200 0.00 ■■ 0.00 18,200 18,600 18,200 6,470 117,754,000
20/12/2019 18,200 -0.10 -0.55 18,300 18,200 18,000 4,380 79,716,000
19/12/2019 18,300 0.00 ■■ 0.00 18,300 18,300 18,100 110 2,013,000
18/12/2019 18,300 -0.40 -2.19 18,700 18,900 18,000 4,650 85,095,000
17/12/2019 18,700 0.10 0.53 18,600 18,700 18,600 1,920 35,904,000
16/12/2019 18,600 -0.50 -2.69 19,100 19,200 18,600 48,500 902,100,000
13/12/2019 19,100 -0.40 -2.09 19,500 19,500 18,500 25,600 488,960,000
12/12/2019 19,500 -19.50 -100.00 19,500 0 0 0 0
11/12/2019 19,500 0.50 2.56 19,000 19,500 18,900 3,520 68,640,000
10/12/2019 19,000 0.50 2.63 18,500 20,000 18,600 6,690 127,110,000
29/11/2019 20,100 -0.10 -0.50 20,200 23,200 19,500 84,600 1,700,460,000
28/11/2019 19,200 -0.50 -2.60 19,700 22,600 19,200 91,500 1,756,800,000
27/11/2019 19,400 1.00 5.15 18,400 21,100 19,200 63,100 1,224,140,000
26/11/2019 18,800 0.30 1.60 18,500 18,800 18,000 31,900 599,720,000
25/11/2019 18,500 -0.10 -0.54 18,600 18,900 18,500 370 6,845,000
22/11/2019 18,400 -0.60 -3.26 19,000 19,000 18,400 7,800 143,520,000
21/11/2019 19,100 0.30 1.57 18,800 19,100 18,700 5,900 112,690,000
20/11/2019 19,000 0.40 2.11 18,600 19,000 18,700 2,450 46,550,000
19/11/2019 18,500 -0.30 -1.62 18,800 18,700 18,400 1,740 32,190,000
18/11/2019 18,500 -0.30 -1.62 18,800 19,400 18,500 5,280 97,680,000
15/11/2019 18,800 0.00 ■■ 0.00 18,800 19,200 18,700 2,390 44,932,000
14/11/2019 19,000 -0.20 -1.05 19,200 19,000 18,600 64,400 1,223,600,000
13/11/2019 19,000 -0.50 -2.63 19,500 19,500 18,900 2,170 41,230,000
12/11/2019 19,300 -0.10 -0.52 19,400 19,600 19,300 12,100 233,530,000
11/11/2019 19,200 0.10 0.52 19,100 19,700 19,200 2,890 55,488,000
08/11/2019 19,500 0.90 4.62 18,600 20,900 19,000 3,760 73,320,000
07/11/2019 18,700 0.30 1.60 18,400 19,400 18,300 45,600 852,720,000
06/11/2019 18,400 0.10 0.54 18,300 18,500 18,400 230 4,232,000
05/11/2019 18,400 0.00 ■■ 0.00 18,400 18,800 18,000 33,400 614,560,000
04/11/2019 18,400 0.10 0.54 18,300 18,500 18,300 4,110 75,624,000
01/11/2019 18,100 -0.40 -2.21 18,500 18,400 18,100 1,070 19,367,000
31/10/2019 18,200 0.30 1.65 17,900 19,000 18,200 33,600 611,520,000
30/10/2019 17,700 -0.30 -1.69 18,000 18,000 17,700 15,100 267,270,000
29/10/2019 18,000 0.30 1.67 17,700 18,000 17,900 1,100 19,800,000
28/10/2019 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 400 7,080,000
25/10/2019 17,600 -0.20 -1.14 17,800 17,700 17,600 9,000 158,400,000
24/10/2019 17,900 -0.10 -0.56 18,000 17,900 17,700 230 4,117,000
23/10/2019 18,000 -18.00 -100.00 18,000 0 0 0 0
22/10/2019 18,000 0.30 1.67 17,700 18,100 17,900 1,160 20,880,000
21/10/2019 17,800 0.10 0.56 17,700 17,800 17,700 810 14,418,000
18/10/2019 17,700 0.30 1.69 17,400 17,900 17,500 2,090 36,993,000
17/10/2019 17,600 0.00 ■■ 0.00 17,600 17,600 17,300 3,300 58,080,000
16/10/2019 17,500 0.00 ■■ 0.00 17,500 19,000 17,400 3,350 58,625,000
15/10/2019 17,700 0.00 ■■ 0.00 17,700 17,700 16,300 960 16,992,000
14/10/2019 17,800 0.10 0.56 17,700 17,800 17,700 600 10,680,000
11/10/2019 17,200 -0.30 -1.74 17,500 17,900 16,500 28,900 497,080,000
10/10/2019 17,400 -0.20 -1.15 17,600 17,700 16,200 2,020 35,148,000
09/10/2019 17,700 0.00 ■■ 0.00 17,700 17,700 17,600 18,300 323,910,000
08/10/2019 17,700 -0.10 -0.56 17,800 17,800 17,600 1,200 21,240,000
07/10/2019 18,100 0.10 0.55 18,000 18,100 17,600 320 5,792,000
04/10/2019 17,600 -0.30 -1.70 17,900 18,200 17,600 2,270 39,952,000
03/10/2019 17,900 0.00 ■■ 0.00 17,900 17,900 17,800 111,000 1,986,900,000
02/10/2019 17,600 -0.40 -2.27 18,000 18,100 17,600 3,350 58,960,000
01/10/2019 17,900 -0.20 -1.12 18,100 18,200 17,900 1,410 25,239,000
30/09/2019 18,100 -0.50 -2.76 18,600 18,600 17,900 1,810 32,761,000
27/09/2019 18,500 -0.80 -4.32 19,300 19,000 18,500 40 740,000
26/09/2019 18,900 0.90 4.76 18,000 20,500 18,300 3,280 61,992,000
25/09/2019 18,100 0.10 0.55 18,000 18,100 18,000 700 12,670,000
24/09/2019 18,000 -0.20 -1.11 18,200 18,100 18,000 2,270 40,860,000
23/09/2019 18,100 0.10 0.55 18,000 18,300 18,000 3,140 56,834,000
20/09/2019 17,900 -0.20 -1.12 18,100 18,100 17,900 2,370 42,423,000
19/09/2019 18,100 0.00 ■■ 0.00 18,100 18,100 18,000 1,590 28,779,000
18/09/2019 18,300 0.20 1.09 18,100 18,300 18,000 20,000 366,000,000
17/09/2019 18,100 0.00 ■■ 0.00 18,100 18,200 17,900 47,600 861,560,000
16/09/2019 17,900 -0.30 -1.68 18,200 18,600 17,900 2,780 49,762,000
13/09/2019 18,600 0.50 2.69 18,100 18,600 18,000 1,380 25,668,000
12/09/2019 18,500 0.50 2.70 18,000 18,700 18,000 27,100 501,350,000
11/09/2019 18,300 0.20 1.09 18,100 18,300 18,000 1,440 26,352,000
10/09/2019 18,100 -0.10 -0.55 18,200 18,400 17,800 1,960 35,476,000
09/09/2019 17,800 -0.90 -5.06 18,700 18,700 17,700 10,030 178,534,000
06/09/2019 18,600 -0.30 -1.61 18,900 19,000 18,600 33,400 621,240,000
05/09/2019 19,000 0.30 1.58 18,700 19,400 18,800 2,050 38,950,000
04/09/2019 18,900 0.00 ■■ 0.00 18,900 19,000 18,500 6,040 114,156,000
03/09/2019 18,900 -0.40 -2.12 19,300 19,300 18,000 8,310 157,059,000
30/08/2019 19,500 0.10 0.51 19,400 19,500 19,200 3,090 60,255,000
29/08/2019 19,400 0.30 1.55 19,100 19,600 19,000 7,480 145,112,000
28/08/2019 19,000 -0.20 -1.05 19,200 19,500 19,000 5,610 106,590,000
27/08/2019 19,200 -0.10 -0.52 19,300 19,400 19,100 6,010 115,392,000
26/08/2019 19,300 -0.10 -0.52 19,400 19,600 19,200 2,140 41,302,000
23/08/2019 19,400 -0.20 -1.03 19,600 19,700 19,300 1,520 29,488,000
22/08/2019 19,700 0.60 3.05 19,100 20,200 19,000 8,330 164,101,000
21/08/2019 19,000 -0.40 -2.11 19,400 19,400 19,000 8,160 155,040,000
20/08/2019 19,400 0.10 0.52 19,300 19,700 19,100 5,940 115,236,000
19/08/2019 19,500 -0.30 -1.54 19,800 19,500 19,100 5,480 106,860,000
16/08/2019 19,900 0.40 2.01 19,500 20,300 19,500 4,320 85,968,000
15/08/2019 19,800 -0.10 -0.51 19,900 20,000 19,300 6,150 121,770,000
14/08/2019 20,100 -0.10 -0.50 20,200 20,700 19,500 3,420 68,742,000
13/08/2019 20,100 -0.90 -4.48 21,000 21,000 19,900 15,860 318,786,000
12/08/2019 21,100 -0.20 -0.95 21,300 21,300 20,800 8,500 179,350,000
09/08/2019 21,500 -0.50 -2.33 22,000 21,700 21,000 15,200 326,800,000
08/08/2019 21,800 -1.20 -5.50 23,000 22,700 21,700 12,010 261,818,000
07/08/2019 22,700 0.10 0.44 22,600 23,500 22,400 40,270 914,129,000
06/08/2019 22,800 1.50 6.58 21,300 23,200 20,700 56,790 1,294,812,000
05/08/2019 21,100 0.30 1.42 20,800 21,900 20,900 14,890 314,179,000
02/08/2019 20,900 1.90 9.09 19,000 21,500 19,000 22,990 480,491,000
01/08/2019 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 450 8,550,000
30/07/2019 19,000 -0.20 -1.05 19,200 19,000 19,000 760 14,440,000
29/07/2019 19,500 0.50 2.56 19,000 19,500 19,000 660 12,870,000
26/07/2019 19,000 0.10 0.53 18,900 19,000 18,900 110 2,090,000
