Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Phát triển Hạ tầng Vĩnh Phúc
Vinh Phuc Infrastructure Development JSC
Mã CK:      IDV      30.80      ■■ 0 (0%)      (cập nhật 00:15 02/02/2023)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Bất động sản
Website: http://www.vpid.vn
IDV » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
02/02/2023 30,800 0.00 ■■ 0.00 30,800 30,800 30,300 14,700 452,760,000
01/02/2023 30,800 0.10 0.32 30,700 31,300 30,600 33,400 1,028,720,000
31/01/2023 30,700 -0.30 -0.98 31,000 31,000 30,700 2,800 85,960,000
30/01/2023 31,000 0.20 0.65 30,800 31,400 30,300 4,300 133,300,000
27/01/2023 30,800 0.30 0.97 30,500 30,900 30,000 9,800 301,840,000
19/01/2023 30,500 -0.50 -1.64 31,000 30,900 30,000 16,700 509,350,000
18/01/2023 31,000 1.00 3.23 30,000 31,200 30,000 9,900 306,900,000
17/01/2023 30,000 -0.60 -2.00 30,600 31,300 30,000 25,300 759,000,000
16/01/2023 30,600 -0.40 -1.31 31,000 31,300 28,700 10,900 333,540,000
13/01/2023 31,000 0.50 1.61 30,500 31,400 30,000 4,000 124,000,000
12/01/2023 30,500 -0.80 -2.62 31,300 30,500 30,500 2,000 61,000,000
11/01/2023 31,300 0.80 2.56 30,500 32,000 30,000 20,700 647,910,000
10/01/2023 30,500 -0.30 -0.98 30,800 30,500 30,300 1,500 45,750,000
09/01/2023 30,800 0.20 0.65 30,600 32,800 30,100 6,400 197,120,000
06/01/2023 30,600 0.30 0.98 30,300 30,600 30,000 7,200 220,320,000
05/01/2023 30,300 1.20 3.96 29,100 30,300 29,800 10,600 321,180,000
04/01/2023 29,100 -0.30 -1.03 29,400 31,900 29,100 8,600 250,260,000
03/01/2023 29,400 0.20 0.68 29,200 30,400 29,400 900 26,460,000
30/12/2022 29,200 0.10 0.34 29,100 29,900 29,100 18,100 528,520,000
29/12/2022 29,100 0.10 0.34 29,000 29,900 29,100 2,100 61,110,000
28/12/2022 29,000 -0.80 -2.76 29,800 30,200 29,000 200 5,800,000
27/12/2022 29,800 1.20 4.03 28,600 29,900 28,600 300 8,940,000
26/12/2022 28,600 -1.00 -3.50 29,600 29,000 28,600 3,500 100,100,000
23/12/2022 29,600 -0.10 -0.34 29,700 29,600 29,400 600 17,760,000
22/12/2022 29,700 1.20 4.04 28,500 29,800 28,700 3,400 100,980,000
21/12/2022 28,500 -0.80 -2.81 29,300 29,500 28,500 4,500 128,250,000
20/12/2022 29,300 -1.10 -3.75 30,400 30,400 29,000 28,000 820,400,000
19/12/2022 30,400 -0.60 -1.97 31,000 32,000 30,200 6,100 185,440,000
15/12/2022 30,600 -0.10 -0.33 30,700 30,700 30,500 4,800 146,880,000
14/12/2022 30,700 0.20 0.65 30,500 30,700 30,500 1,500 46,050,000
13/12/2022 30,500 -0.30 -0.98 30,800 30,500 30,200 14,600 445,300,000
12/12/2022 30,800 0.30 0.97 30,500 31,500 30,500 4,900 150,920,000
09/12/2022 30,500 -0.50 -1.64 31,000 30,500 30,400 14,000 427,000,000
08/12/2022 31,000 0.50 1.61 30,500 31,500 30,500 14,300 443,300,000
07/12/2022 30,500 -0.50 -1.64 31,000 30,500 30,500 5,100 155,550,000
06/12/2022 31,000 -0.20 -0.65 31,200 33,100 31,000 49,200 1,525,200,000
05/12/2022 31,700 -0.80 -2.52 32,500 34,200 31,700 5,900 187,030,000
02/12/2022 32,500 -0.30 -0.92 32,800 32,800 31,100 14,000 455,000,000
01/12/2022 32,800 0.90 2.74 31,900 34,400 28,900 6,700 219,760,000
30/11/2022 31,900 1.40 4.39 30,500 33,500 30,300 3,900 124,410,000
29/11/2022 30,500 0.70 2.30 29,800 30,500 29,900 9,200 280,600,000
28/11/2022 29,800 0.30 1.01 29,500 30,800 29,800 2,400 71,520,000
25/11/2022 29,500 -0.10 -0.34 29,600 29,700 28,900 2,800 82,600,000
24/11/2022 29,600 0.40 1.35 29,200 29,600 29,000 4,100 121,360,000
23/11/2022 29,200 -0.20 -0.68 29,400 31,300 29,100 1,200 35,040,000
22/11/2022 29,400 1.30 4.42 28,100 29,700 27,900 8,000 235,200,000
21/11/2022 28,100 -0.60 -2.14 28,700 28,700 28,000 2,000 56,200,000
18/11/2022 28,700 1.20 4.18 27,500 28,700 27,500 3,600 103,320,000
17/11/2022 27,700 0.20 0.72 27,500 29,700 27,500 4,400 121,880,000
16/11/2022 27,500 1.00 3.64 26,500 29,100 24,000 11,200 308,000,000
15/11/2022 26,500 -2.80 -10.57 29,300 31,300 26,500 17,300 458,450,000
14/11/2022 29,300 -3.20 -10.92 32,500 31,400 29,300 18,000 527,400,000
11/11/2022 32,500 2.70 8.31 29,800 32,700 30,000 7,700 250,250,000
10/11/2022 29,800 -3.30 -11.07 33,100 33,100 29,800 6,400 190,720,000
09/11/2022 33,100 -0.10 -0.30 33,200 33,300 33,000 3,400 112,540,000
08/11/2022 33,200 -0.30 -0.90 33,500 34,100 33,200 2,500 83,000,000
07/11/2022 33,500 -1.00 -2.99 34,500 34,100 31,100 6,700 224,450,000
04/11/2022 34,500 -0.20 -0.58 34,700 34,700 33,900 6,400 220,800,000
03/11/2022 34,700 -0.30 -0.86 35,000 35,000 34,700 11,000 381,700,000
02/11/2022 35,000 0.00 ■■ 0.00 35,000 36,400 35,000 5,400 189,000,000
01/11/2022 35,000 0.00 ■■ 0.00 35,000 35,300 34,100 12,500 437,500,000
31/10/2022 35,000 -1.30 -3.71 36,300 35,000 34,800 5,800 203,000,000
28/10/2022 36,300 0.30 0.83 36,000 36,600 35,600 1,800 65,340,000
27/10/2022 36,000 0.60 1.67 35,400 36,700 35,700 1,400 50,400,000
26/10/2022 35,400 -1.10 -3.11 36,500 36,000 34,000 5,400 191,160,000
25/10/2022 36,500 -0.20 -0.55 36,700 36,800 36,000 25,700 938,050,000
24/10/2022 36,700 -0.70 -1.91 37,400 37,200 33,700 18,600 682,620,000
21/10/2022 37,400 -0.30 -0.80 37,700 37,400 36,600 2,800 104,720,000
20/10/2022 37,700 -0.40 -1.06 38,100 38,100 37,100 2,000 75,400,000
19/10/2022 38,100 -0.20 -0.52 38,300 38,400 37,700 1,000 38,100,000
18/10/2022 38,300 0.00 ■■ 0.00 38,300 38,300 37,600 10,600 405,980,000
17/10/2022 38,300 0.50 1.31 37,800 38,900 37,100 9,700 371,510,000
14/10/2022 37,800 0.10 0.26 37,700 39,000 37,000 5,800 219,240,000
13/10/2022 37,700 -0.10 -0.27 37,800 37,700 37,600 1,000 37,700,000
12/10/2022 37,800 1.30 3.44 36,500 37,900 35,000 5,800 219,240,000
11/10/2022 36,500 -1.40 -3.84 37,900 37,400 35,700 10,800 394,200,000
07/10/2022 37,900 -1.00 -2.64 38,900 38,900 37,000 11,500 435,850,000
06/10/2022 38,900 -1.10 -2.83 40,000 39,000 37,500 2,000 77,800,000
05/10/2022 40,000 2.20 5.50 37,800 40,000 37,900 8,600 344,000,000
04/10/2022 37,800 -0.10 -0.26 37,900 37,900 37,800 2,900 109,620,000
03/10/2022 37,900 0.10 0.26 37,800 40,700 37,800 4,100 155,390,000
30/09/2022 37,800 -3.30 -8.73 41,100 40,800 37,200 7,400 279,720,000
29/09/2022 41,100 -0.10 -0.24 41,200 41,300 40,000 23,600 969,960,000
28/09/2022 41,200 -0.10 -0.24 41,300 41,500 41,000 1,700 70,040,000
27/09/2022 41,300 0.20 0.48 41,100 41,300 41,100 5,600 231,280,000
26/09/2022 41,100 -1.00 -2.43 42,100 42,100 41,000 11,200 460,320,000
23/09/2022 42,100 -2.70 -6.41 44,800 43,900 42,100 2,600 109,460,000
22/09/2022 44,800 2.40 5.36 42,400 45,400 42,000 2,900 129,920,000
21/09/2022 42,400 -0.10 -0.24 42,500 42,600 42,100 10,800 457,920,000
20/09/2022 42,500 -0.40 -0.94 42,900 42,600 42,000 13,300 565,250,000
19/09/2022 42,900 -0.30 -0.70 43,200 43,600 42,000 11,500 493,350,000
16/09/2022 43,200 -0.80 -1.85 44,000 44,000 43,200 1,700 73,440,000
15/09/2022 44,000 0.00 ■■ 0.00 44,000 44,100 43,900 5,500 242,000,000
14/09/2022 44,000 -0.20 -0.45 44,200 44,000 42,100 12,400 545,600,000
13/09/2022 44,200 0.10 0.23 44,100 44,400 44,100 15,800 698,360,000
12/09/2022 44,100 0.20 0.45 43,900 44,600 44,000 30,900 1,362,690,000
09/09/2022 43,900 -0.50 -1.14 44,400 44,400 41,500 27,300 1,198,470,000
08/09/2022 44,400 -0.70 -1.58 45,100 44,500 44,400 4,400 195,360,000
07/09/2022 45,100 0.10 0.22 45,000 45,200 44,500 10,200 460,020,000
06/09/2022 45,000 0.60 1.33 44,400 45,200 44,500 6,000 270,000,000
05/09/2022 44,400 -0.40 -0.90 44,800 44,800 44,300 2,700 119,880,000
31/08/2022 44,800 -0.10 -0.22 44,900 44,900 44,100 4,300 192,640,000
30/08/2022 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 4,100 184,090,000
29/08/2022 44,900 -0.40 -0.89 45,300 44,900 44,000 11,800 529,820,000
26/08/2022 45,300 0.00 ■■ 0.00 45,300 45,300 45,100 1,700 77,010,000
25/08/2022 45,300 0.00 ■■ 0.00 45,300 45,600 45,000 2,400 108,720,000
24/08/2022 45,300 0.30 0.66 45,000 45,300 44,600 4,500 203,850,000
23/08/2022 45,000 0.40 0.89 44,600 45,000 44,400 1,900 85,500,000
22/08/2022 44,600 -0.20 -0.45 44,800 45,700 44,500 7,800 347,880,000
19/08/2022 44,800 -0.70 -1.56 45,500 45,500 44,800 5,100 228,480,000
18/08/2022 45,500 -0.20 -0.44 45,700 45,800 45,000 3,700 168,350,000
17/08/2022 45,700 0.10 0.22 45,600 46,600 45,000 28,700 1,311,590,000
16/08/2022 45,600 -0.40 -0.88 46,000 45,900 45,100 4,600 209,760,000
15/08/2022 46,000 -0.50 -1.09 46,500 46,600 42,500 6,600 303,600,000
12/08/2022 46,500 0.10 0.22 46,400 46,600 45,200 8,200 381,300,000
11/08/2022 46,400 -0.60 -1.29 47,000 47,900 42,300 17,000 788,800,000
10/08/2022 47,000 0.10 0.21 46,900 47,400 45,600 2,800 131,600,000
09/08/2022 46,900 1.60 3.41 45,300 47,700 44,000 19,600 919,240,000
08/08/2022 45,300 0.50 1.10 44,800 45,300 44,300 13,600 616,080,000
05/08/2022 44,800 -0.10 -0.22 44,900 44,900 44,000 9,800 439,040,000
04/08/2022 44,900 1.00 2.23 43,900 45,200 44,000 12,200 547,780,000
03/08/2022 43,900 -0.10 -0.23 44,000 44,000 43,800 7,200 316,080,000
02/08/2022 44,000 0.00 ■■ 0.00 44,000 44,200 43,900 6,600 290,400,000
01/08/2022 44,000 0.00 ■■ 0.00 44,000 44,100 43,600 4,000 176,000,000
29/07/2022 44,000 0.00 ■■ 0.00 44,000 44,200 43,200 4,000 176,000,000
28/07/2022 44,000 0.60 1.36 43,400 44,500 43,000 11,500 506,000,000
27/07/2022 43,400 0.00 ■■ 0.00 43,400 43,400 43,000 4,900 212,660,000
26/07/2022 43,400 -0.40 -0.92 43,800 43,600 43,100 7,700 334,180,000
25/07/2022 43,800 0.40 0.91 43,400 47,700 42,100 9,100 398,580,000
22/07/2022 43,400 -0.40 -0.92 43,800 43,800 42,700 3,200 138,880,000
21/07/2022 43,800 0.40 0.91 43,400 47,700 43,300 3,800 166,440,000
20/07/2022 43,400 0.20 0.46 43,200 43,500 42,300 4,000 173,600,000
19/07/2022 43,200 0.20 0.46 43,000 43,200 43,000 1,800 77,760,000
18/07/2022 43,000 0.20 0.47 42,800 43,400 42,800 4,800 206,400,000
15/07/2022 42,800 0.00 ■■ 0.00 42,800 42,800 41,700 8,600 368,080,000
14/07/2022 42,800 0.30 0.70 42,500 42,900 42,500 8,800 376,640,000
13/07/2022 42,500 -0.30 -0.71 42,800 42,900 42,300 8,700 369,750,000
12/07/2022 42,800 1.20 2.80 41,600 43,200 41,300 28,200 1,206,960,000
11/07/2022 41,600 -1.10 -2.64 42,700 42,600 41,000 18,800 782,080,000
08/07/2022 42,700 1.20 2.81 41,500 43,000 41,500 11,600 495,320,000
07/07/2022 41,500 -0.50 -1.20 42,000 42,000 41,400 7,900 327,850,000
06/07/2022 42,000 -0.30 -0.71 42,300 42,700 41,000 4,600 193,200,000
05/07/2022 42,300 -0.20 -0.47 42,500 42,300 41,600 1,400 59,220,000
04/07/2022 42,500 -0.20 -0.47 42,700 42,700 42,000 19,500 828,750,000
01/07/2022 42,700 -0.20 -0.47 42,900 42,700 41,900 9,900 422,730,000
30/06/2022 42,900 -0.20 -0.47 43,100 43,100 42,200 4,200 180,180,000
29/06/2022 43,100 -0.20 -0.46 43,300 43,200 42,000 6,000 258,600,000
28/06/2022 43,300 0.10 0.23 43,200 43,300 42,300 7,600 329,080,000
27/06/2022 43,200 0.00 ■■ 0.00 43,200 43,400 42,300 1,600 69,120,000
24/06/2022 43,200 0.40 0.93 42,800 43,300 38,600 12,800 552,960,000
23/06/2022 42,800 -0.70 -1.64 43,500 43,700 41,700 10,100 432,280,000
22/06/2022 43,500 1.00 2.30 42,500 43,800 41,700 7,800 339,300,000
21/06/2022 42,500 -3.10 -7.29 45,600 44,000 41,400 10,100 429,250,000
20/06/2022 45,600 -1.40 -3.07 47,000 46,200 43,100 14,100 642,960,000
17/06/2022 47,000 -2.30 -4.89 49,300 48,000 46,000 16,500 775,500,000
16/06/2022 49,300 -0.10 -0.20 49,400 50,500 49,300 10,400 512,720,000
15/06/2022 49,400 -0.60 -1.21 50,000 50,100 48,000 6,600 326,040,000
14/06/2022 50,000 -0.40 -0.80 50,400 51,000 49,500 6,600 330,000,000
13/06/2022 50,400 -2.10 -4.17 52,500 51,600 50,000 17,600 887,040,000
10/06/2022 52,500 -0.10 -0.19 52,600 52,700 51,200 2,500 131,250,000
09/06/2022 52,600 0.50 0.95 52,100 52,600 51,600 8,600 452,360,000
08/06/2022 52,100 0.30 0.58 51,800 52,100 50,200 11,800 614,780,000
07/06/2022 51,800 0.40 0.77 51,400 51,800 49,600 6,100 315,980,000
06/06/2022 51,400 -0.50 -0.97 51,900 52,300 50,600 5,600 287,840,000
03/06/2022 51,900 -0.40 -0.77 52,300 52,700 51,900 5,900 306,210,000
02/06/2022 52,300 0.60 1.15 51,700 52,900 51,700 14,200 742,660,000
01/06/2022 51,700 -0.70 -1.35 52,400 52,400 51,500 16,400 847,880,000
31/05/2022 52,400 0.80 1.53 51,600 52,800 51,600 18,700 979,880,000
30/05/2022 51,600 0.10 0.19 51,500 51,900 51,300 26,100 1,346,760,000
27/05/2022 51,500 0.10 0.19 51,400 51,900 51,400 8,500 437,750,000
26/05/2022 51,400 0.00 ■■ 0.00 51,400 53,300 51,100 14,700 755,580,000
25/05/2022 51,400 1.20 2.33 50,200 51,700 50,100 14,700 755,580,000
24/05/2022 50,200 -0.30 -0.60 50,500 50,400 50,000 8,200 411,640,000
23/05/2022 50,500 -1.50 -2.97 52,000 53,400 50,500 22,500 1,136,250,000
20/05/2022 52,000 -0.70 -1.35 52,700 53,300 52,000 14,500 754,000,000
19/05/2022 52,700 -0.30 -0.57 53,000 52,800 52,000 2,400 126,480,000
18/05/2022 53,000 -0.50 -0.94 53,500 53,600 52,700 6,300 333,900,000
17/05/2022 53,500 0.50 0.93 53,000 53,500 50,000 17,600 941,600,000
16/05/2022 53,000 -0.20 -0.38 53,200 53,400 51,000 12,700 673,100,000
13/05/2022 53,200 -1.70 -3.20 54,900 54,600 51,000 9,100 484,120,000
12/05/2022 54,900 -1.00 -1.82 55,900 55,500 54,000 6,600 362,340,000
