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 Tài nguyên Masan
Masan Resources Corporation
Mã CK:      MSR      11.80      -0.10 (-0.85%)      (cập nhật 14:15 08/11/2024)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Khai khoáng
Website: http://www.masangroup.com/masanresources
MSR » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
08/11/2024 11,800 -0.10 -0.85 11,900 11,900 11,700 25,160 296,888,000
07/11/2024 11,900 0.00 ■■ 0.00 11,900 12,100 11,800 14,360 170,884,000
06/11/2024 12,000 0.10 0.83 11,900 12,000 11,800 14,210 170,520,000
05/11/2024 11,800 -0.10 -0.85 11,900 12,100 11,800 8,520 100,536,000
04/11/2024 11,800 -0.30 -2.54 12,100 12,100 11,800 16,000 188,800,000
01/11/2024 12,100 -0.10 -0.83 12,200 12,200 12,000 19,930 241,153,000
31/10/2024 12,200 -0.10 -0.82 12,300 12,300 12,100 19,440 237,168,000
30/10/2024 12,300 0.00 ■■ 0.00 12,300 12,400 12,200 8,730 107,379,000
29/10/2024 12,300 0.10 0.81 12,200 12,300 12,100 20,120 247,476,000
28/10/2024 12,200 0.00 ■■ 0.00 12,200 12,200 12,100 17,340 211,548,000
25/10/2024 12,200 -0.10 -0.82 12,300 12,300 12,100 25,840 315,248,000
24/10/2024 12,300 -0.10 -0.81 12,400 12,400 12,200 21,110 259,653,000
23/10/2024 12,400 -0.10 -0.81 12,500 12,500 12,300 10,760 133,424,000
22/10/2024 12,500 -0.30 -2.40 12,800 12,800 12,300 49,270 615,875,000
21/10/2024 12,800 -0.10 -0.78 12,900 12,900 12,600 20,270 259,456,000
18/10/2024 12,900 -0.20 -1.55 13,100 13,200 12,700 34,330 442,857,000
17/10/2024 13,000 -0.50 -3.85 13,500 13,600 13,000 47,890 622,570,000
16/10/2024 13,500 0.20 1.48 13,300 13,600 13,200 78,110 1,054,485,000
15/10/2024 13,200 0.60 4.55 12,600 13,800 12,700 119,940 1,583,208,000
14/10/2024 12,600 0.00 ■■ 0.00 12,600 12,800 12,400 16,840 212,184,000
11/10/2024 12,500 -0.10 -0.80 12,600 12,700 12,500 8,850 110,625,000
10/10/2024 12,500 0.20 1.60 12,300 12,800 12,300 37,170 464,625,000
09/10/2024 12,300 0.10 0.81 12,200 12,400 12,200 8,620 106,026,000
08/10/2024 12,200 -0.10 -0.82 12,300 12,500 12,200 16,220 197,884,000
07/10/2024 12,300 0.00 ■■ 0.00 12,300 12,500 12,200 6,740 82,902,000
04/10/2024 12,300 -0.20 -1.63 12,500 12,500 12,300 15,680 192,864,000
03/10/2024 12,400 -0.30 -2.42 12,700 12,800 12,300 25,130 311,612,000
02/10/2024 12,600 0.00 ■■ 0.00 12,600 12,900 12,500 16,430 207,018,000
01/10/2024 12,600 0.00 ■■ 0.00 12,600 12,700 12,500 23,520 296,352,000
30/09/2024 12,500 -0.20 -1.60 12,700 12,900 12,400 17,420 217,750,000
27/09/2024 12,700 0.40 3.15 12,300 13,100 12,200 68,690 872,363,000
26/09/2024 12,300 0.10 0.81 12,200 12,500 12,200 17,620 216,726,000
25/09/2024 12,200 0.00 ■■ 0.00 12,200 12,400 12,200 24,880 303,536,000
24/09/2024 12,300 0.10 0.81 12,200 12,300 12,000 14,960 184,008,000
23/09/2024 12,300 0.00 ■■ 0.00 12,300 12,400 12,100 16,000 196,800,000
20/09/2024 12,200 0.00 ■■ 0.00 12,200 12,400 12,200 12,490 152,378,000
19/09/2024 12,200 -0.10 -0.82 12,300 12,400 12,100 12,100 147,620,000
18/09/2024 12,200 0.00 ■■ 0.00 12,200 12,400 12,200 12,840 156,648,000
17/09/2024 12,300 0.00 ■■ 0.00 12,300 12,400 12,000 25,970 319,431,000
16/09/2024 12,300 -0.10 -0.81 12,400 12,500 12,300 5,340 65,682,000
13/09/2024 12,500 0.10 0.80 12,400 12,500 12,300 11,660 145,750,000
12/09/2024 12,400 0.10 0.81 12,300 12,500 12,400 4,770 59,148,000
11/09/2024 12,400 0.00 ■■ 0.00 12,400 12,500 12,300 10,780 133,672,000
10/09/2024 12,400 -0.10 -0.81 12,500 12,700 12,300 13,920 172,608,000
09/09/2024 12,500 -0.10 -0.80 12,600 12,700 12,500 9,410 117,625,000
06/09/2024 12,700 0.00 ■■ 0.00 12,700 12,800 12,500 18,250 231,775,000
05/09/2024 12,600 -0.20 -1.59 12,800 12,900 12,600 28,860 363,636,000
04/09/2024 12,800 -0.10 -0.78 12,900 12,900 12,600 15,690 200,832,000
30/08/2024 13,000 0.30 2.31 12,700 13,100 12,600 25,570 332,410,000
29/08/2024 12,700 0.00 ■■ 0.00 12,700 12,900 12,600 12,300 156,210,000
28/08/2024 12,700 0.00 ■■ 0.00 12,700 12,900 12,500 15,740 199,898,000
27/08/2024 12,800 -0.10 -0.78 12,900 12,900 12,600 30,950 396,160,000
26/08/2024 12,900 -0.20 -1.55 13,100 13,200 12,800 29,900 385,710,000
23/08/2024 13,000 -0.30 -2.31 13,300 13,500 13,000 34,240 445,120,000
22/08/2024 13,400 0.80 5.97 12,600 13,600 12,600 75,140 1,006,876,000
21/08/2024 12,700 0.20 1.57 12,500 12,700 12,500 32,020 406,654,000
20/08/2024 12,600 0.00 ■■ 0.00 12,600 12,700 12,400 29,950 377,370,000
19/08/2024 12,600 0.10 0.79 12,500 12,800 12,400 23,020 290,052,000
16/08/2024 12,600 0.40 3.17 12,200 12,700 12,200 42,280 532,728,000
15/08/2024 12,200 -0.30 -2.46 12,500 12,500 12,100 20,740 253,028,000
14/08/2024 12,500 0.20 1.60 12,300 12,600 12,300 26,920 336,500,000
13/08/2024 12,300 0.00 ■■ 0.00 12,300 12,400 12,200 7,940 97,662,000
12/08/2024 12,400 0.20 1.61 12,200 12,400 12,100 15,620 193,688,000
09/08/2024 12,300 0.10 0.81 12,200 12,400 12,100 16,680 205,164,000
08/08/2024 12,200 0.00 ■■ 0.00 12,200 12,400 12,000 15,180 185,196,000
07/08/2024 12,200 0.20 1.64 12,000 12,500 12,100 26,980 329,156,000
06/08/2024 12,200 0.00 ■■ 0.00 12,200 12,300 11,900 49,050 598,410,000
05/08/2024 12,000 -0.80 -6.67 12,800 12,800 11,900 55,030 660,360,000
02/08/2024 12,900 -0.20 -1.55 13,100 13,000 12,500 25,830 333,207,000
01/08/2024 12,800 -0.90 -7.03 13,700 13,700 12,800 43,620 558,336,000
31/07/2024 13,600 -0.10 -0.74 13,700 13,800 13,500 14,400 195,840,000
30/07/2024 13,700 0.00 ■■ 0.00 13,700 13,900 13,500 26,850 367,845,000
29/07/2024 13,800 0.10 0.72 13,700 13,900 13,600 16,540 228,252,000
26/07/2024 13,800 0.30 2.17 13,500 13,800 13,600 19,090 263,442,000
25/07/2024 13,600 0.60 4.41 13,000 13,800 13,100 38,470 523,192,000
24/07/2024 13,300 -0.10 -0.75 13,400 13,400 12,700 42,140 560,462,000
23/07/2024 13,100 -0.50 -3.82 13,600 13,800 13,100 29,420 385,402,000
22/07/2024 13,600 -0.30 -2.21 13,900 14,100 13,300 44,020 598,672,000
19/07/2024 13,700 -0.20 -1.46 13,900 14,100 13,700 27,860 381,682,000
18/07/2024 13,900 -0.20 -1.44 14,100 14,200 13,700 44,300 615,770,000
17/07/2024 14,200 -0.40 -2.82 14,600 14,600 13,700 71,990 1,022,258,000
16/07/2024 14,500 -0.10 -0.69 14,600 14,600 14,500 1,350 19,575,000
15/07/2024 14,600 -0.10 -0.68 14,700 14,800 14,500 17,870 260,902,000
12/07/2024 14,800 -0.10 -0.68 14,900 14,900 14,600 32,820 485,736,000
11/07/2024 14,900 -0.10 -0.67 15,000 15,100 14,800 25,770 383,973,000
10/07/2024 15,100 0.20 1.32 14,900 15,200 14,800 38,690 584,219,000
09/07/2024 15,000 0.00 ■■ 0.00 15,000 15,000 14,700 25,800 387,000,000
08/07/2024 14,800 -0.20 -1.35 15,000 15,100 14,500 43,730 647,204,000
05/07/2024 15,000 -0.10 -0.67 15,100 15,300 14,800 38,270 574,050,000
04/07/2024 15,100 0.00 ■■ 0.00 15,100 15,200 15,000 25,080 378,708,000
03/07/2024 15,000 0.50 3.33 14,500 15,300 14,600 73,460 1,101,900,000
02/07/2024 14,600 0.20 1.37 14,400 14,600 14,300 24,390 356,094,000
01/07/2024 14,500 0.20 1.38 14,300 14,500 14,200 14,620 211,990,000
28/06/2024 14,300 -0.20 -1.40 14,500 14,600 14,100 44,810 640,783,000
27/06/2024 14,400 -0.20 -1.39 14,600 14,800 14,400 40,140 578,016,000
26/06/2024 14,700 0.20 1.36 14,500 14,900 14,400 48,410 711,627,000
25/06/2024 14,500 -0.50 -3.45 15,000 14,900 14,400 86,120 1,248,740,000
24/06/2024 14,600 -1.00 -6.85 15,600 15,600 14,500 122,390 1,786,894,000
21/06/2024 15,600 0.10 0.64 15,500 15,800 15,400 85,930 1,340,508,000
20/06/2024 15,500 -0.10 -0.65 15,600 15,800 15,200 49,630 769,265,000
19/06/2024 15,700 -0.20 -1.27 15,900 15,900 15,400 77,620 1,218,634,000
18/06/2024 15,900 0.00 ■■ 0.00 15,900 16,200 15,700 77,470 1,231,773,000
17/06/2024 15,900 -0.40 -2.52 16,300 16,300 15,700 80,090 1,273,431,000
14/06/2024 16,000 -0.60 -3.75 16,600 16,700 16,000 111,770 1,788,320,000
13/06/2024 16,500 0.20 1.21 16,300 16,900 16,400 146,200 2,412,300,000
12/06/2024 16,400 0.00 ■■ 0.00 16,400 16,500 16,000 117,540 1,927,656,000
11/06/2024 16,400 -0.30 -1.83 16,700 17,000 16,200 125,260 2,054,264,000
10/06/2024 16,600 -0.40 -2.41 17,000 17,200 16,400 165,320 2,744,312,000
07/06/2024 17,000 -0.60 -3.53 17,600 17,600 16,100 220,010 3,740,170,000
06/06/2024 17,400 -0.40 -2.30 17,800 17,900 17,200 163,810 2,850,294,000
05/06/2024 17,800 -0.40 -2.25 18,200 18,300 17,600 193,500 3,444,300,000
04/06/2024 17,900 0.00 ■■ 0.00 17,900 18,600 17,600 362,000 6,479,800,000
03/06/2024 17,700 -0.70 -3.95 18,400 18,500 17,600 163,500 2,893,950,000
31/05/2024 18,200 0.20 1.10 18,000 18,900 17,900 186,140 3,387,748,000
30/05/2024 18,000 0.70 3.89 17,300 18,700 16,900 312,230 5,620,140,000
29/05/2024 17,000 -0.20 -1.18 17,200 17,700 17,000 155,150 2,637,550,000
28/05/2024 17,400 0.40 2.30 17,000 17,700 16,400 141,240 2,457,576,000
27/05/2024 16,700 -1.00 -5.99 17,700 17,700 16,700 113,010 1,887,267,000
24/05/2024 17,300 -0.50 -2.89 17,800 18,600 17,000 200,390 3,466,747,000
23/05/2024 17,900 0.50 2.79 17,400 18,500 16,700 227,030 4,063,837,000
22/05/2024 17,300 -0.20 -1.16 17,500 18,100 16,800 151,290 2,617,317,000
21/05/2024 17,700 -0.30 -1.69 18,000 18,000 17,300 115,890 2,051,253,000
20/05/2024 17,900 0.20 1.12 17,700 19,000 17,700 114,430 2,048,297,000
17/05/2024 17,800 -0.90 -5.06 18,700 18,400 17,200 180,770 3,217,706,000
16/05/2024 18,400 1.70 9.24 16,700 19,200 17,700 319,820 5,884,688,000
15/05/2024 16,900 2.20 13.02 14,700 16,900 15,800 65,680 1,109,992,000
14/05/2024 14,900 0.20 1.34 14,700 14,900 14,600 23,260 346,574,000
13/05/2024 14,700 0.00 ■■ 0.00 14,700 14,900 14,600 14,320 210,504,000
10/05/2024 14,700 -0.10 -0.68 14,800 15,100 14,600 21,560 316,932,000
09/05/2024 14,900 0.20 1.34 14,700 15,100 14,500 38,420 572,458,000
08/05/2024 14,800 0.40 2.70 14,400 14,900 14,400 30,680 454,064,000
07/05/2024 14,800 0.80 5.41 14,000 14,800 14,100 41,330 611,684,000
06/05/2024 14,100 0.20 1.42 13,900 14,100 13,800 10,280 144,948,000
03/05/2024 13,800 0.00 ■■ 0.00 13,800 14,100 13,800 8,760 120,888,000
02/05/2024 13,900 0.10 0.72 13,800 14,100 13,600 8,210 114,119,000
26/04/2024 14,000 0.00 ■■ 0.00 14,000 14,100 13,600 9,580 134,120,000
25/04/2024 14,000 0.10 0.71 13,900 14,300 13,900 15,460 216,440,000
24/04/2024 14,000 0.20 1.43 13,800 14,000 13,800 11,500 161,000,000
23/04/2024 13,800 -0.20 -1.45 14,000 14,000 13,700 8,910 122,958,000
22/04/2024 13,800 0.10 0.72 13,700 14,200 13,800 14,800 204,240,000
19/04/2024 13,600 -0.30 -2.21 13,900 14,200 13,500 27,170 369,512,000
17/04/2024 13,700 0.10 0.73 13,600 14,200 13,600 25,970 355,789,000
16/04/2024 13,700 -0.40 -2.92 14,100 14,100 13,500 31,620 433,194,000
15/04/2024 13,600 -1.10 -8.09 14,700 14,700 13,500 59,680 811,648,000
12/04/2024 14,600 -0.20 -1.37 14,800 14,900 14,600 25,530 372,738,000
11/04/2024 14,800 -0.30 -2.03 15,100 15,000 14,700 16,060 237,688,000
10/04/2024 15,100 0.00 ■■ 0.00 15,100 15,200 14,900 9,800 147,980,000
09/04/2024 15,300 0.20 1.31 15,100 15,300 14,900 8,550 130,815,000
08/04/2024 15,300 0.30 1.96 15,000 15,300 14,800 30,380 464,814,000
05/04/2024 15,000 -0.30 -2.00 15,300 15,300 15,000 13,460 201,900,000
04/04/2024 15,000 -0.60 -4.00 15,600 15,700 15,000 32,130 481,950,000
03/04/2024 15,600 -0.10 -0.64 15,700 15,800 15,500 24,650 384,540,000
02/04/2024 15,800 0.10 0.63 15,700 15,900 15,600 20,060 316,948,000
01/04/2024 15,800 -0.10 -0.63 15,900 16,000 15,600 27,750 438,450,000
29/03/2024 15,800 -0.50 -3.16 16,300 16,300 15,800 34,050 537,990,000
28/03/2024 16,200 0.30 1.85 15,900 16,500 16,000 42,440 687,528,000
27/03/2024 16,000 0.40 2.50 15,600 16,400 15,500 50,750 812,000,000
26/03/2024 15,700 -0.30 -1.91 16,000 15,800 13,600 27,120 425,784,000
25/03/2024 15,700 0.00 ■■ 0.00 15,700 16,500 15,700 43,000 675,100,000
22/03/2024 15,800 0.80 5.06 15,000 16,100 15,000 80,890 1,278,062,000
21/03/2024 15,100 0.20 1.32 14,900 15,200 14,800 13,900 209,890,000
20/03/2024 15,000 0.10 0.67 14,900 15,000 14,700 16,920 253,800,000
19/03/2024 15,000 0.00 ■■ 0.00 15,000 15,100 14,600 18,310 274,650,000
18/03/2024 14,900 -0.60 -4.03 15,500 15,500 14,600 46,480 692,552,000
15/03/2024 15,600 -0.50 -3.21 16,100 16,000 15,300 30,560 476,736,000
14/03/2024 15,900 0.10 0.63 15,800 16,300 15,700 40,250 639,975,000
13/03/2024 15,900 0.40 2.52 15,500 16,300 15,400 64,460 1,024,914,000
12/03/2024 15,400 -0.10 -0.65 15,500 15,600 15,300 16,970 261,338,000
11/03/2024 15,400 0.20 1.30 15,200 15,800 15,000 42,630 656,502,000
08/03/2024 15,200 -0.10 -0.66 15,300 15,600 14,900 38,460 584,592,000
07/03/2024 15,400 -0.30 -1.95 15,700 15,700 15,000 42,970 661,738,000
06/03/2024 15,600 0.20 1.28 15,400 16,200 15,400 45,390 708,084,000
05/03/2024 15,700 1.40 8.92 14,300 16,200 14,400 120,000 1,884,000,000
04/03/2024 14,300 0.00 ■■ 0.00 14,300 14,500 14,200 16,250 232,375,000
01/03/2024 14,400 0.00 ■■ 0.00 14,400 14,500 14,100 12,760 183,744,000
29/02/2024 14,400 0.20 1.39 14,200 14,500 14,200 11,680 168,192,000
28/02/2024 14,300 0.00 ■■ 0.00 14,300 14,500 14,200 8,020 114,686,000
27/02/2024 14,300 0.20 1.40 14,100 14,600 14,100 7,310 104,533,000
26/02/2024 14,200 -0.10 -0.70 14,300 14,300 13,900 12,880 182,896,000
23/02/2024 14,300 -0.20 -1.40 14,500 14,600 14,100 27,330 390,819,000
22/02/2024 14,400 -0.30 -2.08 14,700 14,700 14,400 19,580 281,952,000
21/02/2024 14,700 -0.20 -1.36 14,900 15,000 14,500 13,290 195,363,000
20/02/2024 14,900 0.70 4.70 14,200 15,200 14,500 307,500 4,581,750,000
19/02/2024 14,500 0.60 4.14 13,900 14,600 13,800 401,900 5,827,550,000
16/02/2024 14,000 0.10 0.71 13,900 14,100 13,800 94,500 1,323,000,000
15/02/2024 14,000 0.10 0.71 13,900 14,100 13,800 90,600 1,268,400,000
07/02/2024 13,900 0.00 ■■ 0.00 13,900 14,100 13,800 54,200 753,380,000
06/02/2024 13,900 0.00 ■■ 0.00 13,900 14,000 13,800 76,800 1,067,520,000
05/02/2024 13,900 -0.20 -1.44 14,100 14,100 13,800 63,600 884,040,000
02/02/2024 14,000 0.30 2.14 13,700 14,400 13,700 180,600 2,528,400,000
01/02/2024 13,800 0.10 0.72 13,700 13,800 13,700 64,200 885,960,000
31/01/2024 13,800 0.00 ■■ 0.00 13,800 13,800 13,600 99,700 1,375,860,000
30/01/2024 13,800 0.00 ■■ 0.00 13,800 13,900 13,800 76,000 1,048,800,000
29/01/2024 13,700 0.00 ■■ 0.00 13,700 13,900 13,700 51,400 704,180,000
26/01/2024 13,700 0.00 ■■ 0.00 13,700 14,000 13,700 65,800 901,460,000
25/01/2024 13,700 -0.10 -0.73 13,800 13,800 13,600 79,500 1,089,150,000
24/01/2024 13,800 -0.10 -0.72 13,900 14,000 13,700 127,600 1,760,880,000
23/01/2024 13,900 -0.10 -0.72 14,000 14,000 13,800 114,200 1,587,380,000
22/01/2024 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 38,300 536,200,000
19/01/2024 14,000 -0.10 -0.71 14,100 14,200 13,900 62,500 875,000,000
18/01/2024 14,000 -0.10 -0.71 14,100 14,100 14,000 71,800 1,005,200,000
17/01/2024 14,100 0.10 0.71 14,000 14,200 13,800 107,100 1,510,110,000
16/01/2024 14,200 0.10 0.70 14,100 14,200 13,800 87,900 1,248,180,000
15/01/2024 14,000 -0.10 -0.71 14,100 14,500 14,000 59,800 837,200,000
12/01/2024 14,200 -0.10 -0.70 14,300 14,400 14,000 189,000 2,683,800,000
11/01/2024 14,300 0.00 ■■ 0.00 14,300 14,400 14,200 82,200 1,175,460,000
10/01/2024 14,300 -0.10 -0.70 14,400 14,500 14,200 112,200 1,604,460,000
09/01/2024 14,400 -0.10 -0.69 14,500 14,600 14,300 61,000 878,400,000
08/01/2024 14,500 0.00 ■■ 0.00 14,500 14,600 14,400 136,100 1,973,450,000
05/01/2024 14,500 -0.10 -0.69 14,600 14,700 14,400 65,600 951,200,000
04/01/2024 14,600 0.20 1.37 14,400 14,800 14,400 235,800 3,442,680,000
03/01/2024 14,500 0.00 ■■ 0.00 14,500 14,600 14,300 117,700 1,706,650,000
02/01/2024 14,400 -0.10 -0.69 14,500 14,700 14,300 84,700 1,219,680,000
29/12/2023 14,500 0.10 0.69 14,400 14,600 14,400 87,400 1,267,300,000
28/12/2023 14,400 0.00 ■■ 0.00 14,400 14,500 14,200 66,700 960,480,000
27/12/2023 14,400 -0.10 -0.69 14,500 14,500 14,300 89,800 1,293,120,000
26/12/2023 14,500 0.00 ■■ 0.00 14,500 14,700 14,400 53,300 772,850,000
25/12/2023 14,500 0.10 0.69 14,400 14,700 14,300 75,100 1,088,950,000
22/12/2023 14,600 0.40 2.74 14,200 14,600 14,100 117,100 1,709,660,000
21/12/2023 14,200 -0.10 -0.70 14,300 14,500 14,200 39,800 565,160,000
20/12/2023 14,300 0.10 0.70 14,200 14,600 14,200 43,800 626,340,000
19/12/2023 14,200 0.10 0.70 14,100 14,500 14,100 60,800 863,360,000
18/12/2023 14,000 -0.60 -4.29 14,600 14,700 12,500 121,000 1,694,000,000
15/12/2023 14,500 -0.10 -0.69 14,600 14,700 14,400 118,600 1,719,700,000
14/12/2023 14,500 -0.20 -1.38 14,700 14,900 14,500 195,700 2,837,650,000
13/12/2023 14,600 -0.40 -2.74 15,000 15,000 14,500 124,200 1,813,320,000
12/12/2023 15,100 -0.10 -0.66 15,200 15,200 14,800 144,100 2,175,910,000
11/12/2023 15,100 -0.10 -0.66 15,200 15,500 15,000 138,200 2,086,820,000
08/12/2023 15,200 0.10 0.66 15,100 15,400 15,000 242,000 3,678,400,000
07/12/2023 15,100 0.30 1.99 14,800 15,400 14,800 442,000 6,674,200,000
06/12/2023 14,900 0.10 0.67 14,800 14,900 14,700 140,900 2,099,410,000
05/12/2023 14,700 0.10 0.68 14,600 15,100 14,700 118,900 1,747,830,000
04/12/2023 14,700 0.40 2.72 14,300 14,800 14,400 146,500 2,153,550,000
01/12/2023 14,500 0.20 1.38 14,300 14,500 14,200 70,700 1,025,150,000
30/11/2023 14,300 0.00 ■■ 0.00 14,300 14,600 14,200 82,500 1,179,750,000
29/11/2023 14,400 0.30 2.08 14,100 14,500 14,100 90,600 1,304,640,000
28/11/2023 14,300 0.00 ■■ 0.00 14,300 14,300 14,000 137,200 1,961,960,000
27/11/2023 14,200 -0.20 -1.41 14,400 14,800 14,100 83,700 1,188,540,000
24/11/2023 14,500 -0.20 -1.38 14,700 14,600 14,200 149,200 2,163,400,000
23/11/2023 14,500 -0.20 -1.38 14,700 15,000 14,500 168,500 2,443,250,000