25/07/2019 18,800 -0.10 -0.53 18,900 18,900 18,800 2,740 51,512,000
24/07/2019 18,800 -0.20 -1.06 19,000 19,000 18,800 420 7,896,000
23/07/2019 19,000 0.10 0.53 18,900 19,300 18,000 4,690 89,110,000
22/07/2019 18,900 -0.10 -0.53 19,000 19,000 18,900 3,190 60,291,000
19/07/2019 19,000 0.00 ■■ 0.00 19,000 19,000 18,900 2,640 50,160,000
18/07/2019 18,900 -0.10 -0.53 19,000 19,300 18,900 3,390 64,071,000
17/07/2019 18,900 0.10 0.53 18,800 19,100 18,900 1,040 19,656,000
16/07/2019 19,000 -0.10 -0.53 19,100 19,600 18,500 3,000 57,000,000
15/07/2019 19,000 -0.30 -1.58 19,300 19,300 19,000 6,060 115,140,000
12/07/2019 19,300 -0.20 -1.04 19,500 19,500 19,300 190 3,667,000
11/07/2019 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 130 2,535,000
10/07/2019 19,600 0.20 1.02 19,400 19,600 19,300 1,160 22,736,000
09/07/2019 19,400 0.10 0.52 19,300 19,400 19,400 100 1,940,000
08/07/2019 19,500 -0.30 -1.54 19,800 19,500 19,300 280 5,460,000
05/07/2019 19,700 0.60 3.05 19,100 20,500 19,500 4,550 89,635,000
04/07/2019 19,200 0.00 ■■ 0.00 19,200 19,300 19,000 4,090 78,528,000
03/07/2019 19,200 -0.10 -0.52 19,300 19,300 19,000 7,630 146,496,000
02/07/2019 19,200 -0.30 -1.56 19,500 19,400 19,200 1,310 25,152,000
01/07/2019 19,700 -0.20 -1.02 19,900 20,000 19,300 1,260 24,822,000
28/06/2019 19,700 0.00 ■■ 0.00 19,700 20,700 19,200 3,650 71,905,000
27/06/2019 20,000 0.60 3.00 19,400 20,000 19,500 1,040 20,800,000
26/06/2019 19,900 0.70 3.52 19,200 19,900 19,000 5,610 111,639,000
25/06/2019 19,200 0.00 ■■ 0.00 19,200 20,700 19,100 1,520 29,184,000
24/06/2019 20,600 -0.50 -2.43 21,100 20,600 19,100 1,660 34,196,000
21/06/2019 19,900 0.60 3.02 19,300 21,500 19,900 590 11,741,000
20/06/2019 19,200 -0.90 -4.69 20,100 19,700 19,100 4,530 86,976,000
19/06/2019 19,900 0.30 1.51 19,600 20,200 19,800 260 5,174,000
18/06/2019 19,300 -0.30 -1.55 19,600 20,100 19,300 2,270 43,811,000
17/06/2019 20,000 0.20 1.00 19,800 20,000 19,500 1,110 22,200,000
16/06/2019 19,800 0.00 ■■ 0.00 19,800 20,400 19,700 1,110 21,978,000
14/06/2019 19,800 0.00 ■■ 0.00 19,800 20,400 19,700 1,110 21,978,000
13/06/2019 20,000 -0.90 -4.50 20,900 20,900 18,700 1,520 30,400,000
11/06/2019 20,600 1.40 6.80 19,200 21,400 19,200 12,270 252,762,000
10/06/2019 19,200 -0.10 -0.52 19,300 19,300 19,200 660 12,672,000
09/06/2019 19,300 0.60 3.11 18,700 19,300 19,300 10 193,000
07/06/2019 19,300 0.60 3.11 18,700 19,300 19,300 10 193,000
06/06/2019 19,200 0.10 0.52 19,100 19,200 19,100 3,030 58,176,000
05/06/2019 19,000 -0.20 -1.05 19,200 19,400 19,000 700 13,300,000
04/06/2019 19,200 -0.20 -1.04 19,400 19,200 19,200 100 1,920,000
03/06/2019 19,300 -0.20 -1.04 19,500 19,500 19,300 1,000 19,300,000
02/06/2019 19,500 0.10 0.51 19,400 19,600 19,400 650 12,675,000
31/05/2019 19,500 0.10 0.51 19,400 19,600 19,400 650 12,675,000
30/05/2019 19,500 0.30 1.54 19,200 19,500 19,000 450 8,775,000
29/05/2019 19,200 -0.20 -1.04 19,400 19,900 19,000 750 14,400,000
28/05/2019 19,400 -0.40 -2.06 19,800 19,500 19,300 290 5,626,000
27/05/2019 19,800 0.40 2.02 19,400 19,800 19,800 10 198,000
26/05/2019 19,200 -0.30 -1.56 19,500 19,500 19,200 1,660 31,872,000
24/05/2019 19,200 -0.30 -1.56 19,500 19,500 19,200 1,660 31,872,000
23/05/2019 19,900 0.40 2.01 19,500 19,900 19,300 3,650 72,635,000
22/05/2019 19,500 0.00 ■■ 0.00 19,500 19,500 19,400 210 4,095,000
21/05/2019 19,500 0.40 2.05 19,100 19,700 19,200 4,870 94,965,000
20/05/2019 19,400 0.50 2.58 18,900 19,400 18,800 660 12,804,000
19/05/2019 19,200 0.40 2.08 18,800 19,200 18,800 2,170 41,664,000
17/05/2019 19,200 0.40 2.08 18,800 19,200 18,800 2,170 41,664,000
16/05/2019 18,800 -0.40 -2.13 19,200 19,000 18,500 1,770 33,276,000
15/05/2019 19,100 0.00 ■■ 0.00 19,100 19,400 19,100 1,800 34,380,000
14/05/2019 19,000 0.00 ■■ 0.00 19,000 19,300 19,000 850 16,150,000
13/05/2019 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 50 950,000
12/05/2019 19,500 -0.30 -1.54 19,800 19,600 19,000 1,250 24,375,000
10/05/2019 19,500 -0.30 -1.54 19,800 19,600 19,000 1,250 24,375,000
09/05/2019 19,900 1.10 5.53 18,800 20,100 19,000 1,210 24,079,000
08/05/2019 18,800 0.10 0.53 18,700 19,000 18,100 5,740 107,912,000
07/05/2019 19,000 0.20 1.05 18,800 19,500 18,600 8,210 155,990,000
06/05/2019 18,500 -0.60 -3.24 19,100 19,900 18,500 4,810 88,985,000
05/05/2019 19,100 -0.50 -2.62 19,600 19,600 17,600 2,580 49,278,000
03/05/2019 19,100 -0.50 -2.62 19,600 19,600 17,600 2,580 49,278,000
02/05/2019 19,500 0.00 ■■ 0.00 19,500 19,800 19,500 70 1,365,000
01/05/2019 19,200 0.00 ■■ 0.00 19,200 20,300 19,200 2,330 44,736,000
30/04/2019 19,200 0.00 ■■ 0.00 19,200 20,300 19,200 2,330 44,736,000
29/04/2019 19,200 0.00 ■■ 0.00 19,200 20,300 19,200 2,330 44,736,000
28/04/2019 19,200 0.00 ■■ 0.00 19,200 20,300 19,200 2,330 44,736,000
26/04/2019 19,200 0.00 ■■ 0.00 19,200 20,300 19,200 2,330 44,736,000
25/04/2019 19,200 0.10 0.52 19,100 20,000 19,100 1,640 31,488,000
24/04/2019 20,100 1.20 5.97 18,900 20,100 17,300 2,910 58,491,000
23/04/2019 19,000 -1.20 -6.32 20,200 20,000 18,000 18,070 343,330,000
22/04/2019 20,000 -0.50 -2.50 20,500 20,900 19,900 6,370 127,400,000
21/04/2019 21,100 0.80 3.79 20,300 21,100 20,400 110 2,321,000
19/04/2019 21,100 0.80 3.79 20,300 21,100 20,400 110 2,321,000
18/04/2019 20,800 -0.10 -0.48 20,900 21,300 20,200 1,670 34,736,000
17/04/2019 20,600 -1.00 -4.85 21,600 21,500 20,500 1,730 35,638,000
16/04/2019 20,600 -0.50 -2.43 21,100 22,000 20,600 1,900 39,140,000
15/04/2019 21,800 0.20 0.92 21,600 21,800 20,600 3,240 70,632,000
14/04/2019 21,800 0.20 0.92 21,600 21,800 20,600 3,240 70,632,000
12/04/2019 21,800 0.20 0.92 21,600 21,800 20,600 3,240 70,632,000
11/04/2019 20,600 -0.40 -1.94 21,000 22,000 20,600 1,820 37,492,000
10/04/2019 21,400 -0.40 -1.87 21,800 22,800 20,100 7,550 161,570,000
09/04/2019 21,400 -0.20 -0.93 21,600 23,000 21,400 2,770 59,278,000
08/04/2019 21,400 -0.50 -2.34 21,900 22,700 21,400 2,060 44,084,000
07/04/2019 21,800 0.00 ■■ 0.00 21,800 22,800 21,800 3,740 81,532,000
05/04/2019 21,800 0.00 ■■ 0.00 21,800 22,800 21,800 3,740 81,532,000
04/04/2019 22,000 0.20 0.91 21,800 22,000 21,700 5,320 117,040,000
03/04/2019 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 4,110 89,598,000
02/04/2019 21,800 0.00 ■■ 0.00 21,800 22,400 21,600 3,920 85,456,000
01/04/2019 21,900 -0.10 -0.46 22,000 22,000 21,700 2,790 61,101,000
29/03/2019 22,300 0.00 ■■ 0.00 22,300 22,300 21,200 3,330 74,259,000
28/03/2019 22,500 0.30 1.33 22,200 22,900 21,300 2,410 54,225,000
27/03/2019 22,300 0.20 0.90 22,100 22,600 21,900 1,590 35,457,000
26/03/2019 21,800 -0.70 -3.21 22,500 22,700 21,800 4,860 105,948,000
25/03/2019 22,300 -1.20 -5.38 23,500 23,000 22,300 2,340 52,182,000