11/05/2022 55,900 0.10 0.18 55,800 55,900 54,600 10,300 575,770,000
10/05/2022 55,800 0.80 1.43 55,000 55,800 54,100 21,700 1,210,860,000
09/05/2022 55,000 -1.40 -2.55 56,400 56,400 53,500 29,500 1,622,500,000
29/04/2022 60,800 3.40 5.59 57,400 61,500 54,600 64,500 3,921,600,000
28/04/2022 57,400 0.90 1.57 56,500 57,400 56,900 6,500 373,100,000
27/04/2022 56,500 0.10 0.18 56,400 56,700 56,000 9,200 519,800,000
26/04/2022 56,400 -0.10 -0.18 56,500 56,900 51,000 32,500 1,833,000,000
25/04/2022 59,700 0.00 ■■ 0.00 59,700 0 0 0 0
23/04/2022 59,700 1.20 2.01 58,500 60,000 57,400 1,450 86,565,000
22/04/2022 59,700 1.20 2.01 58,500 60,000 57,400 1,450 86,565,000
21/04/2022 58,500 -2.10 -3.59 60,600 59,700 58,000 2,070 121,095,000
20/04/2022 60,600 -0.60 -0.99 61,200 60,600 58,500 2,320 140,592,000
19/04/2022 61,200 -0.40 -0.65 61,600 62,400 61,000 2,440 149,328,000
18/04/2022 61,600 -0.90 -1.46 62,500 63,200 61,000 2,270 139,832,000
16/04/2022 62,500 1.10 1.76 61,400 63,000 62,000 1,200 75,000,000
15/04/2022 62,500 1.10 1.76 61,400 63,000 62,000 12,000 750,000,000
14/04/2022 61,400 0.00 ■■ 0.00 61,400 61,700 61,400 2,700 165,780,000
13/04/2022 61,400 1.00 1.63 60,400 61,400 60,400 10,400 638,560,000
12/04/2022 60,400 -1.70 -2.81 62,100 62,200 60,100 27,400 1,654,960,000
08/04/2022 62,100 -0.80 -1.29 62,900 63,000 62,100 27,800 1,726,380,000
07/04/2022 62,900 -1.10 -1.75 64,000 63,400 62,300 27,700 1,742,330,000
06/04/2022 64,000 -0.80 -1.25 64,800 64,500 63,900 35,600 2,278,400,000
05/04/2022 64,800 -0.30 -0.46 65,100 66,000 64,400 17,200 1,114,560,000
04/04/2022 65,100 2.10 3.23 63,000 65,300 63,000 33,400 2,174,340,000
01/04/2022 63,000 -0.10 -0.16 63,100 63,500 62,700 18,800 1,184,400,000
31/03/2022 63,100 -0.70 -1.11 63,800 64,100 63,100 15,800 996,980,000
30/03/2022 63,800 -0.60 -0.94 64,400 64,100 63,100 21,600 1,378,080,000
29/03/2022 64,400 1.30 2.02 63,100 64,400 62,400 32,900 2,118,760,000
28/03/2022 63,100 0.60 0.95 62,500 63,500 61,600 30,500 1,924,550,000
25/03/2022 62,500 -1.00 -1.60 63,500 63,600 62,400 44,700 2,793,750,000
24/03/2022 63,500 -0.20 -0.31 63,700 63,800 62,500 63,700 4,044,950,000
23/03/2022 63,700 -0.40 -0.63 64,100 64,100 62,900 54,800 3,490,760,000
22/03/2022 64,100 -0.40 -0.62 64,500 64,500 63,400 36,900 2,365,290,000
21/03/2022 64,500 -0.80 -1.24 65,300 65,000 63,500 40,200 2,592,900,000
18/03/2022 65,300 -0.50 -0.77 65,800 65,800 63,500 137,800 8,998,340,000
17/03/2022 65,800 1.00 1.52 64,800 65,800 63,800 55,300 3,638,740,000
16/03/2022 64,800 0.00 ■■ 0.00 64,800 64,800 63,900 44,900 2,909,520,000
15/03/2022 64,800 0.00 ■■ 0.00 64,800 66,000 63,500 32,600 2,112,480,000
14/03/2022 64,800 -1.00 -1.54 65,800 65,700 63,600 11,200 725,760,000
11/03/2022 65,800 -0.50 -0.76 66,300 66,000 64,000 53,500 3,520,300,000
10/03/2022 66,300 -0.20 -0.30 66,500 66,600 63,800 82,300 5,456,490,000
09/03/2022 66,500 0.20 0.30 66,300 66,800 63,800 110,300 7,334,950,000
08/03/2022 66,300 -1.10 -1.66 67,400 67,400 64,600 15,700 1,040,910,000
07/03/2022 67,400 -0.70 -1.04 68,100 68,000 64,000 44,300 2,985,820,000
04/03/2022 68,100 0.00 ■■ 0.00 68,100 68,100 67,000 40,900 2,785,290,000
03/03/2022 68,100 2.00 2.94 66,100 68,100 66,000 44,900 3,057,690,000
02/03/2022 66,100 1.10 1.66 65,000 66,400 64,700 127,600 8,434,360,000
01/03/2022 78,000 3.10 3.97 74,900 78,000 74,100 93,200 7,269,600,000
28/02/2022 74,900 -0.50 -0.67 75,400 75,900 73,100 34,100 2,554,090,000
25/02/2022 75,400 3.00 3.98 72,400 76,100 72,000 74,300 5,602,220,000
24/02/2022 72,400 -0.60 -0.83 73,000 73,500 70,800 57,000 4,126,800,000
23/02/2022 73,000 2.70 3.70 70,300 73,000 70,300 67,300 4,912,900,000
22/02/2022 70,300 -0.60 -0.85 70,900 70,900 69,000 27,400 1,926,220,000
21/02/2022 70,900 -0.50 -0.71 71,400 71,200 69,500 39,000 2,765,100,000
18/02/2022 71,400 3.00 4.20 68,400 71,900 68,200 37,900 2,706,060,000
17/02/2022 68,400 0.00 ■■ 0.00 68,400 68,400 67,900 30,000 2,052,000,000
16/02/2022 68,400 0.10 0.15 68,300 68,800 68,300 19,000 1,299,600,000
15/02/2022 68,300 0.30 0.44 68,000 68,500 68,000 21,000 1,434,300,000
14/02/2022 68,000 -0.30 -0.44 68,300 68,300 67,700 32,900 2,237,200,000
11/02/2022 68,300 0.00 ■■ 0.00 68,300 68,500 68,000 10,200 696,660,000
10/02/2022 68,300 0.10 0.15 68,200 68,700 68,100 8,600 587,380,000
09/02/2022 68,200 -0.30 -0.44 68,500 69,000 68,100 9,600 654,720,000
08/02/2022 68,500 -0.20 -0.29 68,700 68,500 67,100 4,500 308,250,000
07/02/2022 68,700 0.20 0.29 68,500 69,000 68,500 2,300 158,010,000
28/01/2022 68,500 0.70 1.02 67,800 68,800 67,500 12,200 835,700,000
27/01/2022 67,800 0.00 ■■ 0.00 67,800 69,000 67,800 9,400 637,320,000
26/01/2022 67,800 0.90 1.33 66,900 68,000 67,500 17,300 1,172,940,000
25/01/2022 66,900 1.00 1.49 65,900 67,000 66,500 9,900 662,310,000
24/01/2022 65,900 -2.10 -3.19 68,000 68,000 65,900 36,900 2,431,710,000
21/01/2022 68,000 -1.50 -2.21 69,500 69,500 67,200 63,100 4,290,800,000
20/01/2022 69,500 1.10 1.58 68,400 69,800 66,500 24,900 1,730,550,000
19/01/2022 68,400 0.50 0.73 67,900 68,400 66,000 16,300 1,114,920,000
18/01/2022 67,900 -1.00 -1.47 68,900 69,200 67,500 30,000 2,037,000,000
17/01/2022 68,900 -1.10 -1.60 70,000 70,500 68,000 42,800 2,948,920,000
14/01/2022 70,000 0.00 ■■ 0.00 70,000 71,300 70,000 59,900 4,193,000,000
13/01/2022 70,000 -1.80 -2.57 71,800 72,900 70,000 37,100 2,597,000,000
12/01/2022 71,800 -2.00 -2.79 73,800 73,800 70,800 24,900 1,787,820,000
11/01/2022 73,800 0.00 ■■ 0.00 73,800 74,500 73,000 35,900 2,649,420,000
10/01/2022 73,800 3.80 5.15 70,000 77,000 70,000 95,300 7,033,140,000
07/01/2022 70,000 1.40 2.00 68,600 70,500 68,700 42,200 2,954,000,000
06/01/2022 68,600 -0.90 -1.31 69,500 70,000 68,200 34,700 2,380,420,000
05/01/2022 69,500 -0.50 -0.72 70,000 69,800 69,000 22,500 1,563,750,000
04/01/2022 70,000 1.70 2.43 68,300 70,800 68,300 14,100 987,000,000
31/12/2021 68,300 -0.50 -0.73 68,800 69,600 68,000 16,100 1,099,630,000
30/12/2021 68,800 0.10 0.15 68,700 71,500 68,700 26,100 1,795,680,000
29/12/2021 68,700 -0.70 -1.02 69,400 69,600 68,600 11,100 762,570,000
22/12/2021 69,700 -1.30 -1.87 71,000 71,500 69,200 19,700 1,373,090,000
21/12/2021 71,000 2.00 2.82 69,000 71,100 69,000 41,800 2,967,800,000
20/12/2021 69,000 2.40 3.48 66,600 70,900 66,600 41,900 2,891,100,000
17/12/2021 66,600 0.40 0.60 66,200 67,500 66,200 19,900 1,325,340,000
16/12/2021 66,200 0.10 0.15 66,100 67,500 66,100 14,000 926,800,000
15/12/2021 66,100 -0.70 -1.06 66,800 67,000 65,200 12,100 799,810,000
14/12/2021 66,800 0.30 0.45 66,500 67,500 66,500 7,300 487,640,000
13/12/2021 66,500 1.80 2.71 64,700 66,500 64,700 13,700 911,050,000
10/12/2021 64,700 0.90 1.39 63,800 65,800 63,200 17,700 1,145,190,000
09/12/2021 63,800 -0.50 -0.78 64,300 64,300 63,000 10,700 682,660,000
08/12/2021 64,300 0.00 ■■ 0.00 64,300 64,300 63,800 16,800 1,080,240,000
07/12/2021 64,300 0.40 0.62 63,900 65,000 63,900 15,000 964,500,000
06/12/2021 63,900 -2.30 -3.60 66,200 66,500 63,900 20,500 1,309,950,000
03/12/2021 66,200 -0.80 -1.21 67,000 68,000 65,500 17,500 1,158,500,000
02/12/2021 67,000 -0.20 -0.30 67,200 67,100 66,500 31,900 2,137,300,000
01/12/2021 68,700 -0.30 -0.44 69,000 68,900 65,500 20,400 1,401,480,000
30/11/2021 69,000 0.00 ■■ 0.00 69,000 69,900 68,500 23,100 1,593,900,000
29/11/2021 69,000 -0.20 -0.29 69,200 69,100 68,000 13,800 952,200,000
26/11/2021 69,200 0.00 ■■ 0.00 69,200 69,600 66,600 13,400 927,280,000
25/11/2021 69,200 0.40 0.58 68,800 69,200 68,200 24,900 1,723,080,000
24/11/2021 68,800 0.50 0.73 68,300 70,000 68,600 18,900 1,300,320,000
23/11/2021 68,300 0.50 0.73 67,800 68,300 67,000 29,900 2,042,170,000
22/11/2021 67,800 -1.30 -1.92 69,100 69,100 67,100 40,100 2,718,780,000
19/11/2021 69,100 -1.90 -2.75 71,000 71,500 67,700 67,900 4,691,890,000
18/11/2021 71,000 -0.20 -0.28 71,200 71,200 70,100 62,200 4,416,200,000
17/11/2021 71,200 -0.30 -0.42 71,500 71,600 71,000 30,400 2,164,480,000
16/11/2021 71,500 -0.70 -0.98 72,200 72,200 71,000 65,100 4,654,650,000
15/11/2021 72,200 0.80 1.11 71,400 73,500 71,500 50,800 3,667,760,000
12/11/2021 71,400 0.20 0.28 71,200 71,900 71,000 29,100 2,077,740,000
11/11/2021 71,200 -0.40 -0.56 71,600 71,900 69,200 56,200 4,001,440,000
10/11/2021 71,600 0.40 0.56 71,200 72,000 70,800 36,700 2,627,720,000
09/11/2021 71,200 -0.20 -0.28 71,400 71,400 70,700 28,100 2,000,720,000
08/11/2021 71,400 0.30 0.42 71,100 73,000 70,600 31,300 2,234,820,000
05/11/2021 71,100 -0.40 -0.56 71,500 72,000 70,100 37,700 2,680,470,000
04/11/2021 71,500 2.40 3.36 69,100 71,600 67,600 3,280 234,520,000
03/11/2021 69,100 -4.40 -6.37 73,500 74,900 69,000 84,300 5,825,130,000
02/11/2021 73,500 5.70 7.76 67,800 74,000 67,800 104,800 7,702,800,000
01/11/2021 67,800 -1.10 -1.62 68,900 70,000 67,500 86,400 5,857,920,000
29/10/2021 68,900 0.90 1.31 68,000 69,500 67,900 70,700 4,871,230,000
28/10/2021 68,000 -0.50 -0.74 68,500 68,600 67,500 60,700 4,127,600,000
27/10/2021 68,500 0.90 1.31 67,600 68,900 67,400 10,020 686,370,000
26/10/2021 67,600 3.60 5.33 64,000 69,000 63,500 150,700 10,187,320,000
25/10/2021 64,000 0.50 0.78 63,500 64,900 63,500 72,300 4,627,200,000
22/10/2021 63,500 1.50 2.36 62,000 63,500 61,900 81,300 5,162,550,000
21/10/2021 62,000 0.00 ■■ 0.00 62,000 62,500 61,500 29,800 1,847,600,000
20/10/2021 62,000 1.10 1.77 60,900 62,900 60,900 43,400 2,690,800,000
19/10/2021 60,900 -0.40 -0.66 61,300 61,000 60,300 31,700 1,930,530,000
18/10/2021 61,300 0.00 ■■ 0.00 61,300 62,000 61,000 28,900 1,771,570,000
15/10/2021 61,300 -1.50 -2.45 62,800 63,000 61,300 18,000 1,103,400,000
14/10/2021 62,800 2.50 3.98 60,300 62,900 61,000 61,100 3,837,080,000
13/10/2021 60,300 -0.90 -1.49 61,200 61,500 60,300 31,900 1,923,570,000
12/10/2021 61,200 0.10 0.16 61,100 61,800 60,800 21,000 1,285,200,000
11/10/2021 61,100 -1.30 -2.13 62,400 61,600 61,100 33,700 2,059,070,000
08/10/2021 62,400 -0.40 -0.64 62,800 63,000 61,500 30,200 1,884,480,000
07/10/2021 64,000 2.70 4.22 61,300 66,000 60,800 42,100 2,694,400,000
06/10/2021 61,300 0.50 0.82 60,800 61,600 60,800 44,500 2,727,850,000
05/10/2021 60,800 2.20 3.62 58,600 61,000 59,000 36,000 2,188,800,000
04/10/2021 58,600 -0.40 -0.68 59,600 59,000 57,700 38,200 2,238,520,000
01/10/2021 59,000 -0.60 -1.02 59,600 59,400 58,100 34,100 2,011,900,000
30/09/2021 59,600 1.60 2.68 58,000 59,800 58,400 26,300 1,567,480,000
29/09/2021 58,000 -2.00 -3.45 60,000 60,000 56,900 107,600 6,240,800,000
28/09/2021 60,000 -2.00 -3.33 64,000 61,000 57,100 65,500 3,930,000,000
27/09/2021 62,000 -2.00 -3.23 64,000 64,200 60,000 37,200 2,306,400,000
24/09/2021 64,000 1.30 2.03 62,700 67,000 62,700 74,300 4,755,200,000
23/09/2021 62,700 5.70 9.09 57,000 62,700 57,300 410,600 25,744,620,000
22/09/2021 57,000 -0.10 -0.18 57,100 57,200 56,800 21,600 1,231,200,000
21/09/2021 57,100 -0.30 -0.53 57,400 57,100 55,500 27,000 1,541,700,000
20/09/2021 57,400 0.40 0.70 57,000 57,500 56,900 38,300 2,198,420,000
17/09/2021 57,000 0.50 0.88 56,500 57,000 56,300 21,900 1,248,300,000
16/09/2021 56,500 -0.30 -0.53 56,800 56,800 56,200 39,400 2,226,100,000
15/09/2021 56,800 -0.10 -0.18 56,900 57,000 56,000 16,500 937,200,000
14/09/2021 56,900 0.00 ■■ 0.00 56,900 56,900 56,300 12,400 705,560,000
13/09/2021 56,900 -0.60 -1.05 57,500 57,400 56,800 13,400 762,460,000
10/09/2021 57,500 1.50 2.61 56,000 57,800 56,000 39,900 2,294,250,000
09/09/2021 56,000 0.00 ■■ 0.00 56,000 56,100 56,000 35,300 1,976,800,000
08/09/2021 56,000 -1.60 -2.86 57,600 56,200 55,000 20,900 1,170,400,000
07/09/2021 57,600 -1.00 -1.74 58,600 59,000 56,000 24,300 1,399,680,000
06/09/2021 58,600 0.60 1.02 58,000 59,000 57,000 28,200 1,652,520,000
01/09/2021 58,000 -1.00 -1.72 59,000 59,000 58,000 18,300 1,061,400,000
31/08/2021 59,000 0.70 1.19 58,300 61,000 58,400 25,700 1,516,300,000
30/08/2021 67,100 0.20 0.30 66,900 67,100 66,000 25,300 1,697,630,000
27/08/2021 66,900 -0.10 -0.15 67,000 67,600 66,500 21,000 1,404,900,000
26/08/2021 67,000 2.60 3.88 64,400 68,000 64,700 61,700 4,133,900,000
25/08/2021 64,400 0.60 0.93 63,800 64,800 62,900 3,400 218,960,000
24/08/2021 63,800 -0.20 -0.31 64,000 64,000 62,700 2,800 178,640,000
23/08/2021 64,000 -0.50 -0.78 64,500 65,000 63,000 7,500 480,000,000
20/08/2021 64,500 -1.10 -1.71 65,600 65,700 64,500 9,900 638,550,000
19/08/2021 65,600 0.00 ■■ 0.00 65,600 65,600 65,000 16,900 1,108,640,000
18/08/2021 65,600 -0.50 -0.76 66,100 66,100 65,000 16,300 1,069,280,000
17/08/2021 66,100 -0.70 -1.06 66,800 66,800 65,000 29,100 1,923,510,000
16/08/2021 66,800 0.30 0.45 66,500 66,800 66,100 12,700 848,360,000
13/08/2021 66,500 1.50 2.26 65,000 67,500 65,000 40,600 2,699,900,000
12/08/2021 65,000 -0.10 -0.15 65,100 65,500 64,000 6,700 435,500,000
11/08/2021 65,100 0.00 ■■ 0.00 65,100 66,200 65,000 16,700 1,087,170,000
10/08/2021 65,100 0.60 0.92 64,500 65,100 64,000 13,100 852,810,000