22/11/2023 14,800 0.20 1.35 14,600 14,900 14,600 95,200 1,408,960,000
21/11/2023 14,800 0.30 2.03 14,500 15,200 14,200 151,500 2,242,200,000
20/11/2023 14,600 -0.30 -2.05 14,900 14,800 14,400 205,100 2,994,460,000
17/11/2023 14,700 -0.60 -4.08 15,300 15,600 14,300 320,400 4,709,880,000
16/11/2023 15,500 0.00 ■■ 0.00 15,500 15,500 15,100 132,800 2,058,400,000
15/11/2023 15,400 0.50 3.25 14,900 15,800 15,000 263,700 4,060,980,000
14/11/2023 15,000 0.10 0.67 14,900 15,100 14,800 173,900 2,608,500,000
13/11/2023 14,800 -0.20 -1.35 15,000 15,100 14,700 134,800 1,995,040,000
10/11/2023 14,900 -0.30 -2.01 15,200 15,200 14,700 212,100 3,160,290,000
09/11/2023 15,200 0.30 1.97 14,900 15,400 15,000 237,700 3,613,040,000
08/11/2023 15,100 0.50 3.31 14,600 15,200 14,400 229,500 3,465,450,000
07/11/2023 14,400 0.10 0.69 14,300 14,900 14,300 177,500 2,556,000,000
06/11/2023 14,300 0.00 ■■ 0.00 14,300 14,500 14,100 98,200 1,404,260,000
03/11/2023 14,300 0.00 ■■ 0.00 14,300 14,600 14,100 113,500 1,623,050,000
02/11/2023 14,500 0.60 4.14 13,900 14,600 13,900 144,100 2,089,450,000
01/11/2023 13,900 0.30 2.16 13,600 15,000 13,500 200,800 2,791,120,000
31/10/2023 13,500 -0.80 -5.93 14,300 14,300 12,800 325,700 4,396,950,000
30/10/2023 14,600 -0.10 -0.68 14,700 15,000 14,000 169,900 2,480,540,000
27/10/2023 15,000 0.10 0.67 14,900 15,000 14,400 140,200 2,103,000,000
26/10/2023 14,800 -1.20 -8.11 16,000 15,900 14,400 417,600 6,180,480,000
25/10/2023 15,900 -0.10 -0.63 16,000 16,200 15,800 79,300 1,260,870,000
24/10/2023 16,000 16.00 100.00 0 16,200 15,900 52,300 836,800,000
23/10/2023 16,100 0.30 1.86 15,800 16,400 15,800 97,700 1,572,970,000
20/10/2023 16,200 0.60 3.70 15,600 16,400 15,200 244,100 3,954,420,000
19/10/2023 15,400 -0.70 -4.55 16,100 16,200 15,200 222,900 3,432,660,000
18/10/2023 16,100 -0.80 -4.97 16,900 16,900 15,500 614,000 9,885,400,000
17/10/2023 16,700 -0.30 -1.80 17,000 17,300 16,500 268,100 4,477,270,000
16/10/2023 17,100 0.10 0.58 17,000 17,400 16,900 251,300 4,297,230,000
13/10/2023 17,300 0.00 ■■ 0.00 17,300 17,400 16,800 297,500 5,146,750,000
12/10/2023 17,400 0.00 ■■ 0.00 17,400 17,500 17,100 397,000 6,907,800,000
11/10/2023 17,500 0.00 ■■ 0.00 17,500 17,700 17,100 232,000 4,060,000,000
10/10/2023 17,600 0.40 2.27 17,200 17,700 17,300 301,100 5,299,360,000
09/10/2023 17,300 0.30 1.73 17,000 17,600 17,000 429,500 7,430,350,000
06/10/2023 17,300 -0.10 -0.58 17,400 17,400 16,700 343,000 5,933,900,000
05/10/2023 17,300 0.10 0.58 17,200 17,700 17,200 233,100 4,032,630,000
04/10/2023 17,400 0.20 1.15 17,200 17,800 16,600 349,400 6,079,560,000
03/10/2023 17,100 -1.20 -7.02 18,300 18,300 16,600 838,700 14,341,770,000
02/10/2023 18,300 -0.10 -0.55 18,400 18,700 18,100 458,500 8,390,550,000
29/09/2023 18,300 0.30 1.64 18,000 18,900 18,100 580,400 10,621,320,000
28/09/2023 18,200 0.30 1.65 17,900 18,400 17,600 401,300 7,303,660,000
27/09/2023 18,000 -1.10 -6.11 19,100 18,800 17,100 818,800 14,738,400,000
26/09/2023 18,500 -1.60 -8.65 20,100 20,100 18,300 764,100 14,135,850,000
21/09/2023 18,600 1.00 5.38 17,600 18,700 17,800 953,400 17,733,240,000
20/09/2023 17,700 0.50 2.82 17,200 17,800 17,300 292,900 5,184,330,000
19/09/2023 17,300 -0.80 -4.62 18,100 18,100 16,500 76,000 1,314,800,000
18/09/2023 18,000 -0.60 -3.33 18,600 18,500 17,700 643,200 11,577,600,000
15/09/2023 18,500 -0.50 -2.70 19,000 19,200 18,400 525,300 9,718,050,000
14/09/2023 19,000 1.00 5.26 18,000 19,600 18,000 1,666,700 31,667,300,000
13/09/2023 18,000 0.40 2.22 17,600 18,500 17,600 880,100 15,841,800,000
12/09/2023 17,800 -0.10 -0.56 17,900 18,100 17,300 453,200 8,066,960,000
11/09/2023 17,900 1.60 8.94 16,300 18,500 16,700 1,803,400 32,280,860,000
08/09/2023 16,500 0.30 1.82 16,200 16,500 16,000 373,200 6,157,800,000
07/09/2023 16,100 -0.10 -0.62 16,200 16,400 15,900 239,800 3,860,780,000
06/09/2023 16,200 -0.10 -0.62 16,300 16,400 16,000 139,900 2,266,380,000
31/08/2023 16,100 0.50 3.11 15,600 16,100 15,600 183,900 2,960,790,000
30/08/2023 15,500 -0.10 -0.65 15,600 15,700 15,500 151,200 2,343,600,000
29/08/2023 15,500 0.00 ■■ 0.00 15,500 16,000 15,400 135,300 2,097,150,000
28/08/2023 15,600 0.10 0.64 15,500 15,600 15,400 120,600 1,881,360,000
25/08/2023 15,600 0.20 1.28 15,400 15,700 15,400 159,200 2,483,520,000
24/08/2023 15,500 0.10 0.65 15,400 15,600 15,300 129,100 2,001,050,000
23/08/2023 15,400 0.30 1.95 15,100 15,700 15,200 133,600 2,057,440,000
22/08/2023 15,200 -0.20 -1.32 15,400 15,700 14,800 285,100 4,333,520,000
21/08/2023 15,700 -0.40 -2.55 16,100 15,900 15,000 240,500 3,775,850,000
18/08/2023 16,300 16.30 100.00 0 16,900 16,200 288,300 4,699,290,000
17/08/2023 16,800 0.00 ■■ 0.00 16,800 17,000 16,700 332,100 5,579,280,000
16/08/2023 16,900 16.90 100.00 0 17,000 16,800 38,800 655,720,000
15/08/2023 17,100 0.00 ■■ 0.00 17,100 17,100 16,900 216,000 3,693,600,000
14/08/2023 17,100 0.00 ■■ 0.00 17,100 17,400 16,900 322,300 5,511,330,000
11/08/2023 17,200 -0.20 -1.16 17,400 17,600 16,800 343,100 5,901,320,000
10/08/2023 17,300 0.50 2.89 16,800 17,800 16,900 1,009,000 17,455,700,000
09/08/2023 16,900 0.00 ■■ 0.00 16,900 16,900 16,700 278,000 4,698,200,000
08/08/2023 16,900 0.20 1.18 16,700 17,000 16,700 351,400 5,938,660,000
07/08/2023 16,800 0.20 1.19 16,600 16,800 16,600 141,400 2,375,520,000
04/08/2023 16,700 0.00 ■■ 0.00 16,700 16,800 16,400 487,200 8,136,240,000
03/08/2023 16,800 0.00 ■■ 0.00 16,800 0 0 0 0
02/08/2023 16,800 0.00 ■■ 0.00 16,800 16,800 16,600 327,100 5,495,280,000
01/08/2023 16,800 -0.20 -1.19 17,000 17,000 16,700 508,600 8,544,480,000
31/07/2023 16,900 -0.50 -2.96 17,400 17,600 16,600 1,399,600 23,653,240,000
28/07/2023 17,600 0.30 1.70 17,300 17,600 17,300 205,600 3,618,560,000
27/07/2023 17,300 17.30 100.00 0 17,600 17,200 463,800 8,023,740,000
26/07/2023 17,500 -0.30 -1.71 17,800 17,800 17,400 285,600 4,998,000,000
25/07/2023 17,600 -0.20 -1.14 17,800 18,300 17,500 495,700 8,724,320,000
24/07/2023 18,100 0.70 3.87 17,400 18,300 17,300 1,091,900 19,763,390,000
21/07/2023 17,300 0.60 3.47 16,700 17,800 16,800 744,100 12,872,930,000
20/07/2023 16,800 0.00 ■■ 0.00 16,800 16,900 16,600 283,500 4,762,800,000
19/07/2023 16,800 0.00 ■■ 0.00 16,800 17,000 16,800 187,500 3,150,000,000
18/07/2023 16,900 0.00 ■■ 0.00 16,900 17,000 16,700 188,300 3,182,270,000
17/07/2023 16,800 -0.20 -1.19 17,000 17,100 16,800 380,800 6,397,440,000
14/07/2023 17,100 -0.10 -0.58 17,200 17,300 16,900 409,800 7,007,580,000
13/07/2023 17,300 0.20 1.16 17,100 17,500 17,000 312,200 5,401,060,000
12/07/2023 17,200 -0.10 -0.58 17,300 17,900 14,900 264,600 4,551,120,000
11/07/2023 17,400 0.50 2.87 16,900 17,900 17,100 676,300 11,767,620,000
10/07/2023 16,900 0.40 2.37 16,500 17,100 16,700 293,600 4,961,840,000
07/07/2023 16,700 0.10 0.60 16,600 16,700 16,400 204,400 3,413,480,000
06/07/2023 16,700 -0.20 -1.20 16,900 16,900 16,500 271,300 4,530,710,000
05/07/2023 16,600 -0.20 -1.20 16,800 17,100 16,600 264,100 4,384,060,000
04/07/2023 16,900 0.30 1.78 16,600 17,000 16,600 135,500 2,289,950,000
03/07/2023 16,700 0.00 ■■ 0.00 16,700 17,100 16,400 247,100 4,126,570,000
30/06/2023 16,700 -0.60 -3.59 17,300 17,200 16,500 471,800 7,879,060,000
29/06/2023 17,200 -0.30 -1.74 17,500 17,800 17,000 261,600 4,499,520,000
28/06/2023 17,500 0.70 4.00 16,800 17,900 16,900 807,100 14,124,250,000
27/06/2023 16,900 0.20 1.18 16,700 17,000 16,700 216,700 3,662,230,000
26/06/2023 16,800 -0.30 -1.79 17,100 17,200 16,400 243,200 4,085,760,000
23/06/2023 17,000 -0.20 -1.18 17,200 17,400 16,900 205,400 3,491,800,000
22/06/2023 17,300 0.70 4.05 16,600 17,400 16,800 489,700 8,471,810,000
21/06/2023 16,900 16.90 100.00 0 16,900 16,400 172,200 2,910,180,000
20/06/2023 16,600 -0.20 -1.20 16,800 16,700 16,100 304,800 5,059,680,000
19/06/2023 16,400 -0.80 -4.88 17,200 17,300 16,400 372,500 6,109,000,000
16/06/2023 17,200 0.00 ■■ 0.00 17,200 17,500 16,800 314,200 5,404,240,000
15/06/2023 17,300 0.10 0.58 17,200 17,400 16,900 170,400 2,947,920,000
14/06/2023 17,000 -0.50 -2.94 17,500 17,600 16,800 479,000 8,143,000,000
13/06/2023 17,400 0.00 ■■ 0.00 17,400 17,700 17,300 283,400 4,931,160,000
12/06/2023 17,400 0.00 ■■ 0.00 17,400 17,800 17,100 227,800 3,963,720,000
09/06/2023 17,500 -0.10 -0.57 17,600 17,600 17,200 245,600 4,298,000,000
08/06/2023 17,400 -0.40 -2.30 17,800 18,200 17,300 538,700 9,373,380,000
07/06/2023 17,800 -0.20 -1.12 18,000 18,200 17,700 275,200 4,898,560,000
06/06/2023 18,000 0.70 3.89 17,300 18,500 17,300 895,500 16,119,000,000
05/06/2023 17,400 0.30 1.72 17,100 17,500 17,100 361,100 6,283,140,000
02/06/2023 17,200 0.00 ■■ 0.00 17,200 17,300 16,900 383,800 6,601,360,000
01/06/2023 17,300 -0.10 -0.58 17,400 17,700 17,000 413,000 7,144,900,000
31/05/2023 17,300 0.30 1.73 17,000 18,000 16,900 701,100 12,129,030,000
30/05/2023 16,900 -0.50 -2.96 17,400 17,400 16,700 703,400 11,887,460,000
29/05/2023 17,100 0.20 1.17 16,900 18,500 17,000 468,100 8,004,510,000
26/05/2023 17,400 2.20 12.64 15,200 17,400 15,600 1,731,200 30,122,880,000
25/05/2023 15,500 0.40 2.58 15,100 15,500 14,900 342,700 5,311,850,000
24/05/2023 15,000 15.00 100.00 0 15,400 14,900 390,800 5,862,000,000
23/05/2023 15,300 -0.20 -1.31 15,500 15,800 15,200 314,500 4,811,850,000
22/05/2023 15,600 0.50 3.21 15,100 15,800 15,100 694,500 10,834,200,000
19/05/2023 15,000 0.40 2.67 14,600 15,500 14,600 587,900 8,818,500,000
18/05/2023 14,700 0.10 0.68 14,600 14,800 14,400 285,200 4,192,440,000
17/05/2023 14,600 -0.20 -1.37 14,800 14,900 14,400 411,800 6,012,280,000
16/05/2023 14,700 -0.40 -2.72 15,100 15,100 14,500 435,400 6,400,380,000
15/05/2023 14,900 0.00 ■■ 0.00 14,900 15,800 14,900 712,700 10,619,230,000
12/05/2023 14,300 14.30 100.00 0 14,300 14,000 219,900 3,144,570,000
11/05/2023 14,100 -0.40 -2.84 14,500 14,700 14,100 609,300 8,591,130,000
10/05/2023 14,500 0.10 0.69 14,400 14,900 14,200 469,500 6,807,750,000
09/05/2023 14,400 -0.30 -2.08 14,700 14,700 14,300 432,500 6,228,000,000
08/05/2023 14,500 -0.10 -0.69 14,600 15,100 14,400 385,500 5,589,750,000
05/05/2023 14,600 0.30 2.05 14,300 15,100 14,100 358,500 5,234,100,000
04/05/2023 14,400 0.10 0.69 14,300 15,100 13,600 256,800 3,697,920,000
28/04/2023 14,200 -1.00 -7.04 15,200 14,900 13,900 914,200 12,981,640,000
27/04/2023 14,800 -0.60 -4.05 15,400 16,000 14,700 510,800 7,559,840,000
26/04/2023 15,700 1.10 7.01 14,600 16,000 14,600 673,900 10,580,230,000
25/04/2023 14,700 1.40 9.52 13,300 15,200 13,000 1,361,200 20,009,640,000
24/04/2023 13,000 -1.20 -9.23 14,200 14,000 13,000 502,100 6,527,300,000
21/04/2023 13,800 0.50 3.62 13,300 15,200 13,400 2,081,200 28,720,560,000
20/04/2023 13,300 1.70 12.78 11,600 13,300 12,700 518,500 6,896,050,000
19/04/2023 12,000 1.50 12.50 10,500 12,000 10,700 1,129,700 13,556,400,000
18/04/2023 10,600 0.30 2.83 10,300 10,600 10,300 77,100 817,260,000
17/04/2023 10,200 -0.40 -3.92 10,600 10,500 10,200 174,600 1,780,920,000
14/04/2023 10,500 -0.10 -0.95 10,600 10,700 10,400 247,400 2,597,700,000
13/04/2023 10,600 -0.10 -0.94 10,700 10,800 10,500 85,000 901,000,000
12/04/2023 10,600 -0.10 -0.94 10,700 10,800 10,600 215,100 2,280,060,000
11/04/2023 10,700 0.10 0.93 10,600 10,800 10,600 100,700 1,077,490,000
10/04/2023 10,700 0.10 0.93 10,600 10,900 10,500 382,000 4,087,400,000
07/04/2023 10,600 -0.20 -1.89 10,800 10,700 10,500 92,900 984,740,000
06/04/2023 10,700 -0.10 -0.93 10,800 11,000 10,700 257,400 2,754,180,000
05/04/2023 10,800 0.20 1.85 10,600 10,900 10,500 204,000 2,203,200,000
04/04/2023 10,600 0.20 1.89 10,400 10,700 10,400 203,200 2,153,920,000
03/04/2023 10,500 0.20 1.90 10,300 10,600 10,300 131,100 1,376,550,000
31/03/2023 10,300 -0.30 -2.91 10,600 10,600 10,200 149,700 1,541,910,000
30/03/2023 10,600 0.10 0.94 10,500 10,700 10,400 186,900 1,981,140,000
29/03/2023 10,500 0.40 3.81 10,100 10,700 10,100 218,000 2,289,000,000
28/03/2023 10,000 0.00 ■■ 0.00 10,000 10,200 10,000 133,800 1,338,000,000
27/03/2023 10,100 0.00 ■■ 0.00 10,100 10,200 9,800 50,400 509,040,000
26/03/2023 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
24/03/2023 10,100 0.00 ■■ 0.00 10,100 10,200 10,100 78,900 796,890,000
23/03/2023 10,200 -0.10 -0.98 10,300 10,200 9,800 190,200 1,940,040,000
22/03/2023 10,200 -0.20 -1.96 10,400 10,500 10,100 136,000 1,387,200,000
21/03/2023 10,400 -0.10 -0.96 10,500 10,500 10,300 161,500 1,679,600,000
20/03/2023 10,600 -0.10 -0.94 10,700 10,700 10,300 216,700 2,297,020,000
17/03/2023 10,600 -0.20 -1.89 10,800 10,900 10,600 113,100 1,198,860,000
16/03/2023 10,700 -0.20 -1.87 10,900 10,900 10,700 49,400 528,580,000
15/03/2023 10,900 0.10 0.92 10,800 11,000 10,800 151,000 1,645,900,000
14/03/2023 10,900 0.00 ■■ 0.00 10,900 10,900 10,700 132,200 1,440,980,000
13/03/2023 10,900 -0.10 -0.92 11,000 11,000 10,800 146,300 1,594,670,000
10/03/2023 11,000 -0.10 -0.91 11,100 11,100 10,900 109,000 1,199,000,000
09/03/2023 11,100 0.00 ■■ 0.00 11,100 11,300 11,100 60,000 666,000,000
08/03/2023 11,200 0.30 2.68 10,900 11,500 11,000 68,400 766,080,000
07/03/2023 11,100 0.00 ■■ 0.00 11,100 11,200 10,800 94,400 1,047,840,000
06/03/2023 11,100 -0.10 -0.90 11,200 11,300 11,000 66,700 740,370,000
03/03/2023 11,000 -0.20 -1.82 11,200 11,500 11,000 129,000 1,419,000,000
02/03/2023 11,200 0.10 0.89 11,100 11,400 11,100 43,100 482,720,000
01/03/2023 11,200 0.40 3.57 10,800 11,300 10,800 150,300 1,683,360,000
28/02/2023 10,800 -0.10 -0.93 10,900 11,000 10,700 85,500 923,400,000
27/02/2023 10,800 -0.30 -2.78 11,100 11,100 10,700 142,300 1,536,840,000
24/02/2023 11,100 -0.10 -0.90 11,200 11,400 11,000 95,700 1,062,270,000
23/02/2023 11,300 0.00 ■■ 0.00 11,300 11,400 11,100 91,600 1,035,080,000
22/02/2023 11,200 -0.50 -4.46 11,700 11,600 11,200 152,400 1,706,880,000
21/02/2023 11,600 0.10 0.86 11,500 11,800 11,500 169,700 1,968,520,000
20/02/2023 11,700 0.50 4.27 11,200 11,700 11,300 103,500 1,210,950,000
17/02/2023 11,500 0.20 1.74 11,300 11,500 11,000 106,000 1,219,000,000
16/02/2023 11,300 0.10 0.88 11,200 11,400 11,200 57,100 645,230,000
15/02/2023 11,200 0.10 0.89 11,100 11,300 11,000 103,400 1,158,080,000
14/02/2023 11,100 0.10 0.90 11,000 11,200 10,900 51,900 576,090,000
13/02/2023 11,000 -0.20 -1.82 11,200 11,200 10,800 152,600 1,678,600,000
10/02/2023 11,200 -0.10 -0.89 11,300 11,300 11,000 110,700 1,239,840,000
09/02/2023 11,200 -0.10 -0.89 11,300 11,500 11,100 93,100 1,042,720,000
08/02/2023 11,400 0.00 ■■ 0.00 11,400 11,400 11,100 90,000 1,026,000,000
07/02/2023 11,200 -0.20 -1.79 11,400 11,700 11,100 140,600 1,574,720,000
06/02/2023 11,700 0.20 1.71 11,500 11,700 11,300 128,500 1,503,450,000
03/02/2023 11,600 0.00 ■■ 0.00 11,600 11,900 11,300 118,500 1,374,600,000
02/02/2023 11,700 -0.40 -3.42 12,100 12,000 11,300 300,300 3,513,510,000
01/02/2023 11,700 -0.70 -5.98 12,400 12,600 11,600 385,300 4,508,010,000
31/01/2023 12,600 -0.10 -0.79 12,700 12,800 12,000 362,900 4,572,540,000
30/01/2023 12,800 0.50 3.91 12,300 13,000 12,200 403,300 5,162,240,000
27/01/2023 12,400 0.30 2.42 12,100 12,800 12,100 320,100 3,969,240,000
19/01/2023 12,000 0.00 ■■ 0.00 12,000 12,400 11,900 203,500 2,442,000,000
18/01/2023 12,200 0.40 3.28 11,800 12,200 11,800 203,900 2,487,580,000
17/01/2023 11,900 0.30 2.52 11,600 12,000 11,500 154,600 1,839,740,000
16/01/2023 11,600 -0.30 -2.59 11,900 12,000 11,300 192,400 2,231,840,000
13/01/2023 11,900 0.00 ■■ 0.00 11,900 12,000 11,700 127,900 1,522,010,000
12/01/2023 11,900 -0.30 -2.52 12,200 12,200 11,700 92,500 1,100,750,000
11/01/2023 12,100 0.10 0.83 12,000 12,400 12,000 99,900 1,208,790,000
10/01/2023 12,100 0.60 4.96 11,500 12,400 11,600 372,800 4,510,880,000
09/01/2023 11,600 0.30 2.59 11,300 11,600 11,400 128,900 1,495,240,000
06/01/2023 11,400 0.10 0.88 11,300 11,400 11,200 142,400 1,623,360,000
05/01/2023 11,300 -0.20 -1.77 11,500 11,500 11,200 121,500 1,372,950,000
04/01/2023 11,400 0.20 1.75 11,200 11,800 11,200 153,800 1,753,320,000
03/01/2023 11,300 0.40 3.54 10,900 11,400 10,800 142,800 1,613,640,000
30/12/2022 10,900 -0.10 -0.92 11,000 11,000 10,800 53,500 583,150,000
29/12/2022 10,900 -0.20 -1.83 11,100 11,100 10,900 118,900 1,296,010,000
28/12/2022 11,200 0.20 1.79 11,000 11,200 10,900 80,300 899,360,000
27/12/2022 11,000 0.20 1.82 10,800 11,100 10,500 106,100 1,167,100,000
26/12/2022 10,600 -0.70 -6.60 11,300 11,300 10,400 290,600 3,080,360,000
23/12/2022 11,300 0.20 1.77 11,100 11,600 11,000 87,900 993,270,000
22/12/2022 11,400 0.20 1.75 11,200 11,400 10,900 135,100 1,540,140,000
21/12/2022 11,200 -0.30 -2.68 11,500 11,800 10,800 212,400 2,378,880,000
20/12/2022 11,400 -1.10 -9.65 12,500 12,300 11,000 390,600 4,452,840,000
19/12/2022 12,200 -0.40 -3.28 12,600 12,800 12,200 274,400 3,347,680,000
15/12/2022 12,000 0.70 5.83 11,300 12,200 11,500 563,200 6,758,400,000
14/12/2022 11,800 0.90 7.63 10,900 11,800 10,800 553,500 6,531,300,000
13/12/2022 11,000 -0.10 -0.91 11,100 11,100 10,600 172,800 1,900,800,000
12/12/2022 10,900 -0.30 -2.75 11,200 11,400 10,800 176,200 1,920,580,000
09/12/2022 11,200 0.10 0.89 11,100 11,500 11,100 113,200 1,267,840,000
08/12/2022 11,200 0.20 1.79 11,000 11,300 10,800 202,700 2,270,240,000
07/12/2022 10,700 -0.70 -6.54 11,400 11,300 10,600 248,200 2,655,740,000
06/12/2022 11,100 -0.70 -6.31 11,800 11,800 11,100 231,700 2,571,870,000
05/12/2022 11,800 0.40 3.39 11,400 12,000 11,700 202,100 2,384,780,000