22/03/2019 23,800 -0.10 -0.42 23,900 23,900 22,500 9,230 219,674,000
21/03/2019 23,500 1.00 4.26 22,500 24,600 22,400 15,420 362,370,000
20/03/2019 22,300 -1.00 -4.48 23,300 23,100 22,100 13,570 302,611,000
19/03/2019 23,200 -0.60 -2.59 23,800 23,800 23,000 10,680 247,776,000
18/03/2019 23,900 -0.30 -1.26 24,200 24,200 23,400 17,630 421,357,000
15/03/2019 24,100 1.50 6.22 22,600 24,900 23,300 45,680 1,100,888,000
14/03/2019 23,000 1.80 7.83 21,200 23,300 22,300 36,520 839,960,000
13/03/2019 21,800 1.10 5.05 20,700 21,800 20,700 9,180 200,124,000
12/03/2019 20,700 0.90 4.35 19,800 20,700 20,700 10 207,000
11/03/2019 19,800 0.30 1.52 19,500 19,800 19,800 20 396,000
08/03/2019 19,500 -0.10 -0.51 19,600 19,500 19,500 100 1,950,000
07/03/2019 19,600 -0.20 -1.02 19,800 19,600 19,600 10 196,000
06/03/2019 19,800 -0.90 -4.55 20,700 19,800 19,800 10 198,000
04/03/2019 20,500 0.00 ■■ 0.00 20,500 20,900 20,500 290 5,945,000
28/02/2019 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 570 11,685,000
27/02/2019 20,500 0.00 ■■ 0.00 20,500 20,500 20,100 2,280 46,740,000
26/02/2019 20,500 -0.50 -2.44 21,000 21,000 20,500 2,230 45,715,000
25/02/2019 21,200 1.10 5.19 20,100 21,400 21,000 1,230 26,076,000
22/02/2019 20,100 0.00 ■■ 0.00 20,100 20,400 20,000 3,130 62,913,000
21/02/2019 20,000 0.00 ■■ 0.00 20,000 20,900 20,000 2,210 44,200,000
18/02/2019 20,000 -1.00 -5.00 21,000 21,000 20,000 210 4,200,000
15/02/2019 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 290 6,090,000
14/02/2019 21,000 1.40 6.67 19,600 21,000 21,000 480 10,080,000
13/02/2019 19,600 -1.30 -6.63 20,900 19,600 19,600 50 980,000
12/02/2019 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 50 1,045,000
11/02/2019 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 30 627,000
31/01/2019 21,000 0.50 2.38 20,500 21,200 20,600 390 8,190,000
30/01/2019 20,500 0.30 1.46 20,200 20,500 20,500 170 3,485,000
29/01/2019 20,900 0.60 2.87 20,300 20,900 19,400 100 2,090,000
28/01/2019 20,000 -0.50 -2.50 20,500 20,400 20,000 970 19,400,000
25/01/2019 21,100 1.60 7.58 19,500 21,100 19,500 640 13,504,000
24/01/2019 21,100 1.60 7.58 19,500 21,100 19,500 640,000 13,504,000,000
23/01/2019 19,500 -0.50 -2.56 20,000 19,600 19,500 620,000 12,090,000,000
22/01/2019 20,000 -1.10 -5.50 21,100 20,200 19,500 850,000 17,000,000,000
21/01/2019 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 130,000 2,769,000,000
19/01/2019 21,500 1.90 8.84 19,600 21,800 20,500 2,220,000 47,730,000,000
02/01/2019 20,100 -3.00 -14.93 23,100 22,400 20,100 19,500 391,950,000
28/12/2018 23,000 0.50 2.17 22,500 25,800 20,200 162,800 3,744,400,000
27/12/2018 21,000 0.80 3.81 20,200 23,100 20,000 25,000 525,000,000
26/12/2018 20,000 0.00 ■■ 0.00 20,000 22,000 19,800 457,100 9,142,000,000
25/12/2018 19,800 0.50 2.53 19,300 20,800 18,800 1,041,500 20,621,700,000
24/12/2018 19,200 0.50 2.60 18,700 20,400 19,000 10,600 203,520,000
21/12/2018 19,300 0.40 2.07 18,900 19,400 17,700 24,600 474,780,000
20/12/2018 18,600 1.00 5.38 17,600 19,500 18,600 14,500 269,700,000
19/12/2018 19,400 0.80 4.12 18,600 19,400 15,900 24,100 467,540,000
18/12/2018 19,400 -0.20 -1.03 19,600 19,500 18,100 47,800 927,320,000
17/12/2018 19,800 -0.20 -1.01 20,000 19,800 19,600 17,000 336,600,000
14/12/2018 19,700 0.00 ■■ 0.00 19,700 20,200 19,500 62,300 1,227,310,000
13/12/2018 19,700 0.20 1.02 19,500 19,700 19,700 6,500 128,050,000
12/12/2018 19,700 0.10 0.51 19,600 19,700 19,500 12,300 242,310,000
11/12/2018 19,700 -0.10 -0.51 19,800 19,800 19,400 30,000 591,000,000
10/12/2018 19,700 0.00 ■■ 0.00 19,700 19,800 19,700 10,700 210,790,000
07/12/2018 20,000 0.30 1.50 19,700 20,000 19,500 14,500 290,000,000
06/12/2018 19,600 -0.30 -1.53 19,900 19,900 19,400 13,100 256,760,000
05/12/2018 19,600 -0.10 -0.51 19,700 20,900 19,500 15,100 295,960,000
04/12/2018 19,400 0.30 1.55 19,100 20,000 19,200 42,400 822,560,000
03/12/2018 19,400 -1.10 -5.67 20,500 19,500 18,500 10,000 194,000,000
30/11/2018 19,800 0.60 3.03 19,200 22,000 19,600 41,800 827,640,000
29/11/2018 19,800 0.60 3.03 19,200 19,800 18,000 16,300 322,740,000
28/11/2018 19,400 -0.10 -0.52 19,500 19,400 18,900 7,400 143,560,000
27/11/2018 18,600 -1.20 -6.45 19,800 19,700 18,600 68,200 1,268,520,000
26/11/2018 18,900 -1.10 -5.82 20,000 20,000 18,900 324,400 6,131,160,000
23/11/2018 20,100 0.00 ■■ 0.00 20,100 20,100 19,800 352,700 7,089,270,000
22/11/2018 19,500 -0.50 -2.56 20,000 20,500 19,500 451,200 8,798,400,000
21/11/2018 20,000 0.00 ■■ 0.00 20,000 20,100 19,300 256,500 5,130,000,000
20/11/2018 20,100 0.10 0.50 20,000 20,100 19,800 211,800 4,257,180,000
19/11/2018 19,700 0.00 ■■ 0.00 19,700 20,000 19,700 30,500 600,850,000
16/11/2018 19,700 0.80 4.06 18,900 19,700 19,400 305,600 6,020,320,000
15/11/2018 18,500 -1.00 -5.41 19,500 19,400 18,500 20,000 370,000,000
14/11/2018 19,400 -0.20 -1.03 19,600 19,600 19,400 20,700 401,580,000
13/11/2018 19,600 0.00 ■■ 0.00 19,600 19,600 19,500 248,800 4,876,480,000
12/11/2018 19,600 0.00 ■■ 0.00 19,600 19,800 18,000 92,700 1,816,920,000
09/11/2018 20,200 -0.10 -0.50 20,300 20,200 19,200 198,000 3,999,600,000
08/11/2018 19,400 -0.30 -1.55 19,700 22,100 19,300 36,500 708,100,000
07/11/2018 19,500 -0.40 -2.05 19,900 20,100 19,500 517,000 10,081,500,000
06/11/2018 19,800 -0.20 -1.01 20,000 20,000 19,700 440,000 8,712,000,000
05/11/2018 20,200 0.30 1.49 19,900 20,200 19,900 51,700 1,044,340,000
02/11/2018 20,000 0.00 ■■ 0.00 20,000 20,300 18,200 202,600 4,052,000,000
01/11/2018 20,700 1.50 7.25 19,200 21,600 16,800 828,000 17,139,600,000
31/10/2018 20,500 1.00 4.88 19,500 22,400 17,800 298,000 6,109,000,000
30/10/2018 19,100 -0.40 -2.09 19,500 22,400 19,100 5,900 112,690,000
29/10/2018 19,400 -0.90 -4.64 20,300 19,500 19,400 500 9,700,000
26/10/2018 20,300 -20.30 -100.00 20,300 0 0 0 0
25/10/2018 20,300 0.30 1.48 20,000 20,300 20,300 100 2,030,000
24/10/2018 20,500 0.50 2.44 20,000 20,500 19,100 42,700 875,350,000
23/10/2018 20,600 0.60 2.91 20,000 20,600 19,000 3,300 67,980,000
22/10/2018 20,000 1.40 7.00 18,600 20,000 20,000 100 2,000,000
19/10/2018 20,000 -1.30 -6.50 21,300 20,500 18,300 8,700 174,000,000
18/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
17/10/2018 21,300 0.70 3.29 20,600 21,300 21,300 100 2,130,000
16/10/2018 20,500 -0.40 -1.95 20,900 20,900 20,500 1,100 22,550,000
15/10/2018 20,800 1.20 5.77 19,600 21,300 20,800 74,200 1,543,360,000
12/10/2018 19,900 0.70 3.52 19,200 20,000 19,300 2,700 53,730,000
11/10/2018 19,200 -1.80 -9.38 21,000 19,200 19,100 1,200 23,040,000
10/10/2018 21,000 0.20 0.95 20,800 21,000 21,000 100 2,100,000
09/10/2018 20,600 0.60 2.91 20,000 21,000 20,500 3,300 67,980,000
08/10/2018 20,200 -1.50 -7.43 21,700 20,500 20,000 57,300 1,157,460,000