09/08/2021 64,500 0.50 0.78 64,000 64,600 64,300 2,200 141,900,000
06/08/2021 64,000 0.10 0.16 63,900 64,900 63,000 13,100 838,400,000
05/08/2021 63,900 0.30 0.47 63,600 64,000 63,600 2,800 178,920,000
04/08/2021 63,600 0.10 0.16 63,500 64,000 63,600 5,100 324,360,000
03/08/2021 63,500 0.00 ■■ 0.00 63,500 64,500 63,000 8,100 514,350,000
02/08/2021 63,500 0.40 0.63 63,100 64,000 63,000 5,800 368,300,000
30/07/2021 63,100 -1.70 -2.69 64,800 65,100 63,000 21,800 1,375,580,000
29/07/2021 64,800 0.00 ■■ 0.00 64,800 65,000 64,800 900 58,320,000
28/07/2021 64,800 0.30 0.46 64,500 65,100 64,000 4,100 265,680,000
27/07/2021 64,500 1.10 1.71 63,400 67,000 64,000 8,200 528,900,000
26/07/2021 63,400 0.40 0.63 64,200 64,000 61,000 7,400 469,160,000
23/07/2021 63,000 -1.20 -1.90 64,200 64,900 63,000 3,500 220,500,000
22/07/2021 64,200 2.60 4.05 61,600 64,200 62,400 30,900 1,983,780,000
21/07/2021 61,600 1.20 1.95 60,400 63,000 60,400 9,500 585,200,000
20/07/2021 60,400 0.00 ■■ 0.00 60,400 60,500 59,500 4,500 271,800,000
19/07/2021 60,400 -0.90 -1.49 61,300 61,000 58,000 9,400 567,760,000
16/07/2021 61,300 0.10 0.16 61,200 61,500 60,000 4,100 251,330,000
15/07/2021 61,200 1.40 2.29 59,800 61,400 58,100 7,400 452,880,000
14/07/2021 59,800 -0.10 -0.17 59,900 59,800 58,100 10,400 621,920,000
13/07/2021 59,900 -0.30 -0.50 60,200 65,000 57,800 27,400 1,641,260,000
12/07/2021 60,200 -5.60 -9.30 65,800 65,800 59,300 32,400 1,950,480,000
09/07/2021 65,800 0.40 0.61 65,400 66,300 63,500 8,000 526,400,000
08/07/2021 65,400 2.40 3.67 63,000 69,300 63,000 23,700 1,549,980,000
07/07/2021 63,000 -1.00 -1.59 64,000 64,000 62,000 15,400 970,200,000
06/07/2021 64,000 -2.00 -3.13 66,000 66,000 64,000 14,300 915,200,000
05/07/2021 66,000 -1.70 -2.58 67,700 68,100 65,000 8,900 587,400,000
02/07/2021 67,700 -0.30 -0.44 68,000 68,000 66,400 12,900 873,330,000
01/07/2021 68,000 0.70 1.03 67,300 68,000 66,700 7,400 503,200,000
30/06/2021 67,300 0.00 ■■ 0.00 67,300 68,000 66,500 6,800 457,640,000
29/06/2021 67,300 0.30 0.45 67,000 67,500 66,800 7,700 518,210,000
28/06/2021 67,000 -0.70 -1.04 67,700 69,500 67,000 11,500 770,500,000
25/06/2021 67,700 -1.00 -1.48 68,700 68,100 67,700 8,000 541,600,000
24/06/2021 68,700 0.20 0.29 68,500 68,800 68,300 10,300 707,610,000
23/06/2021 68,500 -0.90 -1.31 69,400 69,200 68,300 6,400 438,400,000
22/06/2021 69,400 0.60 0.86 68,800 70,000 68,900 11,500 798,100,000
21/06/2021 68,800 -0.90 -1.31 69,700 70,500 68,300 10,700 736,160,000
18/06/2021 69,700 -0.10 -0.14 69,800 70,900 68,000 33,700 2,348,890,000
17/06/2021 69,800 -1.30 -1.86 71,100 71,000 68,200 4,000 279,200,000
16/06/2021 71,100 0.10 0.14 71,000 71,700 70,500 11,000 782,100,000
15/06/2021 68,300 0.30 0.44 68,000 68,300 67,600 3,700 252,710,000
14/06/2021 68,000 -0.70 -1.03 68,700 69,000 68,000 9,500 646,000,000
11/06/2021 68,700 1.10 1.60 67,600 68,700 66,800 14,500 996,150,000
10/06/2021 67,600 -0.30 -0.44 67,900 67,900 67,500 11,000 743,600,000
09/06/2021 67,900 0.00 ■■ 0.00 67,900 67,900 67,200 12,600 855,540,000
08/06/2021 67,900 -0.10 -0.15 68,000 68,300 67,500 17,300 1,174,670,000
07/06/2021 68,000 0.40 0.59 67,600 68,100 67,500 6,300 428,400,000
04/06/2021 67,600 -0.40 -0.59 68,000 69,500 67,300 32,500 2,197,000,000
03/06/2021 68,000 -0.90 -1.32 68,900 68,700 67,600 11,900 809,200,000
02/06/2021 68,900 -0.10 -0.15 69,000 69,300 67,600 17,600 1,212,640,000
01/06/2021 69,000 -0.80 -1.16 69,800 69,900 67,500 16,600 1,145,400,000
31/05/2021 69,800 0.00 ■■ 0.00 69,300 70,000 68,000 7,500 523,500,000
28/05/2021 69,800 0.50 0.72 69,300 70,800 67,200 21,500 1,500,700,000
27/05/2021 69,300 1.40 2.02 67,900 71,100 66,700 32,800 2,273,040,000
26/05/2021 67,900 -0.10 -0.15 68,000 67,900 67,100 14,800 1,004,920,000
25/05/2021 68,000 -1.50 -2.21 69,500 69,000 67,200 11,100 754,800,000
24/05/2021 69,500 0.90 1.29 68,600 69,900 68,500 8,800 611,600,000
21/05/2021 68,600 1.00 1.46 67,600 68,800 67,800 8,100 555,660,000
20/05/2021 67,600 -2.40 -3.55 70,000 70,000 67,100 15,900 1,074,840,000
19/05/2021 70,000 0.10 0.14 69,900 70,000 69,900 6,100 427,000,000
18/05/2021 69,900 0.00 ■■ 0.00 69,900 70,000 68,700 3,100 216,690,000
17/05/2021 69,900 -0.60 -0.86 70,500 70,200 68,200 21,300 1,488,870,000
14/05/2021 70,500 0.00 ■■ 0.00 70,500 70,800 70,100 22,800 1,607,400,000
13/05/2021 70,500 -2.40 -3.40 72,900 72,000 70,400 4,500 317,250,000
12/05/2021 72,900 4.80 6.58 68,100 73,000 68,000 43,400 3,163,860,000
11/05/2021 68,100 1.20 1.76 66,900 69,000 67,000 9,700 660,570,000
10/05/2021 66,900 -1.30 -1.94 68,200 68,000 66,000 27,600 1,846,440,000
07/05/2021 68,200 -1.80 -2.64 70,000 70,200 67,000 41,000 2,796,200,000
06/05/2021 70,000 -1.80 -2.57 71,800 72,400 68,700 34,400 2,408,000,000
05/05/2021 71,800 0.30 0.42 71,500 73,900 71,400 13,700 983,660,000
04/05/2021 70,300 -2.20 -3.13 72,500 72,000 70,000 12,100 850,630,000
29/04/2021 72,500 5.30 7.31 67,200 73,500 67,500 68,600 4,973,500,000
28/04/2021 67,200 -0.10 -0.15 67,300 67,700 66,800 33,100 2,224,320,000
27/04/2021 67,300 1.20 1.78 66,100 67,300 65,500 23,100 1,554,630,000
26/04/2021 66,100 -1.80 -2.72 67,900 67,800 66,000 23,300 1,540,130,000
23/04/2021 67,900 3.30 4.86 64,600 68,300 64,200 37,800 2,566,620,000
22/04/2021 64,600 -2.00 -3.10 66,600 69,000 64,600 71,700 4,631,820,000
20/04/2021 66,600 0.00 ■■ 0.00 66,600 68,000 64,400 69,200 4,608,720,000
19/04/2021 66,600 -1.40 -2.10 68,000 68,000 66,500 65,600 4,368,960,000
16/04/2021 68,000 -2.50 -3.68 70,500 70,000 67,000 58,400 3,971,200,000
15/04/2021 70,500 -2.60 -3.69 73,100 73,000 69,000 60,600 4,272,300,000
14/04/2021 73,100 1.20 1.64 71,900 73,100 66,200 205,800 15,043,980,000
13/04/2021 71,900 -6.70 -9.32 78,600 78,800 71,000 94,800 6,816,120,000
12/04/2021 78,600 -2.90 -3.69 81,500 81,500 77,000 59,400 4,668,840,000
09/04/2021 81,500 -1.50 -1.84 83,000 83,000 80,000 83,000 6,764,500,000
08/04/2021 83,000 -3.30 -3.98 86,300 86,000 83,000 43,300 3,593,900,000
07/04/2021 86,300 -1.70 -1.97 88,000 87,000 85,000 22,600 1,950,380,000
06/04/2021 88,000 -3.80 -4.32 91,800 91,900 85,100 26,800 2,358,400,000
05/04/2021 91,800 4.00 4.36 79,900 94,000 83,000 57,500 5,278,500,000
02/04/2021 87,800 7.90 9.00 79,900 87,800 78,000 127,700 11,212,060,000
01/04/2021 79,900 0.40 0.50 79,500 80,000 79,000 13,900 1,110,610,000
31/03/2021 79,500 0.50 0.63 79,000 79,500 78,100 6,600 524,700,000
30/03/2021 79,000 0.00 ■■ 0.00 79,000 79,000 78,000 9,100 718,900,000
29/03/2021 79,000 1.00 1.27 78,000 82,000 78,100 14,900 1,177,100,000
26/03/2021 78,000 -4.00 -5.13 82,000 83,000 78,000 32,600 2,542,800,000
25/03/2021 82,000 2.30 2.80 79,700 83,000 71,800 29,100 2,386,200,000
24/03/2021 79,700 -0.20 -0.25 79,900 79,900 78,700 21,600 1,721,520,000
23/03/2021 79,900 0.90 1.13 79,000 80,000 79,000 20,000 1,598,000,000
22/03/2021 79,000 -1.50 -1.90 80,500 80,500 78,700 35,800 2,828,200,000
19/03/2021 80,500 0.90 1.12 79,600 80,500 78,800 6,500 523,250,000
18/03/2021 79,600 -1.90 -2.39 81,500 82,000 79,600 15,300 1,217,880,000
17/03/2021 81,500 2.80 3.44 78,700 81,700 78,500 39,600 3,227,400,000
16/03/2021 78,700 3.20 4.07 75,500 78,700 74,600 46,200 3,635,940,000
15/03/2021 75,500 2.70 3.58 72,800 75,500 72,600 39,300 2,967,150,000
12/03/2021 72,800 0.30 0.41 72,500 73,000 72,100 22,700 1,652,560,000
11/03/2021 72,500 1.00 1.38 71,500 73,500 71,300 37,400 2,711,500,000
10/03/2021 71,500 0.50 0.70 71,000 71,500 69,600 26,300 1,880,450,000
09/03/2021 71,000 0.50 0.70 70,500 73,000 69,600 34,500 2,449,500,000
08/03/2021 70,500 2.50 3.55 68,000 70,500 68,400 20,800 1,466,400,000
05/03/2021 68,000 -0.10 -0.15 68,100 68,100 66,100 22,700 1,543,600,000
04/03/2021 68,100 -1.80 -2.64 69,900 70,000 65,000 53,900 3,670,590,000
03/03/2021 69,900 -0.10 -0.14 70,000 71,000 68,500 14,800 1,034,520,000
02/03/2021 70,000 -1.00 -1.43 71,000 73,500 68,800 46,400 3,248,000,000
01/03/2021 71,000 6.40 9.01 64,600 71,000 65,500 99,900 7,092,900,000
26/02/2021 64,600 0.60 0.93 64,000 66,300 63,700 36,500 2,357,900,000
25/02/2021 64,000 5.00 7.81 59,000 64,000 60,300 106,500 6,816,000,000
24/02/2021 59,000 0.60 1.02 58,400 59,100 58,000 19,100 1,126,900,000
23/02/2021 58,400 0.70 1.20 57,700 58,400 57,700 18,300 1,068,720,000
22/02/2021 57,700 -0.20 -0.35 57,900 58,300 57,700 23,900 1,379,030,000
19/02/2021 58,000 0.60 1.03 57,400 58,000 57,100 6,900 400,200,000
18/02/2021 57,400 -0.60 -1.05 58,000 57,800 56,900 13,300 763,420,000
17/02/2021 58,000 1.60 2.76 56,400 58,000 56,400 12,400 719,200,000
09/02/2021 56,400 -0.20 -0.35 56,600 56,600 55,100 38,600 2,177,040,000
08/02/2021 56,600 -0.40 -0.71 57,000 57,000 56,000 17,600 996,160,000
05/02/2021 57,000 0.00 ■■ 0.00 57,000 57,900 56,100 10,000 570,000,000
05/01/2021 55,400 0.10 0.18 55,300 55,400 55,300 3,800 210,520,000
04/01/2021 55,300 -0.60 -1.08 55,900 56,000 55,300 34,300 1,896,790,000
31/12/2020 55,900 0.00 ■■ 0.00 55,900 55,900 55,500 4,800 268,320,000
30/12/2020 55,900 0.50 0.89 55,400 56,100 55,400 7,400 413,660,000
29/12/2020 55,400 -0.40 -0.72 55,800 55,800 55,400 1,370 75,898,000
28/12/2020 55,800 -1.00 -1.79 56,800 56,200 55,700 1,890 105,462,000
27/12/2020 56,800 0.00 ■■ 0.00 56,800 56,900 55,400 920 52,256,000
25/12/2020 56,800 0.00 ■■ 0.00 56,800 56,900 55,400 920 52,256,000
24/12/2020 56,800 0.50 0.88 56,300 56,800 55,300 3,520 199,936,000
23/12/2020 56,300 0.50 0.89 55,800 59,900 56,000 1,900 106,970,000
22/12/2020 55,800 0.80 1.43 55,000 55,800 53,800 8,790 490,482,000
21/12/2020 55,000 -1.60 -2.91 56,600 56,700 55,000 4,600 253,000,000
20/12/2020 56,600 0.10 0.18 56,500 56,800 56,000 430 24,338,000
18/12/2020 56,600 0.10 0.18 56,500 56,800 56,000 430 24,338,000
17/12/2020 56,500 -0.30 -0.53 56,800 56,900 56,000 2,040 115,260,000
16/12/2020 56,800 -0.20 -0.35 57,000 57,500 56,800 510 28,968,000
15/12/2020 57,000 0.50 0.88 56,500 57,500 56,500 2,460 140,220,000
14/12/2020 56,500 -0.50 -0.88 57,000 57,000 56,300 2,640 149,160,000
13/12/2020 57,000 0.10 0.18 56,900 57,000 56,700 1,890 107,730,000
11/12/2020 57,000 0.10 0.18 56,900 57,000 56,700 1,890 107,730,000
10/12/2020 56,900 0.10 0.18 56,800 57,200 56,700 1,040 59,176,000
09/12/2020 56,800 -0.20 -0.35 57,000 57,000 56,700 1,300 73,840,000
08/12/2020 57,000 -0.50 -0.88 57,500 58,000 56,900 2,640 150,480,000
07/12/2020 57,500 0.30 0.52 57,200 58,500 57,500 1,870 107,525,000
04/12/2020 57,300 -0.10 -0.17 57,400 57,700 57,300 5,200 297,960,000
03/12/2020 57,400 1.30 2.26 56,100 57,400 56,100 3,010 172,774,000
02/12/2020 57,100 -0.40 -0.70 57,500 57,500 57,100 1,630 93,073,000
01/12/2020 57,500 1.50 2.61 56,000 61,000 55,200 4,670 268,525,000
30/11/2020 56,000 0.00 ■■ 0.00 56,000 56,000 55,300 11,200 627,200,000
27/11/2020 56,000 0.30 0.54 55,700 56,000 55,000 12,700 711,200,000
26/11/2020 55,700 0.40 0.72 55,300 56,500 55,300 7,300 406,610,000
25/11/2020 55,300 -1.10 -1.99 56,400 56,900 55,300 29,100 1,609,230,000
24/11/2020 56,400 -1.60 -2.84 58,000 58,000 56,400 16,500 930,600,000
23/11/2020 58,000 0.00 ■■ 0.00 58,000 59,000 57,600 17,000 986,000,000
20/11/2020 58,000 4.80 8.28 53,200 58,000 53,200 78,500 4,553,000,000
19/11/2020 53,200 -0.30 -0.56 53,500 53,800 53,200 8,800 468,160,000
18/11/2020 53,500 0.00 ■■ 0.00 53,500 53,600 53,000 670 35,845,000
17/11/2020 53,500 0.00 ■■ 0.00 53,500 53,500 52,900 1,610 86,135,000
16/11/2020 53,500 0.50 0.93 53,000 53,500 52,900 2,560 136,960,000
13/11/2020 53,000 0.00 ■■ 0.00 53,000 53,100 52,800 1,870 99,110,000
12/11/2020 53,000 -1.30 -2.45 54,300 54,100 52,800 4,790 253,870,000
11/11/2020 54,300 0.00 ■■ 0.00 54,300 54,500 54,000 1,320 71,676,000
10/11/2020 54,300 0.40 0.74 53,900 54,900 53,900 910 49,413,000
09/11/2020 53,900 0.40 0.74 53,500 53,900 53,300 1,240 66,836,000
06/11/2020 53,500 0.00 ■■ 0.00 53,500 53,500 53,200 1,710 91,485,000
05/11/2020 53,500 0.10 0.19 53,400 53,500 53,100 11,100 593,850,000
04/11/2020 53,400 0.20 0.37 53,200 53,400 52,800 640 34,176,000
03/11/2020 53,200 -0.30 -0.56 53,500 54,400 53,000 1,700 90,440,000
02/11/2020 53,500 -0.70 -1.31 54,200 54,000 53,000 660 35,310,000
30/10/2020 54,200 0.20 0.37 54,000 54,200 53,900 3,500 189,700,000
29/10/2020 54,000 0.20 0.37 53,800 54,000 53,000 9,400 507,600,000
28/10/2020 53,800 -0.70 -1.30 54,500 55,000 53,800 14,600 785,480,000
27/10/2020 54,500 -1.70 -3.12 56,200 56,200 54,500 3,220 175,490,000
26/10/2020 56,200 -0.60 -1.07 56,800 56,600 56,200 790 44,398,000
23/10/2020 56,800 -0.60 -1.06 57,400 57,500 56,100 1,660 94,288,000
22/10/2020 57,400 1.60 2.79 55,800 57,500 55,600 4,870 279,538,000
21/10/2020 55,800 2.40 4.30 53,400 57,500 53,800 42,800 2,388,240,000
20/10/2020 53,400 0.00 ■■ 0.00 53,400 53,400 53,100 1,100 58,740,000
19/10/2020 53,400 0.60 1.12 52,800 53,500 52,800 1,660 88,644,000
16/10/2020 52,800 -0.20 -0.38 53,000 53,800 51,500 3,860 203,808,000