02/12/2022 11,800 0.30 2.54 11,500 11,800 11,000 195,100 2,302,180,000
01/12/2022 11,300 0.10 0.88 11,200 11,900 11,000 234,600 2,650,980,000
30/11/2022 11,200 -0.10 -0.89 11,300 11,400 11,000 217,300 2,433,760,000
29/11/2022 11,400 0.30 2.63 11,100 11,700 11,100 209,500 2,388,300,000
28/11/2022 11,200 0.70 6.25 10,500 11,400 10,900 179,500 2,010,400,000
25/11/2022 10,600 0.60 5.66 10,000 10,700 10,000 86,900 921,140,000
24/11/2022 10,300 -0.10 -0.97 10,400 10,300 9,900 109,300 1,125,790,000
23/11/2022 10,400 -0.60 -5.77 11,000 11,000 10,000 114,700 1,192,880,000
22/11/2022 10,600 0.20 1.89 10,400 11,300 10,500 276,200 2,927,720,000
21/11/2022 10,500 0.90 8.57 9,600 10,600 9,600 283,900 2,980,950,000
18/11/2022 10,000 1.60 16.00 8,400 10,200 9,200 214,600 2,146,000,000
17/11/2022 9,600 1.20 12.50 8,400 9,600 9,100 198,900 1,909,440,000
16/11/2022 9,200 0.80 8.70 8,400 9,500 7,500 420,100 3,864,920,000
15/11/2022 8,200 -1.00 -12.20 9,200 9,200 8,000 418,000 3,427,600,000
14/11/2022 8,900 -1.30 -14.61 10,200 10,200 8,700 459,800 4,092,220,000
11/11/2022 9,800 -0.60 -6.12 10,400 10,600 9,500 122,200 1,197,560,000
10/11/2022 10,200 -1.50 -14.71 11,700 11,700 10,000 264,400 2,696,880,000
09/11/2022 11,800 0.10 0.85 11,700 12,000 11,500 80,900 954,620,000
08/11/2022 11,600 -0.40 -3.45 12,000 11,900 11,500 75,200 872,320,000
07/11/2022 11,900 -0.60 -5.04 12,500 12,800 11,700 76,100 905,590,000
04/11/2022 12,700 -0.30 -2.36 13,000 13,000 12,300 135,900 1,725,930,000
03/11/2022 13,000 -0.20 -1.54 13,200 13,300 12,800 91,600 1,190,800,000
02/11/2022 13,200 0.00 ■■ 0.00 13,200 13,400 13,100 90,500 1,194,600,000
01/11/2022 13,200 0.20 1.52 13,000 13,500 13,000 75,100 991,320,000
31/10/2022 13,100 -0.20 -1.53 13,300 13,400 12,900 119,300 1,562,830,000
28/10/2022 13,400 0.60 4.48 12,800 13,700 13,000 170,800 2,288,720,000
27/10/2022 13,000 0.50 3.85 12,500 13,200 12,500 125,600 1,632,800,000
26/10/2022 12,400 -0.40 -3.23 12,800 13,000 12,200 99,000 1,227,600,000
25/10/2022 12,800 -0.30 -2.34 13,100 13,200 12,400 138,900 1,777,920,000
24/10/2022 12,500 -1.40 -11.20 13,900 13,800 12,500 168,500 2,106,250,000
21/10/2022 13,700 -0.80 -5.84 14,500 14,700 13,200 268,300 3,675,710,000
20/10/2022 14,500 -0.10 -0.69 14,600 14,700 14,300 49,700 720,650,000
19/10/2022 14,700 -0.10 -0.68 14,800 15,100 14,400 141,200 2,075,640,000
18/10/2022 14,800 0.70 4.73 14,100 15,100 14,300 226,500 3,352,200,000
17/10/2022 14,300 -0.20 -1.40 14,500 14,400 14,000 205,200 2,934,360,000
14/10/2022 14,500 0.40 2.76 14,100 14,800 14,300 163,600 2,372,200,000
13/10/2022 14,300 0.00 ■■ 0.00 14,300 14,400 14,000 182,500 2,609,750,000
12/10/2022 14,300 -0.10 -0.70 14,400 14,500 14,000 438,600 6,271,980,000
11/10/2022 13,500 -1.60 -11.85 15,100 15,500 13,100 175,100 2,363,850,000
07/10/2022 15,300 -1.30 -8.50 16,600 16,300 15,000 224,700 3,437,910,000
06/10/2022 16,200 -0.80 -4.94 17,000 17,000 16,000 121,400 1,966,680,000
05/10/2022 17,100 0.30 1.75 16,800 17,300 16,700 144,600 2,472,660,000
04/10/2022 16,800 -0.30 -1.79 17,100 17,400 16,500 101,300 1,701,840,000
03/10/2022 17,000 -0.30 -1.76 17,300 17,700 16,400 108,100 1,837,700,000
30/09/2022 17,700 0.00 ■■ 0.00 17,700 17,700 16,900 260,000 4,602,000,000
29/09/2022 17,600 -0.20 -1.14 17,800 18,400 17,500 96,500 1,698,400,000
28/09/2022 17,800 -0.20 -1.12 18,000 18,600 17,500 124,700 2,219,660,000
27/09/2022 18,100 -0.10 -0.55 18,200 18,300 17,600 132,700 2,401,870,000
26/09/2022 18,300 -0.80 -4.37 19,100 18,900 17,500 302,200 5,530,260,000
23/09/2022 19,100 0.20 1.05 18,900 19,400 18,800 129,400 2,471,540,000
22/09/2022 19,100 0.10 0.52 19,000 19,100 18,700 70,500 1,346,550,000
21/09/2022 19,000 0.20 1.05 18,800 19,300 18,800 93,000 1,767,000,000
20/09/2022 19,000 0.20 1.05 18,800 19,000 18,500 105,000 1,995,000,000
19/09/2022 18,700 -0.60 -3.21 19,300 19,300 18,300 168,300 3,147,210,000
16/09/2022 19,000 -0.70 -3.68 19,700 19,700 19,000 181,800 3,454,200,000
15/09/2022 19,700 0.00 ■■ 0.00 19,700 20,100 19,500 119,600 2,356,120,000
14/09/2022 19,900 -0.10 -0.50 20,000 19,900 19,300 177,900 3,540,210,000
13/09/2022 19,700 0.50 2.54 19,200 20,400 19,600 328,400 6,469,480,000
12/09/2022 19,400 0.80 4.12 18,600 19,600 18,800 193,900 3,761,660,000
09/09/2022 18,800 0.10 0.53 18,700 18,900 18,300 92,200 1,733,360,000
08/09/2022 18,500 -0.70 -3.78 19,200 19,100 18,500 186,100 3,442,850,000
07/09/2022 18,900 -0.60 -3.17 19,500 19,500 18,900 235,800 4,456,620,000
06/09/2022 19,400 -0.20 -1.03 19,600 19,600 19,400 77,100 1,495,740,000
05/09/2022 19,500 0.10 0.51 19,400 19,800 19,400 108,200 2,109,900,000
31/08/2022 19,500 0.00 ■■ 0.00 19,500 19,500 19,300 104,700 2,041,650,000
30/08/2022 19,500 0.30 1.54 19,200 19,700 19,200 147,700 2,880,150,000
29/08/2022 19,300 -0.70 -3.63 20,000 19,900 19,000 290,500 5,606,650,000
26/08/2022 19,900 -0.20 -1.01 20,100 20,400 19,800 147,800 2,941,220,000
25/08/2022 20,100 0.00 ■■ 0.00 20,100 20,300 19,900 194,400 3,907,440,000
24/08/2022 20,100 0.30 1.49 19,800 20,300 19,800 124,500 2,502,450,000
23/08/2022 20,000 0.30 1.50 19,700 20,000 19,200 114,200 2,284,000,000
22/08/2022 19,700 -0.50 -2.54 20,200 20,100 19,500 241,000 4,747,700,000
19/08/2022 20,000 -0.30 -1.50 20,300 20,500 20,000 192,900 3,858,000,000
18/08/2022 20,200 -0.50 -2.48 20,700 20,700 20,200 179,200 3,619,840,000
17/08/2022 20,600 -0.50 -2.43 21,100 21,200 20,500 216,900 4,468,140,000
16/08/2022 20,900 0.40 1.91 20,500 21,800 20,400 398,600 8,330,740,000
15/08/2022 20,600 0.20 0.97 20,400 20,600 20,400 206,100 4,245,660,000
12/08/2022 20,500 -0.20 -0.98 20,700 20,600 20,300 160,700 3,294,350,000
11/08/2022 20,500 0.00 ■■ 0.00 20,500 21,000 20,300 469,400 9,622,700,000
10/08/2022 20,500 -0.10 -0.49 20,600 20,700 20,300 144,000 2,952,000,000
09/08/2022 20,600 0.10 0.49 20,500 20,900 20,200 301,900 6,219,140,000
08/08/2022 20,500 0.10 0.49 20,400 20,700 20,200 226,900 4,651,450,000
05/08/2022 20,500 -0.40 -1.95 20,900 20,700 20,300 292,500 5,996,250,000
04/08/2022 20,600 -0.20 -0.97 20,800 21,300 20,600 275,400 5,673,240,000
03/08/2022 21,000 0.80 3.81 20,200 21,300 19,900 567,900 11,925,900,000
02/08/2022 20,300 0.50 2.46 19,800 20,400 20,000 306,000 6,211,800,000
01/08/2022 20,000 0.50 2.50 19,500 20,500 19,500 302,300 6,046,000,000
29/07/2022 19,500 0.00 ■■ 0.00 19,500 19,700 19,200 107,700 2,100,150,000
28/07/2022 19,500 0.60 3.08 18,900 19,600 19,200 273,600 5,335,200,000
27/07/2022 19,200 0.40 2.08 18,800 19,300 18,600 119,300 2,290,560,000
26/07/2022 18,800 -0.20 -1.06 19,000 19,100 18,700 143,100 2,690,280,000
25/07/2022 19,000 -0.50 -2.63 19,500 19,400 18,700 183,800 3,492,200,000
22/07/2022 19,500 -0.20 -1.03 19,700 19,800 19,400 134,900 2,630,550,000
21/07/2022 19,600 0.00 ■■ 0.00 19,600 19,900 19,500 242,100 4,745,160,000
20/07/2022 19,600 0.40 2.04 19,200 19,900 19,300 171,200 3,355,520,000
19/07/2022 19,400 -0.30 -1.55 19,700 19,600 18,700 381,800 7,406,920,000
18/07/2022 19,700 0.00 ■■ 0.00 19,700 20,100 19,400 258,500 5,092,450,000
15/07/2022 19,500 0.10 0.51 19,400 20,400 19,300 352,300 6,869,850,000
14/07/2022 19,800 1.60 8.08 18,200 20,500 18,100 805,700 15,952,860,000
13/07/2022 18,200 -0.10 -0.55 18,300 18,500 18,000 246,100 4,479,020,000
12/07/2022 18,400 0.50 2.72 17,900 18,500 17,900 195,700 3,600,880,000
11/07/2022 17,900 0.60 3.35 17,300 18,300 17,400 412,300 7,380,170,000
08/07/2022 17,300 0.20 1.16 17,100 17,500 17,200 162,400 2,809,520,000
07/07/2022 17,300 0.00 ■■ 0.00 17,300 17,400 16,900 126,700 2,191,910,000
06/07/2022 17,100 -0.80 -4.68 17,900 17,600 17,000 254,900 4,358,790,000
05/07/2022 17,800 -0.50 -2.81 18,300 18,300 17,600 167,600 2,983,280,000
04/07/2022 18,300 0.20 1.09 18,100 18,600 18,000 78,600 1,438,380,000
01/07/2022 18,200 -0.50 -2.75 18,700 18,400 17,800 193,600 3,523,520,000
30/06/2022 18,500 -0.80 -4.32 19,300 19,300 18,200 249,800 4,621,300,000
29/06/2022 19,200 0.30 1.56 18,900 19,600 18,500 350,900 6,737,280,000
28/06/2022 19,000 0.20 1.05 18,800 19,000 18,700 181,700 3,452,300,000
27/06/2022 19,000 0.90 4.74 18,100 19,400 18,000 332,800 6,323,200,000
24/06/2022 17,900 0.30 1.68 17,600 18,300 17,700 287,500 5,146,250,000
23/06/2022 17,900 0.50 2.79 17,400 17,900 17,300 149,500 2,676,050,000
22/06/2022 17,400 0.20 1.15 17,200 18,200 17,000 194,200 3,379,080,000
21/06/2022 17,400 -0.80 -4.60 18,200 17,800 16,000 365,300 6,356,220,000
20/06/2022 17,500 -1.00 -5.71 18,500 19,100 17,300 218,500 3,823,750,000
17/06/2022 18,500 -1.10 -5.95 19,600 19,200 18,000 299,600 5,542,600,000
16/06/2022 19,500 0.20 1.03 19,300 19,900 19,300 216,100 4,213,950,000
15/06/2022 19,200 -0.40 -2.08 19,600 20,100 18,500 296,600 5,694,720,000
14/06/2022 19,400 -0.60 -3.09 20,000 20,000 19,300 420,800 8,163,520,000
13/06/2022 19,700 -1.60 -8.12 21,300 21,100 19,500 486,800 9,589,960,000
10/06/2022 21,100 -0.40 -1.90 21,500 21,600 21,000 269,600 5,688,560,000
09/06/2022 21,600 0.10 0.46 21,500 21,800 21,300 204,800 4,423,680,000
08/06/2022 21,500 0.70 3.26 20,800 21,800 21,100 280,400 6,028,600,000
07/06/2022 21,000 -0.30 -1.43 21,300 21,200 20,400 331,400 6,959,400,000
06/06/2022 21,100 0.00 ■■ 0.00 21,100 21,600 21,000 182,800 3,857,080,000
03/06/2022 21,300 -0.30 -1.41 21,600 21,500 20,900 404,500 8,615,850,000
02/06/2022 21,200 -1.00 -4.72 22,200 22,300 21,100 528,200 11,197,840,000
01/06/2022 22,300 -0.30 -1.35 22,600 22,600 21,800 213,700 4,765,510,000
31/05/2022 22,600 -0.20 -0.88 22,800 23,000 22,400 275,600 6,228,560,000
30/05/2022 22,800 0.70 3.07 22,100 23,300 21,800 623,800 14,222,640,000
27/05/2022 22,100 -0.20 -0.90 22,300 22,500 21,600 289,100 6,389,110,000
26/05/2022 22,300 0.20 0.90 22,100 23,000 22,000 252,400 5,628,520,000
25/05/2022 22,700 2.00 8.81 20,700 23,500 20,800 642,400 14,582,480,000
24/05/2022 20,900 -0.10 -0.48 21,000 21,300 20,200 154,900 3,237,410,000
23/05/2022 21,000 0.20 0.95 20,800 21,400 20,600 270,800 5,686,800,000
20/05/2022 21,000 0.20 0.95 20,800 21,300 20,500 282,600 5,934,600,000
19/05/2022 20,500 -1.10 -5.37 21,600 21,200 18,800 429,100 8,796,550,000
18/05/2022 21,200 0.30 1.42 20,900 22,600 21,000 215,400 4,566,480,000
17/05/2022 22,000 1.80 8.18 20,200 22,300 19,600 298,000 6,556,000,000
16/05/2022 19,700 -0.30 -1.52 20,000 21,200 18,000 386,300 7,610,110,000
13/05/2022 19,200 -2.80 -14.58 22,000 21,900 18,700 962,600 18,481,920,000
12/05/2022 21,500 -0.90 -4.19 22,400 22,900 21,000 310,700 6,680,050,000
11/05/2022 22,800 1.10 4.82 21,700 22,900 22,000 310,000 7,068,000,000
10/05/2022 22,400 -0.10 -0.45 22,500 22,500 20,700 621,200 13,914,880,000
09/05/2022 21,500 -3.40 -15.81 24,900 24,500 21,300 724,700 15,581,050,000
29/04/2022 26,700 0.90 3.37 25,800 28,400 26,100 218,600 5,836,620,000
28/04/2022 26,200 1.20 4.58 25,000 26,900 25,200 294,100 7,705,420,000
27/04/2022 25,200 0.40 1.59 24,800 25,500 24,800 281,800 7,101,360,000
26/04/2022 25,500 -0.80 -3.14 26,300 26,300 23,700 475,500 12,125,250,000
25/04/2022 27,100 -0.20 -0.74 27,300 27,300 27,000 4,600 124,660,000
23/04/2022 27,300 0.10 0.37 27,200 28,100 26,500 76,030 2,075,619,000
22/04/2022 27,300 0.10 0.37 27,200 28,100 26,500 76,030 2,075,619,000
21/04/2022 27,300 0.00 ■■ 0.00 27,300 27,800 26,000 58,540 1,598,142,000
20/04/2022 27,000 -0.90 -3.33 27,900 27,900 26,600 72,270 1,951,290,000
19/04/2022 27,500 -0.20 -0.73 27,700 28,400 27,400 58,690 1,613,975,000
18/04/2022 27,700 -1.50 -5.42 29,200 29,000 26,700 84,390 2,337,603,000
16/04/2022 29,100 -0.20 -0.69 29,300 30,500 28,900 46,680 1,358,388,000
15/04/2022 29,100 -0.20 -0.69 29,300 30,500 28,900 466,800 13,583,880,000
14/04/2022 29,400 0.30 1.02 29,100 29,700 29,100 202,900 5,965,260,000
13/04/2022 29,300 0.00 ■■ 0.00 29,300 29,600 28,600 574,700 16,838,710,000
12/04/2022 29,000 -1.30 -4.48 30,300 30,600 28,400 927,700 26,903,300,000
08/04/2022 30,200 -1.00 -3.31 31,200 31,000 29,800 745,100 22,502,020,000
07/04/2022 31,000 0.20 0.65 30,800 31,700 30,800 528,900 16,395,900,000
06/04/2022 31,100 -0.10 -0.32 31,200 31,200 30,500 675,400 21,004,940,000
05/04/2022 31,200 -0.60 -1.92 31,800 32,200 30,900 706,200 22,033,440,000
04/04/2022 31,500 -0.20 -0.63 31,700 32,500 31,400 661,400 20,834,100,000
01/04/2022 32,000 -0.20 -0.63 32,200 32,100 31,400 671,700 21,494,400,000
31/03/2022 32,300 -0.10 -0.31 32,400 32,700 31,900 531,500 17,167,450,000
30/03/2022 32,000 -0.50 -1.56 32,500 33,400 31,000 1,261,100 40,355,200,000
29/03/2022 32,900 2.10 6.38 30,800 33,400 30,900 1,680,300 55,281,870,000
28/03/2022 31,100 -0.30 -0.96 31,400 31,800 29,800 1,305,900 40,613,490,000
25/03/2022 31,400 -0.60 -1.91 32,000 32,500 31,000 835,000 26,219,000,000
24/03/2022 31,800 0.30 0.94 31,500 32,400 31,500 967,500 30,766,500,000
23/03/2022 31,400 1.00 3.18 30,400 32,000 30,400 1,214,800 38,144,720,000
22/03/2022 30,700 0.80 2.61 29,900 30,900 30,100 603,300 18,521,310,000
21/03/2022 30,200 0.00 ■■ 0.00 30,200 30,200 29,500 615,000 18,573,000,000
18/03/2022 30,000 -0.80 -2.67 30,800 31,000 29,800 831,800 24,954,000,000
17/03/2022 30,700 0.70 2.28 30,000 31,700 30,000 777,100 23,856,970,000
16/03/2022 30,000 0.10 0.33 29,900 30,700 29,600 705,300 21,159,000,000
15/03/2022 30,100 -1.00 -3.32 31,100 30,900 29,300 1,259,400 37,907,940,000
14/03/2022 30,700 -2.10 -6.84 32,800 32,800 30,500 1,876,000 57,593,200,000
11/03/2022 32,300 -1.10 -3.41 33,400 33,800 32,300 1,501,600 48,501,680,000
10/03/2022 33,500 1.20 3.58 32,300 34,300 32,800 1,475,100 49,415,850,000
09/03/2022 33,500 2.30 6.87 31,200 34,000 30,300 2,923,600 97,940,600,000
08/03/2022 30,700 0.30 0.98 30,400 32,600 30,300 2,175,100 66,775,570,000
07/03/2022 30,900 2.00 6.47 28,900 31,500 28,300 2,923,800 90,345,420,000
04/03/2022 28,900 0.00 ■■ 0.00 28,900 29,500 28,600 582,100 16,822,690,000
03/03/2022 29,100 1.00 3.44 28,100 29,300 28,000 1,541,900 44,869,290,000
02/03/2022 28,200 0.20 0.71 28,000 29,000 27,600 938,000 26,451,600,000
01/03/2022 27,600 -0.80 -2.90 28,400 28,700 27,600 1,009,500 27,862,200,000
28/02/2022 28,300 0.60 2.12 27,700 29,200 27,600 1,617,300 45,769,590,000
25/02/2022 27,600 1.50 5.43 26,100 28,600 26,400 1,558,400 43,011,840,000
24/02/2022 26,300 -0.50 -1.90 26,800 27,000 25,200 923,000 24,274,900,000
23/02/2022 26,600 0.00 ■■ 0.00 26,600 27,300 26,600 461,800 12,283,880,000
22/02/2022 26,800 0.50 1.87 26,300 27,400 25,800 872,200 23,374,960,000
21/02/2022 26,800 1.40 5.22 25,400 27,000 25,400 646,400 17,323,520,000
18/02/2022 25,400 0.30 1.18 25,100 25,700 24,900 571,700 14,521,180,000
17/02/2022 25,200 0.50 1.98 24,700 25,800 24,700 258,900 6,524,280,000
16/02/2022 24,900 0.30 1.20 24,600 25,000 24,500 223,200 5,557,680,000
15/02/2022 24,800 -0.20 -0.81 25,000 24,900 24,500 317,100 7,864,080,000
14/02/2022 24,700 -1.00 -4.05 25,700 25,600 24,600 338,400 8,358,480,000
11/02/2022 25,600 0.00 ■■ 0.00 25,600 26,000 25,400 186,300 4,769,280,000
10/02/2022 25,800 0.20 0.78 25,600 26,000 25,200 237,000 6,114,600,000
09/02/2022 25,700 -0.10 -0.39 25,800 26,000 25,300 183,100 4,705,670,000
08/02/2022 25,700 0.60 2.33 25,100 26,000 25,300 248,800 6,394,160,000
07/02/2022 25,300 0.90 3.56 24,400 25,400 24,400 182,600 4,619,780,000
28/01/2022 24,400 0.40 1.64 24,000 25,000 24,000 250,900 6,121,960,000
27/01/2022 24,000 0.20 0.83 23,800 24,700 23,700 136,100 3,266,400,000
26/01/2022 23,800 0.30 1.26 23,500 24,000 23,600 136,900 3,258,220,000
25/01/2022 23,900 0.10 0.42 23,800 23,900 23,100 215,700 5,155,230,000
24/01/2022 23,600 -0.70 -2.97 24,300 24,300 23,200 282,200 6,659,920,000
21/01/2022 24,700 0.40 1.62 24,300 24,900 24,100 245,100 6,053,970,000
20/01/2022 24,700 1.20 4.86 23,500 25,000 23,900 264,200 6,525,740,000
19/01/2022 23,800 0.70 2.94 23,100 24,000 22,000 295,800 7,040,040,000
18/01/2022 22,500 -2.10 -9.33 24,600 23,900 22,500 591,300 13,304,250,000
17/01/2022 23,900 -2.00 -8.37 25,900 26,400 23,000 822,000 19,645,800,000
14/01/2022 25,800 -0.70 -2.71 26,500 26,500 25,700 339,400 8,756,520,000
13/01/2022 26,400 -0.20 -0.76 26,600 27,300 25,900 409,800 10,818,720,000
12/01/2022 26,500 -1.10 -4.15 27,600 27,500 25,500 862,300 22,850,950,000
11/01/2022 27,400 -1.30 -4.74 28,700 28,400 27,100 907,000 24,851,800,000
10/01/2022 28,400 -0.60 -2.11 29,000 29,200 28,300 611,500 17,366,600,000
07/01/2022 28,900 -0.50 -1.73 29,400 30,000 28,700 659,200 19,050,880,000
06/01/2022 29,700 2.20 7.41 27,500 30,300 27,600 2,330,800 69,224,760,000
05/01/2022 27,600 0.20 0.72 27,400 27,900 27,300 326,900 9,022,440,000
04/01/2022 27,500 0.40 1.45 27,100 28,000 27,000 612,700 16,849,250,000
31/12/2021 27,100 -0.10 -0.37 27,100 27,600 26,900 319,600 8,661,160,000
30/12/2021 27,300 0.10 0.37 27,200 27,300 26,900 469,700 12,822,810,000
29/12/2021 27,200 -0.10 -0.37 27,300 27,500 27,000 262,700 7,145,440,000
22/12/2021 28,100 -0.10 -0.36 28,200 28,700 28,000 606,500 17,042,650,000
21/12/2021 28,300 -0.30 -1.06 28,600 28,800 28,000 414,900 11,741,670,000
20/12/2021 28,800 1.10 3.82 27,700 29,500 27,600 1,023,000 29,462,400,000
17/12/2021 27,800 -0.10 -0.36 27,900 28,100 27,600 431,800 12,004,040,000
16/12/2021 28,000 -0.10 -0.36 28,100 28,500 27,600 407,800 11,418,400,000
15/12/2021 28,000 0.10 0.36 27,900 28,800 27,700 525,700 14,719,600,000
14/12/2021 27,900 0.40 1.43 27,500 29,000 27,200 306,100 8,540,190,000
13/12/2021 27,600 0.00 ■■ 0.00 27,600 27,900 27,200 451,700 12,466,920,000