05/10/2018 21,700 0.40 1.84 21,300 21,700 21,700 100 2,170,000
04/10/2018 21,100 -0.60 -2.84 21,700 22,400 20,500 61,400 1,295,540,000
03/10/2018 21,600 -0.70 -3.24 22,300 21,900 21,600 600 12,960,000
02/10/2018 22,300 0.10 0.45 22,200 22,300 22,300 5,000 111,500,000
01/10/2018 22,100 -0.70 -3.17 22,800 22,700 22,100 15,000 331,500,000
28/09/2018 22,000 -0.90 -4.09 22,900 23,000 22,000 44,100 970,200,000
27/09/2018 22,700 -22.90 -100.88 22,900 0 0 0 0
26/09/2018 22,700 -0.40 -1.76 23,100 23,100 22,700 69,600 1,579,920,000
25/09/2018 23,100 0.70 3.03 22,400 24,000 22,300 555,300 12,827,430,000
24/09/2018 22,200 0.00 ■■ 0.00 22,200 22,500 22,200 7,100 157,620,000
21/09/2018 22,700 0.70 3.08 22,000 22,700 21,500 39,600 898,920,000
20/09/2018 22,000 0.00 ■■ 0.00 22,000 22,400 21,900 6,200 136,400,000
19/09/2018 22,000 0.10 0.45 21,900 22,000 22,000 6,000 132,000,000
18/09/2018 22,000 0.00 ■■ 0.00 22,000 22,000 21,500 11,000 242,000,000
17/09/2018 22,000 0.10 0.45 21,900 22,200 22,000 11,000 242,000,000
14/09/2018 21,900 -0.10 -0.46 22,000 21,900 21,900 8,000 175,200,000
13/09/2018 22,000 0.00 ■■ 0.00 22,000 22,300 21,000 10,800 237,600,000
12/09/2018 22,200 0.20 0.90 22,000 22,200 21,900 7,000 155,400,000
11/09/2018 22,000 0.10 0.45 21,900 22,000 21,900 12,000 264,000,000
10/09/2018 21,900 0.00 ■■ 0.00 21,900 22,000 21,900 11,000 240,900,000
07/09/2018 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 14,500 317,550,000
06/09/2018 21,900 0.00 ■■ 0.00 21,900 21,900 21,800 10,000 219,000,000
05/09/2018 21,900 0.20 0.91 21,700 21,900 21,900 5,000 109,500,000
04/09/2018 22,200 0.40 1.80 21,800 22,200 21,000 52,000 1,154,400,000
31/08/2018 21,800 0.60 2.75 21,200 21,800 21,700 15,000 327,000,000
30/08/2018 21,000 -0.60 -2.86 21,600 21,700 21,000 15,100 317,100,000
29/08/2018 21,800 0.30 1.38 21,500 21,800 21,400 22,400 488,320,000
28/08/2018 21,900 0.40 1.83 21,600 21,900 21,100 35,100 768,690,000
27/08/2018 20,800 -0.80 -3.85 21,600 21,900 20,800 100,000 2,080,000,000
24/08/2018 21,500 0.00 ■■ 0.00 21,500 22,000 21,500 35,200 756,800,000
23/08/2018 21,000 -0.50 -2.38 21,500 22,200 20,700 189,000 3,969,000,000
22/08/2018 21,800 0.40 1.83 21,400 22,400 21,000 66,100 1,440,980,000
21/08/2018 21,400 0.10 0.47 21,300 21,400 21,300 11,000 235,400,000
20/08/2018 21,400 0.00 ■■ 0.00 21,400 21,400 21,200 8,100 173,340,000
17/08/2018 21,400 0.10 0.47 21,300 21,400 21,400 9,500 203,300,000
16/08/2018 21,600 0.30 1.39 21,300 21,600 20,600 22,000 475,200,000
15/08/2018 21,600 -0.10 -0.46 21,700 22,000 20,600 131,500 2,840,400,000
14/08/2018 22,100 0.30 1.36 21,800 22,400 20,500 50,600 1,118,260,000
13/08/2018 21,800 0.10 0.46 21,700 23,300 21,800 15,100 329,180,000
10/08/2018 21,700 0.10 0.46 21,600 21,800 21,700 15,400 334,180,000
09/08/2018 21,500 0.00 ■■ 0.00 21,500 21,800 21,400 14,100 303,150,000
08/08/2018 21,600 0.00 ■■ 0.00 21,600 21,800 21,100 16,600 358,560,000
07/08/2018 21,000 -0.40 -1.90 21,400 21,800 20,000 10,900 228,900,000
06/08/2018 21,700 0.30 1.38 21,400 21,900 21,000 23,400 507,780,000
03/08/2018 21,300 0.10 0.47 21,200 21,400 21,000 14,600 310,980,000
02/08/2018 21,200 0.00 ■■ 0.00 21,200 21,500 21,000 25,600 542,720,000
01/08/2018 20,900 0.20 0.96 20,700 21,300 20,900 26,000 543,400,000
31/07/2018 21,300 1.30 6.10 20,000 21,300 20,100 32,600 694,380,000
30/07/2018 20,000 -0.70 -3.50 20,700 20,500 19,600 5,300 106,000,000
27/07/2018 20,700 0.70 3.38 20,000 20,700 20,700 100 2,070,000
26/07/2018 20,500 0.50 2.44 20,000 20,500 19,500 27,100 555,550,000
25/07/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 700 14,000,000
24/07/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
23/07/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
20/07/2018 20,000 0.00 ■■ 0.00 20,000 20,100 20,000 22,800 456,000,000
19/07/2018 20,000 -0.60 -3.00 20,600 20,100 20,000 65,300 1,306,000,000
18/07/2018 21,000 1.00 4.76 20,000 21,000 19,500 35,500 745,500,000
17/07/2018 20,000 -0.70 -3.50 20,700 20,000 19,900 5,700 114,000,000
16/07/2018 20,700 -20.70 -100.00 20,700 0 0 0 0
13/07/2018 20,700 0.30 1.45 20,400 20,700 20,700 100 2,070,000
12/07/2018 20,800 1.30 6.25 19,500 20,800 18,600 4,300 89,440,000
11/07/2018 21,000 0.30 1.43 20,700 21,000 18,700 13,200 277,200,000
10/07/2018 21,300 0.20 0.94 21,100 21,400 20,400 6,900 146,970,000
09/07/2018 21,600 0.70 3.24 20,900 21,600 20,400 3,500 75,600,000
06/07/2018 21,900 1.00 4.57 20,900 22,000 20,200 7,000 153,300,000
05/07/2018 22,100 0.50 2.26 21,600 22,100 20,300 14,900 329,290,000
04/07/2018 22,500 1.10 4.89 21,400 22,500 20,200 8,600 193,500,000
03/07/2018 22,800 1.40 6.14 21,400 23,000 20,500 11,500 262,200,000
02/07/2018 20,500 -2.10 -10.24 22,600 21,400 20,500 5,600 114,800,000
29/06/2018 24,000 3.00 12.50 21,000 24,000 20,400 62,400 1,497,600,000
28/06/2018 21,700 0.80 3.69 20,900 22,000 20,900 33,300 722,610,000
27/06/2018 22,100 1.60 7.24 20,500 22,300 20,100 14,900 329,290,000
26/06/2018 22,400 1.40 6.25 21,000 22,400 20,100 24,500 548,800,000
25/06/2018 21,000 -21.00 -100.00 21,000 0 0 0 0
22/06/2018 21,000 0.30 1.43 20,700 21,000 21,000 500 10,500,000
21/06/2018 20,800 0.30 1.44 20,500 20,800 20,700 1,500 31,200,000
20/06/2018 21,700 1.50 6.91 20,200 22,000 19,900 7,500 162,750,000
19/06/2018 22,000 1.80 8.18 20,200 22,000 19,500 46,100 1,014,200,000
18/06/2018 22,400 1.50 6.70 20,900 22,400 20,000 205,500 4,603,200,000
15/06/2018 21,400 0.00 ■■ 0.00 21,400 21,400 20,800 9,100 194,740,000
14/06/2018 22,800 1.60 7.02 21,200 22,800 20,800 15,600 355,680,000
13/06/2018 21,200 0.30 1.42 20,900 21,200 21,200 500 10,600,000
12/06/2018 21,000 0.10 0.48 20,900 21,000 20,800 18,300 384,300,000
11/06/2018 21,200 0.00 ■■ 0.00 21,200 21,200 20,800 10,000 212,000,000
08/06/2018 21,800 0.10 0.46 21,700 21,800 20,900 9,000 196,200,000
07/06/2018 21,900 0.30 1.37 21,600 22,600 21,000 17,400 381,060,000
06/06/2018 23,000 2.50 10.87 20,500 23,500 21,000 68,300 1,570,900,000
05/06/2018 21,900 2.20 10.05 19,700 21,900 19,500 13,000 284,700,000
04/06/2018 21,300 0.90 4.23 20,400 21,300 19,400 30,000 639,000,000
01/06/2018 21,000 2.10 10.00 18,900 21,000 19,900 10,300 216,300,000
31/05/2018 20,300 1.30 6.40 19,000 20,300 18,800 15,500 314,650,000
30/05/2018 20,200 1.10 5.45 19,100 20,200 18,800 22,100 446,420,000
29/05/2018 20,500 1.70 8.29 18,800 20,500 19,000 42,700 875,350,000
28/05/2018 20,300 0.40 1.97 19,900 20,300 18,100 80,500 1,634,150,000
25/05/2018 20,500 0.60 2.93 19,900 20,500 19,500 112,700 2,310,350,000
24/05/2018 20,500 0.60 2.93 19,900 20,500 19,000 44,900 920,450,000
23/05/2018 20,500 0.60 2.93 19,900 20,500 19,700 34,400 705,200,000
22/05/2018 19,900 -0.30 -1.51 20,200 20,000 19,000 69,000 1,373,100,000