15/10/2020 53,000 0.00 ■■ 0.00 53,000 53,300 52,800 16,500 874,500,000
14/10/2020 53,000 0.10 0.19 52,900 53,300 52,500 17,300 916,900,000
13/10/2020 52,900 0.20 0.38 52,700 52,900 52,500 17,900 946,910,000
12/10/2020 52,700 -0.40 -0.76 53,100 53,400 52,500 1,810 95,387,000
09/10/2020 53,100 0.40 0.75 52,700 53,500 52,200 5,400 286,740,000
08/10/2020 52,700 -0.10 -0.19 52,800 53,000 52,000 2,530 133,331,000
07/10/2020 52,800 -0.80 -1.52 53,600 53,400 52,700 3,030 159,984,000
06/10/2020 53,600 1.20 2.24 52,400 54,900 51,900 20,100 1,077,360,000
05/10/2020 52,400 -0.40 -0.76 52,800 52,800 51,800 22,000 1,152,800,000
02/10/2020 52,800 -0.50 -0.95 53,300 53,500 51,800 3,600 190,080,000
01/10/2020 53,300 2.80 5.25 50,500 53,300 50,500 4,420 235,586,000
30/09/2020 50,500 0.70 1.39 49,800 50,500 49,700 2,890 145,945,000
29/09/2020 49,800 0.30 0.60 49,500 49,900 49,500 610 30,378,000
28/09/2020 49,500 0.10 0.20 49,400 50,200 49,500 2,800 138,600,000
25/09/2020 49,400 0.10 0.20 49,300 49,400 49,300 9,500 469,300,000
24/09/2020 49,300 0.00 ■■ 0.00 49,300 49,500 49,200 1,260 62,118,000
23/09/2020 49,300 0.20 0.41 49,100 49,400 49,300 220 10,846,000
22/09/2020 49,100 -0.20 -0.41 49,300 49,500 49,000 1,090 53,519,000
21/09/2020 49,300 -0.10 -0.20 49,400 49,400 48,900 20,000 986,000,000
18/09/2020 49,400 0.40 0.81 49,000 49,500 49,000 440 21,736,000
17/09/2020 49,000 0.00 ■■ 0.00 49,000 49,100 48,800 1,760 86,240,000
16/09/2020 49,000 -0.30 -0.61 49,300 49,400 49,000 18,800 921,200,000
15/09/2020 49,300 -0.10 -0.20 49,400 49,500 49,300 160 7,888,000
14/09/2020 49,400 0.20 0.40 49,200 49,600 49,200 120 5,928,000
11/09/2020 49,200 0.00 ■■ 0.00 49,200 49,300 49,200 14,300 703,560,000
10/09/2020 49,200 0.00 ■■ 0.00 49,200 50,000 49,000 1,580 77,736,000
09/09/2020 49,200 0.10 0.20 49,100 49,200 48,700 11,600 570,720,000
08/09/2020 49,100 0.00 ■■ 0.00 49,100 49,500 48,900 1,800 88,380,000
07/09/2020 49,100 -1.10 -2.24 50,200 49,900 49,100 13,800 677,580,000
04/09/2020 50,200 0.50 1.00 49,700 50,300 49,000 640 32,128,000
03/09/2020 49,700 -0.30 -0.60 50,000 50,500 49,300 480 23,856,000
01/09/2020 50,000 0.90 1.80 49,100 50,000 49,100 2,710 135,500,000
31/08/2020 49,100 -2.60 -5.30 51,700 51,200 49,000 3,010 147,791,000
28/08/2020 51,700 -0.50 -0.97 52,200 52,200 51,500 2,400 124,080,000
27/08/2020 52,200 0.30 0.57 51,900 52,200 51,500 4,500 234,900,000
26/08/2020 51,900 0.90 1.73 51,000 51,900 50,200 2,140 111,066,000
25/08/2020 51,000 0.20 0.39 50,800 51,000 50,000 940 47,940,000
24/08/2020 50,800 -0.20 -0.39 51,000 51,500 50,200 19,800 1,005,840,000
21/08/2020 51,000 -2.00 -3.92 53,000 52,900 50,200 28,900 1,473,900,000
20/08/2020 53,000 -0.50 -0.94 53,500 55,500 53,000 21,000 1,113,000,000
19/08/2020 53,500 2.80 5.23 50,700 53,500 51,000 2,970 158,895,000
18/08/2020 50,700 0.90 1.78 49,800 50,700 49,800 1,560 79,092,000
17/08/2020 49,800 1.00 2.01 48,800 50,800 49,000 8,400 418,320,000
14/08/2020 48,800 0.10 0.20 48,700 48,900 48,500 2,150 104,920,000
13/08/2020 48,700 0.20 0.41 48,500 48,900 48,500 1,580 76,946,000
12/08/2020 48,500 1.60 3.30 46,900 48,500 47,100 2,020 97,970,000
11/08/2020 46,900 0.00 ■■ 0.00 46,900 47,500 46,800 30,000 1,407,000,000
10/08/2020 46,900 1.20 2.56 45,700 47,000 45,700 31,000 1,453,900,000
07/08/2020 45,700 0.00 ■■ 0.00 45,700 46,000 45,500 31,100 1,421,270,000
06/08/2020 45,700 -0.30 -0.66 46,000 46,000 45,500 720 32,904,000
05/08/2020 46,000 1.10 2.39 44,900 46,000 44,800 1,070 49,220,000
04/08/2020 44,900 0.30 0.67 44,600 46,900 44,600 3,150 141,435,000
03/08/2020 44,600 2.80 6.28 41,800 45,000 42,000 3,170 141,382,000
31/07/2020 41,800 0.30 0.72 41,500 41,800 41,500 1,030 43,054,000
30/07/2020 41,500 -0.20 -0.48 41,700 41,900 41,400 7,600 315,400,000
29/07/2020 41,700 -0.30 -0.72 42,000 42,200 41,400 3,110 129,687,000
28/07/2020 42,000 0.50 1.19 41,500 42,000 41,400 21,400 898,800,000
27/07/2020 41,500 -0.10 -0.24 41,600 42,300 41,500 43,300 1,796,950,000
24/07/2020 41,600 0.00 ■■ 0.00 41,600 42,200 41,600 70,200 2,920,320,000
23/07/2020 41,600 0.50 1.20 41,100 42,000 41,100 22,700 944,320,000
22/07/2020 41,100 -0.30 -0.73 41,400 41,600 41,100 2,220 91,242,000
21/07/2020 41,400 0.20 0.48 41,200 42,400 41,000 2,690 111,366,000
20/07/2020 41,200 3.10 7.52 38,100 41,900 40,600 5,420 223,304,000
17/07/2020 38,100 0.00 ■■ 0.00 38,100 38,100 38,100 40 1,524,000
16/07/2020 38,100 0.10 0.26 38,000 38,400 38,100 30 1,143,000
15/07/2020 38,000 0.20 0.53 37,800 38,000 38,000 510 19,380,000
14/07/2020 37,800 0.20 0.53 37,600 38,000 37,800 1,600 60,480,000
13/07/2020 37,600 -0.40 -1.06 38,000 37,600 37,600 100 3,760,000
10/07/2020 38,000 0.00 ■■ 0.00 38,000 38,000 37,600 240 9,120,000
09/07/2020 38,000 0.00 ■■ 0.00 38,000 38,200 38,000 590 22,420,000
08/07/2020 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 400 15,200,000
07/07/2020 38,000 0.50 1.32 37,500 38,100 38,000 300 11,400,000
06/07/2020 37,500 -0.20 -0.53 37,700 37,600 37,300 1,260 47,250,000
03/07/2020 37,700 -0.20 -0.53 37,900 37,700 37,500 720 27,144,000
02/07/2020 37,900 0.10 0.26 37,800 37,900 37,500 330 12,507,000
01/07/2020 37,800 0.60 1.59 37,200 37,800 37,500 1,400 52,920,000
30/06/2020 37,200 -0.60 -1.61 37,800 37,800 37,200 430 15,996,000
29/06/2020 37,800 -0.40 -1.06 38,200 38,000 37,800 700 26,460,000
26/06/2020 38,200 0.30 0.79 37,900 38,200 37,900 5,100 194,820,000
25/06/2020 37,900 -0.10 -0.26 38,000 37,900 37,800 1,600 60,640,000
24/06/2020 38,000 0.20 0.53 37,800 38,000 37,800 7,200 273,600,000
23/06/2020 37,800 0.00 ■■ 0.00 37,800 38,000 37,800 7,500 283,500,000
22/06/2020 37,800 0.30 0.79 37,500 39,000 37,500 6,900 260,820,000
19/06/2020 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 5,700 213,750,000
18/06/2020 37,500 0.50 1.33 37,000 37,500 37,000 500 18,750,000
17/06/2020 37,000 0.50 1.35 36,500 37,000 37,000 150 5,550,000
16/06/2020 36,500 -0.30 -0.82 36,800 36,800 33,600 570 20,805,000
15/06/2020 36,800 -0.20 -0.54 37,000 37,500 36,800 1,060 39,008,000
12/06/2020 37,000 -0.40 -1.08 37,400 37,400 36,800 1,760 65,120,000
11/06/2020 37,400 -0.40 -1.07 37,800 37,400 37,300 290 10,846,000
10/06/2020 37,800 -0.10 -0.26 37,900 38,000 37,000 730 27,594,000
09/06/2020 37,900 -0.10 -0.26 38,000 38,000 37,900 780 29,562,000
08/06/2020 38,000 -0.20 -0.53 38,200 38,100 37,800 6,700 254,600,000
06/06/2020 38,200 0.10 0.26 38,100 38,200 38,200 60 2,292,000
05/06/2020 38,200 0.10 0.26 38,100 38,200 38,200 60 2,292,000
04/06/2020 38,100 0.60 1.57 37,500 38,500 38,100 50 1,905,000
03/06/2020 37,500 0.00 ■■ 0.00 37,500 37,500 37,000 1,830 68,625,000
02/06/2020 37,500 -1.20 -3.20 38,700 38,700 37,500 1,240 46,500,000
01/06/2020 38,700 0.10 0.26 38,600 38,700 38,100 300 11,610,000
31/05/2020 38,600 0.20 0.52 38,400 39,500 38,600 240 9,264,000
29/05/2020 38,600 0.20 0.52 38,400 39,500 38,600 240 9,264,000
28/05/2020 39,900 -0.10 -0.25 40,000 40,000 39,900 2,290 91,371,000
27/05/2020 40,000 0.20 0.50 39,800 40,500 39,900 2,140 85,600,000
26/05/2020 39,800 -0.20 -0.50 40,000 41,000 39,500 3,300 131,340,000
25/05/2020 40,000 0.50 1.25 39,500 40,000 39,200 1,350 54,000,000
24/05/2020 39,500 0.00 ■■ 0.00 39,500 39,500 39,100 600 23,700,000
22/05/2020 39,500 0.00 ■■ 0.00 39,500 39,500 39,100 600 23,700,000
21/05/2020 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 360 14,220,000
20/05/2020 39,500 0.00 ■■ 0.00 39,500 39,500 35,600 570 22,515,000
19/05/2020 39,500 0.70 1.77 38,800 39,500 39,000 810 31,995,000
18/05/2020 38,800 0.20 0.52 38,600 38,800 38,400 250 9,700,000
17/05/2020 38,600 0.10 0.26 38,500 39,500 38,600 310 11,966,000
15/05/2020 38,600 0.10 0.26 38,500 39,500 38,600 310 11,966,000
14/05/2020 38,500 0.50 1.30 38,000 39,000 38,000 220 8,470,000
13/05/2020 38,000 0.00 ■■ 0.00 38,000 39,000 38,000 1,310 49,780,000
12/05/2020 38,000 0.00 ■■ 0.00 38,000 38,400 38,000 540 20,520,000
11/05/2020 38,000 0.00 ■■ 0.00 38,000 38,200 37,500 860 32,680,000
10/05/2020 38,000 -0.90 -2.37 38,900 39,000 38,000 970 36,860,000
08/05/2020 38,000 -0.90 -2.37 38,900 39,000 38,000 970 36,860,000
07/05/2020 38,900 -0.40 -1.03 39,300 39,300 38,900 690 26,841,000
06/05/2020 39,300 0.40 1.02 38,900 39,300 38,900 1,200 47,160,000
05/05/2020 38,900 -0.10 -0.26 39,000 39,000 38,900 230 8,947,000
04/05/2020 39,000 -0.10 -0.26 39,100 39,100 38,800 1,350 52,650,000
01/05/2020 39,100 0.50 1.28 38,600 39,100 38,500 910 35,581,000
30/04/2020 39,100 0.50 1.28 38,600 39,100 38,500 910 35,581,000
29/04/2020 39,100 0.50 1.28 38,600 39,100 38,500 910 35,581,000
28/04/2020 38,600 0.30 0.78 38,300 38,700 38,300 790 30,494,000
27/04/2020 38,300 0.90 2.35 37,400 38,300 37,300 940 36,002,000
26/04/2020 37,400 0.40 1.07 37,000 37,400 36,700 710 26,554,000
24/04/2020 37,400 0.40 1.07 37,000 37,400 36,700 710 26,554,000
23/04/2020 37,000 1.60 4.32 35,400 37,500 36,500 2,080 76,960,000
22/04/2020 35,400 0.90 2.54 34,500 35,500 34,100 480 16,992,000
21/04/2020 34,500 -0.30 -0.87 34,800 35,500 34,500 540 18,630,000
20/04/2020 34,800 -1.00 -2.87 35,800 35,500 34,800 320 11,136,000
19/04/2020 35,800 0.40 1.12 35,400 35,800 35,800 30 1,074,000
17/04/2020 35,800 0.40 1.12 35,400 35,800 35,800 30 1,074,000
16/04/2020 35,400 -0.10 -0.28 35,500 35,400 35,000 60 2,124,000
15/04/2020 35,500 1.50 4.23 34,000 35,500 34,000 120 4,260,000
14/04/2020 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 10 340,000
13/04/2020 34,000 2.10 6.18 31,900 34,000 33,000 110 3,740,000
12/04/2020 31,900 -0.10 -0.31 32,000 32,000 31,900 1,000 31,900,000
10/04/2020 31,900 -0.10 -0.31 32,000 32,000 31,900 1,000 31,900,000
09/04/2020 32,000 -0.10 -0.31 32,100 33,000 32,000 720 23,040,000
08/04/2020 32,100 -0.10 -0.31 32,200 32,300 32,000 320 10,272,000
07/04/2020 32,200 0.40 1.24 31,800 32,200 32,000 190 6,118,000
06/04/2020 31,800 -1.00 -3.14 32,800 33,000 31,800 250 7,950,000
05/04/2020 32,800 0.00 ■■ 0.00 32,800 32,800 30,000 950 31,160,000
03/04/2020 32,800 0.00 ■■ 0.00 32,800 32,800 30,000 950 31,160,000
02/04/2020 32,800 1.80 5.49 31,000 32,800 32,800 10 328,000
01/04/2020 32,800 1.80 5.49 31,000 32,800 32,800 10 328,000
31/03/2020 31,000 -0.60 -1.94 31,600 31,600 31,000 1,600 49,600,000
30/03/2020 31,600 -0.40 -1.27 32,000 32,000 31,200 480 15,168,000
29/03/2020 32,000 -2.80 -8.75 34,800 34,700 32,000 1,150 36,800,000
27/03/2020 32,000 -2.80 -8.75 34,800 34,700 32,000 1,150 36,800,000
26/03/2020 34,800 0.30 0.86 34,500 35,000 32,000 1,580 54,984,000
25/03/2020 34,500 2.30 6.67 32,200 35,000 30,100 820 28,290,000
24/03/2020 32,200 2.90 9.01 29,300 32,200 31,500 450 14,490,000
23/03/2020 29,300 -3.10 -10.58 32,400 30,300 29,200 1,870 54,791,000
22/03/2020 32,400 1.30 4.01 31,100 32,400 28,100 120 3,888,000
20/03/2020 32,400 1.30 4.01 31,100 32,400 28,100 120 3,888,000
19/03/2020 31,100 -3.40 -10.93 34,500 33,200 31,100 1,520 47,272,000
18/03/2020 34,500 1.50 4.35 33,000 34,900 29,800 110 3,795,000
17/03/2020 33,000 2.90 8.79 30,100 33,000 28,600 210 6,930,000
16/03/2020 30,100 -1.00 -3.32 31,100 33,000 28,100 2,000 60,200,000
13/03/2020 31,100 -0.90 -2.89 32,000 31,100 28,900 300 9,330,000
12/03/2020 32,000 -3.00 -9.38 35,000 34,200 32,000 14,300 457,600,000
11/03/2020 35,000 -1.90 -5.43 36,900 36,000 35,000 24,400 854,000,000
10/03/2020 36,900 2.40 6.50 34,500 36,900 35,000 110 4,059,000
09/03/2020 34,500 -3.10 -8.99 37,600 35,500 34,500 520 17,940,000
06/03/2020 37,600 0.60 1.60 37,000 37,600 36,600 1,600 60,160,000
05/03/2020 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 20 740,000
04/03/2020 37,000 0.00 ■■ 0.00 37,000 37,000 36,600 150 5,550,000
03/03/2020 37,000 -0.30 -0.81 37,300 37,500 37,000 190 7,030,000
02/03/2020 37,300 0.10 0.27 37,200 37,300 37,300 150 5,595,000
28/02/2020 37,200 -0.30 -0.81 37,500 37,200 37,200 10 372,000
27/02/2020 37,500 -0.40 -1.07 37,900 37,900 37,500 470 17,625,000
26/02/2020 37,900 0.30 0.79 37,600 37,900 37,900 10 379,000
25/02/2020 37,600 0.40 1.06 37,200 37,600 37,000 7,000 263,200,000
24/02/2020 37,200 -1.30 -3.49 38,500 38,500 37,200 250 9,300,000
21/02/2020 38,500 0.40 1.04 38,100 38,500 37,900 2,400 92,400,000
20/02/2020 38,100 0.20 0.52 37,900 38,200 37,900 50 1,905,000
19/02/2020 37,900 -37.90 -100.00 37,900 0 0 0 0
18/02/2020 37,900 0.40 1.06 37,500 37,900 37,200 980 37,142,000
17/02/2020 37,500 0.00 ■■ 0.00 37,500 37,900 37,500 9,500 356,250,000
15/02/2020 37,500 -0.80 -2.13 38,300 38,200 37,500 230 8,625,000
14/02/2020 37,500 -0.80 -2.13 38,300 38,200 37,500 230 8,625,000
13/02/2020 38,300 -0.40 -1.04 38,700 38,300 37,500 100 3,830,000
12/02/2020 38,700 1.70 4.39 37,000 38,700 37,000 460 17,802,000
11/02/2020 37,000 -1.80 -4.86 38,800 38,900 37,000 1,020 37,740,000
10/02/2020 38,800 -1.00 -2.58 39,800 39,200 38,800 200 7,760,000
09/02/2020 39,800 0.40 1.01 39,400 39,800 38,400 360 14,328,000
07/02/2020 39,800 0.40 1.01 39,400 39,800 38,400 360 14,328,000