10/12/2021 27,300 -0.50 -1.83 27,800 28,000 27,200 486,200 13,273,260,000
09/12/2021 27,800 0.30 1.08 27,500 28,300 27,500 394,700 10,972,660,000
08/12/2021 27,800 0.80 2.88 27,000 27,900 27,200 263,800 7,333,640,000
07/12/2021 27,300 0.40 1.47 26,900 27,500 26,400 391,600 10,690,680,000
06/12/2021 26,800 -1.30 -4.85 28,100 27,900 26,000 531,400 14,241,520,000
03/12/2021 27,500 -1.20 -4.36 28,700 29,100 27,100 702,300 19,313,250,000
02/12/2021 28,600 -0.90 -3.15 29,500 29,500 28,400 672,600 19,236,360,000
01/12/2021 29,500 -0.60 -2.03 30,100 30,100 29,300 401,700 11,850,150,000
30/11/2021 29,700 0.20 0.67 29,500 31,000 29,400 834,700 24,790,590,000
29/11/2021 30,400 1.30 4.28 29,100 30,800 27,900 1,350,900 41,067,360,000
26/11/2021 28,800 0.20 0.69 28,600 29,900 28,600 591,900 17,046,720,000
25/11/2021 29,200 1.30 4.45 27,900 29,800 27,700 1,028,700 30,038,040,000
24/11/2021 27,900 0.70 2.51 27,200 28,300 27,700 440,200 12,281,580,000
23/11/2021 27,700 0.60 2.17 27,100 28,300 26,000 524,100 14,517,570,000
22/11/2021 26,700 -2.00 -7.49 28,700 28,400 26,200 949,400 25,348,980,000
19/11/2021 28,100 -1.80 -6.41 29,900 30,000 27,100 1,427,400 40,109,940,000
18/11/2021 29,800 0.40 1.34 29,400 30,500 29,400 834,000 24,853,200,000
17/11/2021 29,700 -0.50 -1.68 30,200 30,000 29,000 1,163,900 34,567,830,000
16/11/2021 29,900 -0.80 -2.68 30,700 31,000 29,100 979,500 29,287,050,000
15/11/2021 30,700 2.60 8.47 28,100 32,300 29,500 1,387,700 42,602,390,000
12/11/2021 29,300 3.80 12.97 25,500 29,300 25,300 3,296,600 96,590,380,000
11/11/2021 25,500 0.30 1.18 25,200 25,800 25,000 657,900 16,776,450,000
10/11/2021 25,400 -0.20 -0.79 25,600 25,600 25,100 728,700 18,508,980,000
09/11/2021 25,500 -0.40 -1.57 25,900 26,300 25,400 573,000 14,611,500,000
08/11/2021 25,900 0.70 2.70 25,200 26,300 25,000 851,200 22,046,080,000
05/11/2021 25,500 0.40 1.57 25,100 25,800 24,900 663,600 16,921,800,000
04/11/2021 25,000 -0.40 -1.60 25,400 25,500 24,700 62,070 1,551,750,000
03/11/2021 24,900 -1.10 -4.42 26,000 26,300 24,600 1,605,800 39,984,420,000
02/11/2021 26,100 -0.30 -1.15 26,400 26,500 25,700 1,047,200 27,331,920,000
01/11/2021 26,300 -0.60 -2.28 26,900 27,000 26,100 968,800 25,479,440,000
29/10/2021 26,900 0.00 ■■ 0.00 26,900 27,500 26,500 1,076,000 28,944,400,000
28/10/2021 27,100 1.10 4.06 26,000 27,500 26,300 1,540,800 41,755,680,000
27/10/2021 26,300 0.70 2.66 25,600 26,500 25,500 84,770 2,229,451,000
26/10/2021 25,800 -0.70 -2.71 26,500 26,200 25,000 1,142,100 29,466,180,000
25/10/2021 26,300 0.00 ■■ 0.00 26,300 27,000 26,200 733,000 19,277,900,000
22/10/2021 26,400 0.10 0.38 26,300 27,000 26,000 801,700 21,164,880,000
21/10/2021 26,200 -0.30 -1.15 26,500 26,800 26,000 534,500 14,003,900,000
20/10/2021 26,600 -0.10 -0.38 26,700 27,200 26,000 956,600 25,445,560,000
19/10/2021 26,800 0.70 2.61 26,100 27,800 25,500 1,178,600 31,586,480,000
18/10/2021 26,000 0.80 3.08 25,200 26,500 25,300 1,537,700 39,980,200,000
15/10/2021 25,200 -0.10 -0.40 25,300 25,600 24,700 1,055,200 26,591,040,000
14/10/2021 25,300 0.20 0.79 25,100 25,500 25,000 785,500 19,873,150,000
13/10/2021 25,000 0.30 1.20 24,700 25,600 24,700 975,300 24,382,500,000
12/10/2021 25,000 0.40 1.60 24,600 25,800 24,100 1,603,100 40,077,500,000
11/10/2021 24,600 -0.40 -1.63 25,000 25,100 24,200 808,600 19,891,560,000
08/10/2021 24,800 0.30 1.21 24,500 25,400 24,500 1,067,700 26,478,960,000
07/10/2021 25,000 2.00 8.00 23,000 25,800 23,100 2,892,600 72,315,000,000
06/10/2021 22,900 0.10 0.44 22,800 23,400 22,700 649,600 14,875,840,000
05/10/2021 22,700 0.30 1.32 22,400 23,300 22,500 475,400 10,791,580,000
04/10/2021 22,900 1.20 5.24 21,800 23,400 21,500 1,423,800 32,605,020,000
01/10/2021 21,400 -0.40 -1.87 21,800 21,900 21,300 387,100 8,283,940,000
30/09/2021 22,000 0.90 4.09 21,100 22,300 21,300 552,100 12,146,200,000
29/09/2021 21,300 0.40 1.88 20,900 21,500 20,800 520,000 11,076,000,000
28/09/2021 21,200 -0.20 -0.94 22,400 21,300 20,500 517,200 10,964,640,000
27/09/2021 20,900 -1.50 -7.18 22,400 22,400 20,700 1,205,100 25,186,590,000
24/09/2021 22,300 -0.80 -3.59 23,100 23,000 22,000 753,500 16,803,050,000
23/09/2021 22,600 -0.50 -2.21 23,100 23,800 22,400 945,000 21,357,000,000
22/09/2021 23,200 1.00 4.31 22,200 23,800 22,300 944,500 21,912,400,000
21/09/2021 22,500 -0.70 -3.11 23,200 22,900 21,900 1,271,300 28,604,250,000
20/09/2021 23,200 -0.60 -2.59 23,800 23,900 22,700 1,715,200 39,792,640,000
17/09/2021 23,900 -0.30 -1.26 24,200 24,300 23,500 987,800 23,608,420,000
16/09/2021 24,100 0.70 2.90 23,400 24,800 23,400 1,384,800 33,373,680,000
15/09/2021 23,600 0.00 ■■ 0.00 23,600 23,600 22,900 1,030,700 24,324,520,000
14/09/2021 23,400 0.50 2.14 22,900 23,900 22,500 1,582,800 37,037,520,000
13/09/2021 22,800 -0.60 -2.63 23,400 23,500 22,600 1,102,500 25,137,000,000
10/09/2021 23,200 0.70 3.02 22,500 23,800 22,700 1,678,900 38,950,480,000
09/09/2021 22,900 1.10 4.80 21,800 22,900 21,600 1,423,700 32,602,730,000
08/09/2021 21,800 -0.50 -2.29 22,300 22,100 21,400 1,625,100 35,427,180,000
07/09/2021 22,200 -0.60 -2.70 22,800 22,900 21,600 1,414,500 31,401,900,000
06/09/2021 22,900 1.20 5.24 21,700 23,300 22,000 2,085,600 47,760,240,000
01/09/2021 22,100 1.80 8.14 20,300 22,500 20,200 3,107,100 68,666,910,000
31/08/2021 20,300 0.10 0.49 20,200 20,600 20,100 401,300 8,146,390,000
30/08/2021 20,400 1.20 5.88 19,200 20,500 19,400 715,900 14,604,360,000
27/08/2021 19,400 -0.10 -0.52 19,500 19,500 18,900 425,800 8,260,520,000
26/08/2021 19,400 -0.10 -0.52 19,500 20,000 19,100 472,000 9,156,800,000
25/08/2021 19,800 0.30 1.52 19,500 19,800 19,300 358,100 7,090,380,000
24/08/2021 19,500 -0.30 -1.54 19,800 19,900 19,200 584,500 11,397,750,000
23/08/2021 19,500 -1.50 -7.69 21,000 20,700 19,400 823,100 16,050,450,000
20/08/2021 20,500 -0.60 -2.93 21,100 21,800 19,700 1,653,700 33,900,850,000
19/08/2021 21,100 -0.40 -1.90 21,500 21,400 20,900 553,600 11,680,960,000
18/08/2021 21,200 -0.20 -0.94 21,400 21,800 21,100 680,000 14,416,000,000
17/08/2021 21,300 0.70 3.29 20,600 21,700 20,700 1,689,400 35,984,220,000
16/08/2021 20,700 0.40 1.93 20,300 20,800 20,300 486,300 10,066,410,000
13/08/2021 20,700 0.10 0.48 20,600 20,800 19,800 640,500 13,258,350,000
12/08/2021 20,600 -0.20 -0.97 20,800 21,100 20,300 533,300 10,985,980,000
11/08/2021 20,600 -0.60 -2.91 21,200 21,400 20,500 900,800 18,556,480,000
10/08/2021 21,000 0.20 0.95 20,800 21,500 20,800 832,500 17,482,500,000
09/08/2021 20,800 0.40 1.92 20,400 21,000 20,400 738,800 15,367,040,000
06/08/2021 20,400 0.80 3.92 19,600 20,700 19,600 913,900 18,643,560,000
05/08/2021 19,700 0.10 0.51 19,600 19,700 19,500 253,600 4,995,920,000
04/08/2021 19,600 0.00 ■■ 0.00 19,600 19,800 19,500 435,100 8,527,960,000
03/08/2021 19,500 0.00 ■■ 0.00 19,500 19,800 19,100 319,900 6,238,050,000
02/08/2021 19,500 0.00 ■■ 0.00 19,500 19,700 19,100 340,700 6,643,650,000
30/07/2021 19,500 0.40 2.05 19,100 19,700 19,100 594,200 11,586,900,000
29/07/2021 19,200 0.00 ■■ 0.00 19,200 19,300 19,000 165,100 3,169,920,000
28/07/2021 19,200 -0.10 -0.52 19,300 19,400 19,100 136,900 2,628,480,000
27/07/2021 19,300 0.10 0.52 19,200 19,500 19,100 305,500 5,896,150,000
26/07/2021 19,400 -0.10 -0.52 19,500 19,500 19,000 174,700 3,389,180,000
23/07/2021 19,400 -0.10 -0.52 19,500 19,800 19,300 195,500 3,792,700,000
22/07/2021 19,600 0.60 3.06 19,000 19,700 18,900 478,800 9,384,480,000
21/07/2021 19,000 0.10 0.53 18,900 19,300 18,800 181,000 3,439,000,000
20/07/2021 19,000 0.20 1.05 18,800 19,100 18,600 322,800 6,133,200,000
19/07/2021 19,000 -0.20 -1.05 19,200 19,200 18,300 419,700 7,974,300,000
16/07/2021 19,100 0.00 ■■ 0.00 19,100 19,500 19,000 130,600 2,494,460,000
15/07/2021 19,400 0.50 2.58 18,900 19,400 18,800 220,400 4,275,760,000
14/07/2021 19,000 0.10 0.53 18,900 19,100 18,700 393,000 7,467,000,000
13/07/2021 19,000 0.80 4.21 18,200 19,100 18,600 517,500 9,832,500,000
12/07/2021 19,000 0.20 1.05 18,800 19,000 17,500 1,041,900 19,796,100,000
09/07/2021 18,600 -0.60 -3.23 19,200 19,100 18,300 599,300 11,146,980,000
08/07/2021 19,200 0.30 1.56 18,900 19,500 18,900 393,400 7,553,280,000
07/07/2021 19,200 -0.40 -2.08 19,600 19,300 18,500 617,600 11,857,920,000
06/07/2021 19,000 -1.00 -5.26 20,000 20,000 18,600 923,500 17,546,500,000
05/07/2021 19,700 -0.80 -4.06 20,500 20,700 19,700 1,152,600 22,706,220,000
02/07/2021 20,600 0.00 ■■ 0.00 20,600 20,900 20,300 648,900 13,367,340,000
01/07/2021 20,700 0.10 0.48 20,600 20,800 20,500 410,100 8,489,070,000
30/06/2021 20,600 0.00 ■■ 0.00 20,600 20,800 20,500 435,900 8,979,540,000
29/06/2021 20,600 -0.20 -0.97 20,800 21,100 20,500 569,100 11,723,460,000
28/06/2021 20,900 0.30 1.44 20,600 21,200 20,400 627,400 13,112,660,000
25/06/2021 21,000 -0.30 -1.43 21,300 21,100 20,200 1,007,200 21,151,200,000
24/06/2021 20,900 -1.00 -4.78 21,900 22,000 20,500 1,542,500 32,238,250,000
23/06/2021 21,800 -0.90 -4.13 22,700 22,700 21,600 765,500 16,687,900,000
22/06/2021 22,500 -0.40 -1.78 22,900 23,700 22,500 1,183,100 26,619,750,000
21/06/2021 22,700 1.10 4.85 21,600 23,800 21,600 2,885,700 65,505,390,000
18/06/2021 21,600 0.30 1.39 21,300 21,900 21,100 913,300 19,727,280,000
17/06/2021 21,400 -0.20 -0.93 21,600 21,600 21,000 881,600 18,866,240,000
16/06/2021 21,500 -0.50 -2.33 22,000 22,300 21,100 944,300 20,302,450,000
15/06/2021 21,900 0.20 0.91 21,700 22,300 21,700 734,600 16,087,740,000
14/06/2021 21,600 0.50 2.31 21,100 22,000 21,300 1,361,300 29,404,080,000
11/06/2021 21,300 -0.10 -0.47 21,400 21,700 20,800 839,300 17,877,090,000
10/06/2021 21,100 0.10 0.47 21,000 22,000 21,000 687,300 14,502,030,000
09/06/2021 21,300 -0.60 -2.82 21,900 21,500 20,500 682,700 14,541,510,000
08/06/2021 21,500 0.50 2.33 21,000 22,500 21,000 3,214,300 69,107,450,000
07/06/2021 21,000 0.40 1.90 20,600 21,600 19,800 1,605,000 33,705,000,000
04/06/2021 20,700 -0.80 -3.86 21,500 21,300 20,200 1,349,900 27,942,930,000
03/06/2021 21,100 0.30 1.42 20,800 22,300 21,000 1,215,100 25,638,610,000
02/06/2021 21,000 1.60 7.62 19,400 21,600 19,600 3,068,100 64,430,100,000
01/06/2021 19,600 1.10 5.61 18,500 19,900 18,700 1,333,200 26,130,720,000
31/05/2021 18,800 -0.10 -0.53 18,900 19,000 18,100 926,000 17,408,800,000
28/05/2021 19,000 0.10 0.53 18,900 19,000 18,600 573,600 10,898,400,000
27/05/2021 18,800 -0.50 -2.66 19,300 19,300 18,700 429,200 8,068,960,000
26/05/2021 19,400 -0.20 -1.03 19,600 19,700 18,700 368,100 7,141,140,000
25/05/2021 19,700 1.00 5.08 18,700 20,500 18,700 1,281,300 25,241,610,000
24/05/2021 18,700 0.20 1.07 18,500 19,000 18,500 350,700 6,558,090,000
21/05/2021 18,600 0.10 0.54 18,500 18,700 18,200 536,100 9,971,460,000
20/05/2021 18,300 -0.70 -3.83 19,000 18,900 18,200 859,700 15,732,510,000
19/05/2021 18,900 -0.40 -2.12 19,300 19,300 18,800 579,900 10,960,110,000
18/05/2021 19,300 -0.30 -1.55 19,600 19,800 19,100 405,800 7,831,940,000
17/05/2021 19,500 -0.10 -0.51 19,600 20,000 19,400 351,800 6,860,100,000
14/05/2021 19,500 0.00 ■■ 0.00 19,500 20,200 19,400 631,200 12,308,400,000
13/05/2021 19,500 -0.20 -1.03 19,700 19,900 19,400 387,800 7,562,100,000
12/05/2021 19,900 0.00 ■■ 0.00 19,900 19,900 19,500 227,600 4,529,240,000
11/05/2021 19,900 1.00 5.03 18,900 20,400 19,000 1,098,500 21,860,150,000
10/05/2021 19,000 -0.10 -0.53 19,100 19,300 18,600 1,045,600 19,866,400,000
07/05/2021 18,900 -0.60 -3.17 19,500 19,500 18,900 744,400 14,069,160,000
06/05/2021 19,500 -0.20 -1.03 19,700 19,700 19,300 619,200 12,074,400,000
05/05/2021 19,600 0.40 2.04 19,200 19,900 19,200 568,900 11,150,440,000
04/05/2021 19,200 -0.60 -3.13 19,800 19,900 19,000 194,300 3,730,560,000
29/04/2021 19,900 0.10 0.50 19,800 20,400 19,600 332,900 6,624,710,000
28/04/2021 19,800 0.20 1.01 19,600 20,000 19,500 365,400 7,234,920,000
27/04/2021 19,700 -0.30 -1.52 20,000 19,800 19,400 419,600 8,266,120,000
26/04/2021 19,400 -1.00 -5.15 20,400 20,800 19,300 1,177,600 22,845,440,000
23/04/2021 20,600 -0.30 -1.46 20,900 20,700 20,000 929,000 19,137,400,000
22/04/2021 20,100 -1.80 -8.96 21,900 21,900 20,000 1,074,000 21,587,400,000
20/04/2021 21,400 0.10 0.47 21,300 22,400 21,300 1,457,500 31,190,500,000
19/04/2021 21,500 -0.20 -0.93 21,700 22,000 21,000 1,180,400 25,378,600,000
16/04/2021 22,000 -0.50 -2.27 22,500 22,500 21,000 1,082,900 23,823,800,000
15/04/2021 22,200 0.00 ■■ 0.00 22,200 23,000 22,100 2,084,700 46,280,340,000
14/04/2021 22,600 1.10 4.87 21,500 22,800 21,000 2,834,100 64,050,660,000
13/04/2021 21,300 -0.30 -1.41 21,600 21,900 21,100 1,073,300 22,861,290,000
12/04/2021 21,600 -0.30 -1.39 21,900 22,100 21,300 1,383,300 29,879,280,000
09/04/2021 21,800 -0.30 -1.38 22,100 22,200 20,800 723,400 15,770,120,000
08/04/2021 22,000 0.00 ■■ 0.00 22,000 22,500 21,700 635,100 13,972,200,000
07/04/2021 22,200 1.30 5.86 20,900 22,300 20,900 2,346,500 52,092,300,000
06/04/2021 20,900 -0.10 -0.48 21,000 21,000 20,600 566,200 11,833,580,000
05/04/2021 20,900 -0.30 -1.44 21,200 21,500 20,800 528,500 11,045,650,000
02/04/2021 21,200 0.00 ■■ 0.00 21,200 21,600 21,100 483,100 10,241,720,000
01/04/2021 21,300 0.40 1.88 20,900 21,500 20,900 641,300 13,659,690,000
31/03/2021 21,000 0.20 0.95 20,800 21,200 20,600 525,300 11,031,300,000
30/03/2021 20,900 0.60 2.87 20,300 21,200 20,300 784,200 16,389,780,000
29/03/2021 20,600 0.40 1.94 20,200 20,800 20,000 570,300 11,748,180,000
26/03/2021 20,700 -0.10 -0.48 20,800 20,800 19,500 1,105,400 22,881,780,000
25/03/2021 20,700 -0.40 -1.93 21,100 21,200 20,400 502,500 10,401,750,000
24/03/2021 21,000 -0.80 -3.81 21,800 21,700 20,500 1,217,000 25,557,000,000
23/03/2021 21,800 -0.70 -3.21 22,500 22,500 21,200 1,647,400 35,913,320,000
22/03/2021 22,400 -0.10 -0.45 22,500 22,900 22,200 673,700 15,090,880,000
19/03/2021 22,500 -0.50 -2.22 23,000 22,900 22,200 786,600 17,698,500,000
18/03/2021 22,900 0.10 0.44 22,800 23,600 22,700 879,600 20,142,840,000
17/03/2021 22,900 0.70 3.06 22,200 23,200 22,100 1,732,000 39,662,800,000
16/03/2021 22,300 0.20 0.90 22,100 22,800 21,900 883,600 19,704,280,000
15/03/2021 22,200 0.10 0.45 22,100 22,300 21,800 931,800 20,685,960,000
12/03/2021 22,200 0.00 ■■ 0.00 22,200 22,500 21,900 880,400 19,544,880,000
11/03/2021 22,200 0.20 0.90 22,000 22,400 22,000 569,800 12,649,560,000
10/03/2021 22,100 -0.10 -0.45 22,200 22,400 21,500 923,300 20,404,930,000
09/03/2021 22,200 -0.40 -1.80 22,600 22,500 21,900 882,300 19,587,060,000
08/03/2021 22,500 0.20 0.89 22,300 23,000 22,200 1,133,200 25,497,000,000
05/03/2021 22,400 0.00 ■■ 0.00 22,400 22,800 21,000 1,338,600 29,984,640,000
04/03/2021 22,500 -0.70 -3.11 23,200 23,500 21,500 2,083,000 46,867,500,000
03/03/2021 23,300 0.70 3.00 22,600 23,600 22,700 1,229,900 28,656,670,000
02/03/2021 22,700 1.10 4.85 21,600 23,400 21,600 2,381,200 54,053,240,000
01/03/2021 21,800 0.50 2.29 21,300 21,900 21,300 908,000 19,794,400,000
26/02/2021 21,400 -0.30 -1.40 21,700 21,700 21,000 889,800 19,041,720,000
25/02/2021 21,800 0.60 2.75 21,200 22,100 21,200 1,535,800 33,480,440,000
24/02/2021 21,200 0.40 1.89 20,800 21,800 20,800 1,897,200 40,220,640,000
23/02/2021 21,100 0.10 0.47 21,000 21,100 20,600 870,900 18,375,990,000
22/02/2021 20,900 -0.40 -1.91 21,300 21,500 20,600 984,200 20,569,780,000
19/02/2021 21,600 1.10 5.09 20,500 21,800 20,300 535,300 11,562,480,000
18/02/2021 20,800 1.60 7.69 19,200 20,900 19,400 1,446,600 30,089,280,000
17/02/2021 19,500 0.90 4.62 18,600 19,500 18,900 709,600 13,837,200,000
09/02/2021 18,900 0.30 1.59 18,600 19,000 18,200 526,700 9,954,630,000
08/02/2021 18,200 -0.80 -4.40 19,400 19,500 18,000 1,085,300 19,752,460,000
05/02/2021 19,300 -0.10 -0.52 19,400 19,400 18,700 921,100 17,777,230,000
05/01/2021 22,800 0.40 1.75 22,400 23,100 22,300 616,000 14,044,800,000
04/01/2021 22,400 0.70 3.13 21,700 22,800 21,900 2,746,700 61,526,080,000
31/12/2020 22,000 0.60 2.73 21,400 22,500 21,300 1,377,200 30,298,400,000
30/12/2020 21,400 -0.20 -0.93 21,600 21,800 21,000 1,769,400 37,865,160,000
29/12/2020 21,700 0.30 1.38 21,400 22,300 20,900 234,140 5,080,838,000
28/12/2020 21,000 -0.50 -2.38 21,500 22,100 21,000 131,780 2,767,380,000
27/12/2020 21,400 0.90 4.21 20,500 22,200 20,500 212,810 4,554,134,000
25/12/2020 21,400 0.90 4.21 20,500 22,200 20,500 212,810 4,554,134,000
24/12/2020 20,900 -1.00 -4.78 21,900 21,600 19,600 219,330 4,583,997,000
23/12/2020 21,600 -0.80 -3.70 22,400 23,200 19,400 236,450 5,107,320,000
22/12/2020 22,100 1.80 8.14 20,300 23,300 20,300 199,360 4,405,856,000
21/12/2020 20,700 1.90 9.18 18,800 21,600 18,900 275,740 5,707,818,000
20/12/2020 19,100 0.80 4.19 18,300 19,600 17,800 277,880 5,307,508,000
18/12/2020 19,100 0.80 4.19 18,300 19,600 17,800 277,880 5,307,508,000
17/12/2020 17,900 -0.60 -3.35 18,500 18,900 17,900 136,470 2,442,813,000
16/12/2020 18,700 0.50 2.67 18,200 18,700 18,100 127,360 2,381,632,000
15/12/2020 18,100 0.70 3.87 17,400 18,700 17,500 234,720 4,248,432,000
14/12/2020 17,600 0.40 2.27 17,200 17,600 17,000 113,710 2,001,296,000
13/12/2020 17,300 0.30 1.73 17,000 17,400 16,800 34,710 600,483,000
11/12/2020 17,300 0.30 1.73 17,000 17,400 16,800 34,710 600,483,000
10/12/2020 16,800 -0.30 -1.79 17,100 17,200 16,800 41,160 691,488,000
09/12/2020 17,200 0.10 0.58 17,100 17,400 16,700 42,670 733,924,000
08/12/2020 16,900 -0.40 -2.37 17,300 17,200 16,900 35,270 596,063,000
07/12/2020 17,300 -0.20 -1.16 17,500 17,700 17,200 30,330 524,709,000