21/05/2018 21,000 1.00 4.76 20,000 21,000 19,000 33,100 695,100,000
18/05/2018 20,900 0.10 0.48 20,800 20,900 20,000 55,100 1,151,590,000
17/05/2018 20,800 0.70 3.37 20,100 20,800 20,800 500 10,400,000
16/05/2018 21,000 0.00 ■■ 0.00 21,000 21,000 20,000 59,000 1,239,000,000
15/05/2018 21,200 0.00 ■■ 0.00 21,200 21,200 20,300 600 12,720,000
14/05/2018 21,400 1.10 5.14 20,300 21,400 21,000 3,200 68,480,000
11/05/2018 21,400 1.30 6.07 20,100 21,400 20,000 8,000 171,200,000
10/05/2018 20,100 0.00 ■■ 0.00 20,100 20,200 20,100 51,700 1,039,170,000
09/05/2018 21,900 1.80 8.22 20,100 21,900 20,000 150,000 3,285,000,000
08/05/2018 20,000 -0.20 -1.00 20,200 21,000 19,800 246,200 4,924,000,000
07/05/2018 20,000 -1.00 -5.00 21,000 21,000 20,000 59,200 1,184,000,000
04/05/2018 21,000 -0.10 -0.48 21,100 21,000 20,000 5,000 105,000,000
03/05/2018 23,500 2.10 8.94 21,400 23,500 20,000 41,100 965,850,000
02/05/2018 24,600 2.60 10.57 22,000 24,600 20,000 86,100 2,118,060,000
27/04/2018 22,000 -0.30 -1.36 22,300 22,000 22,000 43,000 946,000,000
26/04/2018 22,000 -0.70 -3.18 22,700 22,700 22,000 236,900 5,211,800,000
24/04/2018 22,500 -0.30 -1.33 22,800 22,800 22,500 166,500 3,746,250,000
23/04/2018 22,700 -0.30 -1.32 23,000 22,900 22,700 55,000 1,248,500,000
20/04/2018 23,000 0.00 ■■ 0.00 23,000 23,000 22,900 23,200 533,600,000
19/04/2018 22,900 -0.20 -0.87 23,100 23,000 22,900 44,500 1,019,050,000
18/04/2018 23,000 -0.10 -0.43 23,100 23,100 22,300 97,900 2,251,700,000
13/04/2018 22,800 0.30 1.32 22,500 23,000 22,600 124,700 2,843,160,000
12/04/2018 22,500 -0.20 -0.89 22,700 22,600 22,300 40,500 911,250,000
11/04/2018 22,800 -0.10 -0.44 22,900 22,800 22,500 47,900 1,092,120,000
10/04/2018 22,700 -1.60 -7.05 24,300 23,800 22,500 79,400 1,802,380,000
09/04/2018 23,000 0.00 ■■ 0.00 23,000 26,400 22,900 508,300 11,690,900,000
06/04/2018 22,600 -0.40 -1.77 23,000 25,100 22,200 317,500 7,175,500,000
05/04/2018 23,000 -1.00 -4.35 24,000 24,000 22,200 163,300 3,755,900,000
04/04/2018 23,900 -0.20 -0.84 24,100 24,200 23,900 142,800 3,412,920,000
03/04/2018 24,400 -0.10 -0.41 24,500 24,500 24,000 255,300 6,229,320,000
02/04/2018 24,500 -0.60 -2.45 25,100 25,000 24,400 70,700 1,732,150,000
30/03/2018 25,000 0.50 2.00 24,500 25,300 24,900 26,300 657,500,000
29/03/2018 24,900 0.00 ■■ 0.00 24,900 24,900 24,400 2,600 64,740,000
28/03/2018 25,000 0.50 2.00 24,500 25,000 24,600 35,200 880,000,000
27/03/2018 24,600 0.10 0.41 24,500 24,600 24,500 6,300 154,980,000
26/03/2018 24,500 -0.10 -0.41 24,600 24,600 24,500 1,300 31,850,000
23/03/2018 24,900 0.50 2.01 24,400 25,000 23,800 87,100 2,168,790,000
22/03/2018 24,400 -1.50 -6.15 25,900 25,400 24,100 12,400 302,560,000
21/03/2018 25,900 1.30 5.02 24,600 25,900 25,900 100 2,590,000
20/03/2018 24,300 -0.40 -1.65 24,700 28,000 24,300 10,700 260,010,000
19/03/2018 24,800 0.80 3.23 24,000 25,000 24,100 62,900 1,559,920,000
16/03/2018 24,200 0.20 0.83 24,000 24,900 24,000 17,300 418,660,000
15/03/2018 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 11,500 276,000,000
14/03/2018 24,000 -0.80 -3.33 24,800 24,100 24,000 28,900 693,600,000
13/03/2018 23,700 -1.30 -5.49 25,000 25,000 23,700 600 14,220,000
12/03/2018 25,200 -0.10 -0.40 25,300 25,300 24,900 20,200 509,040,000
09/03/2018 25,800 1.40 5.43 24,400 26,500 24,600 30,700 792,060,000
08/03/2018 24,500 0.50 2.04 24,000 24,500 24,000 36,000 882,000,000
07/03/2018 24,000 0.00 ■■ 0.00 24,000 24,500 23,800 39,800 955,200,000
06/03/2018 24,200 0.20 0.83 24,000 24,700 23,800 20,000 484,000,000
05/03/2018 23,800 -0.70 -2.94 24,500 24,200 23,700 35,700 849,660,000
02/03/2018 24,800 -0.10 -0.40 24,900 24,800 23,800 10,100 250,480,000
01/03/2018 25,000 0.00 ■■ 0.00 25,000 25,000 24,700 18,200 455,000,000
28/02/2018 24,900 -0.60 -2.41 25,500 25,400 24,500 57,000 1,419,300,000
27/02/2018 25,600 1.30 5.08 24,300 26,000 24,400 66,600 1,704,960,000
26/02/2018 24,900 0.90 3.61 24,000 25,000 23,500 88,600 2,206,140,000
23/02/2018 24,100 0.00 ■■ 0.00 24,100 24,100 23,300 23,400 563,940,000
22/02/2018 24,000 -0.10 -0.42 24,100 24,300 24,000 61,300 1,471,200,000
21/02/2018 24,000 0.30 1.25 23,700 24,500 24,000 28,300 679,200,000
13/02/2018 24,000 1.90 7.92 22,100 24,000 23,000 52,600 1,262,400,000
12/02/2018 24,000 1.80 7.50 22,200 24,000 22,000 61,400 1,473,600,000
09/02/2018 22,200 -0.60 -2.70 22,800 22,500 21,000 207,300 4,602,060,000
08/02/2018 22,800 0.00 ■■ 0.00 22,800 23,000 22,800 367,700 8,383,560,000
07/02/2018 22,800 0.00 ■■ 0.00 22,800 23,100 22,800 291,900 6,655,320,000
06/02/2018 23,000 -0.60 -2.61 23,600 23,000 22,000 101,300 2,329,900,000
05/02/2018 23,300 -0.30 -1.29 23,600 24,000 23,300 225,600 5,256,480,000
02/02/2018 24,000 -0.20 -0.83 24,200 24,000 23,300 18,400 441,600,000
01/02/2018 24,000 -0.90 -3.75 24,900 24,900 23,800 283,500 6,804,000,000
31/01/2018 24,800 -0.20 -0.81 25,000 25,100 24,800 94,300 2,338,640,000
30/01/2018 25,000 -0.30 -1.20 25,300 25,300 24,900 137,800 3,445,000,000
29/01/2018 25,200 -0.30 -1.19 25,500 25,600 25,100 153,700 3,873,240,000
26/01/2018 26,300 1.40 5.32 24,900 26,900 25,000 113,100 2,974,530,000
25/01/2018 25,000 0.20 0.80 24,800 25,500 24,500 432,100 10,802,500,000
24/01/2018 24,700 -0.10 -0.40 25,100 25,000 24,500 241,400 5,962,580,000
23/01/2018 24,500 -0.60 -2.45 25,100 28,000 24,500 185,400 4,542,300,000
22/01/2018 25,000 -0.40 -1.60 25,400 25,600 24,900 176,800 4,420,000,000
19/01/2018 25,000 -0.50 -2.00 25,500 25,500 25,000 64,900 1,622,500,000
18/01/2018 25,300 -0.80 -3.16 26,100 26,000 25,100 64,500 1,631,850,000
17/01/2018 25,900 -1.10 -4.25 27,000 27,000 25,900 136,100 3,524,990,000
16/01/2018 26,800 -0.20 -0.75 27,000 27,500 26,800 43,500 1,165,800,000
15/01/2018 27,400 0.20 0.73 27,200 27,400 26,900 34,800 953,520,000
12/01/2018 27,100 -0.30 -1.11 27,400 27,500 27,100 22,700 615,170,000
11/01/2018 27,300 -0.20 -0.73 27,500 27,500 27,100 14,600 398,580,000
10/01/2018 27,500 0.10 0.36 27,400 27,500 27,200 2,800 77,000,000
09/01/2018 27,300 -0.50 -1.83 27,800 27,800 27,300 15,800 431,340,000
08/01/2018 27,800 0.10 0.36 27,700 29,000 27,800 63,600 1,768,080,000
05/01/2018 27,800 0.00 ■■ 0.00 27,800 27,800 27,500 2,400 66,720,000
03/01/2018 27,900 -0.30 -1.08 28,200 28,300 27,800 51,700 1,442,430,000
02/01/2018 28,000 0.30 1.07 27,700 28,500 28,000 77,100 2,158,800,000
29/12/2017 27,800 0.10 0.36 27,700 27,800 27,600 70,800 1,968,240,000
28/12/2017 27,700 0.00 ■■ 0.00 27,800 27,900 27,700 21,000 581,700,000
27/12/2017 27,900 -0.10 -0.36 27,600 27,900 27,600 7,000 195,300,000
26/12/2017 28,000 0.00 ■■ 0.00 28,000 28,000 27,700 63,300 1,772,400,000
25/12/2017 28,000 -0.30 -1.06 28,000 28,000 27,700 55,510 1,554,280,000
22/12/2017 28,000 0.20 0.72 31,900 31,900 27,600 5,800 162,400,000