06/02/2020 39,400 -0.10 -0.25 39,500 39,400 39,400 70 2,758,000
05/02/2020 39,500 0.50 1.27 39,000 39,900 39,500 80 3,160,000
04/02/2020 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 10 390,000
03/02/2020 39,000 -0.60 -1.54 39,600 39,500 36,000 540 21,060,000
02/02/2020 39,600 -1.00 -2.53 40,600 40,000 39,600 650 25,740,000
31/01/2020 39,600 -1.00 -2.53 40,600 40,000 39,600 650 25,740,000
30/01/2020 40,600 0.60 1.48 40,000 40,800 39,700 620 25,172,000
29/01/2020 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 10 400,000
28/01/2020 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 10 400,000
27/01/2020 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 10 400,000
26/01/2020 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 10 400,000
24/01/2020 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 10 400,000
23/01/2020 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 10 400,000
22/01/2020 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 10 400,000
21/01/2020 40,000 0.20 0.50 39,800 40,000 39,500 7,200 288,000,000
20/01/2020 39,800 -1.20 -3.02 41,000 41,500 37,300 2,400 95,520,000
17/01/2020 41,000 2.20 5.37 37,500 42,600 35,000 31,900 1,307,900,000
16/01/2020 38,800 1.30 3.35 37,500 38,800 34,100 200 7,760,000
15/01/2020 37,500 -0.10 -0.27 37,600 37,600 37,500 2,100 78,750,000
13/01/2020 37,700 -37.70 -100.00 37,700 0 0 0 0
10/01/2020 37,700 0.00 ■■ 0.00 37,700 37,700 36,000 120 4,524,000
09/01/2020 37,700 0.00 ■■ 0.00 37,700 37,700 37,700 80 3,016,000
08/01/2020 37,700 0.00 ■■ 0.00 37,700 37,700 37,700 120 4,524,000
07/01/2020 37,700 -0.30 -0.80 38,000 37,800 37,700 120 4,524,000
06/01/2020 38,000 -0.10 -0.26 38,100 38,100 38,000 810 30,780,000
03/01/2020 38,100 0.60 1.57 37,500 39,000 37,500 800 30,480,000
02/01/2020 37,500 0.00 ■■ 0.00 37,500 37,500 37,300 990 37,125,000
31/12/2019 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 4,300 161,250,000
30/12/2019 37,500 -0.10 -0.27 37,600 37,600 37,500 710 26,625,000
27/12/2019 37,600 0.00 ■■ 0.00 37,600 37,600 37,600 390 14,664,000
26/12/2019 37,600 -0.20 -0.53 37,800 37,600 37,600 2,600 97,760,000
25/12/2019 37,800 0.30 0.79 37,500 37,800 37,500 2,230 84,294,000
24/12/2019 37,500 0.50 1.33 37,000 37,500 37,200 1,350 50,625,000
23/12/2019 37,000 -0.50 -1.35 37,500 37,500 37,000 1,040 38,480,000
20/12/2019 37,500 -0.10 -0.27 37,600 37,600 37,500 970 36,375,000
19/12/2019 37,600 0.10 0.27 37,500 37,600 37,500 1,410 53,016,000
18/12/2019 37,500 0.00 ■■ 0.00 37,500 38,000 37,500 1,310 49,125,000
17/12/2019 37,500 0.00 ■■ 0.00 37,500 38,500 37,500 1,460 54,750,000
16/12/2019 37,500 -0.50 -1.33 38,000 37,900 37,500 16,300 611,250,000
13/12/2019 38,000 0.50 1.32 37,500 38,500 37,500 4,200 159,600,000
12/12/2019 37,500 -0.40 -1.07 37,900 38,500 34,500 30 1,125,000
11/12/2019 37,900 0.00 ■■ 0.00 37,900 39,000 37,900 330 12,507,000
10/12/2019 37,900 0.10 0.26 37,800 38,000 37,900 360 13,644,000
09/12/2019 37,800 -0.20 -0.53 38,000 38,900 37,800 5,500 207,900,000
06/12/2019 38,000 -0.50 -1.32 38,500 39,500 38,000 610 23,180,000
05/12/2019 38,500 0.50 1.30 38,000 38,500 37,100 590 22,715,000
04/12/2019 38,000 1.20 3.16 36,800 38,500 37,400 2,200 83,600,000
03/12/2019 36,800 0.30 0.82 36,500 38,000 36,600 270 9,936,000
02/12/2019 36,500 0.50 1.37 36,000 38,000 33,100 13,600 496,400,000
29/11/2019 36,000 0.50 1.39 35,500 36,000 36,000 3,600 129,600,000
28/11/2019 35,500 -0.50 -1.41 36,000 36,200 32,400 6,900 244,950,000
27/11/2019 36,000 0.80 2.22 35,200 36,000 33,500 4,900 176,400,000
26/11/2019 35,200 0.10 0.28 35,100 35,500 31,600 4,100 144,320,000
25/11/2019 35,100 -0.90 -2.56 36,000 36,000 32,400 90 3,159,000
22/11/2019 36,000 0.50 1.39 35,500 36,000 36,000 600 21,600,000
21/11/2019 35,500 0.20 0.56 35,300 36,800 35,200 5,400 191,700,000
20/11/2019 36,800 -0.40 -1.09 37,200 37,300 36,800 1,070 39,376,000
19/11/2019 37,200 -0.30 -0.81 37,500 37,500 37,200 970 36,084,000
18/11/2019 37,500 0.30 0.80 37,200 37,500 37,200 690 25,875,000
15/11/2019 37,200 0.10 0.27 37,100 37,500 37,100 580 21,576,000
14/11/2019 37,100 0.00 ■■ 0.00 37,100 37,200 37,100 2,500 92,750,000
13/11/2019 37,100 -0.40 -1.08 37,500 37,500 37,000 560 20,776,000
12/11/2019 37,500 0.00 ■■ 0.00 37,500 37,500 37,000 6,400 240,000,000
11/11/2019 37,500 0.00 ■■ 0.00 37,500 37,800 37,500 300 11,250,000
08/11/2019 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 390 14,625,000
07/11/2019 37,500 -0.30 -0.80 37,800 38,000 37,500 4,200 157,500,000
06/11/2019 37,800 0.80 2.12 37,000 37,800 37,700 180 6,804,000
05/11/2019 37,000 -0.50 -1.35 37,500 37,500 37,000 7,500 277,500,000
04/11/2019 37,500 -0.30 -0.80 37,800 37,800 37,500 210 7,875,000
01/11/2019 37,800 -0.10 -0.26 37,900 37,900 37,800 180 6,804,000
31/10/2019 37,900 0.00 ■■ 0.00 37,900 38,000 37,900 12,600 477,540,000
30/10/2019 37,900 0.40 1.06 37,500 38,100 37,900 13,900 526,810,000
29/10/2019 37,500 -1.00 -2.67 38,500 38,200 37,500 570 21,375,000
28/10/2019 38,500 0.50 1.30 38,000 38,500 38,000 270 10,395,000
25/10/2019 38,000 1.30 3.42 36,700 38,000 36,800 6,900 262,200,000
24/10/2019 36,700 -0.80 -2.18 37,500 37,500 36,500 1,480 54,316,000
23/10/2019 37,500 1.00 2.67 36,500 37,500 36,600 140 5,250,000
22/10/2019 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 630 22,995,000
21/10/2019 36,500 -0.50 -1.37 37,000 37,000 36,500 680 24,820,000
18/10/2019 37,000 -0.50 -1.35 37,500 37,500 37,000 500 18,500,000
17/10/2019 37,500 0.40 1.07 37,100 37,500 37,100 150 5,625,000
16/10/2019 37,100 0.10 0.27 37,000 37,200 37,000 650 24,115,000
15/10/2019 37,000 0.10 0.27 36,900 37,000 36,900 500 18,500,000
14/10/2019 36,900 0.30 0.81 36,600 37,000 36,700 150 5,535,000
11/10/2019 36,600 0.00 ■■ 0.00 36,600 36,700 36,600 2,000 73,200,000
10/10/2019 36,600 0.30 0.82 36,300 36,600 36,600 100 3,660,000
09/10/2019 36,300 0.00 ■■ 0.00 36,300 36,500 36,300 7,100 257,730,000
08/10/2019 36,300 0.00 ■■ 0.00 36,300 36,400 36,300 720 26,136,000
07/10/2019 36,300 0.30 0.83 36,000 36,300 36,200 60 2,178,000
04/10/2019 36,000 0.00 ■■ 0.00 36,000 36,600 36,000 270 9,720,000
03/10/2019 36,000 0.30 0.83 35,700 36,000 35,700 2,100 75,600,000
02/10/2019 35,700 0.10 0.28 35,600 35,700 35,700 640 22,848,000
01/10/2019 35,600 0.10 0.28 35,500 36,000 35,600 100 3,560,000
30/09/2019 35,500 0.50 1.41 35,000 36,000 35,000 890 31,595,000
27/09/2019 35,000 -2.00 -5.71 37,000 36,500 35,000 1,130 39,550,000
26/09/2019 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 80 2,960,000
25/09/2019 37,000 -0.50 -1.35 37,500 37,300 37,000 280 10,360,000
24/09/2019 37,500 0.20 0.53 37,300 37,500 37,300 270 10,125,000
23/09/2019 37,300 -0.30 -0.80 37,600 37,800 37,300 1,050 39,165,000
20/09/2019 37,600 0.10 0.27 37,500 37,600 37,300 930 34,968,000
19/09/2019 37,500 0.00 ■■ 0.00 37,500 37,500 37,300 230 8,625,000
18/09/2019 37,500 0.00 ■■ 0.00 37,500 37,600 37,500 5,000 187,500,000
17/09/2019 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 4,100 153,750,000
16/09/2019 37,500 0.50 1.33 37,000 37,800 36,000 1,050 39,375,000
13/09/2019 37,000 -1.20 -3.24 38,200 37,200 36,400 140 5,180,000
12/09/2019 38,200 0.20 0.52 38,000 38,200 38,200 100 3,820,000
11/09/2019 38,000 0.00 ■■ 0.00 38,000 38,500 36,500 180 6,840,000
10/09/2019 38,000 1.50 3.95 36,500 38,200 38,000 30 1,140,000
09/09/2019 36,500 -2.40 -6.58 38,900 38,000 36,500 90 3,285,000
06/09/2019 38,900 -0.10 -0.26 39,000 38,900 38,000 5,700 221,730,000
05/09/2019 39,000 0.50 1.28 38,500 39,000 38,900 100 3,900,000
04/09/2019 38,500 0.00 ■■ 0.00 38,500 38,600 38,300 450 17,325,000
03/09/2019 38,500 -0.20 -0.52 38,700 38,700 38,500 1,040 40,040,000
30/08/2019 38,700 0.10 0.26 38,600 38,800 38,600 960 37,152,000
29/08/2019 38,600 -1.30 -3.37 39,900 39,600 38,600 490 18,914,000
28/08/2019 39,900 0.60 1.50 39,300 39,900 39,300 840 33,516,000
27/08/2019 39,300 -0.60 -1.53 39,900 40,500 39,300 1,200 47,160,000
26/08/2019 39,900 1.90 4.76 38,000 40,500 38,000 1,410 56,259,000
23/08/2019 38,000 -1.00 -2.63 39,000 39,000 38,000 440 16,720,000
22/08/2019 39,000 0.00 ■■ 0.00 39,000 39,000 38,000 590 23,010,000
21/08/2019 39,000 -1.00 -2.56 40,000 40,500 39,000 880 34,320,000
20/08/2019 40,000 2.50 6.25 37,500 40,000 37,900 920 36,800,000
19/08/2019 37,500 -1.00 -2.67 38,500 38,000 37,300 1,300 48,750,000
16/08/2019 38,500 0.70 1.82 37,800 38,900 37,200 650 25,025,000
15/08/2019 37,800 -0.20 -0.53 38,000 38,000 37,000 1,210 45,738,000
14/08/2019 38,000 0.00 ■■ 0.00 38,000 39,000 38,000 610 23,180,000
13/08/2019 38,000 1.80 4.74 36,200 38,000 35,500 1,580 60,040,000
12/08/2019 36,200 -1.70 -4.70 37,900 37,500 35,800 2,540 91,948,000
09/08/2019 37,900 -3.10 -8.18 41,000 40,600 37,900 3,560 134,924,000
08/08/2019 41,000 0.00 ■■ 0.00 41,000 41,300 41,000 530 21,730,000
07/08/2019 41,000 -1.70 -4.15 42,700 43,000 40,800 1,230 50,430,000
06/08/2019 42,700 0.90 2.11 41,800 42,900 41,000 6,390 272,853,000
05/08/2019 41,800 2.80 6.70 39,000 42,900 39,800 3,110 129,998,000
02/08/2019 39,000 2.00 5.13 37,000 39,900 37,200 4,380 170,820,000
01/08/2019 37,000 2.00 5.41 35,000 37,300 35,100 2,020 74,740,000
31/07/2019 35,000 0.00 ■■ 0.00 35,000 35,000 34,900 780 27,300,000
30/07/2019 35,000 -0.50 -1.43 35,500 36,400 35,000 1,100 38,500,000
29/07/2019 35,500 0.90 2.54 34,600 35,500 35,000 420 14,910,000
26/07/2019 34,600 0.10 0.29 34,500 34,800 34,400 500 17,300,000
25/07/2019 34,500 -0.50 -1.45 35,000 35,200 33,500 950 32,775,000
24/07/2019 35,000 -0.30 -0.86 35,300 35,400 33,500 360 12,600,000
23/07/2019 35,300 -0.20 -0.57 35,500 36,300 35,200 2,120 74,836,000
22/07/2019 35,500 2.80 7.89 32,700 35,900 33,600 1,860 66,030,000
19/07/2019 32,700 -0.50 -1.53 33,200 35,800 32,700 600 19,620,000
18/07/2019 33,200 3.00 9.04 30,200 33,200 31,000 3,800 126,160,000
17/07/2019 30,200 0.10 0.33 30,100 30,200 30,200 900 27,180,000
16/07/2019 30,100 -0.10 -0.33 30,200 30,200 30,100 1,110 33,411,000
15/07/2019 30,200 0.00 ■■ 0.00 30,200 30,300 30,100 1,090 32,918,000
12/07/2019 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 1,050 31,710,000
11/07/2019 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 1,590 48,018,000
10/07/2019 30,200 0.00 ■■ 0.00 30,200 30,300 30,200 560 16,912,000
09/07/2019 30,200 0.00 ■■ 0.00 30,200 30,500 30,200 380 11,476,000
08/07/2019 30,200 0.00 ■■ 0.00 30,200 30,300 30,200 220 6,644,000
05/07/2019 30,200 0.10 0.33 30,100 30,200 30,200 50 1,510,000
04/07/2019 30,100 0.10 0.33 30,000 30,100 30,000 150 4,515,000
02/07/2019 30,000 0.00 ■■ 0.00 30,000 30,100 30,000 320 9,600,000
01/07/2019 30,000 -0.10 -0.33 30,100 33,000 27,700 320 9,600,000
28/06/2019 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 100 3,010,000
27/06/2019 30,100 -0.10 -0.33 30,200 30,200 30,100 350 10,535,000
25/06/2019 30,200 -0.80 -2.65 31,000 31,000 30,200 80 2,416,000
24/06/2019 31,000 1.00 3.23 30,000 31,000 30,000 50 1,550,000
21/06/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 300 9,000,000
20/06/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 670 20,100,000
19/06/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 110 3,300,000
18/06/2019 30,000 0.50 1.67 29,500 30,000 30,000 60 1,800,000
17/06/2019 29,500 -0.50 -1.69 30,000 29,600 29,500 30 885,000
16/06/2019 30,000 0.90 3.00 29,100 30,000 29,500 20 600,000
14/06/2019 30,000 0.90 3.00 29,100 30,000 29,500 20 600,000
11/06/2019 28,700 -2.70 -9.41 31,400 28,700 28,700 10 287,000
10/06/2019 31,400 1.70 5.41 29,700 31,400 31,400 10 314,000
09/06/2019 29,700 -0.30 -1.01 30,000 30,100 29,700 210 6,237,000
07/06/2019 29,700 -0.30 -1.01 30,000 30,100 29,700 210 6,237,000
06/06/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 90 2,700,000
05/06/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 60 1,800,000
04/06/2019 30,000 -0.90 -3.00 30,900 30,000 30,000 70 2,100,000
31/05/2019 30,900 0.90 2.91 30,000 30,900 30,000 20 618,000
30/05/2019 30,900 0.90 2.91 30,000 30,900 30,000 20 618,000
29/05/2019 31,000 0.50 1.61 30,500 31,500 30,800 490 15,190,000
28/05/2019 30,500 -0.10 -0.33 30,600 30,700 30,500 360 10,980,000
27/05/2019 30,600 -2.40 -7.84 33,000 33,900 29,700 80 2,448,000
26/05/2019 33,000 0.00 ■■ 0.00 33,000 34,800 29,700 170 5,610,000
24/05/2019 33,000 0.00 ■■ 0.00 33,000 34,800 29,700 170 5,610,000
23/05/2019 33,000 2.50 7.58 30,500 33,000 30,800 100 3,300,000
22/05/2019 30,500 0.00 ■■ 0.00 30,500 30,600 30,500 30 915,000
21/05/2019 30,500 1.00 3.28 29,500 31,400 30,500 180 5,490,000
20/05/2019 29,500 -1.00 -3.39 30,500 33,000 29,500 20 590,000
19/05/2019 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 100 3,050,000
17/05/2019 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 100 3,050,000
16/05/2019 30,500 0.50 1.64 30,000 30,500 30,500 400 12,200,000
15/05/2019 30,000 -0.50 -1.67 30,500 30,500 30,000 930 27,900,000