04/12/2020 17,600 0.30 1.70 17,300 17,700 17,100 387,100 6,812,960,000
03/12/2020 17,400 0.30 1.72 17,100 17,500 17,000 43,760 761,424,000
02/12/2020 17,100 -0.10 -0.58 17,200 17,300 16,900 49,790 851,409,000
01/12/2020 17,200 -0.40 -2.33 17,600 17,500 16,800 32,100 552,120,000
30/11/2020 17,500 0.40 2.29 17,100 17,900 17,200 524,300 9,175,250,000
27/11/2020 17,000 0.80 4.71 16,200 18,300 16,200 1,262,000 21,454,000,000
26/11/2020 16,100 -0.20 -1.24 16,300 16,400 16,000 268,900 4,329,290,000
25/11/2020 16,300 0.10 0.61 16,200 16,500 16,100 255,500 4,164,650,000
24/11/2020 16,100 -0.10 -0.62 16,200 16,400 16,000 214,600 3,455,060,000
23/11/2020 16,300 0.00 ■■ 0.00 16,300 16,500 16,000 414,500 6,756,350,000
20/11/2020 16,300 -0.30 -1.84 16,600 16,500 16,000 209,500 3,414,850,000
19/11/2020 16,200 0.30 1.85 15,900 17,100 16,100 369,100 5,979,420,000
18/11/2020 16,100 0.60 3.73 15,500 16,300 15,500 45,340 729,974,000
17/11/2020 15,700 0.20 1.27 15,500 15,700 15,300 101,600 1,595,120,000
16/11/2020 15,500 -0.10 -0.65 15,600 15,800 15,400 137,200 2,126,600,000
13/11/2020 15,500 -0.30 -1.94 15,800 15,800 15,500 34,460 534,130,000
12/11/2020 15,800 -0.20 -1.27 16,000 16,000 15,600 20,580 325,164,000
11/11/2020 15,900 -0.20 -1.26 16,100 16,200 15,800 8,950 142,305,000
10/11/2020 16,000 0.20 1.25 15,800 16,500 15,800 11,790 188,640,000
09/11/2020 16,000 0.50 3.13 15,500 16,300 15,500 215,600 3,449,600,000
06/11/2020 15,600 0.00 ■■ 0.00 15,600 15,700 15,500 10,380 161,928,000
05/11/2020 15,600 -0.20 -1.28 15,800 15,800 15,400 120,400 1,878,240,000
04/11/2020 15,700 -0.10 -0.64 15,800 15,900 15,600 8,330 130,781,000
03/11/2020 15,900 0.40 2.52 15,500 16,200 15,600 6,950 110,505,000
02/11/2020 15,600 -0.20 -1.28 15,800 15,700 15,300 9,090 141,804,000
30/10/2020 15,800 -0.50 -3.16 16,300 16,300 15,500 282,900 4,469,820,000
29/10/2020 16,300 -0.40 -2.45 16,700 16,600 16,100 147,600 2,405,880,000
28/10/2020 16,500 -1.20 -7.27 17,700 17,500 16,200 229,300 3,783,450,000
27/10/2020 17,300 -0.10 -0.58 17,400 18,400 17,100 55,760 964,648,000
26/10/2020 17,100 -0.20 -1.17 17,300 18,000 16,800 256,100 4,379,310,000
23/10/2020 17,500 0.30 1.71 17,200 18,000 17,000 29,560 517,300,000
22/10/2020 17,000 -0.50 -2.94 17,500 17,800 17,000 22,670 385,390,000
21/10/2020 17,000 -1.00 -5.88 18,000 18,500 17,000 357,900 6,084,300,000
20/10/2020 18,100 0.30 1.66 17,800 19,000 17,100 45,100 816,310,000
19/10/2020 17,800 -1.20 -6.74 19,000 18,500 17,500 13,560 241,368,000
16/10/2020 18,400 0.20 1.09 18,200 20,800 17,900 62,360 1,147,424,000
15/10/2020 18,300 2.30 12.57 16,000 18,400 16,100 1,545,300 28,278,990,000
14/10/2020 16,000 0.00 ■■ 0.00 16,000 16,000 15,800 8,930 142,880,000
13/10/2020 16,100 -0.10 -0.62 16,200 16,200 15,900 28,700 462,070,000
12/10/2020 16,100 0.00 ■■ 0.00 16,100 16,500 16,000 5,160 83,076,000
09/10/2020 16,200 -0.10 -0.62 16,300 16,200 16,000 59,600 965,520,000
08/10/2020 16,300 -0.10 -0.61 16,400 16,800 16,100 1,940 31,622,000
07/10/2020 16,500 0.40 2.42 16,100 16,800 16,100 7,700 127,050,000
06/10/2020 16,000 0.10 0.63 15,900 16,400 15,900 84,000 1,344,000,000
05/10/2020 16,000 0.10 0.63 15,900 16,100 15,700 54,500 872,000,000
02/10/2020 15,800 0.00 ■■ 0.00 15,800 16,100 15,600 9,950 157,210,000
01/10/2020 15,800 0.00 ■■ 0.00 15,800 16,000 15,700 38,500 608,300,000
30/09/2020 16,000 0.10 0.63 15,900 16,000 15,500 4,230 67,680,000
29/09/2020 16,000 -0.10 -0.63 16,100 16,100 15,900 1,660 26,560,000
28/09/2020 16,200 0.00 ■■ 0.00 16,200 16,300 15,900 67,400 1,091,880,000
25/09/2020 16,200 0.20 1.23 16,000 16,400 16,000 60,400 978,480,000
24/09/2020 16,000 0.30 1.88 15,700 16,100 15,800 10,430 166,880,000
23/09/2020 16,000 0.30 1.88 15,700 16,100 15,400 8,650 138,400,000
22/09/2020 15,700 0.00 ■■ 0.00 15,700 15,900 15,500 3,550 55,735,000
21/09/2020 15,700 -0.10 -0.64 15,800 16,100 15,500 65,700 1,031,490,000
18/09/2020 16,100 0.10 0.62 16,000 16,100 15,800 1,860 29,946,000
17/09/2020 16,300 0.30 1.84 16,000 16,800 15,800 94,300 1,537,090,000
16/09/2020 16,100 -0.30 -1.86 16,400 16,200 15,600 110,500 1,779,050,000
15/09/2020 16,300 0.10 0.61 16,200 16,800 16,200 1,300 21,190,000
14/09/2020 16,100 -0.60 -3.73 16,700 16,500 16,100 14,070 226,527,000
11/09/2020 16,500 -0.90 -5.45 17,400 17,000 16,500 19,100 315,150,000
10/09/2020 17,300 -0.10 -0.58 17,400 17,500 17,200 5,970 103,281,000
09/09/2020 17,400 1.10 6.32 16,300 18,000 16,100 263,800 4,590,120,000
08/09/2020 16,400 0.00 ■■ 0.00 16,400 16,400 16,100 3,230 52,972,000
07/09/2020 16,000 -0.70 -4.38 16,700 16,900 16,000 120,100 1,921,600,000
04/09/2020 16,900 1.30 7.69 15,600 17,000 15,500 34,070 575,783,000
03/09/2020 15,700 -0.30 -1.91 16,000 15,800 15,500 770 12,089,000
01/09/2020 15,800 0.40 2.53 15,400 16,200 15,700 6,490 102,542,000
31/08/2020 15,400 0.50 3.25 14,900 15,600 15,000 7,680 118,272,000
28/08/2020 15,000 0.00 ■■ 0.00 15,000 15,000 14,800 39,900 598,500,000
27/08/2020 14,900 -0.10 -0.67 15,000 15,000 14,900 21,300 317,370,000
26/08/2020 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 3,150 47,250,000
25/08/2020 14,900 -0.10 -0.67 15,000 15,000 14,900 1,440 21,456,000
24/08/2020 15,000 0.00 ■■ 0.00 15,000 15,000 14,700 31,600 474,000,000
21/08/2020 15,000 0.10 0.67 14,900 15,000 14,800 14,000 210,000,000
20/08/2020 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 9,300 139,500,000
19/08/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 400 6,000,000
18/08/2020 15,000 -0.30 -2.00 15,300 15,300 14,900 640 9,600,000
17/08/2020 15,200 0.50 3.29 14,700 15,900 14,700 42,700 649,040,000
14/08/2020 14,900 0.00 ■■ 0.00 14,900 15,000 14,500 860 12,814,000
13/08/2020 15,000 0.10 0.67 14,900 15,000 14,800 1,180 17,700,000
12/08/2020 14,700 -0.10 -0.68 14,800 15,000 14,700 370 5,439,000
11/08/2020 14,700 0.00 ■■ 0.00 14,700 14,900 14,600 980 14,406,000
10/08/2020 14,700 0.00 ■■ 0.00 14,700 14,900 14,700 11,600 170,520,000
07/08/2020 14,700 -0.10 -0.68 14,800 15,000 14,300 12,700 186,690,000
06/08/2020 14,800 -0.30 -2.03 15,100 15,100 14,800 1,150 17,020,000
05/08/2020 15,000 -0.20 -1.33 15,200 15,100 15,000 1,260 18,900,000
04/08/2020 15,100 0.10 0.66 15,000 15,200 15,000 1,170 17,667,000
03/08/2020 15,000 0.40 2.67 14,600 15,300 14,800 15,600 234,000,000
31/07/2020 14,600 0.00 ■■ 0.00 14,600 14,800 14,400 2,940 42,924,000
30/07/2020 14,800 0.20 1.35 14,600 14,800 14,400 4,300 63,640,000
29/07/2020 14,800 0.00 ■■ 0.00 14,800 14,800 14,300 2,030 30,044,000
28/07/2020 14,900 0.30 2.01 14,600 14,900 14,600 280 4,172,000
27/07/2020 14,900 0.00 ■■ 0.00 14,900 15,000 14,300 113,200 1,686,680,000
24/07/2020 14,500 -0.70 -4.83 15,200 15,300 14,400 3,960 57,420,000
23/07/2020 15,100 -0.10 -0.66 15,200 15,200 15,100 35,700 539,070,000
22/07/2020 15,200 0.00 ■■ 0.00 15,200 15,300 15,100 2,020 30,704,000
21/07/2020 15,200 0.00 ■■ 0.00 15,200 15,300 15,200 860 13,072,000
20/07/2020 15,300 0.00 ■■ 0.00 15,300 15,300 15,200 6,160 94,248,000
17/07/2020 15,300 0.00 ■■ 0.00 15,300 15,400 15,300 3,790 57,987,000
16/07/2020 15,300 0.00 ■■ 0.00 15,300 15,300 15,200 1,130 17,289,000
15/07/2020 15,500 0.20 1.29 15,300 15,500 15,300 1,240 19,220,000
14/07/2020 15,400 0.00 ■■ 0.00 15,400 15,400 15,200 44,700 688,380,000
13/07/2020 15,300 -0.10 -0.65 15,400 15,700 15,200 8,110 124,083,000
10/07/2020 15,400 -0.20 -1.30 15,600 15,500 15,200 2,840 43,736,000
09/07/2020 15,300 -0.10 -0.65 15,400 15,700 15,300 2,710 41,463,000
08/07/2020 15,700 0.60 3.82 15,100 15,800 15,000 11,990 188,243,000
07/07/2020 15,100 0.00 ■■ 0.00 15,100 15,500 15,000 34,700 523,970,000
06/07/2020 15,100 0.00 ■■ 0.00 15,100 15,300 15,000 2,810 42,431,000
03/07/2020 15,000 -0.30 -2.00 15,300 15,300 15,000 21,700 325,500,000
02/07/2020 15,300 0.20 1.31 15,100 15,500 15,200 2,560 39,168,000
01/07/2020 15,200 0.00 ■■ 0.00 15,200 15,200 14,800 6,130 93,176,000
30/06/2020 15,200 0.00 ■■ 0.00 15,200 15,500 15,000 4,390 66,728,000
29/06/2020 15,100 -0.80 -5.30 15,900 15,700 15,000 4,880 73,688,000
26/06/2020 16,000 -0.30 -1.88 16,300 16,200 15,800 3,410 54,560,000
25/06/2020 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 17,900 291,770,000
24/06/2020 16,400 -0.10 -0.61 16,500 16,500 16,200 70,400 1,154,560,000
23/06/2020 16,600 0.60 3.61 16,000 17,200 16,000 115,100 1,910,660,000
22/06/2020 15,800 -0.20 -1.27 16,000 16,400 15,800 30,000 474,000,000
19/06/2020 16,200 0.20 1.23 16,000 16,200 15,700 48,800 790,560,000
18/06/2020 15,900 -0.10 -0.63 16,000 16,100 15,700 1,770 28,143,000
17/06/2020 15,700 0.00 ■■ 0.00 15,700 16,500 15,700 5,090 79,913,000
16/06/2020 16,500 0.70 4.24 15,800 16,500 15,200 9,300 153,450,000
15/06/2020 15,500 -1.40 -9.03 16,900 16,200 15,500 7,720 119,660,000
12/06/2020 16,700 -1.20 -7.19 17,900 18,000 15,600 6,830 114,061,000
11/06/2020 17,500 1.80 10.29 15,700 18,000 16,800 53,480 935,900,000
10/06/2020 16,400 1.60 9.76 14,800 16,600 14,800 13,610 223,204,000
09/06/2020 14,700 -0.20 -1.36 14,900 14,900 14,600 4,420 64,974,000
08/06/2020 14,900 0.00 ■■ 0.00 14,900 15,100 14,900 25,600 381,440,000
06/06/2020 15,100 0.10 0.66 15,000 15,200 14,700 5,320 80,332,000
05/06/2020 15,100 0.10 0.66 15,000 15,200 14,700 5,320 80,332,000
04/06/2020 14,900 -0.20 -1.34 15,100 15,300 14,900 6,700 99,830,000
03/06/2020 15,000 0.00 ■■ 0.00 15,000 15,400 15,000 2,670 40,050,000
02/06/2020 15,000 -0.20 -1.33 15,200 15,500 14,900 660 9,900,000
01/06/2020 15,000 0.00 ■■ 0.00 15,000 15,600 15,000 1,840 27,600,000
31/05/2020 15,000 0.10 0.67 14,900 15,000 14,900 1,330 19,950,000
29/05/2020 15,000 0.10 0.67 14,900 15,000 14,900 1,330 19,950,000
28/05/2020 14,900 -0.20 -1.34 15,100 15,100 14,800 850 12,665,000
27/05/2020 15,000 -0.20 -1.33 15,200 15,200 14,900 1,750 26,250,000
26/05/2020 15,100 0.40 2.65 14,700 15,500 15,100 2,480 37,448,000
25/05/2020 15,000 0.30 2.00 14,700 15,200 14,500 7,370 110,550,000
24/05/2020 14,700 -0.10 -0.68 14,800 14,700 14,600 1,480 21,756,000
22/05/2020 14,700 -0.10 -0.68 14,800 14,700 14,600 1,480 21,756,000
21/05/2020 14,900 0.10 0.67 14,800 14,900 14,800 2,490 37,101,000
20/05/2020 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 2,230 33,004,000
19/05/2020 14,800 0.00 ■■ 0.00 14,800 15,100 14,800 3,470 51,356,000
18/05/2020 14,900 0.10 0.67 14,800 14,900 14,800 3,370 50,213,000
17/05/2020 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 1,060 15,688,000
15/05/2020 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 1,060 15,688,000
14/05/2020 14,900 0.10 0.67 14,800 15,000 14,800 2,020 30,098,000
13/05/2020 14,900 0.10 0.67 14,800 15,000 14,800 1,330 19,817,000
12/05/2020 14,800 0.00 ■■ 0.00 14,800 15,200 14,800 1,570 23,236,000
11/05/2020 14,700 -0.30 -2.04 15,000 15,100 14,700 1,280 18,816,000
10/05/2020 14,900 0.00 ■■ 0.00 14,900 15,200 14,900 1,520 22,648,000
08/05/2020 14,900 0.00 ■■ 0.00 14,900 15,200 14,900 1,520 22,648,000
07/05/2020 14,800 -0.20 -1.35 15,000 15,200 14,800 800 11,840,000
06/05/2020 14,900 -0.30 -2.01 15,200 15,200 14,900 810 12,069,000
05/05/2020 15,000 -0.50 -3.33 15,500 15,400 14,700 1,190 17,850,000
04/05/2020 15,500 0.30 1.94 15,200 15,500 15,500 20 310,000
01/05/2020 15,300 0.00 ■■ 0.00 15,300 15,500 15,100 1,560 23,868,000
30/04/2020 15,300 0.00 ■■ 0.00 15,300 15,500 15,100 1,560 23,868,000
29/04/2020 15,300 0.00 ■■ 0.00 15,300 15,500 15,100 1,560 23,868,000
28/04/2020 15,200 0.10 0.66 15,100 15,700 15,100 3,380 51,376,000
27/04/2020 15,100 -0.20 -1.32 15,300 15,300 15,000 1,560 23,556,000
26/04/2020 15,200 -0.50 -3.29 15,700 15,600 15,000 1,090 16,568,000
24/04/2020 15,200 -0.50 -3.29 15,700 15,600 15,000 1,090 16,568,000
23/04/2020 15,400 -0.20 -1.30 15,600 16,000 15,200 3,020 46,508,000
22/04/2020 15,600 0.00 ■■ 0.00 15,600 15,700 15,100 930 14,508,000
21/04/2020 15,200 -0.60 -3.95 15,800 16,100 15,100 3,100 47,120,000
20/04/2020 15,800 0.40 2.53 15,400 16,300 15,500 9,950 157,210,000
19/04/2020 15,200 0.20 1.32 15,000 16,500 14,800 5,300 80,560,000
17/04/2020 15,200 0.20 1.32 15,000 16,500 14,800 5,300 80,560,000
16/04/2020 15,000 0.00 ■■ 0.00 15,000 15,100 14,800 3,100 46,500,000
15/04/2020 14,900 0.10 0.67 14,800 15,000 14,800 2,460 36,654,000
14/04/2020 14,700 -0.30 -2.04 15,000 15,000 14,500 1,680 24,696,000
13/04/2020 14,900 0.00 ■■ 0.00 14,900 15,000 14,700 110 1,639,000
12/04/2020 14,700 0.00 ■■ 0.00 14,700 15,200 14,700 670 9,849,000
10/04/2020 14,700 0.00 ■■ 0.00 14,700 15,200 14,700 670 9,849,000
09/04/2020 15,200 0.60 3.95 14,600 15,200 14,500 4,470 67,944,000
08/04/2020 14,600 -0.10 -0.68 14,700 14,600 14,500 250 3,650,000
07/04/2020 14,600 0.00 ■■ 0.00 14,600 15,000 14,600 660 9,636,000
06/04/2020 14,600 0.00 ■■ 0.00 14,600 14,900 14,500 1,910 27,886,000
05/04/2020 14,600 0.00 ■■ 0.00 14,600 15,000 14,500 650 9,490,000
03/04/2020 14,600 0.00 ■■ 0.00 14,600 15,000 14,500 650 9,490,000
02/04/2020 14,600 0.00 ■■ 0.00 14,600 14,700 14,400 1,930 28,178,000
01/04/2020 14,600 0.00 ■■ 0.00 14,600 14,700 14,400 1,930 28,178,000
31/03/2020 14,600 0.00 ■■ 0.00 14,600 14,700 14,200 2,540 37,084,000
30/03/2020 14,600 0.00 ■■ 0.00 14,600 14,600 14,400 2,930 42,778,000
29/03/2020 14,600 0.00 ■■ 0.00 14,600 14,700 14,400 1,700 24,820,000
27/03/2020 14,600 0.00 ■■ 0.00 14,600 14,700 14,400 1,700 24,820,000
26/03/2020 14,600 0.00 ■■ 0.00 14,600 14,600 14,500 1,270 18,542,000
25/03/2020 14,600 0.00 ■■ 0.00 14,600 15,000 14,500 1,150 16,790,000
24/03/2020 14,600 0.00 ■■ 0.00 14,600 14,900 14,300 660 9,636,000
23/03/2020 14,700 0.10 0.68 14,600 15,000 14,000 10,630 156,261,000
22/03/2020 14,800 -0.20 -1.35 15,000 14,900 14,200 3,560 52,688,000
20/03/2020 14,800 -0.20 -1.35 15,000 14,900 14,200 3,560 52,688,000
19/03/2020 15,200 -0.70 -4.61 15,900 15,900 14,400 2,320 35,264,000
18/03/2020 15,600 0.90 5.77 14,700 16,600 15,500 8,320 129,792,000
17/03/2020 16,600 2.10 12.65 14,500 16,600 12,400 70,940 1,177,604,000
16/03/2020 14,600 0.00 ■■ 0.00 14,600 14,600 14,000 41,600 607,360,000
13/03/2020 14,600 0.00 ■■ 0.00 14,600 14,700 14,400 25,500 372,300,000
12/03/2020 14,900 0.30 2.01 14,600 15,000 14,100 177,100 2,638,790,000
11/03/2020 14,700 0.10 0.68 14,600 14,700 14,000 67,800 996,660,000
10/03/2020 14,700 0.00 ■■ 0.00 14,700 14,800 13,800 3,990 58,653,000
09/03/2020 14,700 0.10 0.68 14,600 15,200 13,900 16,640 244,608,000
06/03/2020 14,700 -0.10 -0.68 14,800 14,700 14,500 14,500 213,150,000
05/03/2020 14,800 0.00 ■■ 0.00 14,800 14,800 14,600 3,780 55,944,000
04/03/2020 14,800 0.10 0.68 14,700 14,900 14,700 2,110 31,228,000
03/03/2020 14,700 0.10 0.68 14,600 15,000 14,500 3,440 50,568,000
02/03/2020 14,900 0.30 2.01 14,600 14,900 14,000 7,500 111,750,000
28/02/2020 14,700 0.10 0.68 14,600 14,700 14,300 5,860 86,142,000
27/02/2020 14,600 0.00 ■■ 0.00 14,600 14,700 14,500 6,930 101,178,000
26/02/2020 14,700 0.10 0.68 14,600 14,700 14,300 4,200 61,740,000
25/02/2020 14,700 0.00 ■■ 0.00 14,700 14,700 14,300 67,000 984,900,000
24/02/2020 14,700 -0.10 -0.68 14,800 14,900 14,400 3,430 50,421,000
21/02/2020 14,700 0.40 2.72 14,300 15,000 14,400 29,400 432,180,000
20/02/2020 14,400 0.00 ■■ 0.00 14,400 14,400 14,200 2,340 33,696,000
19/02/2020 14,700 -0.10 -0.68 14,800 14,700 14,400 1,260 18,522,000
18/02/2020 14,800 0.30 2.03 14,500 14,800 14,400 120 1,776,000
17/02/2020 14,400 -0.50 -3.47 14,900 15,000 14,400 24,500 352,800,000
15/02/2020 14,500 -0.30 -2.07 14,800 14,900 14,500 1,950 28,275,000
14/02/2020 14,500 -0.30 -2.07 14,800 14,900 14,500 1,950 28,275,000
13/02/2020 14,900 0.00 ■■ 0.00 14,900 15,000 14,500 1,860 27,714,000
12/02/2020 15,000 0.20 1.33 14,800 15,000 14,600 3,200 48,000,000
11/02/2020 15,000 0.20 1.33 14,800 15,000 14,400 1,920 28,800,000
10/02/2020 15,000 1.00 6.67 14,000 15,000 14,500 4,040 60,600,000
09/02/2020 14,500 0.00 ■■ 0.00 14,500 14,500 14,000 2,030 29,435,000
07/02/2020 14,500 0.00 ■■ 0.00 14,500 14,500 14,000 2,030 29,435,000
06/02/2020 15,000 0.80 5.33 14,200 15,000 13,900 5,110 76,650,000
05/02/2020 14,300 0.30 2.10 14,000 14,500 14,000 1,180 16,874,000
04/02/2020 13,800 0.60 4.35 13,200 14,600 13,800 330 4,554,000
03/02/2020 14,600 -0.30 -2.05 14,900 14,800 12,700 3,260 47,596,000
02/02/2020 14,800 -0.20 -1.35 15,000 15,000 14,700 2,150 31,820,000
31/01/2020 14,800 -0.20 -1.35 15,000 15,000 14,700 2,150 31,820,000
30/01/2020 15,000 0.00 ■■ 0.00 15,000 15,100 14,900 420 6,300,000
29/01/2020 15,000 0.40 2.67 14,600 15,000 15,000 30 450,000
28/01/2020 15,000 0.40 2.67 14,600 15,000 15,000 30 450,000
27/01/2020 15,000 0.40 2.67 14,600 15,000 15,000 30 450,000
26/01/2020 15,000 0.40 2.67 14,600 15,000 15,000 30 450,000
24/01/2020 15,000 0.40 2.67 14,600 15,000 15,000 30 450,000
23/01/2020 15,000 0.40 2.67 14,600 15,000 15,000 30 450,000
22/01/2020 15,000 0.40 2.67 14,600 15,000 15,000 30 450,000
21/01/2020 15,000 0.30 2.00 14,700 15,000 14,300 51,600 774,000,000
20/01/2020 14,900 0.00 ■■ 0.00 14,900 15,100 14,600 25,400 378,460,000
17/01/2020 14,800 -0.10 -0.68 14,900 15,100 14,700 3,400 50,320,000
16/01/2020 14,900 0.00 ■■ 0.00 14,900 15,000 14,500 8,000 119,200,000
15/01/2020 15,000 0.10 0.67 14,900 15,000 14,900 5,000 75,000,000
14/01/2020 14,900 -0.10 -0.67 15,000 14,900 14,800 6,000 89,400,000
13/01/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 380 5,700,000
10/01/2020 15,000 0.00 ■■ 0.00 15,000 15,000 14,800 1,400 21,000,000
09/01/2020 14,900 -0.10 -0.67 15,000 15,200 14,900 1,130 16,837,000