21/12/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,600 32,820 915,678,000
20/12/2017 27,900 0.00 ■■ 0.00 27,800 27,900 27,700 85,000 2,371,500,000
19/12/2017 27,800 -0.20 -0.71 28,000 28,000 27,800 9,000 250,200,000
18/12/2017 28,100 0.20 0.72 28,000 28,200 27,900 56,500 1,587,650,000
15/12/2017 27,900 -0.10 -0.36 29,000 29,000 27,800 24,000 669,600,000
14/12/2017 28,000 0.30 1.08 28,000 28,000 27,800 33,590 940,520,000
13/12/2017 27,700 0.20 0.73 27,700 28,000 27,700 13,930 385,861,000
12/12/2017 27,500 0.10 0.36 27,400 27,500 27,400 71,800 1,974,500,000
11/12/2017 27,300 -0.70 -2.50 27,600 27,600 27,200 86,700 2,366,910,000
08/12/2017 28,000 0.00 ■■ 0.00 27,900 28,000 27,900 29,510 826,280,000
07/12/2017 28,000 -0.10 -0.36 28,100 28,100 27,900 25,800 722,400,000
06/12/2017 28,000 -0.40 -1.41 28,300 28,300 28,000 32,210 901,880,000
05/12/2017 28,100 -0.40 -1.40 28,400 28,500 28,100 168,150 4,725,015,000
04/12/2017 28,500 0.10 0.35 28,400 28,700 28,400 71,600 2,040,600,000
01/12/2017 28,500 0.60 2.15 28,500 28,500 28,300 54,900 1,564,650,000
01/12/2017 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 1,100,000 31,350,000,000
30/11/2017 28,500 0.80 2.89 27,500 28,700 27,200 134,200 3,824,700,000
30/11/2017 28,500 0.33 1.18 28,167 28,500 28,500 1,100,000 31,350,000,000
29/11/2017 27,500 -1.40 -4.84 28,800 28,800 27,000 173,400 4,768,500,000
29/11/2017 28,167 0.00 ■■ 0.00 28,167 28,500 27,500 1,200,000 34,100,000,000
28/11/2017 28,800 -0.30 -1.03 29,100 29,100 28,700 66,000 1,900,800,000
28/11/2017 28,167 0.00 ■■ 0.00 28,167 28,500 27,500 1,200,000 34,100,000,000
27/11/2017 29,400 0.90 3.16 29,500 29,500 28,700 131,259 3,859,014,600
27/11/2017 28,167 0.00 ■■ 0.00 28,167 28,500 27,500 1,200,000 34,100,000,000
26/11/2017 28,167 0.00 ■■ 0.00 28,167 28,500 27,500 1,200,000 34,100,000,000
25/11/2017 28,167 0.67 2.43 27,500 28,500 27,500 1,200,000 34,100,000,000
24/11/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 100,000 2,750,000,000
23/11/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 100,000 2,750,000,000
22/11/2017 27,500 1.00 3.77 26,500 27,500 27,500 100,000 2,750,000,000
11/11/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 100,000 2,650,000,000
10/11/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 100,000 2,650,000,000
09/11/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 100,000 2,650,000,000
08/11/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 100,000 2,650,000,000
07/11/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 100,000 2,650,000,000
06/11/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 100,000 2,650,000,000
05/11/2017 26,500 -0.25 -0.93 26,750 26,500 26,500 100,000 2,650,000,000
04/11/2017 26,750 -0.25 -0.93 27,000 27,000 26,500 200,000 5,350,000,000
03/11/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 300,000 8,100,000,000
02/11/2017 27,000 -0.13 -0.49 27,133 27,000 27,000 300,000 8,100,000,000
01/11/2017 27,133 0.00 ■■ 0.00 27,133 27,400 27,000 350,000 9,470,000,000
31/10/2017 27,133 0.00 ■■ 0.00 27,133 27,400 27,000 350,000 9,470,000,000
30/10/2017 27,133 0.03 0.12 27,100 27,400 27,000 350,000 9,470,000,000
29/10/2017 27,100 0.00 ■■ 0.00 27,100 27,400 27,000 450,000 12,170,000,000
28/10/2017 27,100 -0.03 -0.12 27,133 27,400 27,000 450,000 12,170,000,000
27/10/2017 27,133 -0.21 -0.76 27,340 27,400 27,000 350,000 9,470,000,000
26/10/2017 27,340 0.00 ■■ 0.00 27,340 27,600 27,000 1,050,000 28,840,000,000
25/10/2017 27,340 0.02 0.05 27,325 27,600 27,000 1,050,000 28,840,000,000
24/10/2017 27,325 -0.04 -0.13 27,360 27,600 27,000 1,000,000 27,470,000,000
23/10/2017 27,360 -0.09 -0.33 27,450 27,600 27,000 1,300,000 35,720,000,000
22/10/2017 27,450 0.00 ■■ 0.00 27,450 27,600 27,200 1,200,000 33,020,000,000
21/10/2017 27,450 0.00 ■■ 0.00 27,450 27,600 27,200 1,200,000 33,020,000,000
20/10/2017 27,450 -0.08 -0.30 27,533 27,600 27,200 1,200,000 33,020,000,000
19/10/2017 27,533 0.03 0.12 27,500 27,600 27,500 1,100,000 30,300,000,000
18/10/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 300,000 8,250,000,000
17/10/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 300,000 8,250,000,000
16/10/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 300,000 8,250,000,000
15/10/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 50,000 1,375,000,000
14/10/2017 27,500 -0.50 -1.79 28,000 27,500 27,500 50,000 1,375,000,000
13/10/2017 28,000 0.33 1.20 27,667 28,500 27,500 100,000 2,800,000,000
12/10/2017 27,667 0.00 ■■ 0.00 27,667 28,500 27,000 600,000 16,300,000,000
11/10/2017 27,667 0.00 ■■ 0.00 27,667 28,500 27,000 600,000 16,300,000,000
10/10/2017 27,667 0.00 ■■ 0.00 27,667 28,500 27,000 600,000 16,300,000,000
09/10/2017 27,667 -0.08 -0.30 27,750 28,500 27,000 600,000 16,300,000,000
08/10/2017 27,750 0.00 ■■ 0.00 27,750 28,500 27,000 550,000 14,925,000,000
07/10/2017 27,750 0.00 ■■ 0.00 27,750 28,500 27,000 550,000 14,925,000,000
06/10/2017 27,750 14.76 113.66 12,988 28,500 27,000 550,000 14,925,000,000
15/07/2011 12,988 0.00 ■■ 0.00 12,988 13,500 12,000 3,640,000 47,245,000,000
14/07/2011 12,988 0.00 0.01 12,987 13,500 12,000 3,640,000 47,245,000,000
13/07/2011 12,987 0.00 ■■ 0.00 12,987 13,500 12,000 3,620,000 46,985,000,000
12/07/2011 12,987 0.00 ■■ 0.00 12,987 13,500 12,000 3,620,000 46,985,000,000
11/07/2011 12,987 0.00 ■■ 0.00 12,987 13,500 12,000 3,620,000 46,985,000,000
10/07/2011 12,987 0.00 ■■ 0.00 12,987 13,500 12,000 3,600,000 46,725,000,000
09/07/2011 12,987 0.00 ■■ 0.00 12,987 13,500 12,000 3,600,000 46,725,000,000
08/07/2011 12,987 0.00 ■■ 0.00 12,987 13,500 12,000 3,600,000 46,725,000,000
07/07/2011 12,987 0.00 ■■ 0.00 12,987 13,500 12,000 3,600,000 46,725,000,000
06/07/2011 12,987 0.00 ■■ 0.00 12,987 13,500 12,000 3,600,000 46,725,000,000
05/07/2011 12,987 0.00 ■■ 0.00 12,987 13,500 12,000 3,600,000 46,725,000,000
04/07/2011 12,987 0.00 ■■ 0.00 12,987 13,500 12,000 3,600,000 46,725,000,000
03/07/2011 12,987 0.00 ■■ 0.00 12,987 13,500 12,000 3,600,000 46,725,000,000
02/07/2011 12,987 0.00 0.01 12,986 13,500 12,000 3,600,000 46,725,000,000
01/07/2011 12,986 0.00 ■■ 0.00 12,986 13,500 12,000 3,500,000 45,425,000,000
30/06/2011 12,986 0.00 ■■ 0.00 12,986 13,500 12,000 3,500,000 45,425,000,000
29/06/2011 12,986 0.00 ■■ 0.00 12,986 13,500 12,000 3,400,000 44,125,000,000
28/06/2011 12,986 -0.06 -0.48 13,048 13,500 12,000 3,300,000 42,825,000,000
27/06/2011 13,048 0.00 -0.01 13,049 15,000 12,000 3,860,000 50,355,000,000
26/06/2011 13,049 0.00 ■■ 0.00 13,049 15,000 12,000 3,760,000 49,055,000,000
25/06/2011 13,049 0.00 ■■ 0.00 13,049 15,000 12,000 3,760,000 49,055,000,000
24/06/2011 13,049 0.00 ■■ 0.00 13,049 15,000 12,000 3,760,000 49,055,000,000