14/05/2019 30,500 0.00 ■■ 0.00 30,500 31,000 29,800 370 11,285,000
13/05/2019 30,500 0.70 2.30 29,800 30,500 29,800 70 2,135,000
12/05/2019 29,800 0.30 1.01 29,500 29,800 29,500 130 3,874,000
10/05/2019 29,800 0.30 1.01 29,500 29,800 29,500 130 3,874,000
09/05/2019 29,500 0.70 2.37 28,800 29,500 29,200 30 885,000
08/05/2019 28,800 0.00 ■■ 0.00 28,800 28,800 26,000 20 576,000
07/05/2019 28,800 -0.70 -2.43 29,500 28,800 28,800 10 288,000
06/05/2019 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 20 590,000
05/05/2019 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 30 885,000
03/05/2019 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 30 885,000
02/05/2019 29,500 0.50 1.69 29,000 29,500 29,500 30 885,000
01/05/2019 29,000 -0.20 -0.69 29,200 29,200 29,000 150 4,350,000
30/04/2019 29,000 -0.20 -0.69 29,200 29,200 29,000 150 4,350,000
29/04/2019 29,000 -0.20 -0.69 29,200 29,200 29,000 150 4,350,000
28/04/2019 29,000 -0.20 -0.69 29,200 29,200 29,000 150 4,350,000
26/04/2019 29,000 -0.20 -0.69 29,200 29,200 29,000 150 4,350,000
25/04/2019 29,200 0.20 0.68 29,000 29,200 29,000 220 6,424,000
24/04/2019 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 250 7,250,000
23/04/2019 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 200 5,800,000
22/04/2019 29,000 0.00 ■■ 0.00 29,000 29,000 28,500 170 4,930,000
21/04/2019 29,000 -1.00 -3.45 30,000 29,000 29,000 60 1,740,000
19/04/2019 29,000 -1.00 -3.45 30,000 29,000 29,000 60 1,740,000
18/04/2019 30,000 1.00 3.33 29,000 30,000 29,000 110 3,300,000
17/04/2019 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 220 6,380,000
16/04/2019 29,000 0.40 1.38 28,600 29,000 29,000 250 7,250,000
15/04/2019 28,600 0.10 0.35 28,500 31,000 28,600 190 5,434,000
14/04/2019 28,600 0.10 0.35 28,500 31,000 28,600 190 5,434,000
12/04/2019 28,600 0.10 0.35 28,500 31,000 28,600 190 5,434,000
11/04/2019 28,500 0.30 1.05 28,200 28,500 28,500 500 14,250,000
10/04/2019 28,200 2.20 7.80 26,000 28,500 26,000 110 3,102,000
09/04/2019 26,000 -2.80 -10.77 28,800 26,000 26,000 10 260,000
08/04/2019 28,800 -0.20 -0.69 29,000 28,900 28,800 220 6,336,000
07/04/2019 29,000 0.30 1.03 28,700 29,000 28,800 210 6,090,000
05/04/2019 29,000 0.30 1.03 28,700 29,000 28,800 210 6,090,000
04/04/2019 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 500 14,850,000
03/04/2019 29,700 0.10 0.34 29,600 30,000 29,700 130 3,861,000
02/04/2019 29,600 -0.20 -0.68 29,800 29,600 29,600 420 12,432,000
01/04/2019 29,600 -0.20 -0.68 29,800 29,600 29,600 420 12,432,000
29/03/2019 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 20 596,000
28/03/2019 29,800 0.20 0.67 29,600 30,500 29,600 30 894,000
27/03/2019 29,600 -0.30 -1.01 29,900 29,700 29,600 560 16,576,000
26/03/2019 29,900 0.30 1.00 29,600 29,900 29,600 340 10,166,000
25/03/2019 29,600 -0.10 -0.34 29,700 29,800 29,600 1,110 32,856,000
22/03/2019 29,700 0.20 0.67 29,500 29,700 29,600 200 5,940,000
21/03/2019 29,500 0.00 ■■ 0.00 29,500 29,600 29,500 110 3,245,000
20/03/2019 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 50 1,475,000
19/03/2019 29,500 0.00 ■■ 0.00 29,500 29,600 29,500 60 1,770,000
18/03/2019 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 90 2,655,000
15/03/2019 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 10 295,000
14/03/2019 29,500 0.00 ■■ 0.00 29,500 29,500 29,400 1,500 44,250,000
13/03/2019 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 520 15,340,000
12/03/2019 29,500 0.00 ■■ 0.00 29,500 30,000 29,500 510 15,045,000
11/03/2019 29,500 -0.50 -1.69 30,000 30,000 29,500 330 9,735,000
08/03/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 460 13,800,000
05/03/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 110 3,300,000
04/03/2019 30,000 -0.50 -1.67 30,500 30,000 30,000 370 11,100,000
01/03/2019 30,500 0.50 1.64 30,000 30,500 29,800 730 22,265,000
28/02/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1,200 36,000,000
27/02/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 90 2,700,000
26/02/2019 30,000 0.00 ■■ 0.00 30,000 33,000 30,000 90 2,700,000
25/02/2019 30,000 0.40 1.33 29,600 30,000 29,600 920 27,600,000
22/02/2019 29,600 -0.10 -0.34 29,700 29,600 29,600 150 4,440,000
21/02/2019 29,700 0.10 0.34 29,600 29,700 29,700 10 297,000
18/02/2019 29,600 0.10 0.34 29,500 29,700 29,600 250 7,400,000
14/02/2019 29,500 0.50 1.69 29,000 29,500 29,100 190 5,605,000
12/02/2019 28,700 0.10 0.35 28,600 28,700 28,700 100 2,870,000
11/02/2019 28,600 0.20 0.70 28,400 28,600 28,500 210 6,006,000
01/02/2019 28,400 0.10 0.35 28,300 28,400 28,300 500 14,200,000
31/01/2019 28,300 0.10 0.35 28,200 28,400 28,300 610 17,263,000
30/01/2019 28,200 -0.10 -0.35 28,300 28,300 28,200 600 16,920,000
29/01/2019 28,300 0.10 0.35 28,200 28,300 28,200 310 8,773,000
28/01/2019 28,200 0.00 ■■ 0.00 28,200 28,300 28,200 1,040 29,328,000
25/01/2019 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 250 7,050,000
22/01/2019 28,200 -0.10 -0.35 28,300 28,300 27,500 580,000 16,356,000,000
21/01/2019 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 200,000 5,660,000,000
19/01/2019 28,300 -0.20 -0.71 28,500 28,500 28,300 450,000 12,735,000,000
02/01/2019 26,800 0.10 0.37 26,700 26,800 26,800 5,100 136,680,000
28/12/2018 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 2,000 53,400,000
27/12/2018 26,700 -26.70 -100.00 26,700 0 0 0 0
26/12/2018 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 4,400 117,480,000
25/12/2018 26,700 0.00 ■■ 0.00 26,700 27,000 26,700 6,800 181,560,000
24/12/2018 26,700 0.20 0.75 26,500 26,700 26,500 300 8,010,000
21/12/2018 26,500 0.40 1.51 26,100 26,500 26,400 4,700 124,550,000
20/12/2018 26,100 0.10 0.38 26,000 26,100 26,000 4,000 104,400,000
19/12/2018 26,000 0.20 0.77 25,800 26,000 25,900 4,000 104,000,000
18/12/2018 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 1,000 25,800,000
17/12/2018 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 2,800 72,240,000
14/12/2018 25,800 0.20 0.78 25,600 26,000 25,600 3,000 77,400,000
13/12/2018 25,600 -0.40 -1.56 26,000 26,000 25,500 8,500 217,600,000
12/12/2018 26,000 0.50 1.92 25,500 26,000 25,500 2,200 57,200,000
11/12/2018 25,500 0.50 1.96 25,000 25,500 25,000 2,600 66,300,000
10/12/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100 2,500,000
07/12/2018 25,000 -25.00 -100.00 25,000 0 0 0 0
06/12/2018 25,000 -1.00 -4.00 26,000 26,000 25,000 2,300 57,500,000
05/12/2018 26,000 0.90 3.46 25,100 27,400 25,500 2,400 62,400,000
04/12/2018 28,900 0.70 2.42 28,200 28,900 28,500 1,600 46,240,000
03/12/2018 28,200 -0.80 -2.84 29,000 29,200 28,000 7,600 214,320,000
30/11/2018 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 7,000 203,000,000
29/11/2018 29,000 0.30 1.03 28,700 29,000 29,000 1,200 34,800,000
28/11/2018 28,700 0.00 ■■ 0.00 28,700 28,900 28,600 2,600 74,620,000
27/11/2018 28,700 0.10 0.35 28,600 28,700 25,800 2,400 68,880,000
26/11/2018 28,600 -28.60 -100.00 28,600 0 0 0 0
23/11/2018 28,600 0.00 ■■ 0.00 28,600 29,000 28,600 200 5,720,000
22/11/2018 29,600 0.10 0.34 29,500 29,600 29,500 1,200 35,520,000
21/11/2018 29,500 0.40 1.36 29,100 29,500 29,100 4,100 120,950,000
20/11/2018 29,100 0.10 0.34 29,000 29,800 29,100 1,600 46,560,000
19/11/2018 29,000 -0.10 -0.34 29,100 29,100 29,000 2,000 58,000,000
16/11/2018 29,100 0.10 0.34 29,000 29,200 29,000 1,600 46,560,000
15/11/2018 29,000 -0.20 -0.69 29,200 29,200 29,000 2,500 72,500,000
14/11/2018 29,200 -0.20 -0.68 29,400 29,500 29,200 300 8,760,000
13/11/2018 29,400 1.10 3.74 28,300 29,400 29,000 300 8,820,000
12/11/2018 28,300 -28.30 -100.00 28,300 0 0 0 0
09/11/2018 28,300 -28.30 -100.00 28,300 0 0 0 0
08/11/2018 28,300 -28.30 -100.00 28,300 0 0 0 0
07/11/2018 28,300 -28.30 -100.00 28,300 0 0 0 0
06/11/2018 28,300 -28.30 -100.00 28,300 0 0 0 0
05/11/2018 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 1,700 48,110,000
02/11/2018 28,300 -28.30 -100.00 28,300 0 0 0 0
01/11/2018 28,300 -0.20 -0.71 28,500 28,300 28,300 1,200 33,960,000
31/10/2018 28,500 0.20 0.70 28,300 28,500 28,300 2,600 74,100,000
30/10/2018 28,300 -0.20 -0.71 28,500 28,400 28,300 3,000 84,900,000
29/10/2018 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 2,100 59,850,000
26/10/2018 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 2,000 57,000,000
25/10/2018 28,500 0.50 1.75 28,000 28,500 28,000 7,400 210,900,000
24/10/2018 28,000 -0.50 -1.79 28,500 28,500 28,000 7,000 196,000,000
23/10/2018 28,500 -0.80 -2.81 29,300 29,300 28,500 3,500 99,750,000
22/10/2018 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 1,000 29,300,000
19/10/2018 29,300 -0.10 -0.34 29,400 29,300 29,300 400 11,720,000
18/10/2018 29,400 0.10 0.34 29,300 29,400 29,400 100 2,940,000
17/10/2018 29,300 0.10 0.34 29,200 29,300 29,300 200 5,860,000
16/10/2018 29,200 0.10 0.34 29,100 29,200 29,200 1,000 29,200,000
15/10/2018 29,100 -0.40 -1.37 29,500 29,100 29,100 100 2,910,000
12/10/2018 29,500 -29.50 -100.00 29,500 0 0 0 0
11/10/2018 29,500 -1.50 -5.08 31,000 30,100 29,500 1,400 41,300,000
10/10/2018 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 3,800 117,800,000
09/10/2018 31,000 1.40 4.52 29,600 31,000 30,800 4,300 133,300,000
08/10/2018 29,600 -0.90 -3.04 30,500 30,800 29,600 1,200 35,520,000
05/10/2018 30,500 0.90 2.95 29,600 30,500 29,600 700 21,350,000
04/10/2018 29,600 0.10 0.34 29,500 29,700 29,600 1,000 29,600,000
03/10/2018 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 500 14,750,000
02/10/2018 29,500 -29.50 -100.00 29,500 0 0 0 0
01/10/2018 29,500 -29.50 -100.00 29,500 0 0 0 0
28/09/2018 29,500 -0.70 -2.37 30,200 29,600 29,500 1,900 56,050,000
27/09/2018 30,200 -30.20 -100.00 30,200 0 0 0 0
26/09/2018 30,200 0.80 2.65 29,400 30,300 29,400 2,600 78,520,000
25/09/2018 29,400 -0.20 -0.68 29,600 29,400 29,400 300 8,820,000
24/09/2018 29,600 0.10 0.34 29,500 29,600 29,500 300 8,880,000
21/09/2018 29,500 -0.50 -1.69 30,000 29,500 29,500 1,000 29,500,000
20/09/2018 30,000 0.50 1.67 29,500 30,000 29,500 400 12,000,000
19/09/2018 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 100 2,950,000
18/09/2018 29,500 -29.50 -100.00 29,500 0 0 0 0
17/09/2018 29,500 0.10 0.34 29,400 29,500 29,500 1,000 29,500,000
14/09/2018 29,400 -29.40 -100.00 29,400 0 0 0 0
13/09/2018 29,400 -29.40 -100.00 29,400 0 0 0 0
12/09/2018 29,400 -0.30 -1.02 29,700 29,800 29,000 14,500 426,300,000
11/09/2018 29,700 0.10 0.34 29,600 29,700 29,700 700 20,790,000
10/09/2018 29,600 -29.60 -100.00 29,600 0 0 0 0
07/09/2018 29,600 0.20 0.68 29,400 29,600 29,600 2,000 59,200,000
06/09/2018 29,400 0.10 0.34 29,300 29,400 29,400 1,500 44,100,000
05/09/2018 29,300 -0.20 -0.68 29,500 29,500 29,300 3,000 87,900,000
04/09/2018 29,500 0.30 1.02 29,200 31,300 29,500 1,100 32,450,000
31/08/2018 29,200 0.10 0.34 29,100 29,500 29,200 1,100 32,120,000
30/08/2018 29,100 0.00 ■■ 0.00 29,100 29,100 29,000 1,700 49,470,000
29/08/2018 29,100 0.00 ■■ 0.00 29,100 29,100 29,100 100 2,910,000
28/08/2018 29,100 0.00 ■■ 0.00 29,000 29,200 29,100 2,500 72,750,000
27/08/2018 29,100 0.10 0.34 29,000 30,000 29,000 4,900 142,590,000
24/08/2018 29,000 -0.10 -0.34 29,100 29,100 29,000 3,500 101,500,000
23/08/2018 29,100 0.00 ■■ 0.00 29,100 29,100 29,000 5,000 145,500,000
22/08/2018 29,100 -0.90 -3.09 30,000 30,000 29,000 3,800 110,580,000
21/08/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 500 15,000,000
20/08/2018 30,000 0.50 1.67 29,500 30,000 30,000 100 3,000,000
17/08/2018 29,500 -29.50 -100.00 29,500 0 0 0 0
16/08/2018 29,500 -29.50 -100.00 29,500 0 0 0 0
15/08/2018 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 1,100 32,450,000
14/08/2018 29,500 0.00 ■■ 0.00 29,500 29,600 29,500 2,500 73,750,000
13/08/2018 29,500 0.00 ■■ 0.00 29,500 30,000 29,500 2,600 76,700,000
10/08/2018 29,500 -0.90 -3.05 30,400 30,400 29,500 5,700 168,150,000
09/08/2018 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 3,900 118,560,000
08/08/2018 30,400 -1.20 -3.95 31,600 30,400 30,400 200 6,080,000
07/08/2018 31,600 -31.60 -100.00 31,600 0 0 0 0
06/08/2018 31,600 -31.60 -100.00 31,600 0 0 0 0
03/08/2018 31,600 0.00 ■■ 0.00 31,600 31,600 30,500 2,500 79,000,000
02/08/2018 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 7,200 227,520,000
01/08/2018 31,600 0.10 0.32 31,500 31,600 31,600 100 3,160,000
31/07/2018 31,500 -0.10 -0.32 31,600 31,600 30,200 24,000 756,000,000
30/07/2018 31,600 0.00 ■■ 0.00 31,600 31,600 31,400 1,300 41,080,000
27/07/2018 31,600 0.00 ■■ 0.00 31,600 31,600 31,500 1,200 37,920,000
26/07/2018 31,600 0.00 ■■ 0.00 31,600 31,600 31,100 1,900 60,040,000
25/07/2018 31,600 0.50 1.58 31,100 31,600 31,100 7,100 224,360,000
24/07/2018 31,100 -1.50 -4.82 32,600 33,700 31,100 14,000 435,400,000
23/07/2018 32,600 -0.70 -2.15 33,300 34,400 32,600 11,400 371,640,000
20/07/2018 33,300 1.30 3.90 32,000 33,600 32,500 10,200 339,660,000