08/01/2020 14,900 -0.10 -0.67 15,000 15,000 14,900 10,800 160,920,000
07/01/2020 15,200 0.30 1.97 14,900 15,800 14,900 760 11,552,000
06/01/2020 15,000 0.00 ■■ 0.00 15,000 15,000 14,700 2,850 42,750,000
03/01/2020 15,200 -0.50 -3.29 15,700 15,300 14,900 750 11,400,000
02/01/2020 15,200 -0.90 -5.92 16,100 16,000 15,100 340 5,168,000
31/12/2019 16,000 0.00 ■■ 0.00 16,000 16,200 16,000 148,100 2,369,600,000
30/12/2019 16,200 0.20 1.23 16,000 16,300 15,800 11,040 178,848,000
27/12/2019 16,000 0.20 1.25 15,800 16,200 15,800 321,100 5,137,600,000
26/12/2019 16,200 2.10 12.96 14,100 16,200 14,100 542,600 8,790,120,000
25/12/2019 14,400 1.40 9.72 13,000 14,500 13,200 5,760 82,944,000
24/12/2019 13,100 -0.40 -3.05 13,500 13,400 12,100 1,660 21,746,000
23/12/2019 13,700 0.10 0.73 13,600 14,300 13,400 950 13,015,000
20/12/2019 13,600 -0.20 -1.47 13,800 13,700 13,400 2,270 30,872,000
19/12/2019 13,800 -0.10 -0.72 13,900 13,800 13,800 610 8,418,000
18/12/2019 13,800 0.00 ■■ 0.00 13,800 14,300 13,800 770 10,626,000
17/12/2019 13,700 -0.30 -2.19 14,000 14,000 13,700 1,020 13,974,000
16/12/2019 14,000 0.00 ■■ 0.00 14,000 14,400 14,000 1,100 15,400,000
13/12/2019 14,000 0.00 ■■ 0.00 14,000 14,300 13,900 9,200 128,800,000
12/12/2019 13,800 0.00 ■■ 0.00 13,800 14,300 13,800 1,430 19,734,000
11/12/2019 13,900 0.00 ■■ 0.00 13,900 13,900 13,600 2,830 39,337,000
10/12/2019 13,900 -0.30 -2.16 14,200 14,200 13,700 2,670 37,113,000
09/12/2019 14,400 0.10 0.69 14,300 14,400 14,000 3,800 54,720,000
06/12/2019 14,400 0.00 ■■ 0.00 14,400 14,400 14,300 940 13,536,000
05/12/2019 14,400 0.20 1.39 14,200 14,700 14,300 800 11,520,000
04/12/2019 14,500 0.00 ■■ 0.00 14,500 14,900 14,000 19,900 288,550,000
03/12/2019 14,500 -0.10 -0.69 14,600 14,800 14,400 1,540 22,330,000
02/12/2019 14,500 -0.20 -1.38 14,700 14,900 14,500 3,000 43,500,000
29/11/2019 14,600 0.00 ■■ 0.00 14,600 14,900 14,500 4,600 67,160,000
28/11/2019 14,500 -0.30 -2.07 14,800 14,900 14,500 13,200 191,400,000
27/11/2019 14,900 0.00 ■■ 0.00 14,900 15,000 14,600 12,600 187,740,000
26/11/2019 14,800 0.10 0.68 14,700 15,700 14,800 10,200 150,960,000
25/11/2019 14,800 -0.10 -0.68 14,900 14,900 14,600 3,790 56,092,000
22/11/2019 14,800 -0.20 -1.35 15,000 15,000 14,600 13,900 205,720,000
21/11/2019 15,000 -0.20 -1.33 15,200 15,100 15,000 8,300 124,500,000
20/11/2019 15,200 0.10 0.66 15,100 15,300 15,100 310 4,712,000
19/11/2019 15,100 0.00 ■■ 0.00 15,100 15,200 15,000 33,900 511,890,000
18/11/2019 15,100 -0.10 -0.66 15,200 15,400 15,000 33,100 499,810,000
15/11/2019 15,100 0.00 ■■ 0.00 15,100 15,900 14,900 1,870 28,237,000
14/11/2019 16,500 -0.10 -0.61 16,600 16,800 16,500 38,400 633,600,000
13/11/2019 16,500 -0.40 -2.42 16,900 17,100 16,500 30,900 509,850,000
12/11/2019 16,900 -0.50 -2.96 17,400 17,300 16,700 56,000 946,400,000
11/11/2019 17,100 -0.10 -0.58 17,200 17,800 17,000 10,870 185,877,000
08/11/2019 17,200 0.70 4.07 16,500 17,500 16,800 13,910 239,252,000
07/11/2019 16,600 0.10 0.60 16,500 16,700 16,400 32,600 541,160,000
06/11/2019 16,500 0.00 ■■ 0.00 16,500 16,700 16,400 5,720 94,380,000
05/11/2019 16,500 -0.10 -0.61 16,600 16,600 16,400 45,900 757,350,000
04/11/2019 16,600 0.00 ■■ 0.00 16,600 16,900 16,500 50,300 834,980,000
01/11/2019 16,600 -0.30 -1.81 16,900 16,900 16,400 8,050 133,630,000
31/10/2019 16,600 0.10 0.60 16,500 17,500 16,500 207,900 3,451,140,000
30/10/2019 16,500 0.10 0.61 16,400 17,000 16,300 76,000 1,254,000,000
29/10/2019 16,400 0.00 ■■ 0.00 16,400 16,500 16,300 1,780 29,192,000
28/10/2019 16,300 -0.20 -1.23 16,500 16,600 16,300 33,900 552,570,000
25/10/2019 16,500 -0.20 -1.21 16,700 16,600 16,400 22,900 377,850,000
24/10/2019 16,700 0.00 ■■ 0.00 16,700 16,700 16,600 1,850 30,895,000
23/10/2019 16,900 0.40 2.37 16,500 16,900 16,400 2,290 38,701,000
22/10/2019 16,600 0.00 ■■ 0.00 16,600 16,600 16,400 2,150 35,690,000
21/10/2019 16,400 -0.20 -1.22 16,600 16,900 16,400 3,430 56,252,000
18/10/2019 16,700 -0.20 -1.20 16,900 16,900 16,500 4,420 73,814,000
17/10/2019 16,800 0.00 ■■ 0.00 16,800 17,000 16,800 34,800 584,640,000
16/10/2019 16,800 0.40 2.38 16,400 16,900 16,600 4,510 75,768,000
15/10/2019 16,600 0.10 0.60 16,500 16,600 16,400 3,290 54,614,000
14/10/2019 16,500 -0.20 -1.21 16,700 16,600 16,400 2,930 48,345,000
11/10/2019 16,700 -0.10 -0.60 16,800 16,800 16,600 6,900 115,230,000
10/10/2019 16,800 -0.10 -0.60 16,900 16,900 16,700 1,270 21,336,000
09/10/2019 16,700 0.20 1.20 16,500 17,100 16,400 52,700 880,090,000
08/10/2019 16,600 0.40 2.41 16,200 16,600 16,200 4,790 79,514,000
07/10/2019 16,200 -0.30 -1.85 16,500 16,500 16,100 4,860 78,732,000
04/10/2019 16,500 -0.20 -1.21 16,700 16,800 16,400 860 14,190,000
03/10/2019 16,700 0.50 2.99 16,200 16,900 16,200 23,800 397,460,000
02/10/2019 16,200 -0.40 -2.47 16,600 16,900 16,000 13,390 216,918,000
01/10/2019 16,800 0.00 ■■ 0.00 16,800 16,900 16,300 9,350 157,080,000
30/09/2019 16,800 -0.20 -1.19 17,000 17,000 16,700 5,210 87,528,000
27/09/2019 16,900 -0.10 -0.59 17,000 17,100 16,800 3,910 66,079,000
26/09/2019 16,900 -0.30 -1.78 17,200 17,400 16,800 93,500 1,580,150,000
25/09/2019 17,200 -0.20 -1.16 17,400 17,400 17,100 3,670 63,124,000
24/09/2019 17,300 -0.30 -1.73 17,600 17,900 17,300 6,530 112,969,000
23/09/2019 17,600 -0.30 -1.70 17,900 18,100 17,300 8,400 147,840,000
20/09/2019 17,800 -0.40 -2.25 18,200 18,500 17,800 3,810 67,818,000
19/09/2019 18,200 -1.00 -5.49 19,200 18,700 17,900 10,660 194,012,000
18/09/2019 18,800 0.30 1.60 18,500 20,000 18,500 213,100 4,006,280,000
17/09/2019 19,100 0.80 4.19 18,300 19,100 18,000 15,330 292,803,000
16/09/2019 18,400 0.60 3.26 17,800 18,600 17,800 9,920 182,528,000
13/09/2019 17,700 -0.70 -3.95 18,400 18,600 17,500 13,380 236,826,000
12/09/2019 18,200 -0.60 -3.30 18,800 19,900 18,000 115,400 2,100,280,000
11/09/2019 18,900 1.50 7.94 17,400 19,600 17,700 25,560 483,084,000
10/09/2019 17,600 0.60 3.41 17,000 17,700 17,000 13,220 232,672,000
09/09/2019 16,800 0.50 2.98 16,300 17,200 16,600 15,230 255,864,000
06/09/2019 16,200 0.20 1.23 16,000 17,000 15,800 151,000 2,446,200,000
05/09/2019 15,900 -0.10 -0.63 16,000 16,200 15,900 1,490 23,691,000
04/09/2019 15,900 -0.20 -1.26 16,100 16,300 15,900 1,030 16,377,000
03/09/2019 16,000 -0.10 -0.63 16,100 16,400 16,000 1,970 31,520,000
30/08/2019 16,200 0.00 ■■ 0.00 16,200 16,200 16,100 1,170 18,954,000
29/08/2019 16,100 0.00 ■■ 0.00 16,100 16,300 16,100 320 5,152,000
28/08/2019 16,100 -0.10 -0.62 16,200 16,200 16,100 1,070 17,227,000
27/08/2019 16,200 -0.40 -2.47 16,600 16,600 16,100 6,080 98,496,000
26/08/2019 16,500 -0.40 -2.42 16,900 16,900 16,300 1,380 22,770,000
23/08/2019 16,800 -0.10 -0.60 16,900 17,100 16,800 2,390 40,152,000
22/08/2019 16,600 0.20 1.20 16,400 17,100 16,500 10,270 170,482,000
21/08/2019 16,600 0.30 1.81 16,300 16,600 16,100 6,690 111,054,000
20/08/2019 16,000 0.00 ■■ 0.00 16,000 16,500 16,000 2,240 35,840,000
19/08/2019 16,400 0.20 1.22 16,200 17,000 15,900 2,380 39,032,000
16/08/2019 16,100 -0.40 -2.48 16,500 16,500 16,100 4,850 78,085,000
15/08/2019 16,500 -0.10 -0.61 16,600 16,500 16,400 1,660 27,390,000
14/08/2019 16,600 0.00 ■■ 0.00 16,600 16,900 16,500 3,180 52,788,000
13/08/2019 16,600 -0.10 -0.60 16,700 16,800 16,500 1,670 27,722,000
12/08/2019 16,800 -0.10 -0.60 16,900 16,900 16,600 790 13,272,000
09/08/2019 16,600 0.10 0.60 16,500 17,100 16,600 6,840 113,544,000
08/08/2019 16,600 0.00 ■■ 0.00 16,600 16,800 16,400 5,440 90,304,000
07/08/2019 16,500 -0.20 -1.21 16,700 17,000 16,400 2,510 41,415,000
06/08/2019 16,800 -0.30 -1.79 17,100 17,000 16,500 3,090 51,912,000
05/08/2019 16,800 -0.40 -2.38 17,200 17,500 16,600 4,560 76,608,000
02/08/2019 17,000 0.00 ■■ 0.00 17,000 17,900 17,000 2,850 48,450,000
01/08/2019 17,100 0.40 2.34 16,700 17,400 16,700 3,770 64,467,000
31/07/2019 16,700 -0.70 -4.19 17,400 16,900 16,500 7,920 132,264,000
30/07/2019 17,200 -0.50 -2.91 17,700 17,700 17,200 4,030 69,316,000
29/07/2019 17,500 -0.20 -1.14 17,700 17,900 17,500 3,620 63,350,000
26/07/2019 17,700 0.10 0.56 17,600 17,900 17,600 400 7,080,000
25/07/2019 17,600 -0.10 -0.57 17,700 17,800 17,500 2,030 35,728,000
24/07/2019 17,600 -0.20 -1.14 17,800 17,800 17,600 2,650 46,640,000
23/07/2019 17,900 -0.10 -0.56 18,000 18,000 17,700 4,930 88,247,000
22/07/2019 18,000 -0.10 -0.56 18,100 18,200 17,900 5,290 95,220,000
19/07/2019 18,100 -0.10 -0.55 18,200 18,400 18,000 4,870 88,147,000
18/07/2019 18,300 0.00 ■■ 0.00 18,300 18,300 18,100 2,120 38,796,000
17/07/2019 18,200 -0.20 -1.10 18,400 18,500 18,200 4,250 77,350,000
16/07/2019 18,200 -0.10 -0.55 18,300 18,600 18,200 4,810 87,542,000
15/07/2019 18,300 -0.10 -0.55 18,400 18,400 18,200 2,810 51,423,000
12/07/2019 18,300 -0.10 -0.55 18,400 18,600 18,300 3,030 55,449,000
11/07/2019 18,700 0.40 2.14 18,300 18,700 18,300 3,870 72,369,000
10/07/2019 18,400 -0.20 -1.09 18,600 18,600 18,200 8,580 157,872,000
09/07/2019 18,300 -0.50 -2.73 18,800 18,700 18,300 2,680 49,044,000
08/07/2019 18,700 0.00 ■■ 0.00 18,700 19,000 18,700 4,610 86,207,000
05/07/2019 18,800 0.40 2.13 18,400 18,900 18,500 6,680 125,584,000
04/07/2019 18,400 0.20 1.09 18,200 18,500 18,100 3,360 61,824,000
03/07/2019 18,200 -0.10 -0.55 18,300 18,500 18,100 5,060 92,092,000
02/07/2019 18,500 0.10 0.54 18,400 18,600 18,100 4,880 90,280,000
01/07/2019 18,400 0.00 ■■ 0.00 18,400 19,000 18,200 2,260 41,584,000
28/06/2019 18,300 -0.20 -1.09 18,500 18,500 18,300 1,870 34,221,000
27/06/2019 18,400 -0.40 -2.17 18,800 19,000 18,400 6,110 112,424,000
26/06/2019 19,000 0.90 4.74 18,100 19,000 18,300 7,290 138,510,000
25/06/2019 18,100 -0.30 -1.66 18,400 18,500 18,000 5,020 90,862,000
24/06/2019 18,500 0.00 ■■ 0.00 18,500 18,700 18,000 2,840 52,540,000
21/06/2019 18,800 0.00 ■■ 0.00 18,800 18,800 18,300 7,560 142,128,000
20/06/2019 18,600 -0.60 -3.23 19,200 19,400 18,500 14,360 267,096,000
19/06/2019 19,200 0.10 0.52 19,100 19,900 19,100 6,840 131,328,000
18/06/2019 19,200 0.10 0.52 19,100 19,200 19,000 8,690 166,848,000
17/06/2019 19,100 -0.10 -0.52 19,200 19,200 19,000 5,060 96,646,000
16/06/2019 19,200 0.10 0.52 19,100 19,500 19,100 5,420 104,064,000
14/06/2019 19,200 0.10 0.52 19,100 19,500 19,100 5,420 104,064,000
13/06/2019 19,400 0.30 1.55 19,100 19,400 19,000 5,420 105,148,000
11/06/2019 19,600 -0.80 -4.08 20,400 20,100 19,500 11,380 223,048,000
10/06/2019 20,100 -0.50 -2.49 20,600 20,800 20,000 9,260 186,126,000
09/06/2019 20,700 0.50 2.42 20,200 21,200 20,000 14,190 293,733,000
07/06/2019 20,700 0.50 2.42 20,200 21,200 20,000 14,190 293,733,000
06/06/2019 20,200 -0.70 -3.47 20,900 20,500 20,000 6,370 128,674,000
05/06/2019 20,300 -0.70 -3.45 21,000 21,200 20,300 13,820 280,546,000
04/06/2019 20,900 0.90 4.31 20,000 22,500 19,800 24,600 514,140,000
03/06/2019 20,000 -0.60 -3.00 20,600 20,400 19,700 25,670 513,400,000
02/06/2019 20,200 -1.40 -6.93 21,600 21,400 20,200 11,210 226,442,000
31/05/2019 20,200 -1.40 -6.93 21,600 21,400 20,200 11,210 226,442,000
30/05/2019 20,500 1.30 6.34 19,200 22,000 20,500 30,300 621,150,000
29/05/2019 20,300 2.60 12.81 17,700 20,300 17,200 52,420 1,064,126,000
28/05/2019 17,600 -0.10 -0.57 17,700 17,800 17,600 4,320 76,032,000
27/05/2019 17,800 -0.10 -0.56 17,900 18,000 17,600 5,550 98,790,000
26/05/2019 17,800 0.00 ■■ 0.00 17,800 18,000 17,700 4,710 83,838,000
24/05/2019 17,800 0.00 ■■ 0.00 17,800 18,000 17,700 4,710 83,838,000
23/05/2019 18,000 0.10 0.56 17,900 18,000 17,700 2,250 40,500,000
22/05/2019 17,800 -0.10 -0.56 17,900 18,200 17,800 4,560 81,168,000
21/05/2019 18,000 0.10 0.56 17,900 18,300 17,800 3,320 59,760,000
20/05/2019 17,800 -0.30 -1.69 18,100 18,100 17,800 3,770 67,106,000
19/05/2019 18,300 0.00 ■■ 0.00 18,300 18,300 18,000 2,580 47,214,000
17/05/2019 18,300 0.00 ■■ 0.00 18,300 18,300 18,000 2,580 47,214,000
16/05/2019 18,200 0.30 1.65 17,900 18,500 17,900 5,340 97,188,000
15/05/2019 17,800 0.10 0.56 17,700 18,000 17,600 6,570 116,946,000
14/05/2019 17,500 -0.30 -1.71 17,800 18,000 17,500 4,850 84,875,000
13/05/2019 17,400 -0.20 -1.15 17,600 18,000 17,400 5,840 101,616,000
12/05/2019 17,300 0.00 ■■ 0.00 17,300 17,800 17,200 6,480 112,104,000
10/05/2019 17,300 0.00 ■■ 0.00 17,300 17,800 17,200 6,480 112,104,000
09/05/2019 17,200 -0.10 -0.58 17,300 17,500 17,100 3,600 61,920,000
08/05/2019 17,300 -0.80 -4.62 18,100 17,600 17,100 7,200 124,560,000
07/05/2019 18,100 -0.20 -1.10 18,300 18,700 17,900 7,930 143,533,000
06/05/2019 18,000 -0.80 -4.44 18,800 18,600 18,000 8,100 145,800,000
05/05/2019 18,800 -0.20 -1.06 19,000 19,000 18,700 4,430 83,284,000
03/05/2019 18,800 -0.20 -1.06 19,000 19,000 18,700 4,430 83,284,000
02/05/2019 18,900 -0.30 -1.59 19,200 19,700 18,900 5,260 99,414,000
01/05/2019 19,100 0.10 0.52 19,000 19,400 18,900 5,020 95,882,000
30/04/2019 19,100 0.10 0.52 19,000 19,400 18,900 5,020 95,882,000
29/04/2019 19,100 0.10 0.52 19,000 19,400 18,900 5,020 95,882,000
28/04/2019 19,100 0.10 0.52 19,000 19,400 18,900 5,020 95,882,000
26/04/2019 19,100 0.10 0.52 19,000 19,400 18,900 5,020 95,882,000
25/04/2019 19,000 -0.80 -4.21 19,800 19,600 18,900 13,060 248,140,000
24/04/2019 19,400 -1.00 -5.15 20,400 20,300 19,300 12,070 234,158,000
23/04/2019 20,400 0.00 ■■ 0.00 20,400 20,500 20,400 2,240 45,696,000
22/04/2019 20,200 -0.40 -1.98 20,600 20,800 20,200 6,530 131,906,000
21/04/2019 20,600 0.20 0.97 20,400 20,700 20,500 2,860 58,916,000
19/04/2019 20,600 0.20 0.97 20,400 20,700 20,500 2,860 58,916,000
18/04/2019 20,400 -0.30 -1.47 20,700 20,600 20,000 5,140 104,856,000
17/04/2019 20,300 -0.30 -1.48 20,600 20,800 20,300 9,510 193,053,000
16/04/2019 20,700 0.00 ■■ 0.00 20,700 20,800 20,400 2,820 58,374,000
15/04/2019 20,800 0.00 ■■ 0.00 20,800 20,900 20,600 930 19,344,000
14/04/2019 20,800 0.00 ■■ 0.00 20,800 20,900 20,600 930 19,344,000
12/04/2019 20,800 0.00 ■■ 0.00 20,800 20,900 20,600 930 19,344,000
11/04/2019 20,900 0.30 1.44 20,600 21,000 20,600 4,380 91,542,000
10/04/2019 20,500 -0.20 -0.98 20,700 20,700 20,200 3,310 67,855,000
09/04/2019 20,600 -0.40 -1.94 21,000 20,900 20,500 3,330 68,598,000
08/04/2019 21,000 -0.20 -0.95 21,200 21,100 20,800 1,240 26,040,000
07/04/2019 21,300 0.70 3.29 20,600 21,500 21,000 13,770 293,301,000
05/04/2019 21,300 0.70 3.29 20,600 21,500 21,000 13,770 293,301,000
04/04/2019 21,000 0.90 4.29 20,100 21,000 20,000 10,160 213,360,000
03/04/2019 20,100 -0.20 -1.00 20,300 20,400 20,000 3,680 73,968,000
02/04/2019 20,100 -0.10 -0.50 20,200 20,500 20,100 2,760 55,476,000
01/04/2019 20,300 0.20 0.99 20,100 20,300 20,000 3,250 65,975,000
29/03/2019 20,100 0.00 ■■ 0.00 20,100 20,400 20,000 6,380 128,238,000
28/03/2019 20,000 0.00 ■■ 0.00 20,000 20,300 19,900 4,220 84,400,000
27/03/2019 20,100 0.10 0.50 20,000 20,300 19,600 3,390 68,139,000
26/03/2019 20,200 0.10 0.50 20,100 20,300 19,800 3,090 62,418,000
25/03/2019 20,000 -0.50 -2.50 20,500 20,500 19,800 8,310 166,200,000
22/03/2019 20,600 -0.30 -1.46 20,900 20,800 20,300 4,000 82,400,000
21/03/2019 20,600 -0.20 -0.97 20,800 21,200 20,600 8,030 165,418,000
20/03/2019 21,000 -0.80 -3.81 21,800 21,500 20,500 5,110 107,310,000
19/03/2019 22,000 -0.10 -0.45 22,100 22,300 21,500 14,730 324,060,000
18/03/2019 21,800 0.80 3.67 21,000 23,000 21,000 18,600 405,480,000
15/03/2019 21,100 0.00 ■■ 0.00 21,100 21,200 20,800 14,340 302,574,000
14/03/2019 21,000 -0.10 -0.48 21,100 21,300 20,800 14,450 303,450,000
13/03/2019 21,200 1.00 4.72 20,200 21,900 20,400 19,740 418,488,000
12/03/2019 20,900 1.60 7.66 19,300 20,900 19,300 21,760 454,784,000
11/03/2019 19,400 0.10 0.52 19,300 19,700 19,000 2,360 45,784,000
08/03/2019 19,500 0.00 ■■ 0.00 19,500 19,600 18,900 6,620 129,090,000
07/03/2019 19,400 -0.10 -0.52 19,500 19,700 19,400 4,370 84,778,000
06/03/2019 19,500 -0.20 -1.03 19,700 19,800 19,200 2,630 51,285,000
05/03/2019 19,700 0.80 4.06 18,900 19,900 19,000 8,040 158,388,000
04/03/2019 19,100 0.10 0.52 19,000 19,200 18,700 8,510 162,541,000
01/03/2019 19,000 0.20 1.05 18,800 19,200 18,800 1,440 27,360,000
28/02/2019 18,600 -0.10 -0.54 18,700 19,200 18,600 2,230 41,478,000
27/02/2019 18,800 -0.10 -0.53 18,900 19,000 18,600 4,550 85,540,000
26/02/2019 18,800 -0.30 -1.60 19,100 19,300 18,700 3,770 70,876,000
25/02/2019 19,000 -0.30 -1.58 19,300 19,500 19,000 3,110 59,090,000
22/02/2019 19,300 -0.10 -0.52 19,400 19,600 19,200 2,850 55,005,000
21/02/2019 19,400 0.00 ■■ 0.00 19,400 19,700 19,300 1,740 33,756,000
20/02/2019 19,400 0.00 ■■ 0.00 19,400 19,900 19,300 3,410 66,154,000
19/02/2019 19,600 0.00 ■■ 0.00 19,600 19,700 19,300 3,000 58,800,000
18/02/2019 19,600 0.00 ■■ 0.00 19,600 19,800 19,400 2,420 47,432,000
15/02/2019 19,600 -0.30 -1.53 19,900 20,100 19,400 1,980 38,808,000
14/02/2019 20,000 0.80 4.00 19,200 20,300 19,500 11,170 223,400,000
13/02/2019 19,500 0.50 2.56 19,000 19,700 19,000 10,630 207,285,000
12/02/2019 19,000 0.30 1.58 18,700 19,200 18,700 4,790 91,010,000
11/02/2019 18,500 0.10 0.54 18,400 19,100 18,500 2,850 52,725,000
01/02/2019 18,400 -0.60 -3.26 19,000 19,100 18,100 4,970 91,448,000
31/01/2019 18,700 0.70 3.74 18,000 19,200 18,300 6,870 128,469,000
30/01/2019 18,000 -0.10 -0.56 18,100 18,100 17,900 1,770 31,860,000
29/01/2019 18,000 0.00 ■■ 0.00 18,000 18,300 18,000 3,150 56,700,000
28/01/2019 17,900 0.00 ■■ 0.00 17,900 18,200 17,900 8,090 144,811,000
25/01/2019 17,900 0.00 ■■ 0.00 17,900 18,100 17,800 830 14,857,000