23/06/2011 13,049 0.00 ■■ 0.00 13,049 15,000 12,000 3,760,000 49,055,000,000
22/06/2011 13,049 0.00 ■■ 0.00 13,049 15,000 12,000 3,760,000 49,055,000,000
21/06/2011 13,049 0.00 ■■ 0.00 13,049 15,000 12,000 3,760,000 49,055,000,000
20/06/2011 13,049 0.00 ■■ 0.00 13,049 15,000 12,000 3,760,000 49,055,000,000
19/06/2011 13,049 0.00 ■■ 0.00 13,049 15,000 12,000 3,760,000 49,055,000,000
18/06/2011 13,049 0.00 ■■ 0.00 13,049 15,000 12,000 3,760,000 49,055,000,000
17/06/2011 13,049 0.00 ■■ 0.00 13,049 15,000 12,000 3,760,000 49,055,000,000
16/06/2011 13,049 0.00 ■■ 0.00 13,049 15,000 12,000 3,760,000 49,055,000,000
15/06/2011 13,049 0.00 ■■ 0.00 13,049 15,000 12,000 3,760,000 49,055,000,000
14/06/2011 13,049 0.00 ■■ 0.00 13,049 15,000 12,000 3,760,000 49,055,000,000
13/06/2011 13,049 0.00 ■■ 0.00 13,049 15,000 12,000 3,760,000 49,055,000,000
12/06/2011 13,049 0.00 ■■ 0.00 13,049 15,000 12,000 3,760,000 49,055,000,000
11/06/2011 13,049 0.00 ■■ 0.00 13,049 15,000 12,000 3,760,000 49,055,000,000
10/06/2011 13,049 0.00 ■■ 0.00 13,049 15,000 12,000 3,760,000 49,055,000,000
09/06/2011 13,049 0.00 ■■ 0.00 13,049 15,000 12,000 3,760,000 49,055,000,000
08/06/2011 13,049 0.00 -0.01 13,050 15,000 12,000 3,760,000 49,055,000,000
07/06/2011 13,050 0.00 ■■ 0.00 13,050 15,000 12,000 3,660,000 47,755,000,000
06/06/2011 13,050 0.00 ■■ 0.00 13,050 15,000 12,000 3,660,000 47,755,000,000
05/06/2011 13,050 0.00 ■■ 0.00 13,050 15,000 12,000 3,660,000 47,755,000,000
04/06/2011 13,050 0.00 ■■ 0.00 13,050 15,000 12,000 3,660,000 47,755,000,000
03/06/2011 13,050 0.00 -0.01 13,051 15,000 12,000 3,660,000 47,755,000,000
02/06/2011 13,051 0.00 ■■ 0.00 13,051 15,000 12,000 3,560,000 46,455,000,000
01/06/2011 13,051 0.00 ■■ 0.00 13,051 15,000 12,000 3,560,000 46,455,000,000
31/05/2011 13,051 0.00 ■■ 0.00 13,051 15,000 12,000 3,560,000 46,455,000,000
30/05/2011 13,051 0.00 ■■ 0.00 13,051 15,000 12,000 3,560,000 46,455,000,000
29/05/2011 13,051 0.00 ■■ 0.00 13,051 15,000 12,000 3,560,000 46,455,000,000
28/05/2011 13,051 0.00 ■■ 0.00 13,051 15,000 12,000 3,560,000 46,455,000,000
27/05/2011 13,051 0.00 ■■ 0.00 13,051 15,000 12,000 3,560,000 46,455,000,000
26/05/2011 13,051 0.00 ■■ 0.00 13,051 15,000 12,000 3,560,000 46,455,000,000
25/05/2011 13,051 0.00 ■■ 0.00 13,051 15,000 12,000 3,560,000 46,455,000,000
24/05/2011 13,051 0.00 ■■ 0.00 13,051 15,000 12,000 3,560,000 46,455,000,000
23/05/2011 13,051 0.00 ■■ 0.00 13,051 15,000 12,000 3,560,000 46,455,000,000
22/05/2011 13,051 0.00 ■■ 0.00 13,051 15,000 12,000 3,560,000 46,455,000,000
21/05/2011 13,051 0.00 ■■ 0.00 13,051 15,000 12,000 3,560,000 46,455,000,000
20/05/2011 13,051 0.00 -0.02 13,053 15,000 12,000 3,560,000 46,455,000,000
19/05/2011 13,053 0.00 ■■ 0.00 13,053 15,000 12,000 3,510,000 45,805,000,000
18/05/2011 13,053 0.00 ■■ 0.00 13,053 15,000 12,000 3,510,000 45,805,000,000
17/05/2011 13,053 0.00 ■■ 0.00 13,053 15,000 12,000 3,510,000 45,805,000,000
16/05/2011 13,053 0.00 -0.01 13,054 15,000 12,000 3,510,000 45,805,000,000
15/05/2011 13,054 0.00 ■■ 0.00 13,054 15,000 12,000 3,410,000 44,505,000,000
14/05/2011 13,054 0.00 ■■ 0.00 13,054 15,000 12,000 3,410,000 44,505,000,000
13/05/2011 13,054 0.00 -0.02 13,056 15,000 12,000 3,410,000 44,505,000,000
12/05/2011 13,056 0.00 -0.01 13,057 15,000 12,000 3,310,000 43,205,000,000
11/05/2011 13,057 0.00 -0.02 13,059 15,000 12,000 3,210,000 41,905,000,000
10/05/2011 13,059 0.00 ■■ 0.00 13,059 15,000 12,000 3,110,000 40,605,000,000
09/05/2011 13,059 0.00 -0.02 13,061 15,000 12,000 3,110,000 40,605,000,000
08/05/2011 13,061 0.00 0.02 13,059 15,000 12,000 3,010,000 39,305,000,000
07/05/2011 13,059 0.00 -0.02 13,061 15,000 12,000 3,060,000 39,955,000,000
06/05/2011 13,061 0.00 ■■ 0.00 13,061 15,000 12,000 3,010,000 39,305,000,000
05/05/2011 13,061 -0.04 -0.32 13,103 15,000 12,000 3,010,000 39,305,000,000
04/05/2011 13,103 -0.01 -0.06 13,111 15,000 11,000 3,610,000 47,305,000,000
03/05/2011 13,111 0.00 ■■ 0.00 13,111 15,000 11,000 3,310,000 43,405,000,000
02/05/2011 13,111 0.00 ■■ 0.00 13,111 15,000 11,000 3,310,000 43,405,000,000
01/05/2011 13,111 0.00 ■■ 0.00 13,111 15,000 11,000 3,310,000 43,405,000,000
30/04/2011 13,111 0.00 ■■ 0.00 13,111 15,000 11,000 3,310,000 43,405,000,000
29/04/2011 13,111 0.00 ■■ 0.00 13,111 15,000 11,000 3,310,000 43,405,000,000
28/04/2011 13,111 0.05 0.41 13,057 15,000 11,000 3,310,000 43,405,000,000
27/04/2011 13,057 0.00 ■■ 0.00 13,057 15,000 11,000 3,210,000 41,905,000,000
26/04/2011 13,057 0.01 0.10 13,044 15,000 11,000 3,210,000 41,905,000,000
25/04/2011 13,044 0.03 0.22 13,016 15,000 11,000 3,110,000 40,555,000,000
24/04/2011 13,016 0.00 ■■ 0.00 13,016 15,000 11,000 2,910,000 37,855,000,000
23/04/2011 13,016 0.00 ■■ 0.00 13,016 15,000 11,000 2,910,000 37,855,000,000
22/04/2011 13,016 0.00 -0.01 13,017 15,000 11,000 2,910,000 37,855,000,000
21/04/2011 13,017 0.00 ■■ 0.00 13,017 14,000 12,000 2,710,000 35,255,000,000
20/04/2011 13,017 0.00 ■■ 0.00 13,017 14,000 12,000 2,710,000 35,255,000,000
19/04/2011 13,017 0.00 ■■ 0.00 13,017 14,000 12,000 2,710,000 35,255,000,000
18/04/2011 13,017 0.03 0.26 12,983 14,000 12,000 2,710,000 35,255,000,000
17/04/2011 12,983 0.00 0.01 12,982 13,500 12,000 2,610,000 33,855,000,000
16/04/2011 12,982 0.00 ■■ 0.00 12,982 13,500 12,000 2,510,000 32,555,000,000
15/04/2011 12,982 0.00 ■■ 0.00 12,982 13,500 12,000 2,510,000 32,555,000,000
14/04/2011 12,982 0.00 0.01 12,981 13,500 12,000 2,510,000 32,555,000,000
13/04/2011 12,981 0.00 ■■ 0.00 12,981 13,500 12,000 2,410,000 31,255,000,000
12/04/2011 12,981 0.00 ■■ 0.00 12,981 13,500 12,000 2,310,000 29,955,000,000
11/04/2011 12,981 0.00 ■■ 0.00 12,981 13,500 12,000 2,310,000 29,955,000,000
10/04/2011 12,981 0.00 ■■ 0.00 12,981 13,500 12,000 2,310,000 29,955,000,000
09/04/2011 12,981 0.00 ■■ 0.00 12,981 13,500 12,000 2,310,000 29,955,000,000
08/04/2011 12,981 0.00 0.01 12,980 13,500 12,000 2,310,000 29,955,000,000
07/04/2011 12,980 0.00 0.01 12,979 13,500 12,000 2,210,000 28,655,000,000
06/04/2011 12,979 0.00 0.01 12,978 13,500 12,000 2,110,000 27,355,000,000
05/04/2011 12,978 0.00 0.01 12,977 13,500 12,000 2,010,000 26,055,000,000
04/04/2011 12,977 0.00 0.01 12,976 13,500 12,000 1,910,000 24,755,000,000
03/04/2011 12,976 0.00 ■■ 0.00 12,976 13,500 12,000 1,810,000 23,455,000,000
02/04/2011 12,976 0.04 0.32 12,935 13,500 12,000 1,810,000 23,455,000,000
01/04/2011 12,935 0.00 ■■ 0.00 12,935 13,500 12,000 2,010,000 25,955,000,000
31/03/2011 12,935 0.00 0.02 12,932 13,500 12,000 2,010,000 25,955,000,000
30/03/2011 12,932 0.00 0.02 12,929 13,500 12,000 1,910,000 24,655,000,000
29/03/2011 12,929 0.00 ■■ 0.00 12,929 13,500 12,000 1,810,000 23,355,000,000
28/03/2011 12,929 -0.05 -0.37 12,977 13,500 12,000 1,810,000 23,355,000,000