19/07/2018 32,000 -2.80 -8.75 34,800 34,300 31,400 15,400 492,800,000
18/07/2018 34,800 1.30 3.74 33,500 34,800 33,600 5,500 191,400,000
17/07/2018 33,500 0.70 2.09 32,800 33,500 32,800 2,400 80,400,000
16/07/2018 32,800 1.30 3.96 31,500 32,900 32,000 2,100 68,880,000
13/07/2018 31,500 0.40 1.27 31,100 31,700 31,100 3,000 94,500,000
12/07/2018 31,100 0.10 0.32 31,000 31,100 31,000 3,500 108,850,000
11/07/2018 31,000 0.00 ■■ 0.00 31,000 31,200 30,300 7,400 229,400,000
10/07/2018 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 400 12,400,000
09/07/2018 31,000 0.90 2.90 30,100 31,000 30,800 800 24,800,000
06/07/2018 30,100 -0.60 -1.99 30,700 30,600 30,100 300 9,030,000
05/07/2018 30,700 -0.20 -0.65 30,900 30,700 28,900 2,400 73,680,000
04/07/2018 30,900 2.50 8.09 28,400 30,900 30,400 700 21,630,000
03/07/2018 28,400 -1.70 -5.99 30,100 28,400 28,400 1,300 36,920,000
02/07/2018 30,100 -1.90 -6.31 32,000 32,000 30,100 1,400 42,140,000
29/06/2018 32,000 0.10 0.31 31,900 32,500 30,200 1,400 44,800,000
28/06/2018 31,900 1.80 5.64 30,100 31,900 30,100 2,700 86,130,000
27/06/2018 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 5,100 153,510,000
26/06/2018 30,100 -2.00 -6.64 32,100 31,200 30,100 5,600 168,560,000
25/06/2018 32,100 2.10 6.54 30,000 32,100 31,200 2,700 86,670,000
22/06/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1,100 33,000,000
21/06/2018 30,000 -1.90 -6.33 31,900 30,000 30,000 100 3,000,000
20/06/2018 31,900 2.90 9.09 29,000 31,900 30,500 400 12,760,000
19/06/2018 29,000 -0.50 -1.72 29,500 29,500 29,000 4,900 142,100,000
18/06/2018 29,500 -0.50 -1.69 30,000 30,000 29,500 1,300 38,350,000
15/06/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 2,200 66,000,000
14/06/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 2,400 72,000,000
13/06/2018 30,000 0.00 ■■ 0.00 30,000 30,100 30,000 6,100 183,000,000
12/06/2018 30,000 -1.20 -4.00 31,200 31,000 30,000 3,200 96,000,000
11/06/2018 31,200 0.20 0.64 31,000 31,200 31,200 200 6,240,000
08/06/2018 31,000 -2.50 -8.06 33,500 31,700 31,000 2,100 65,100,000
07/06/2018 33,500 2.80 8.36 30,700 33,500 31,900 400 13,400,000
06/06/2018 31,700 0.00 ■■ 0.00 31,700 31,700 31,500 1,100 34,870,000
05/06/2018 31,700 0.00 ■■ 0.00 31,700 31,700 31,000 2,400 76,080,000
04/06/2018 31,700 -1.20 -3.79 32,900 31,800 29,700 2,500 79,250,000
01/06/2018 32,900 2.90 8.81 30,000 32,900 32,700 300 9,870,000
31/05/2018 30,000 -1.90 -6.33 31,900 30,000 30,000 600 18,000,000
30/05/2018 31,900 -31.90 -100.00 31,900 0 0 0 0
29/05/2018 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 500 15,950,000
28/05/2018 31,900 -0.10 -0.31 32,000 31,900 28,800 500 15,950,000
25/05/2018 32,000 -0.60 -1.88 32,600 32,100 32,000 400 12,800,000
24/05/2018 32,600 0.50 1.53 32,100 32,600 32,100 1,700 55,420,000
23/05/2018 32,100 -0.10 -0.31 32,200 32,200 32,100 3,500 112,350,000
22/05/2018 32,200 0.00 ■■ 0.00 32,200 32,200 32,000 4,800 154,560,000
21/05/2018 32,200 -0.20 -0.62 32,400 32,400 32,200 3,100 99,820,000
18/05/2018 32,400 -0.50 -1.54 32,900 32,900 32,400 4,000 129,600,000
17/05/2018 32,900 -0.40 -1.22 33,300 33,300 32,900 7,600 250,040,000
16/05/2018 33,300 0.30 0.90 33,000 33,300 33,000 8,600 286,380,000
15/05/2018 33,000 0.80 2.42 32,200 35,400 32,200 10,100 333,300,000
14/05/2018 32,200 0.00 ■■ 0.00 32,200 32,200 32,100 5,300 170,660,000
11/05/2018 32,200 0.00 ■■ 0.00 32,200 32,400 32,200 6,400 206,080,000
10/05/2018 32,200 -0.10 -0.31 32,300 32,300 32,200 5,200 167,440,000
09/05/2018 32,300 0.20 0.62 32,100 32,400 32,300 300 9,690,000
08/05/2018 32,100 -0.10 -0.31 32,200 32,200 32,100 7,700 247,170,000
07/05/2018 32,200 0.00 ■■ 0.00 32,200 32,400 32,200 2,400 77,280,000
04/05/2018 32,200 -0.20 -0.62 32,400 32,400 32,200 18,800 605,360,000
03/05/2018 32,400 0.20 0.62 32,200 32,400 32,300 8,200 265,680,000
02/05/2018 32,200 -0.20 -0.62 32,400 32,200 32,200 6,300 202,860,000
27/04/2018 32,400 0.20 0.62 32,200 32,400 32,200 600 19,440,000
26/04/2018 32,200 -0.20 -0.62 32,400 32,500 32,200 9,300 299,460,000
24/04/2018 32,400 -0.10 -0.31 32,500 32,500 32,400 28,400 920,160,000
23/04/2018 32,500 0.00 ■■ 0.00 32,500 33,000 32,500 17,300 562,250,000
20/04/2018 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 5,600 182,000,000
19/04/2018 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 9,200 299,000,000
18/04/2018 32,500 0.00 ■■ 0.00 32,500 32,600 32,400 3,100 100,750,000
13/04/2018 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 10,600 343,440,000
12/04/2018 32,400 -0.10 -0.31 32,500 32,500 32,400 13,300 430,920,000
11/04/2018 32,500 0.00 ■■ 0.00 32,500 32,500 32,400 16,000 520,000,000
10/04/2018 32,500 -0.10 -0.31 32,600 32,600 32,500 4,200 136,500,000
09/04/2018 32,600 0.20 0.61 32,400 32,600 32,500 1,500 48,900,000
06/04/2018 32,400 0.10 0.31 32,300 32,400 32,300 9,300 301,320,000
05/04/2018 32,300 -0.40 -1.24 32,700 32,600 32,300 12,900 416,670,000
04/04/2018 32,700 0.00 ■■ 0.00 32,700 32,800 32,500 28,700 938,490,000
03/04/2018 32,700 0.00 ■■ 0.00 32,700 32,800 32,500 10,200 333,540,000
02/04/2018 32,700 0.00 ■■ 0.00 32,700 32,800 32,600 18,700 611,490,000
30/03/2018 32,700 0.10 0.31 32,600 32,700 32,700 8,100 264,870,000
29/03/2018 32,600 -0.10 -0.31 32,700 33,000 32,600 18,500 603,100,000
28/03/2018 32,700 -0.10 -0.31 32,800 33,000 32,700 12,200 398,940,000
27/03/2018 32,800 0.00 ■■ 0.00 32,800 32,800 32,700 12,700 416,560,000
26/03/2018 32,800 0.60 1.83 32,200 32,800 32,000 21,100 692,080,000
23/03/2018 32,200 0.00 ■■ 0.00 32,200 32,200 31,800 4,200 135,240,000
22/03/2018 32,200 1.70 5.28 30,500 32,200 32,200 100 3,220,000
21/03/2018 30,500 -2.00 -6.56 32,500 32,500 30,500 51,400 1,567,700,000
20/03/2018 32,500 0.00 ■■ 0.00 32,500 32,600 32,500 2,500 81,250,000
19/03/2018 32,500 0.10 0.31 32,400 32,500 32,400 10,900 354,250,000
16/03/2018 32,400 0.10 0.31 32,300 32,400 32,300 16,600 537,840,000
15/03/2018 32,300 -0.50 -1.55 32,800 32,800 32,300 15,700 507,110,000
14/03/2018 32,800 0.10 0.30 32,700 32,900 32,700 21,000 688,800,000
13/03/2018 32,700 0.20 0.61 32,500 32,800 32,500 11,600 379,320,000
12/03/2018 32,500 1.00 3.08 31,500 32,500 31,900 3,500 113,750,000
09/03/2018 31,500 0.50 1.59 31,000 32,500 31,000 13,500 425,250,000
08/03/2018 31,000 0.00 ■■ 0.00 31,000 31,100 31,000 2,900 89,900,000
07/03/2018 31,000 0.40 1.29 30,600 31,000 30,800 2,400 74,400,000
06/03/2018 30,600 0.20 0.65 30,400 31,000 30,600 4,900 149,940,000
05/03/2018 30,400 -0.30 -0.99 30,700 31,000 30,400 10,300 313,120,000
02/03/2018 30,700 0.40 1.30 30,300 30,700 30,400 10,900 334,630,000
01/03/2018 30,300 -0.30 -0.99 30,600 30,700 30,300 8,400 254,520,000
28/02/2018 30,600 0.00 ■■ 0.00 30,600 30,600 30,100 4,100 125,460,000
27/02/2018 30,600 1.00 3.27 29,600 30,600 29,700 5,100 156,060,000
26/02/2018 29,600 -0.40 -1.35 30,000 30,000 29,600 30,300 896,880,000
23/02/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 13,700 411,000,000
22/02/2018 30,000 -0.30 -1.00 30,300 30,200 30,000 6,700 201,000,000
21/02/2018 30,300 -0.10 -0.33 30,400 30,400 30,200 10,700 324,210,000
13/02/2018 30,400 -0.10 -0.33 30,500 30,500 30,300 13,000 395,200,000
12/02/2018 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 300 9,150,000
09/02/2018 30,500 0.00 ■■ 0.00 30,500 30,500 30,300 25,800 786,900,000
08/02/2018 30,500 -0.80 -2.62 31,300 31,300 30,000 22,500 686,250,000
07/02/2018 31,300 -0.20 -0.64 31,500 31,300 31,200 5,500 172,150,000
06/02/2018 31,500 -0.40 -1.27 31,900 31,900 30,800 21,000 661,500,000
05/02/2018 31,900 -0.10 -0.31 32,000 32,000 31,800 15,100 481,690,000
02/02/2018 32,000 -0.20 -0.63 32,200 32,200 32,000 5,500 176,000,000
01/02/2018 32,200 -0.10 -0.31 32,300 32,300 32,200 8,900 286,580,000
31/01/2018 32,300 0.00 ■■ 0.00 32,300 32,400 32,300 12,300 397,290,000
30/01/2018 32,300 0.00 ■■ 0.00 32,300 32,400 32,300 10,300 332,690,000
29/01/2018 32,300 0.00 ■■ 0.00 32,300 32,500 32,200 23,300 752,590,000
26/01/2018 32,300 1.10 3.41 31,200 32,700 32,000 12,100 390,830,000
25/01/2018 31,200 0.10 0.32 31,100 32,500 31,100 12,500 390,000,000
24/01/2018 31,100 -1.80 -5.79 32,300 33,100 31,100 17,500 544,250,000
23/01/2018 32,900 0.60 1.82 32,300 32,900 32,300 17,300 569,170,000
22/01/2018 32,300 1.30 4.02 31,000 32,500 31,000 4,800 155,040,000
19/01/2018 31,000 1.10 3.55 29,900 31,500 29,800 9,100 282,100,000
18/01/2018 29,900 1.10 3.68 28,800 30,000 28,600 7,200 215,280,000
17/01/2018 28,800 -0.20 -0.69 29,000 29,200 28,500 20,100 578,880,000
16/01/2018 29,000 0.00 ■■ 0.00 29,000 29,500 28,400 42,200 1,223,800,000
15/01/2018 29,000 -2.50 -8.62 31,500 31,400 28,400 66,300 1,922,700,000
12/01/2018 31,500 -0.50 -1.59 32,000 32,200 31,500 41,200 1,297,800,000
11/01/2018 32,000 -0.40 -1.25 32,400 32,400 32,000 28,900 924,800,000
10/01/2018 32,400 -0.10 -0.31 32,500 32,500 32,000 31,700 1,027,080,000
09/01/2018 32,500 1.40 4.31 31,100 32,500 31,800 21,900 711,750,000
08/01/2018 31,100 -0.40 -1.29 31,500 31,400 31,100 26,700 830,370,000
05/01/2018 31,500 0.20 0.63 31,300 31,500 31,100 26,900 847,350,000
03/01/2018 31,600 -0.40 -1.27 32,000 32,000 31,600 29,700 938,520,000
02/01/2018 32,000 -0.60 -1.88 32,600 32,600 32,000 17,000 544,000,000
29/12/2017 32,600 -0.10 -0.31 32,700 32,700 32,600 9,300 303,180,000
28/12/2017 32,700 0.00 ■■ 0.00 32,700 32,900 32,700 6,700 219,090,000
27/12/2017 32,700 0.10 0.31 32,600 32,800 32,600 16,800 549,360,000
26/12/2017 32,600 0.00 ■■ 0.00 32,600 32,800 32,600 25,500 831,300,000
25/12/2017 33,600 -0.40 -1.19 34,000 34,000 33,600 22,500 756,000,000
22/12/2017 34,000 0.20 0.59 33,800 34,000 33,500 31,500 1,071,000,000
21/12/2017 33,800 -0.30 -0.89 34,100 34,100 33,800 18,500 625,300,000
20/12/2017 34,100 0.00 ■■ 0.00 34,100 34,200 34,100 17,400 593,340,000
19/12/2017 34,100 0.00 ■■ 0.00 34,100 34,100 34,100 1,500 51,150,000
18/12/2017 34,000 0.20 0.59 33,800 34,000 34,000 4,000 136,000,000
15/12/2017 34,100 -0.10 -0.29 34,200 34,200 34,100 3,100 105,710,000
14/12/2017 34,200 -0.10 -0.29 34,300 34,200 34,200 200 6,840,000
13/12/2017 33,700 0.10 0.30 33,600 33,700 33,700 1,100 37,070,000
12/12/2017 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 5,000 173,500,000
11/12/2017 35,200 -0.20 -0.57 35,400 35,300 35,200 2,400 84,480,000
08/12/2017 34,800 0.20 0.57 34,600 35,000 34,800 4,400 153,120,000
07/12/2017 34,600 0.30 0.87 34,500 34,900 34,500 8,900 307,940,000
04/12/2017 37,800 -0.10 -0.26 37,800 37,800 37,600 24,500 926,100,000
01/12/2017 37,900 -0.10 -0.26 37,900 38,000 37,700 18,447 699,141,300
30/11/2017 38,000 0.00 ■■ 0.00 38,000 38,300 37,800 27,193 1,033,334,000
29/11/2017 38,000 -0.40 -1.04 38,400 38,400 37,900 27,916 1,060,808,000
28/11/2017 38,400 0.50 1.32 37,900 38,600 37,900 32,900 1,263,360,000
24/11/2017 38,700 -0.10 -0.26 38,800 38,800 38,100 15,762 609,989,400
23/11/2017 38,800 -0.30 -0.77 39,100 39,100 38,800 16,470 639,036,000
22/11/2017 39,100 0.00 ■■ 0.00 39,100 39,200 39,000 10,500 410,550,000
21/11/2017 39,100 -0.20 -0.51 35,400 39,300 35,400 15,875 620,712,500
17/11/2017 39,500 -0.10 -0.25 39,600 39,800 39,500 16,638 657,201,000
16/11/2017 39,600 -0.20 -0.50 39,800 39,800 39,600 13,500 534,600,000
15/11/2017 39,800 -0.10 -0.25 39,900 39,900 39,600 8,271 329,185,800
14/11/2017 39,900 0.20 0.50 39,700 39,900 39,700 4,100 163,590,000
13/11/2017 39,700 0.00 ■■ 0.00 40,400 40,400 39,700 11,350 450,595,000
10/11/2017 39,700 0.10 0.25 39,800 40,100 39,600 23,500 932,950,000
09/11/2017 39,600 0.20 0.51 39,600 40,000 39,600 12,180 482,328,000
08/11/2017 39,400 0.40 1.03 39,500 39,800 39,000 17,860 703,684,000
07/11/2017 39,000 0.20 0.52 38,600 39,000 38,500 17,355 676,845,000
06/11/2017 38,800 -1.00 -2.51 38,600 39,600 38,500 10,900 422,920,000
03/11/2017 39,800 1.30 3.38 38,500 39,800 38,500 20,181 803,203,800
02/11/2017 38,500 -0.70 -1.79 40,000 42,000 38,500 32,000 1,232,000,000
01/11/2017 39,200 -0.20 -0.51 39,400 39,400 39,200 17,840 699,328,000
31/10/2017 39,400 -0.90 -2.23 40,000 40,300 39,400 25,360 999,184,000
30/10/2017 40,300 -0.40 -0.98 41,500 41,900 40,300 9,500 382,850,000
27/10/2017 40,700 0.00 ■■ 0.00 40,700 40,700 40,700 0 0
26/10/2017 40,700 -0.10 -0.25 40,700 40,800 40,000 7,930 322,751,000
25/10/2017 40,800 0.00 ■■ 0.00 40,800 40,800 40,700 8,000 326,400,000
24/10/2017 40,800 -0.20 -0.49 41,000 41,000 40,800 12,500 510,000,000
23/10/2017 41,000 0.20 0.49 40,800 41,500 40,800 36,500 1,496,500,000
20/10/2017 40,800 -0.20 -0.49 41,000 41,500 40,800 15,100 616,080,000
19/10/2017 41,000 0.00 ■■ 0.00 41,400 41,500 40,800 26,500 1,086,500,000
18/10/2017 41,000 -0.40 -0.97 41,500 41,600 41,000 10,500 430,500,000
17/10/2017 41,400 0.20 0.49 41,500 41,500 41,000 2,900 120,060,000
16/10/2017 41,200 -0.30 -0.72 41,500 41,500 41,200 1,300 53,560,000
13/10/2017 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 800 33,200,000
12/10/2017 41,500 0.00 ■■ 0.00 41,500 41,500 41,300 2,900 120,350,000