24/01/2019 17,800 -0.10 -0.56 17,900 17,900 17,800 710,000 12,638,000,000
23/01/2019 17,700 -0.30 -1.69 18,000 18,100 17,700 720,000 12,744,000,000
22/01/2019 18,000 -0.10 -0.56 18,100 18,000 17,900 1,610,000 28,980,000,000
21/01/2019 17,700 -0.10 -0.56 17,800 17,700 17,700 10,000 177,000,000
19/01/2019 17,700 -0.20 -1.13 17,900 17,900 17,700 2,000,000 35,400,000,000
02/01/2019 18,200 -0.90 -4.95 19,100 19,100 18,100 63,600 1,157,520,000
28/12/2018 19,000 -0.50 -2.63 19,500 19,800 19,000 37,200 706,800,000
27/12/2018 19,500 0.10 0.51 19,400 20,000 19,400 52,800 1,029,600,000
26/12/2018 19,400 -0.30 -1.55 19,700 19,600 19,300 46,100 894,340,000
25/12/2018 19,500 -0.80 -4.10 20,300 20,700 19,200 151,900 2,962,050,000
24/12/2018 20,100 -0.20 -1.00 20,300 20,400 20,100 41,100 826,110,000
21/12/2018 20,400 0.20 0.98 20,200 20,400 20,100 6,700 136,680,000
20/12/2018 20,300 0.00 ■■ 0.00 20,300 20,300 20,200 28,000 568,400,000
19/12/2018 20,300 0.00 ■■ 0.00 20,300 20,400 20,200 41,100 834,330,000
18/12/2018 20,300 -0.60 -2.96 20,900 20,700 20,000 65,800 1,335,740,000
17/12/2018 20,800 -0.20 -0.96 21,000 21,400 20,800 13,100 272,480,000
14/12/2018 21,000 0.00 ■■ 0.00 21,000 21,500 21,000 28,500 598,500,000
13/12/2018 21,200 0.10 0.47 21,100 21,200 20,900 65,700 1,392,840,000
12/12/2018 21,000 -0.60 -2.86 21,600 21,600 21,000 47,600 999,600,000
11/12/2018 21,600 0.10 0.46 21,500 21,800 21,400 52,500 1,134,000,000
10/12/2018 21,500 0.00 ■■ 0.00 21,500 21,600 21,400 42,300 909,450,000
07/12/2018 21,500 0.20 0.93 21,300 21,500 21,300 72,500 1,558,750,000
06/12/2018 21,300 -0.20 -0.94 21,500 21,400 21,300 9,200 195,960,000
05/12/2018 21,500 0.20 0.93 21,300 21,600 21,300 94,800 2,038,200,000
04/12/2018 21,500 0.10 0.47 21,400 21,600 21,000 106,900 2,298,350,000
03/12/2018 21,400 0.60 2.80 20,800 21,600 20,800 105,700 2,261,980,000
30/11/2018 20,700 0.10 0.48 20,600 21,000 20,500 29,500 610,650,000
29/11/2018 20,600 0.10 0.49 20,500 21,300 20,500 13,300 273,980,000
28/11/2018 20,600 -0.10 -0.49 20,700 20,800 20,400 99,500 2,049,700,000
27/11/2018 20,500 -0.60 -2.93 21,100 21,300 20,500 103,000 2,111,500,000
26/11/2018 21,000 -0.30 -1.43 21,300 21,400 21,000 70,200 1,474,200,000
23/11/2018 21,300 -0.10 -0.47 21,400 21,500 21,100 20,200 430,260,000
22/11/2018 21,400 -0.30 -1.40 21,700 21,700 21,300 22,700 485,780,000
21/11/2018 21,600 -0.20 -0.93 21,800 21,900 21,300 32,700 706,320,000
20/11/2018 21,900 0.10 0.46 21,800 21,900 21,500 66,400 1,454,160,000
19/11/2018 21,800 0.60 2.75 21,200 22,000 21,600 257,300 5,609,140,000
16/11/2018 21,700 1.10 5.07 20,600 21,700 20,700 126,200 2,738,540,000
15/11/2018 20,900 0.10 0.48 20,800 21,200 20,500 47,500 992,750,000
14/11/2018 20,800 0.10 0.48 20,700 21,000 20,700 43,800 911,040,000
13/11/2018 20,800 0.00 ■■ 0.00 20,800 20,900 20,600 22,300 463,840,000
12/11/2018 20,900 -0.10 -0.48 21,000 20,900 20,700 16,200 338,580,000
09/11/2018 21,000 -0.50 -2.38 21,500 21,500 20,500 103,500 2,173,500,000
08/11/2018 21,600 -0.10 -0.46 21,700 21,800 21,300 23,300 503,280,000
07/11/2018 21,800 -0.60 -2.75 22,400 22,000 21,500 61,300 1,336,340,000
06/11/2018 22,000 -0.20 -0.91 22,200 22,700 22,000 89,200 1,962,400,000
05/11/2018 22,100 0.30 1.36 21,800 22,500 21,800 78,100 1,726,010,000
02/11/2018 22,000 0.70 3.18 21,300 22,300 20,900 136,400 3,000,800,000
01/11/2018 21,300 -0.20 -0.94 21,500 21,400 21,000 36,800 783,840,000
31/10/2018 21,400 -0.10 -0.47 21,500 22,000 20,700 69,400 1,485,160,000
30/10/2018 21,500 0.00 ■■ 0.00 21,500 21,600 21,000 110,700 2,380,050,000
29/10/2018 21,500 1.10 5.12 20,400 22,400 20,500 370,200 7,959,300,000
26/10/2018 20,700 0.50 2.42 20,200 20,700 20,200 38,100 788,670,000
25/10/2018 20,500 0.00 ■■ 0.00 20,500 20,500 19,300 56,100 1,150,050,000
24/10/2018 20,500 0.00 ■■ 0.00 20,500 20,800 20,300 41,300 846,650,000
23/10/2018 20,600 -0.70 -3.40 21,300 21,300 20,300 152,100 3,133,260,000
22/10/2018 21,300 0.00 ■■ 0.00 21,300 21,400 21,300 29,500 628,350,000
19/10/2018 21,400 -0.30 -1.40 21,700 21,800 21,200 38,900 832,460,000
18/10/2018 22,400 1.60 7.14 20,800 22,500 20,500 250,000 5,600,000,000
17/10/2018 20,400 0.20 0.98 20,200 21,500 20,400 31,400 640,560,000
16/10/2018 20,300 0.00 ■■ 0.00 20,300 23,000 20,100 24,500 497,350,000
15/10/2018 20,300 0.00 ■■ 0.00 20,300 20,600 20,000 74,300 1,508,290,000
12/10/2018 20,500 0.30 1.46 20,200 20,500 20,000 67,300 1,379,650,000
11/10/2018 20,600 -0.70 -3.40 21,300 21,300 19,800 154,800 3,188,880,000
10/10/2018 21,200 -0.40 -1.89 21,600 21,500 21,200 26,000 551,200,000
09/10/2018 21,600 -0.10 -0.46 21,700 21,900 21,500 25,400 548,640,000
08/10/2018 21,900 0.00 ■■ 0.00 21,900 22,000 21,100 47,400 1,038,060,000
05/10/2018 21,600 -0.50 -2.31 22,100 22,200 21,600 75,700 1,635,120,000
04/10/2018 22,200 0.10 0.45 22,100 22,200 22,000 35,500 788,100,000
03/10/2018 22,300 0.00 ■■ 0.00 22,300 22,300 22,000 10,200 227,460,000
02/10/2018 22,400 0.30 1.34 22,100 22,800 21,800 51,700 1,158,080,000
01/10/2018 21,900 -0.30 -1.37 22,200 22,200 21,900 62,200 1,362,180,000
28/09/2018 22,200 0.00 ■■ 0.00 22,200 22,600 22,100 87,400 1,940,280,000
27/09/2018 22,300 -0.10 -0.45 22,400 22,500 22,000 34,600 771,580,000
26/09/2018 22,400 0.00 ■■ 0.00 22,400 22,700 22,300 75,800 1,697,920,000
25/09/2018 22,300 -0.40 -1.79 22,700 22,900 21,800 53,200 1,186,360,000
24/09/2018 22,800 -0.30 -1.32 23,100 22,900 22,500 34,200 779,760,000
21/09/2018 22,700 -0.30 -1.32 23,000 23,600 22,500 83,400 1,893,180,000
20/09/2018 23,200 1.80 7.76 21,400 23,600 21,800 124,400 2,886,080,000
19/09/2018 21,500 0.20 0.93 21,300 22,000 21,300 28,200 606,300,000
18/09/2018 21,200 -0.20 -0.94 21,400 21,500 21,100 17,300 366,760,000
17/09/2018 21,300 -0.10 -0.47 21,400 21,800 21,300 30,600 651,780,000
14/09/2018 21,400 0.30 1.40 21,100 21,800 21,100 40,100 858,140,000
13/09/2018 21,000 -0.30 -1.43 21,300 21,400 21,000 48,200 1,012,200,000
12/09/2018 21,400 -0.40 -1.87 21,800 21,800 20,900 59,100 1,264,740,000
11/09/2018 21,700 0.30 1.38 21,400 22,000 21,600 63,800 1,384,460,000
10/09/2018 21,600 1.00 4.63 20,600 21,700 20,800 65,400 1,412,640,000
07/09/2018 20,500 -0.90 -4.39 21,400 21,400 20,000 106,100 2,175,050,000
06/09/2018 21,200 -0.80 -3.77 22,000 22,000 20,600 68,900 1,460,680,000
05/09/2018 21,700 -0.90 -4.15 22,600 22,500 21,500 56,100 1,217,370,000
04/09/2018 22,500 -0.60 -2.67 23,100 23,000 22,400 102,200 2,299,500,000
31/08/2018 22,800 0.00 ■■ 0.00 22,800 23,800 22,700 72,900 1,662,120,000
30/08/2018 23,300 1.50 6.44 21,800 23,300 21,800 104,500 2,434,850,000
29/08/2018 27,000 0.30 1.11 26,700 28,200 26,700 130,800 3,531,600,000
28/08/2018 26,800 0.00 ■■ 0.00 26,900 26,900 26,600 8,200 219,760,000
27/08/2018 26,600 -0.30 -1.13 26,900 27,100 26,600 92,400 2,457,840,000
24/08/2018 26,900 0.30 1.12 26,600 27,000 26,600 71,500 1,923,350,000
23/08/2018 26,900 0.40 1.49 26,500 26,900 26,400 48,900 1,315,410,000
22/08/2018 26,400 -0.20 -0.76 26,600 26,900 26,200 67,500 1,782,000,000
21/08/2018 26,300 -0.60 -2.28 26,900 26,900 26,100 38,100 1,002,030,000
20/08/2018 26,800 -0.20 -0.75 27,000 27,300 26,600 54,600 1,463,280,000
17/08/2018 27,000 0.60 2.22 26,400 27,400 26,700 163,900 4,425,300,000
16/08/2018 26,500 0.10 0.38 26,400 27,000 26,000 60,500 1,603,250,000
15/08/2018 26,000 -0.80 -3.08 26,800 27,100 25,300 89,800 2,334,800,000
14/08/2018 26,900 1.30 4.83 25,600 27,300 26,000 122,300 3,289,870,000
13/08/2018 25,800 0.90 3.49 24,900 26,000 24,800 96,100 2,479,380,000
10/08/2018 24,900 -0.40 -1.61 25,300 25,300 24,500 52,800 1,314,720,000
09/08/2018 24,800 -1.00 -4.03 25,800 26,000 24,800 68,000 1,686,400,000
08/08/2018 25,900 0.70 2.70 25,200 26,500 25,300 157,900 4,089,610,000
07/08/2018 25,300 2.70 10.67 22,600 25,900 23,000 287,500 7,273,750,000
06/08/2018 22,900 1.10 4.80 21,800 23,000 21,500 93,100 2,131,990,000
03/08/2018 22,200 1.20 5.41 21,000 22,200 21,000 24,600 546,120,000
02/08/2018 20,900 -0.60 -2.87 21,500 21,900 20,700 50,700 1,059,630,000
01/08/2018 22,000 -1.00 -4.55 23,000 22,700 20,800 98,600 2,169,200,000
31/07/2018 23,100 -0.10 -0.43 23,200 23,600 22,600 37,200 859,320,000
30/07/2018 23,600 2.00 8.47 21,600 24,800 22,000 110,400 2,605,440,000
27/07/2018 22,000 2.80 12.73 19,200 22,000 20,000 169,800 3,735,600,000
26/07/2018 19,400 0.00 ■■ 0.00 19,400 19,500 19,000 44,000 853,600,000
25/07/2018 19,300 0.00 ■■ 0.00 19,300 19,700 19,200 11,400 220,020,000
24/07/2018 19,700 0.70 3.55 19,000 19,800 18,900 16,800 330,960,000
23/07/2018 19,100 -0.20 -1.05 19,300 19,600 18,900 18,500 353,350,000
20/07/2018 19,400 0.00 ■■ 0.00 19,400 19,500 19,200 28,100 545,140,000
19/07/2018 19,200 -0.20 -1.04 19,400 19,700 19,200 48,200 925,440,000
18/07/2018 20,000 1.50 7.50 18,500 20,200 18,600 34,800 696,000,000
17/07/2018 18,600 0.20 1.08 18,400 18,600 18,400 3,800 70,680,000
16/07/2018 18,300 -0.10 -0.55 18,400 18,500 18,300 5,600 102,480,000
13/07/2018 18,700 0.80 4.28 17,900 18,700 17,800 8,400 157,080,000
12/07/2018 18,400 0.50 2.72 17,900 18,400 17,600 30,000 552,000,000
11/07/2018 18,200 -1.00 -5.49 19,200 19,000 17,300 160,100 2,913,820,000
10/07/2018 19,300 -0.50 -2.59 19,800 19,600 19,000 53,400 1,030,620,000
09/07/2018 19,800 1.00 5.05 18,800 20,100 19,100 33,100 655,380,000
06/07/2018 18,700 0.40 2.14 18,300 20,000 16,700 92,000 1,720,400,000
05/07/2018 17,900 -2.00 -11.17 19,900 19,500 17,500 173,900 3,112,810,000
04/07/2018 19,000 -1.70 -8.95 20,700 20,800 19,000 115,100 2,186,900,000
03/07/2018 20,500 -0.50 -2.44 21,000 21,500 20,000 34,800 713,400,000
02/07/2018 20,800 -1.30 -6.25 22,100 22,000 20,800 8,400 174,720,000
29/06/2018 22,300 0.20 0.90 22,100 22,800 21,500 12,400 276,520,000
28/06/2018 22,800 0.00 ■■ 0.00 22,800 23,000 22,000 41,200 939,360,000
27/06/2018 22,500 -1.10 -4.89 23,600 23,600 22,300 42,400 954,000,000
26/06/2018 23,600 -0.10 -0.42 23,700 24,000 23,300 14,400 339,840,000
25/06/2018 23,800 0.10 0.42 23,700 24,000 23,400 13,000 309,400,000
22/06/2018 23,700 0.20 0.84 23,500 23,900 23,500 5,700 135,090,000
21/06/2018 23,800 0.20 0.84 23,600 23,800 23,300 4,400 104,720,000
20/06/2018 24,000 0.50 2.08 23,500 24,000 23,300 5,400 129,600,000
19/06/2018 23,500 -0.80 -3.40 24,300 24,000 22,300 38,300 900,050,000
18/06/2018 24,100 -0.10 -0.41 24,200 25,000 24,100 11,700 281,970,000
15/06/2018 24,500 0.30 1.22 24,200 24,500 24,000 13,800 338,100,000
14/06/2018 24,500 0.30 1.22 24,200 24,600 24,000 12,000 294,000,000
13/06/2018 24,300 0.00 ■■ 0.00 24,300 24,800 24,000 14,000 340,200,000
12/06/2018 24,000 -0.70 -2.92 24,700 25,000 24,000 44,600 1,070,400,000
11/06/2018 24,500 -0.60 -2.45 25,100 25,100 24,300 18,600 455,700,000
08/06/2018 25,000 -1.00 -4.00 26,000 26,000 25,000 31,800 795,000,000
07/06/2018 25,500 -0.20 -0.78 25,700 26,400 25,500 5,500 140,250,000
06/06/2018 25,500 -0.40 -1.57 25,900 25,900 25,500 7,600 193,800,000
05/06/2018 25,600 -0.60 -2.34 26,200 26,200 25,500 6,200 158,720,000
04/06/2018 26,300 0.80 3.04 25,500 26,700 25,100 11,500 302,450,000
01/06/2018 25,900 1.30 5.02 24,600 26,400 24,600 44,900 1,162,910,000
31/05/2018 25,400 1.40 5.51 24,000 25,400 22,600 26,400 670,560,000
30/05/2018 24,000 -0.10 -0.42 24,100 24,000 24,000 1,700 40,800,000
29/05/2018 24,100 1.90 7.88 22,200 24,300 22,200 32,200 776,020,000
28/05/2018 21,800 -2.20 -10.09 24,000 23,800 21,500 59,300 1,292,740,000
25/05/2018 24,000 0.00 ■■ 0.00 24,000 24,500 23,800 11,400 273,600,000
24/05/2018 24,400 0.80 3.28 23,600 25,000 23,500 32,900 802,760,000
23/05/2018 25,000 -1.00 -4.00 26,000 25,500 22,300 88,200 2,205,000,000
22/05/2018 25,600 -1.00 -3.91 26,600 26,500 25,600 39,800 1,018,880,000
21/05/2018 26,500 0.00 ■■ 0.00 26,500 27,100 26,400 23,700 628,050,000
18/05/2018 26,800 0.00 ■■ 0.00 26,800 26,900 26,500 11,800 316,240,000
17/05/2018 26,800 -0.20 -0.75 27,000 26,900 26,800 1,400 37,520,000
16/05/2018 27,000 -0.10 -0.37 27,100 27,200 26,800 8,600 232,200,000
15/05/2018 27,300 0.30 1.10 27,000 28,000 27,000 69,200 1,889,160,000
14/05/2018 26,900 0.10 0.37 26,800 27,000 26,600 20,800 559,520,000
11/05/2018 27,200 -0.40 -1.47 27,600 27,400 26,000 8,900 242,080,000
10/05/2018 27,500 0.10 0.36 27,400 28,000 27,000 25,400 698,500,000
09/05/2018 27,500 0.50 1.82 27,000 27,600 27,000 40,400 1,111,000,000
08/05/2018 27,000 0.00 ■■ 0.00 27,000 27,100 27,000 55,700 1,503,900,000
07/05/2018 27,200 0.20 0.74 27,000 27,200 26,800 60,400 1,642,880,000
04/05/2018 26,800 -0.10 -0.37 26,900 27,300 26,800 30,000 804,000,000
03/05/2018 26,900 0.00 ■■ 0.00 26,900 27,100 26,700 43,000 1,156,700,000
02/05/2018 26,800 0.20 0.75 26,600 27,100 26,600 16,800 450,240,000
27/04/2018 26,900 0.10 0.37 26,800 27,700 26,100 20,900 562,210,000
26/04/2018 26,900 -1.20 -4.46 28,100 28,100 25,500 38,300 1,030,270,000
24/04/2018 27,800 -0.60 -2.16 28,400 28,400 27,800 40,600 1,128,680,000
23/04/2018 27,800 -0.70 -2.52 28,500 29,400 27,500 42,200 1,173,160,000
20/04/2018 28,800 0.40 1.39 28,400 29,100 27,800 44,300 1,275,840,000
19/04/2018 27,800 -1.30 -4.68 29,100 29,000 27,800 107,800 2,996,840,000
18/04/2018 28,700 -0.40 -1.39 29,100 29,500 28,700 42,800 1,228,360,000
13/04/2018 27,500 -0.90 -3.27 28,400 28,400 27,500 125,500 3,451,250,000
12/04/2018 28,100 -0.90 -3.20 29,000 29,000 28,100 150,200 4,220,620,000
11/04/2018 28,800 -0.50 -1.74 29,300 29,400 28,600 113,200 3,260,160,000
10/04/2018 29,400 0.00 ■■ 0.00 29,400 29,900 28,500 150,600 4,427,640,000
09/04/2018 29,300 -1.40 -4.78 30,700 30,300 27,000 206,200 6,041,660,000
06/04/2018 30,500 -0.20 -0.66 30,700 31,700 30,300 83,600 2,549,800,000
05/04/2018 30,900 1.00 3.24 29,900 31,400 30,000 194,200 6,000,780,000
04/04/2018 30,200 0.40 1.32 29,800 30,400 29,800 133,000 4,016,600,000
03/04/2018 29,900 -0.10 -0.33 30,000 30,200 29,600 39,700 1,187,030,000
02/04/2018 30,200 0.40 1.32 29,800 30,500 29,700 84,500 2,551,900,000
30/03/2018 29,700 0.00 ■■ 0.00 29,700 30,100 29,500 59,100 1,755,270,000
29/03/2018 29,600 0.00 ■■ 0.00 29,600 30,000 29,400 49,300 1,459,280,000
28/03/2018 30,000 -0.50 -1.67 30,500 30,300 29,400 49,100 1,473,000,000
27/03/2018 30,500 0.30 0.98 30,200 30,900 30,300 47,700 1,454,850,000
26/03/2018 30,500 1.30 4.26 29,200 31,000 29,000 71,000 2,165,500,000
23/03/2018 29,800 -1.50 -5.03 31,300 31,000 26,700 206,400 6,150,720,000
22/03/2018 31,000 -1.00 -3.23 32,000 32,000 30,700 139,500 4,324,500,000
21/03/2018 32,000 -0.20 -0.63 32,200 33,000 31,300 239,600 7,667,200,000
20/03/2018 32,400 0.40 1.23 32,000 32,900 31,200 117,900 3,819,960,000
19/03/2018 32,000 0.00 ■■ 0.00 32,000 32,400 31,900 117,400 3,756,800,000
16/03/2018 32,000 0.30 0.94 31,700 33,000 31,500 174,800 5,593,600,000
15/03/2018 31,800 -1.00 -3.14 32,800 32,400 30,500 169,900 5,402,820,000
14/03/2018 32,900 -0.30 -0.91 33,200 33,500 32,300 135,400 4,454,660,000
13/03/2018 33,300 2.10 6.31 31,200 34,100 32,000 319,000 10,622,700,000
12/03/2018 32,200 3.50 10.87 28,700 32,400 29,100 495,100 15,942,220,000
09/03/2018 29,200 0.80 2.74 28,400 29,300 28,200 104,300 3,045,560,000
08/03/2018 28,100 -0.50 -1.78 28,600 28,600 28,100 142,700 4,009,870,000
07/03/2018 28,400 -0.30 -1.06 28,700 29,600 28,300 104,200 2,959,280,000
06/03/2018 28,900 0.00 ■■ 0.00 28,900 29,000 28,300 89,700 2,592,330,000
05/03/2018 28,300 -0.90 -3.18 29,200 30,000 28,100 173,000 4,895,900,000
02/03/2018 29,200 -0.10 -0.34 29,300 29,300 28,900 100,800 2,943,360,000
01/03/2018 28,800 -1.80 -6.25 30,600 30,200 28,500 216,100 6,223,680,000
28/02/2018 30,300 0.10 0.33 30,200 31,200 29,700 102,900 3,117,870,000
27/02/2018 30,500 0.50 1.64 30,000 30,500 29,900 87,100 2,656,550,000
26/02/2018 30,000 1.40 4.67 28,600 31,400 28,600 160,300 4,809,000,000
23/02/2018 28,800 0.10 0.35 28,700 29,000 28,300 36,500 1,051,200,000
22/02/2018 28,300 -0.90 -3.18 29,200 29,300 28,200 121,600 3,441,280,000
21/02/2018 29,200 0.50 1.71 28,700 30,000 28,300 69,500 2,029,400,000
13/02/2018 29,100 1.50 5.15 27,600 29,100 27,600 125,800 3,660,780,000
12/02/2018 27,700 1.20 4.33 26,500 28,200 27,200 79,100 2,191,070,000
09/02/2018 27,000 -0.70 -2.59 27,700 27,700 25,000 190,900 5,154,300,000
08/02/2018 27,500 0.20 0.73 27,300 28,500 26,800 191,400 5,263,500,000
07/02/2018 27,600 3.60 13.04 24,000 27,600 26,000 201,300 5,555,880,000
06/02/2018 25,200 -2.60 -10.32 27,800 26,100 23,700 774,700 19,522,440,000
05/02/2018 26,800 -4.70 -17.54 31,500 31,000 26,800 457,900 12,271,720,000
02/02/2018 31,000 -2.60 -8.39 33,600 33,300 30,200 320,100 9,923,100,000
01/02/2018 32,300 -3.80 -11.76 36,100 36,100 32,000 246,900 7,974,870,000
31/01/2018 35,700 1.90 5.32 33,800 37,000 33,800 189,800 6,775,860,000
30/01/2018 34,500 1.40 4.06 33,100 34,500 33,100 217,600 7,507,200,000
29/01/2018 33,200 0.00 ■■ 0.00 33,200 33,600 32,300 216,300 7,181,160,000
26/01/2018 32,900 -1.60 -4.86 34,500 34,400 32,100 213,900 7,037,310,000
25/01/2018 33,900 0.00 ■■ 0.00 33,900 35,800 33,000 225,800 7,654,620,000
24/01/2018 34,500 4.00 11.59 28,600 35,000 31,500 516,100 17,805,450,000
23/01/2018 31,100 2.50 8.04 28,600 31,500 29,000 388,900 12,094,790,000
22/01/2018 28,800 0.00 ■■ 0.00 28,800 29,200 28,100 221,000 6,364,800,000
19/01/2018 28,000 0.50 1.79 27,500 29,500 27,600 224,700 6,291,600,000
18/01/2018 28,500 0.20 0.70 28,300 28,600 26,900 148,100 4,220,850,000
17/01/2018 27,600 0.30 1.09 27,300 29,000 27,300 100,400 2,771,040,000