27/03/2011 12,977 0.00 ■■ 0.00 12,977 14,000 12,000 1,910,000 24,755,000,000
26/03/2011 12,977 0.06 0.43 12,921 14,000 12,000 1,910,000 24,755,000,000
25/03/2011 12,921 -0.01 -0.06 12,929 14,000 12,000 11,810,000 152,555,000,000
24/03/2011 12,929 -0.01 -0.05 12,936 14,000 12,000 11,610,000 150,055,000,000
23/03/2011 12,936 -0.01 -0.05 12,943 14,000 12,000 11,410,000 147,555,000,000
22/03/2011 12,943 -0.01 -0.06 12,951 14,000 12,000 11,210,000 145,055,000,000
21/03/2011 12,951 -0.03 -0.21 12,978 14,000 12,000 11,010,000 142,555,000,000
20/03/2011 12,978 0.01 0.06 12,970 14,000 12,000 11,100,000 143,815,000,000
19/03/2011 12,970 -0.02 -0.18 12,993 14,000 12,000 11,000,000 142,415,000,000
18/03/2011 12,993 -0.03 -0.22 13,022 14,000 12,000 13,050,000 169,265,000,000
17/03/2011 13,022 0.00 ■■ 0.00 13,022 14,000 12,000 12,650,000 164,465,000,000
16/03/2011 13,022 0.00 ■■ 0.00 13,022 14,000 12,000 12,650,000 164,465,000,000
15/03/2011 13,022 0.03 0.23 12,992 14,000 12,000 12,650,000 164,465,000,000
14/03/2011 12,992 0.00 ■■ 0.00 12,992 13,500 12,000 12,460,000 161,805,000,000
13/03/2011 12,992 0.00 ■■ 0.00 12,992 13,500 12,000 12,460,000 161,805,000,000
12/03/2011 12,992 0.00 ■■ 0.00 12,992 13,500 12,000 12,460,000 161,805,000,000
11/03/2011 12,992 -0.01 -0.06 13,000 13,500 12,000 12,460,000 161,805,000,000
10/03/2011 13,000 0.00 ■■ 0.00 13,000 13,500 12,000 12,460,000 161,905,000,000
09/03/2011 13,000 0.01 0.09 12,988 13,500 12,000 12,460,000 161,905,000,000
08/03/2011 12,988 -0.02 -0.15 13,008 13,500 11,500 12,263,000 159,339,500,000
07/03/2011 13,008 -0.01 -0.09 13,020 13,500 12,000 11,960,000 155,505,000,000
06/03/2011 13,020 0.00 ■■ 0.00 13,020 13,500 12,000 11,660,000 151,755,000,000
05/03/2011 13,020 -0.01 -0.07 13,029 13,500 12,000 11,660,000 151,755,000,000
04/03/2011 13,029 -0.02 -0.18 13,053 13,500 13,000 11,460,000 149,255,000,000
03/03/2011 13,053 0.00 0.02 13,050 15,800 13,000 11,360,000 148,235,000,000
02/03/2011 13,050 0.00 ■■ 0.00 13,050 15,800 13,000 11,060,000 144,285,000,000
01/03/2011 13,050 0.00 ■■ 0.00 13,050 15,800 13,000 11,060,000 144,285,000,000
28/02/2011 13,050 0.01 0.09 13,038 15,800 13,000 10,960,000 142,985,000,000
27/02/2011 13,038 0.00 ■■ 0.00 13,038 15,800 13,000 10,660,000 138,935,000,000
26/02/2011 13,038 0.00 ■■ 0.00 13,038 15,800 13,000 10,660,000 138,935,000,000
25/02/2011 13,038 0.00 ■■ 0.00 13,038 15,800 13,000 10,660,000 138,935,000,000
24/02/2011 13,038 0.00 -0.02 13,040 15,800 13,000 10,660,000 138,935,000,000
23/02/2011 13,040 0.00 -0.01 13,041 15,800 13,000 10,260,000 133,735,000,000
22/02/2011 13,041 0.00 ■■ 0.00 13,041 15,800 13,000 10,060,000 131,135,000,000
21/02/2011 13,041 0.00 -0.01 13,042 15,800 13,000 9,860,000 128,535,000,000
20/02/2011 13,042 0.00 ■■ 0.00 13,042 15,800 13,000 9,760,000 127,235,000,000
19/02/2011 13,042 0.00 ■■ 0.00 13,042 15,800 13,000 9,760,000 127,235,000,000
18/02/2011 13,042 0.00 -0.01 13,043 15,800 13,000 9,760,000 127,235,000,000
17/02/2011 13,043 0.00 ■■ 0.00 13,043 15,800 13,000 9,560,000 124,635,000,000
16/02/2011 13,043 0.00 -0.01 13,044 15,800 13,000 9,360,000 122,035,000,000
15/02/2011 13,044 0.01 0.08 13,033 15,800 13,000 9,160,000 119,435,000,000
14/02/2011 13,033 0.00 -0.01 13,034 15,800 13,000 10,710,000 139,585,000,000
13/02/2011 13,034 0.00 ■■ 0.00 13,034 15,800 13,000 10,510,000 136,985,000,000
12/02/2011 13,034 0.00 ■■ 0.00 13,034 15,800 13,000 10,510,000 136,985,000,000
11/02/2011 13,034 0.00 ■■ 0.00 13,034 15,800 13,000 10,510,000 136,985,000,000
10/02/2011 13,034 0.00 -0.01 13,035 15,800 13,000 10,310,000 134,385,000,000
09/02/2011 13,035 0.00 ■■ 0.00 13,035 15,800 13,000 10,110,000 131,785,000,000
08/02/2011 13,035 0.00 ■■ 0.00 13,035 15,800 13,000 10,110,000 131,785,000,000
07/02/2011 13,035 0.00 ■■ 0.00 13,035 15,800 13,000 10,110,000 131,785,000,000
06/02/2011 13,035 0.00 ■■ 0.00 13,035 15,800 13,000 10,110,000 131,785,000,000
05/02/2011 13,035 0.00 ■■ 0.00 13,035 15,800 13,000 10,110,000 131,785,000,000
04/02/2011 13,035 0.00 ■■ 0.00 13,035 15,800 13,000 10,110,000 131,785,000,000
03/02/2011 13,035 0.00 ■■ 0.00 13,035 15,800 13,000 10,110,000 131,785,000,000
02/02/2011 13,035 0.00 ■■ 0.00 13,035 15,800 13,000 10,110,000 131,785,000,000
01/02/2011 13,035 0.00 ■■ 0.00 13,035 15,800 13,000 10,110,000 131,785,000,000
31/01/2011 13,035 0.00 ■■ 0.00 13,035 15,800 13,000 10,110,000 131,785,000,000
30/01/2011 13,035 0.00 0.01 13,034 15,800 13,000 10,110,000 131,785,000,000
29/01/2011 13,034 0.00 ■■ 0.00 13,034 15,800 13,000 10,140,000 132,175,000,000
28/01/2011 13,034 0.00 ■■ 0.00 13,034 15,800 13,000 10,140,000 132,175,000,000
27/01/2011 13,034 0.00 ■■ 0.00 13,034 15,800 13,000 10,140,000 132,175,000,000
26/01/2011 13,034 -0.03 -0.25 13,067 15,800 13,000 10,140,000 132,175,000,000
25/01/2011 13,067 0.00 0.02 13,064 15,800 13,000 10,110,000 131,920,000,000
24/01/2011 13,064 0.04 0.28 13,028 15,800 13,000 9,980,000 130,215,000,000
23/01/2011 13,028 0.00 ■■ 0.00 13,028 15,800 12,500 10,140,000 132,163,000,000
22/01/2011 13,028 0.00 ■■ 0.00 13,028 15,800 12,500 10,040,000 130,863,000,000
21/01/2011 13,028 0.00 -0.01 13,029 15,800 12,500 10,010,000 130,473,000,000
20/01/2011 13,029 0.00 ■■ 0.00 13,029 15,800 12,500 9,810,000 127,873,000,000
19/01/2011 13,029 0.00 -0.01 13,030 15,800 12,500 9,710,000 126,573,000,000
18/01/2011 13,030 0.00 ■■ 0.00 13,030 15,800 12,500 9,510,000 123,973,000,000
17/01/2011 13,030 0.00 ■■ 0.00 13,030 15,800 12,500 9,510,000 123,973,000,000
16/01/2011 13,030 0.00 ■■ 0.00 13,030 15,800 12,500 9,410,000 122,673,000,000
15/01/2011 13,030 0.00 ■■ 0.00 13,030 15,800 12,500 9,310,000 121,373,000,000
14/01/2011 13,030 0.00 -0.03 13,034 15,800 12,500 9,210,000 120,073,000,000
13/01/2011 13,034 0.00 0.03 13,030 15,800 12,500 9,360,000 122,073,000,000
12/01/2011 13,030 0.00 ■■ 0.00 13,030 15,800 12,500 9,260,000 120,723,000,000
11/01/2011 13,030 0.00 -0.01 13,031 15,800 12,500 9,060,000 118,123,000,000
10/01/2011 13,031 0.00 -0.01 13,032 15,800 12,500 8,960,000 116,823,000,000
09/01/2011 13,032 0.00 ■■ 0.00 13,032 15,800 12,500 8,730,000 113,833,000,000
08/01/2011 13,032 0.00 ■■ 0.00 13,032 15,800 12,500 8,630,000 112,533,000,000
07/01/2011 13,032 -0.01 -0.04 13,037 15,800 12,500 8,530,000 111,233,000,000
06/01/2011 13,037 -0.01 -0.04 13,042 15,800 12,500 8,400,000 109,558,000,000
05/01/2011 13,042 0.00 ■■ 0.00 13,042 15,800 12,500 8,270,000 107,883,000,000
04/01/2011 13,042 -0.01 -0.04 13,047 15,800 12,500 8,170,000 106,583,000,000
03/01/2011 13,047 0.00 ■■ 0.00 13,047 15,800 12,500 8,090,000 105,558,000,000
02/01/2011 13,047 0.00 ■■ 0.00 13,047 15,800 12,500 8,090,000 105,558,000,000
01/01/2011 13,047 0.00 ■■ 0.00