11/10/2017 41,500 0.00 ■■ 0.00 41,400 41,500 41,300 4,300 178,450,000
10/10/2017 41,500 -0.20 -0.48 41,400 41,500 41,300 8,700 361,050,000
09/10/2017 41,700 0.00 ■■ 0.00 41,700 41,700 41,300 8,400 350,280,000
06/10/2017 41,700 0.00 ■■ 0.00 41,900 41,900 41,700 16,700 696,390,000
05/10/2017 41,700 -0.20 -0.48 42,300 42,300 41,500 14,130 589,221,000
04/10/2017 41,900 0.60 1.45 41,300 42,000 41,300 7,300 305,870,000
03/10/2017 41,300 -0.40 -0.96 41,700 41,800 41,200 52,900 2,184,770,000
02/10/2017 41,700 -1.80 -4.14 43,000 43,000 41,200 85,420 3,562,014,000
29/09/2017 43,500 0.00 ■■ 0.00 43,700 43,800 43,100 1,000 43,500,000
28/09/2017 43,500 0.40 0.93 43,100 44,000 43,000 18,600 809,100,000
27/09/2017 43,100 -0.40 -0.92 43,500 43,500 43,000 24,900 1,073,190,000
26/09/2017 43,500 -1.00 -2.25 44,500 44,500 43,500 27,720 1,205,820,000
25/09/2017 44,500 0.00 ■■ 0.00 45,000 45,200 44,500 7,000 311,500,000
22/09/2017 44,500 1.50 3.49 43,000 44,500 43,000 41,000 1,824,500,000
21/09/2017 43,000 0.00 ■■ 0.00 43,000 43,100 42,500 15,800 679,400,000
20/09/2017 43,000 0.50 1.18 42,600 43,000 42,500 15,003 645,129,000
19/09/2017 42,500 0.50 1.19 42,000 42,900 41,800 30,990 1,317,075,000
18/09/2017 42,000 0.20 0.48 41,400 42,200 41,300 33,600 1,411,200,000
15/09/2017 41,800 0.50 1.21 41,200 41,900 41,200 6,608 276,214,400
14/09/2017 41,300 -16.60 -28.67 41,200 42,300 41,200 9,991 412,628,300
13/09/2017 57,900 -0.70 -1.19 58,600 58,600 57,600 83,610 4,841,019,000
12/09/2017 58,600 -0.70 -1.18 59,300 59,300 58,500 36,653 2,147,865,800
11/09/2017 59,300 0.00 ■■ 0.00 59,500 59,900 59,100 33,002 1,957,018,600
08/09/2017 59,300 -0.20 -0.34 59,200 59,900 59,200 5,750 340,975,000
07/09/2017 59,500 0.00 ■■ 0.00 59,500 59,500 58,100 39,603 2,356,378,500
06/09/2017 59,500 -0.60 -1.00 60,000 60,000 59,500 36,600 2,177,700,000
05/09/2017 60,100 0.10 0.17 60,100 60,400 59,700 33,202 1,995,440,200
01/09/2017 60,000 -0.40 -0.66 60,400 60,600 60,000 20,700 1,242,000,000
31/08/2017 60,400 0.20 0.33 60,400 60,700 60,300 38,500 2,325,400,000
30/08/2017 60,200 -0.20 -0.33 60,400 60,600 60,200 16,800 1,011,360,000
29/08/2017 60,400 0.30 0.50 60,100 60,400 59,900 18,600 1,123,440,000
28/08/2017 60,100 1.10 1.86 59,100 61,000 59,000 69,601 4,183,020,100
25/08/2017 59,000 0.00 ■■ 0.00 58,800 59,000 58,200 13,800 814,200,000
24/08/2017 59,000 0.80 1.37 58,200 59,200 58,200 24,800 1,463,200,000
23/08/2017 58,200 -1.00 -1.69 59,400 59,500 58,200 45,900 2,671,380,000
22/08/2017 59,200 1.20 2.07 58,200 59,300 58,000 39,441 2,334,907,200
21/08/2017 58,000 1.60 2.84 57,200 58,300 56,100 29,800 1,728,400,000
18/08/2017 56,400 0.00 ■■ 0.00 56,400 56,400 56,100 3,801 214,376,400
17/08/2017 56,400 -0.30 -0.53 56,700 56,800 56,100 11,500 648,600,000
16/08/2017 56,700 -0.40 -0.70 57,100 57,900 56,500 20,600 1,168,020,000
15/08/2017 57,100 0.10 0.18 57,800 58,400 57,000 31,651 1,807,272,100
14/08/2017 57,000 3.90 7.34 54,000 57,000 54,000 86,202 4,913,514,000
11/08/2017 53,100 0.00 ■■ 0.00 53,100 53,100 53,000 5,270 279,837,000
10/08/2017 53,100 -0.30 -0.56 53,900 53,900 53,000 3,276 173,955,600
09/08/2017 53,400 -0.50 -0.93 53,500 53,500 53,000 14,328 765,115,200
08/08/2017 53,900 0.40 0.75 53,600 54,400 53,500 12,061 650,087,900
07/08/2017 53,500 -0.90 -1.65 53,600 54,400 53,100 24,600 1,316,100,000
04/08/2017 54,400 1.40 2.64 52,700 54,500 52,700 21,100 1,147,840,000
03/08/2017 53,000 0.30 0.57 52,700 53,100 52,200 13,300 704,900,000
02/08/2017 52,700 -0.30 -0.57 53,000 53,000 52,200 26,319 1,387,011,300
01/08/2017 53,000 -1.90 -3.46 54,800 55,100 53,000 23,519 1,246,507,000
31/07/2017 54,900 -0.40 -0.72 55,000 55,500 54,700 61,900 3,398,310,000
28/07/2017 55,300 0.30 0.55 55,000 55,500 55,000 50,820 2,810,346,000
27/07/2017 55,000 1.10 2.04 53,900 55,500 53,800 114,821 6,315,155,000
26/07/2017 53,900 2.00 3.85 52,000 53,900 52,000 60,119 3,240,414,100
25/07/2017 51,900 -0.30 -0.57 52,000 52,100 51,500 33,800 1,754,220,000
24/07/2017 52,200 0.20 0.38 51,800 52,200 51,500 45,300 2,364,660,000
21/07/2017 52,000 -1.30 -2.44 54,000 54,400 51,100 44,160 2,296,320,000
20/07/2017 53,300 4.40 9.00 48,900 53,700 48,900 94,863 5,056,197,900
19/07/2017 48,900 0.10 0.20 48,900 48,900 48,800 4,600 224,940,000
18/07/2017 48,800 0.00 ■■ 0.00 48,800 48,900 48,800 6,172 301,193,600
17/07/2017 48,800 -0.40 -0.81 49,300 49,300 48,800 17,855 871,324,000
14/07/2017 49,200 -0.10 -0.20 49,300 49,300 49,100 10,800 531,360,000
13/07/2017 49,300 0.00 ■■ 0.00 49,200 49,300 49,200 18,300 902,190,000
12/07/2017 49,300 0.10 0.20 49,200 49,500 49,200 5,500 271,150,000
11/07/2017 49,200 0.00 ■■ 0.00 49,200 49,200 49,100 4,803 236,307,600
10/07/2017 49,200 0.00 ■■ 0.00 49,200 49,300 49,200 6,106 300,415,200
07/07/2017 49,200 0.10 0.20 49,600 49,600 49,200 6,400 314,880,000
06/07/2017 49,100 0.00 ■■ 0.00 49,100 49,400 49,100 13,500 662,850,000
05/07/2017 49,100 -0.10 -0.20 49,300 49,400 49,000 7,900 387,890,000
04/07/2017 49,200 0.60 1.23 48,800 49,200 48,800 2,800 137,760,000
03/07/2017 48,600 0.20 0.41 48,400 48,800 48,400 300 14,580,000
30/06/2017 48,400 0.00 ■■ 0.00 48,400 48,400 48,300 8,606 416,530,400
29/06/2017 48,400 0.00 ■■ 0.00 48,400 48,400 48,200 7,100 343,640,000
28/06/2017 48,400 0.00 ■■ 0.00 48,400 48,500 48,400 13,100 634,040,000
27/06/2017 48,400 -0.30 -0.62 48,500 48,500 48,400 17,500 847,000,000
26/06/2017 48,700 -0.20 -0.41 48,800 48,900 48,500 15,800 769,460,000
23/06/2017 48,900 0.00 ■■ 0.00 48,600 49,300 48,500 30,762 1,504,261,800
22/06/2017 48,900 0.00 ■■ 0.00 48,700 49,100 48,600 10,400 508,560,000
21/06/2017 48,900 -0.10 -0.20 48,700 48,900 48,600 21,480 1,050,372,000
20/06/2017 49,000 0.00 ■■ 0.00 49,000 49,200 48,600 15,500 759,500,000
19/06/2017 49,000 0.10 0.20 48,900 49,000 48,800 18,210 892,290,000
16/06/2017 48,900 -0.20 -0.41 49,000 49,000 48,800 9,800 479,220,000
15/06/2017 49,100 0.10 0.20 49,000 49,100 48,600 37,900 1,860,890,000
14/06/2017 49,000 0.00 ■■ 0.00 48,800 49,000 48,700 31,100 1,523,900,000
13/06/2017 49,000 -0.20 -0.41 49,100 49,200 48,500 33,800 1,656,200,000
09/06/2017 49,000 -0.20 -0.41 49,500 49,500 49,000 10,000 490,000,000
08/06/2017 49,200 -0.10 -0.20 49,000 49,300 49,000 9,200 452,640,000
07/06/2017 49,300 0.00 ■■ 0.00 49,300 49,500 48,700 11,300 557,090,000
06/06/2017 49,300 0.00 ■■ 0.00 49,300 49,500 49,000 11,450 564,485,000
05/06/2017 49,300 0.30 0.61 49,800 49,800 48,900 16,300 803,590,000
02/06/2017 49,000 -1.00 -2.00 50,000 50,000 48,900 29,500 1,445,500,000
01/06/2017 50,000 0.70 1.42 49,000 50,200 48,800 26,453 1,322,650,000
31/05/2017 49,300 0.10 0.20 49,000 49,300 48,900 9,547 470,667,100
30/05/2017 49,200 0.00 ■■ 0.00 48,900 49,500 48,900 4,485 220,662,000
29/05/2017 49,200 0.20 0.41 49,000 49,200 48,500 12,600 619,920,000
26/05/2017 49,000 0.10 0.20 48,900 49,000 48,700 2,710 132,790,000
25/05/2017 48,900 -0.10 -0.20 48,800 48,900 48,700 12,519 612,179,100
24/05/2017 49,000 0.00 ■■ 0.00 49,000 49,000 48,800 8,500 416,500,000
23/05/2017 49,000 0.00 ■■ 0.00 48,900 49,000 48,700 19,500 955,500,000
22/05/2017 49,000 -0.40 -0.81 49,000 49,200 48,800 30,500 1,494,500,000
19/05/2017 49,400 0.10 0.20 49,100 49,400 48,900 21,900 1,081,860,000
18/05/2017 49,300 -0.10 -0.20 49,000 49,400 48,900 21,150 1,042,695,000
17/05/2017 49,400 0.20 0.41 49,500 49,500 48,900 22,511 1,112,043,400
16/05/2017 49,200 0.30 0.61 48,900 50,000 48,800 36,700 1,805,640,000
15/05/2017 48,900 -0.80 -1.61 49,200 49,700 48,900 18,001 880,248,900
09/05/2017 50,400 -0.60 -1.18 50,900 50,900 49,800 15,951 803,930,400
08/05/2017 51,000 2.20 4.51 49,200 52,000 49,200 14,600 744,600,000
05/05/2017 48,800 0.30 0.62 48,600 49,500 48,500 27,440 1,339,072,000
04/05/2017 48,500 -1.60 -3.19 50,100 50,200 48,200 93,449 4,532,276,500
03/05/2017 50,100 -3.70 -6.88 52,000 53,000 50,000 61,940 3,103,194,000
28/04/2017 53,800 0.30 0.56 53,500 53,900 53,000 24,400 1,312,720,000
27/04/2017 53,500 2.60 5.11 50,900 53,800 50,800 85,100 4,552,850,000
26/04/2017 50,900 0.10 0.20 50,800 50,900 50,700 39,900 2,030,910,000
25/04/2017 50,800 0.00 ■■ 0.00 50,800 50,900 50,800 22,600 1,148,080,000
24/04/2017 50,800 0.00 ■■ 0.00 51,000 51,000 50,800 13,640 692,912,000
21/04/2017 50,800 -0.50 -0.97 51,000 51,000 50,800 37,600 1,910,080,000
20/04/2017 51,300 0.00 ■■ 0.00 51,000 51,300 51,000 19,600 1,005,480,000
19/04/2017 51,300 0.00 ■■ 0.00 51,000 51,300 51,000 38,000 1,949,400,000
18/04/2017 51,300 0.30 0.59 51,500 51,500 51,000 19,900 1,020,870,000
17/04/2017 51,000 -0.50 -0.97 51,500 51,500 51,000 17,650 900,150,000
14/04/2017 51,500 -0.10 -0.19 50,600 51,500 50,500 14,300 736,450,000
13/04/2017 51,600 0.30 0.58 51,300 51,900 51,000 23,900 1,233,240,000
12/04/2017 51,300 -0.40 -0.77 51,700 51,800 51,300 16,500 846,450,000
11/04/2017 51,700 -0.30 -0.58 52,500 52,500 51,700 6,200 320,540,000
10/04/2017 52,000 0.20 0.39 51,100 52,100 51,100 10,900 566,800,000
07/04/2017 51,800 0.00 ■■ 0.00 51,500 51,800 51,100 6,400 331,520,000
05/04/2017 51,800 0.80 1.57 51,100 52,500 51,100 18,600 963,480,000
04/04/2017 51,000 -0.10 -0.20 51,200 52,000 50,300 22,700 1,157,700,000
03/04/2017 52,100 -0.20 -0.38 52,300 53,400 52,000 37,800 1,969,380,000
31/03/2017 52,300 -0.20 -0.38 52,000 52,700 52,000 24,300 1,270,890,000
30/03/2017 52,500 -1.20 -2.23 53,500 53,500 52,000 54,600 2,866,500,000
29/03/2017 53,700 0.20 0.37 53,500 54,200 53,300 11,200 601,440,000
28/03/2017 53,500 -0.80 -1.47 54,800 54,800 53,500 27,100 1,449,850,000
27/03/2017 54,300 1.30 2.45 54,000 58,300 54,000 69,900 3,795,570,000
24/03/2017 53,000 0.30 0.57 53,000 53,000 52,600 20,920 1,108,760,000
23/03/2017 52,700 -0.10 -0.19 52,800 53,000 52,500 23,116 1,218,213,200
22/03/2017 52,800 -1.30 -2.40 54,000 54,500 52,800 26,810 1,415,568,000
21/03/2017 54,100 1.50 2.85 52,600 54,600 52,600 92,060 4,980,446,000
20/03/2017 52,600 -0.90 -1.68 53,500 53,500 52,500 28,400 1,493,840,000
17/03/2017 53,500 -1.00 -1.83 54,400 54,400 52,700 35,800 1,915,300,000
16/03/2017 54,500 -0.30 -0.55 54,800 54,900 54,000 49,000 2,670,500,000
15/03/2017 54,800 0.30 0.55 54,500 55,500 54,100 43,500 2,383,800,000
14/03/2017 54,500 2.30 4.41 52,000 54,800 51,900 118,923 6,481,303,500
13/03/2017 52,200 -0.20 -0.38 52,300 52,500 51,700 52,600 2,745,720,000
10/03/2017 52,400 3.10 6.29 49,500 53,000 49,500 103,999 5,449,547,600
09/03/2017 49,300 1.30 2.71 48,100 49,500 48,100 22,030 1,086,079,000
08/03/2017 48,000 -0.30 -0.62 48,500 48,500 47,700 23,300 1,118,400,000
07/03/2017 48,300 0.60 1.26 47,700 48,500 47,700 16,550 799,365,000
06/03/2017 47,700 -0.50 -1.04 48,200 48,300 47,500 29,990 1,430,523,000
03/03/2017 48,200 -0.20 -0.41 48,400 48,400 48,200 15,600 751,920,000
02/03/2017 48,400 0.00 ■■ 0.00 48,400 48,500 48,400 5,900 285,560,000
01/03/2017 48,400 0.00 ■■ 0.00 48,400 48,500 48,300 17,000 822,800,000
28/02/2017 48,400 -0.10 -0.21 48,600 48,900 48,400 7,060 341,704,000
27/02/2017 48,500 0.00 ■■ 0.00 48,500 48,500 48,100 11,000 533,500,000
24/02/2017 48,500 -0.30 -0.61 48,800 49,000 48,400 5,600 271,600,000
23/02/2017 48,800 0.40 0.83 48,500 48,900 48,300 5,400 263,520,000
22/02/2017 48,400 -1.50 -3.01 49,500 49,500 48,300 38,900 1,882,760,000
21/02/2017 49,900 -0.10 -0.20 50,000 50,000 49,500 33,600 1,676,640,000
20/02/2017 50,000 1.00 2.04 49,100 50,300 49,100 37,500 1,875,000,000
17/02/2017 49,000 -0.10 -0.20 49,300 49,300 48,400 36,400 1,783,600,000
16/02/2017 49,100 1.00 2.08 48,100 49,300 47,900 29,210 1,434,211,000
15/02/2017 48,100 -0.10 -0.21 44,900 48,300 44,900 20,800 1,000,480,000
14/02/2017 48,200 -0.60 -1.23 48,600 48,700 48,200 15,605 752,161,000
13/02/2017 48,800 -0.20 -0.41 48,800 48,900 48,700 13,650 666,120,000
10/02/2017 49,000 -0.30 -0.61 49,000 49,300 48,800 9,567 468,783,000
09/02/2017 49,300 0.00 ■■ 0.00 49,000 49,800 47,000 13,650 672,945,000
08/02/2017 49,300 0.10 0.20 49,500 49,500 48,800 22,901 1,129,019,300
07/02/2017 49,200 -0.90 -1.80 50,100 50,100 49,200 56,700 2,789,640,000
06/02/2017 50,100 0.20 0.40 50,000 50,100 49,600 18,305 917,080,500
03/02/2017 49,900 -0.10 -0.20 50,000 50,000 49,500 15,400 768,460,000
02/02/2017 50,000 -0.50 -0.99 51,000 51,000 49,800 26,500 1,325,000,000
25/01/2017 50,500 -0.10 -0.20 50,000 50,500 49,000 24,500 1,237,250,000
24/01/2017 50,600 -0.40 -0.78 51,000 51,300 50,000 18,701 946,270,600
23/01/2017 51,000 1.00 2.00 50,200 51,200 50,200 20,360 1,038,360,000
20/01/2017 50,000 4.50 9.89 49,900 50,000 46,000 121,741 6,087,050,000
19/01/2017 45,500 0.00 ■■ 0.00 45,500 45,500 45,500 3,160 143,780,000
18/01/2017 45,500 -0.40 -0.87 45,100 45,500 45,100 2,800 127,400,000
17/01/2017 45,900 -0.50 -1.08 45,500 46,000 44,200 11,000 504,900,000
16/01/2017 46,400 0.00 ■■ 0.00 47,000 47,000 44,000 6,100 283,040,000
13/01/2017 46,400 0.20 0.43 46,000 46,400 46,000 4,000 185,600,000