16/01/2018 27,600 -0.80 -2.90 28,400 28,000 26,800 263,100 7,261,560,000
15/01/2018 28,000 -1.40 -5.00 29,400 29,500 27,500 220,200 6,165,600,000
12/01/2018 29,100 0.30 1.03 28,800 30,500 29,000 185,700 5,403,870,000
11/01/2018 29,300 0.40 1.37 28,900 29,500 28,300 257,900 7,556,470,000
10/01/2018 29,000 -0.90 -3.10 29,900 29,900 28,400 406,800 11,797,200,000
09/01/2018 29,300 -0.40 -1.37 29,700 32,000 29,000 287,000 8,409,100,000
08/01/2018 29,900 2.50 8.36 27,400 30,500 27,600 229,500 6,862,050,000
05/01/2018 28,000 3.00 10.71 25,000 28,700 25,300 531,500 14,882,000,000
04/01/2018 25,400 0.20 0.79 25,200 25,400 24,500 200,300 5,087,620,000
03/01/2018 25,000 0.40 1.60 24,600 26,000 24,800 164,900 4,122,500,000
02/01/2018 24,800 0.60 2.42 24,200 25,000 24,200 116,800 2,896,640,000
29/12/2017 24,400 -0.60 -2.40 24,800 24,800 23,900 231,910 5,658,604,000
28/12/2017 25,000 -0.20 -0.79 25,300 25,700 24,500 201,100 5,027,500,000
27/12/2017 25,400 1.20 4.96 24,300 25,800 24,300 311,861 7,921,269,400
26/12/2017 24,000 0.10 0.42 24,000 24,600 23,800 139,210 3,341,040,000
25/12/2017 24,200 0.90 3.86 23,600 24,500 23,100 368,010 8,905,842,000
22/12/2017 23,600 1.70 7.76 21,900 24,000 21,600 401,800 9,482,480,000
21/12/2017 21,800 -0.30 -1.36 22,500 22,500 21,400 177,762 3,875,211,600
20/12/2017 22,000 0.40 1.85 21,400 22,700 21,100 449,050 9,879,100,000
19/12/2017 21,700 -0.20 -0.91 21,500 21,900 21,300 304,539 6,608,496,300
18/12/2017 21,900 0.00 ■■ 0.00 22,400 22,400 21,500 269,950 5,911,905,000
15/12/2017 22,100 1.60 7.80 21,200 22,300 21,200 378,240 8,359,104,000
14/12/2017 20,800 1.50 7.77 19,000 21,400 18,800 630,852 13,121,721,600
13/12/2017 19,000 -0.60 -3.06 19,600 19,700 18,800 251,490 4,778,310,000
12/12/2017 19,400 -2.00 -9.35 20,700 20,900 18,800 244,990 4,752,806,000
11/12/2017 20,700 1.00 5.08 21,000 22,500 20,400 535,842 11,091,929,400
08/12/2017 20,400 2.60 14.61 17,900 20,400 17,900 1,053,610 21,493,644,000
07/12/2017 17,800 0.50 2.89 17,500 18,000 17,300 112,070 1,994,846,000
06/12/2017 17,400 -0.10 -0.57 17,500 17,500 17,200 134,300 2,336,820,000
05/12/2017 17,400 -0.40 -2.25 17,800 17,800 17,300 210,490 3,662,526,000
04/12/2017 17,800 0.00 ■■ 0.00 17,700 18,000 17,700 161,150 2,868,470,000
01/12/2017 17,900 -0.10 -0.56 17,800 18,000 17,600 119,100 2,131,890,000
30/11/2017 18,000 -0.10 -0.55 18,300 18,400 17,700 149,280 2,687,040,000
29/11/2017 18,100 0.40 2.26 17,900 18,300 17,700 359,901 6,514,208,100
28/11/2017 17,900 0.00 ■■ 0.00 17,800 18,000 17,500 136,900 2,450,510,000
27/11/2017 17,500 -0.70 -3.85 18,300 18,300 17,500 309,027 5,407,972,500
24/11/2017 18,200 -0.10 -0.55 18,300 18,300 18,000 91,500 1,665,300,000
23/11/2017 18,000 -0.40 -2.17 18,400 18,800 17,800 125,450 2,258,100,000
22/11/2017 18,600 0.80 4.49 17,900 18,700 17,900 514,870 9,576,582,000
21/11/2017 17,600 -0.30 -1.68 17,900 18,000 17,500 111,600 1,964,160,000
20/11/2017 17,800 -0.10 -0.56 18,100 18,200 17,500 89,810 1,598,618,000
17/11/2017 17,900 0.10 0.56 17,700 18,500 17,600 389,920 6,979,568,000
16/11/2017 17,800 0.70 4.09 16,900 18,100 16,900 382,830 6,814,374,000
15/11/2017 17,100 0.30 1.79 16,900 17,300 16,800 92,400 1,580,040,000
14/11/2017 16,800 0.30 1.82 16,600 17,000 16,600 138,900 2,333,520,000
13/11/2017 16,500 0.00 ■■ 0.00 16,500 17,000 16,400 142,500 2,351,250,000
10/11/2017 16,500 -0.30 -1.79 16,900 17,300 16,500 133,827 2,208,145,500
09/11/2017 16,800 -0.40 -2.33 16,900 17,300 16,800 38,600 648,480,000
08/11/2017 17,200 -0.10 -0.58 17,300 17,400 16,600 52,800 908,160,000
07/11/2017 17,300 0.90 5.49 16,400 17,400 16,400 229,620 3,972,426,000
06/11/2017 16,400 -0.10 -0.61 16,300 16,600 16,200 66,200 1,085,680,000
03/11/2017 16,500 0.10 0.61 16,800 16,800 16,200 128,100 2,113,650,000
02/11/2017 16,400 -0.20 -1.20 16,900 17,000 16,200 179,510 2,943,964,000
01/11/2017 16,600 -0.30 -1.78 16,700 17,100 16,500 68,600 1,138,760,000
31/10/2017 16,900 -0.70 -3.98 17,400 17,400 16,900 185,200 3,129,880,000
30/10/2017 17,600 0.10 0.57 18,500 18,500 17,400 111,300 1,958,880,000
27/10/2017 17,500 -0.10 -0.57 17,600 17,800 17,400 75,900 1,328,250,000
26/10/2017 17,600 0.20 1.15 17,400 17,800 17,200 151,708 2,670,060,800
25/10/2017 17,400 -0.20 -1.14 18,000 18,000 17,300 93,220 1,622,028,000
24/10/2017 17,600 0.00 ■■ 0.00 17,600 17,800 17,500 101,509 1,786,558,400
23/10/2017 17,600 0.00 ■■ 0.00 17,900 18,000 17,400 282,608 4,973,900,800
20/10/2017 17,600 0.10 0.57 17,000 18,200 17,000 192,650 3,390,640,000
19/10/2017 17,500 0.10 0.57 17,400 17,900 17,300 204,209 3,573,657,500
18/10/2017 17,400 -1.00 -5.43 18,500 18,600 17,300 269,450 4,688,430,000
17/10/2017 18,400 -0.10 -0.54 18,500 19,100 18,300 194,910 3,586,344,000
16/10/2017 18,500 0.90 5.11 17,600 19,400 17,600 756,569 13,996,526,500
13/10/2017 17,600 0.60 3.53 17,000 17,700 16,800 307,899 5,419,022,400
12/10/2017 17,000 0.10 0.59 17,100 17,100 16,700 189,400 3,219,800,000
11/10/2017 16,900 0.20 1.20 16,800 17,200 16,800 97,920 1,654,848,000
10/10/2017 16,700 0.00 ■■ 0.00 16,800 16,800 16,500 80,300 1,341,010,000
09/10/2017 16,700 -0.30 -1.76 16,900 17,000 16,700 36,500 609,550,000
06/10/2017 17,000 0.10 0.59 17,100 17,300 16,900 76,520 1,300,840,000
05/10/2017 16,900 -0.10 -0.59 16,900 17,300 16,500 83,911 1,418,095,900
04/10/2017 17,000 0.70 4.29 16,500 17,500 16,100 90,100 1,531,700,000
03/10/2017 16,300 -0.60 -3.55 17,100 17,100 16,000 152,343 2,483,190,900
02/10/2017 16,900 -0.40 -2.31 17,100 17,400 16,800 209,314 3,537,406,600
29/09/2017 17,300 0.10 0.58 17,400 17,700 17,200 179,200 3,100,160,000
28/09/2017 17,200 -0.10 -0.58 17,500 17,600 17,100 152,754 2,627,368,800
27/09/2017 17,300 -0.70 -3.89 17,600 18,100 17,300 200,833 3,474,410,900
26/09/2017 18,000 0.20 1.12 17,800 18,700 17,700 211,160 3,800,880,000
25/09/2017 17,800 0.80 4.71 16,800 18,500 16,800 517,091 9,204,219,800
22/09/2017 17,000 0.40 2.41 16,700 17,100 16,300 181,510 3,085,670,000
21/09/2017 16,600 -0.80 -4.60 17,300 17,400 16,600 326,766 5,424,315,600
20/09/2017 17,400 -0.20 -1.14 18,000 18,000 17,100 225,140 3,917,436,000
19/09/2017 17,600 -0.40 -2.22 17,900 18,400 17,600 292,950 5,155,920,000
18/09/2017 18,000 0.10 0.56 17,800 18,400 17,700 181,871 3,273,678,000
15/09/2017 17,900 0.00 ■■ 0.00 17,600 18,100 17,400 216,520 3,875,708,000
14/09/2017 17,900 -0.10 -0.56 17,900 18,700 17,500 419,570 7,510,303,000
13/09/2017 18,000 -0.70 -3.74 18,500 19,700 17,500 587,391 10,573,038,000
12/09/2017 18,700 -0.30 -1.58 19,000 19,800 18,500 388,950 7,273,365,000
11/09/2017 19,000 0.90 4.97 18,500 20,200 18,100 687,810 13,068,390,000
08/09/2017 18,100 0.60 3.43 17,500 18,500 17,100 617,320 11,173,492,000
07/09/2017 17,500 0.60 3.55 17,200 18,800 16,900 559,300 9,787,750,000
06/09/2017 16,900 0.90 5.62 16,200 16,900 16,200 562,770 9,510,813,000
05/09/2017 16,000 0.90 5.96 15,200 16,500 15,100 735,741 11,771,856,000
01/09/2017 15,100 0.00 ■■ 0.00 15,300 15,500 14,900 168,900 2,550,390,000
31/08/2017 15,100 -0.20 -1.31 15,500 15,500 15,000 642,220 9,697,522,000
30/08/2017 15,300 0.40 2.68 14,800 15,300 14,800 670,700 10,261,710,000
29/08/2017 14,900 0.60 4.20 14,300 14,900 14,300 361,500 5,386,350,000
28/08/2017 14,300 0.20 1.42 14,000 14,300 13,900 83,000 1,186,900,000
25/08/2017 14,100 -0.10 -0.70 14,300 14,300 14,000 121,300 1,710,330,000
24/08/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,100 97,000 1,377,400,000
23/08/2017 14,200 0.00 ■■ 0.00 14,100 14,300 14,100 53,700 762,540,000
22/08/2017 14,200 0.00 ■■ 0.00 14,200 14,300 14,000 91,500 1,299,300,000
21/08/2017 14,200 -0.20 -1.39 14,800 14,800 14,200 81,100 1,151,620,000
18/08/2017 14,400 0.00 ■■ 0.00 14,500 14,600 14,200 44,600 642,240,000
17/08/2017 14,400 -0.30 -2.04 14,900 14,900 14,400 70,800 1,019,520,000
16/08/2017 14,700 0.60 4.26 14,200 15,200 14,200 346,310 5,090,757,000
15/08/2017 14,100 -0.10 -0.70 14,200 14,300 14,100 21,110 297,651,000
14/08/2017 14,200 0.10 0.71 14,200 14,200 14,000 89,700 1,273,740,000
11/08/2017 14,100 -0.10 -0.70 14,100 14,300 14,100 54,800 772,680,000
10/08/2017 14,200 0.00 ■■ 0.00 14,600 14,800 14,200 63,800 905,960,000
09/08/2017 14,200 -0.10 -0.70 14,200 14,300 14,100 101,000 1,434,200,000
08/08/2017 14,300 -0.10 -0.69 14,400 14,400 14,300 53,200 760,760,000
07/08/2017 14,400 0.00 ■■ 0.00 14,300 14,500 14,300 48,600 699,840,000
04/08/2017 14,400 -0.10 -0.69 14,800 14,800 14,100 114,600 1,650,240,000
03/08/2017 14,500 0.00 ■■ 0.00 14,800 14,800 14,300 137,700 1,996,650,000
02/08/2017 14,500 -0.20 -1.36 14,600 14,600 14,500 90,100 1,306,450,000
01/08/2017 14,700 0.30 2.08 14,500 14,800 14,400 75,200 1,105,440,000
31/07/2017 14,400 -0.30 -2.04 14,600 14,800 14,400 165,200 2,378,880,000
28/07/2017 14,700 0.00 ■■ 0.00 14,600 14,700 14,600 28,900 424,830,000
27/07/2017 14,700 0.00 ■■ 0.00 14,700 14,700 14,500 47,600 699,720,000
26/07/2017 14,700 0.10 0.68 14,800 14,800 14,600 51,635 759,034,500
25/07/2017 14,600 0.00 ■■ 0.00 14,700 14,800 14,600 131,700 1,922,820,000
24/07/2017 14,600 0.00 ■■ 0.00 14,700 14,900 14,600 141,900 2,071,740,000
21/07/2017 14,600 -0.20 -1.35 14,900 14,900 14,600 55,500 810,300,000
20/07/2017 14,800 -0.10 -0.67 14,900 14,900 14,800 50,700 750,360,000
19/07/2017 14,900 0.00 ■■ 0.00 15,000 15,000 14,900 48,950 729,355,000
18/07/2017 14,900 0.00 ■■ 0.00 14,700 15,100 14,700 254,600 3,793,540,000
17/07/2017 14,900 -0.10 -0.67 14,900 15,000 14,800 277,720 4,138,028,000
14/07/2017 15,000 0.10 0.67 15,100 15,100 14,900 181,800 2,727,000,000
13/07/2017 14,900 -0.30 -1.97 15,100 15,100 14,800 121,000 1,802,900,000
12/07/2017 15,200 0.10 0.66 15,100 15,400 15,000 144,000 2,188,800,000
11/07/2017 15,100 -0.10 -0.66 15,200 15,200 14,900 115,000 1,736,500,000
10/07/2017 15,200 -0.10 -0.65 15,300 15,800 15,000 275,500 4,187,600,000
07/07/2017 15,300 0.50 3.38 14,800 15,300 14,700 211,600 3,237,480,000
06/07/2017 14,800 -0.10 -0.67 14,800 14,800 14,700 136,700 2,023,160,000
05/07/2017 14,900 0.00 ■■ 0.00 14,800 14,900 14,700 53,300 794,170,000
04/07/2017 14,900 0.00 ■■ 0.00 15,000 15,000 14,800 56,600 843,340,000
03/07/2017 14,900 -0.10 -0.67 15,000 15,000 14,800 44,200 658,580,000
30/06/2017 15,000 0.10 0.67 15,100 15,100 15,000 36,455 546,825,000
29/06/2017 14,900 -0.10 -0.67 16,800 16,800 14,900 80,900 1,205,410,000
28/06/2017 15,000 0.20 1.35 15,300 15,300 14,900 94,800 1,422,000,000
27/06/2017 14,800 -0.20 -1.33 15,300 15,300 14,800 132,300 1,958,040,000
26/06/2017 15,000 0.10 0.67 15,300 15,300 14,900 70,000 1,050,000,000
23/06/2017 14,900 0.00 ■■ 0.00 15,000 15,000 14,800 99,000 1,475,100,000
22/06/2017 14,900 -0.20 -1.32 15,000 15,200 14,900 203,000 3,024,700,000
21/06/2017 15,100 -0.10 -0.66 15,200 15,200 15,000 72,450 1,093,995,000
20/06/2017 15,200 0.00 ■■ 0.00 15,200 15,300 15,100 262,900 3,996,080,000
19/06/2017 15,200 0.10 0.66 15,400 15,400 15,000 79,500 1,208,400,000
16/06/2017 15,100 0.00 ■■ 0.00 15,400 15,400 15,100 59,000 890,900,000
15/06/2017 15,100 -0.20 -1.31 15,100 15,300 15,000 97,300 1,469,230,000
14/06/2017 15,300 -0.20 -1.29 15,200 15,300 15,100 174,700 2,672,910,000
13/06/2017 15,500 0.10 0.65 16,000 16,000 15,200 95,000 1,472,500,000
12/06/2017 15,400 0.10 0.65 16,500 16,500 15,300 66,900 1,030,260,000
09/06/2017 15,300 0.00 ■■ 0.00 15,300 15,400 15,200 157,502 2,409,780,600
08/06/2017 15,300 -0.50 -3.16 16,600 16,600 15,300 206,200 3,154,860,000
07/06/2017 15,800 -0.10 -0.63 15,700 16,000 15,600 94,170 1,487,886,000
06/06/2017 15,900 -0.10 -0.62 16,600 16,600 15,500 188,450 2,996,355,000
05/06/2017 16,000 1.00 6.67 15,100 16,700 15,100 679,300 10,868,800,000
02/06/2017 15,000 0.10 0.67 14,900 15,200 14,800 101,200 1,518,000,000
01/06/2017 14,900 0.00 ■■ 0.00 14,900 15,000 14,900 69,300 1,032,570,000
31/05/2017 14,900 0.00 ■■ 0.00 14,900 15,000 14,800 66,100 984,890,000
30/05/2017 14,900 -0.10 -0.67 15,000 15,000 14,900 22,740 338,826,000
29/05/2017 15,000 -0.10 -0.66 15,100 15,100 14,800 64,340 965,100,000
26/05/2017 15,100 0.00 ■■ 0.00 15,200 15,200 14,800 77,720 1,173,572,000
25/05/2017 15,100 0.10 0.67 14,900 15,200 14,900 64,800 978,480,000
24/05/2017 15,000 0.00 ■■ 0.00 15,300 15,300 14,900 67,400 1,011,000,000
23/05/2017 15,000 -0.20 -1.32 15,200 15,300 14,900 76,300 1,144,500,000
22/05/2017 15,200 0.00 ■■ 0.00 15,200 15,400 14,900 141,707 2,153,946,400
19/05/2017 15,200 -0.20 -1.30 15,500 15,500 15,200 55,700 846,640,000
18/05/2017 15,400 0.00 ■■ 0.00 15,500 15,700 15,300 106,000 1,632,400,000
17/05/2017 15,400 0.20 1.32 15,300 15,600 15,300 157,972 2,432,768,800
16/05/2017 15,200 0.00 ■■ 0.00 15,000 15,200 15,000 73,900 1,123,280,000
15/05/2017 15,200 0.00 ■■ 0.00 15,300 15,300 15,000 100,300 1,524,560,000
09/05/2017 15,200 0.00 ■■ 0.00 15,200 15,200 14,900 101,700 1,545,840,000
08/05/2017 15,200 -0.30 -1.94 15,700 15,700 15,000 129,300 1,965,360,000
05/05/2017 15,500 0.60 4.03 15,100 15,800 15,100 214,222 3,320,441,000
04/05/2017 14,900 -0.30 -1.97 15,300 15,300 14,900 84,200 1,254,580,000
03/05/2017 15,200 0.00 ■■ 0.00 15,500 15,500 15,100 33,900 515,280,000
28/04/2017 15,200 -0.20 -1.30 15,200 15,300 15,000 121,100 1,840,720,000
27/04/2017 15,400 0.00 ■■ 0.00 15,100 15,500 15,100 20,910 322,014,000
26/04/2017 15,400 0.20 1.32 15,200 15,400 15,000 36,400 560,560,000
25/04/2017 15,200 -0.20 -1.30 15,500 15,500 15,100 73,372 1,115,254,400
24/04/2017 15,400 0.00 ■■ 0.00 15,400 15,400 15,100 23,400 360,360,000
21/04/2017 15,400 -0.10 -0.65 15,700 15,700 15,300 139,900 2,154,460,000
20/04/2017 15,500 -0.30 -1.90 15,900 16,200 15,500 67,000 1,038,500,000
19/04/2017 15,800 0.30 1.94 15,900 15,900 15,500 100,800 1,592,640,000
18/04/2017 15,500 -0.10 -0.64 15,500 15,600 15,300 108,600 1,683,300,000
17/04/2017 15,600 -0.60 -3.70 16,000 16,600 14,800 154,000 2,402,400,000
14/04/2017 16,200 -0.10 -0.61 16,300 16,400 16,000 169,000 2,737,800,000
13/04/2017 16,300 -0.20 -1.21 16,500 16,600 16,200 89,500 1,458,850,000
12/04/2017 16,500 0.50 3.12 15,900 16,700 15,900 229,100 3,780,150,000
11/04/2017 16,000 0.10 0.63 16,000 16,200 15,900 94,400 1,510,400,000
10/04/2017 15,900 -0.10 -0.62 15,900 16,000 15,800 57,600 915,840,000
07/04/2017 16,000 0.00 ■■ 0.00 16,100 16,300 15,800 72,520 1,160,320,000
05/04/2017 16,000 -0.40 -2.44 16,800 16,800 15,800 208,000 3,328,000,000
04/04/2017 16,400 0.20 1.23 16,200 16,500 16,200 121,809 1,997,667,600
03/04/2017 16,200 -0.20 -1.22 16,500 16,600 16,100 211,109 3,419,965,800
31/03/2017 16,400 0.10 0.61 16,400 16,700 16,300 186,622 3,060,600,800
30/03/2017 16,300 -0.40 -2.40 16,700 16,800 16,200 186,609 3,041,726,700
29/03/2017 16,700 -0.40 -2.34 17,200 17,400 16,500 183,300 3,061,110,000
28/03/2017 17,100 0.00 ■■ 0.00 17,200 17,700 16,800 248,350 4,246,785,000
27/03/2017 17,100 1.10 6.88 16,100 17,500 16,100 559,612 9,569,365,200
24/03/2017 16,000 0.20 1.27 15,800 16,000 15,700 108,000 1,728,000,000
23/03/2017 15,800 0.20 1.28 15,800 15,800 15,500 190,190 3,005,002,000
22/03/2017 15,600 -0.40 -2.50 15,900 16,000 15,600 147,500 2,301,000,000
21/03/2017 16,000 0.10 0.63 15,900 16,300 15,900 93,910 1,502,560,000
20/03/2017 15,900 -0.10 -0.62 15,900 16,000 15,800 118,782 1,888,633,800
17/03/2017 16,000 0.00 ■■ 0.00 16,000 16,100 15,700 148,700 2,379,200,000
16/03/2017 16,000 0.00 ■■ 0.00 16,000 16,100 15,900 88,464 1,415,424,000
15/03/2017 16,000 -0.10 -0.62 16,200 16,400 15,800 106,200 1,699,200,000
14/03/2017 16,100 0.40 2.55 15,900 16,800 15,700 196,901 3,170,106,100
13/03/2017 15,700 -0.10 -0.63 15,600 16,100 15,600 110,372 1,732,840,400
10/03/2017 15,800 -0.10 -0.63 15,900 15,900 15,500 136,600 2,158,280,000
09/03/2017 15,900 -0.30 -1.85 16,100 16,500 15,800 74,601 1,186,155,900
08/03/2017 16,200 0.30 1.89 15,900 16,500 15,900 104,900 1,699,380,000
07/03/2017 15,900 0.10 0.63 15,500 16,200 15,500 97,300 1,547,070,000
06/03/2017 15,800 -0.60 -3.66 16,300 16,300 15,400 208,409 3,292,862,200
03/03/2017 16,400 -0.20 -1.20 16,000 16,800 16,000 173,930 2,852,452,000
02/03/2017 16,600 -0.20 -1.19 17,000 17,000 16,200 146,220 2,427,252,000
01/03/2017 16,800 0.90 5.66 16,000 17,500 15,700 448,009 7,526,551,200
28/02/2017 15,900 0.40 2.58 15,500 16,500 15,500 253,900 4,037,010,000
27/02/2017 15,500 -0.10 -0.64 15,600 16,200 14,800 223,161 3,458,995,500
24/02/2017 15,600 0.00 ■■ 0.00 16,000 16,000 15,000 182,440 2,846,064,000
23/02/2017 15,600 -1.10 -6.59 16,100 16,900 15,600 451,970 7,050,732,000
22/02/2017 16,700 0.10 0.60 18,900 19,000 16,700 861,875 14,393,312,500
21/02/2017 16,600 1.50 9.93 15,100 16,600 15,100 201,509 3,345,049,400
20/02/2017 15,100 2.00 15.27 13,400 15,100 13,400 640,951 9,678,360,100
17/02/2017 13,100 -0.30 -2.24 13,500 13,600 13,100 389,500 5,102,450,000
16/02/2017 13,400 -0.30 -2.19 13,700 13,800 13,400 77,700 1,041,180,000
15/02/2017 13,700 0.00 ■■ 0.00 13,600 13,700 13,600 120,300 1,648,110,000
14/02/2017 13,700 -0.10 -0.72 13,700 13,800 13,600 59,700 817,890,000
13/02/2017 13,800 0.00 ■■ 0.00 13,900 14,000 13,700 124,420 1,716,996,000
10/02/2017 13,800 -0.10 -0.72 14,000 14,000 13,700 57,100 787,980,000
09/02/2017 13,900 -0.10 -0.71 14,000 14,200 13,900 52,900 735,310,000
08/02/2017 14,000 0.40 2.94 13,800 14,500 13,400 194,200 2,718,800,000
07/02/2017 13,600 -0.10 -0.73 13,600 13,700 13,500 28,600 388,960,000
06/02/2017 13,700 0.00 ■■ 0.00 13,700 13,900 13,400 83,400 1,142,580,000
03/02/2017 13,700 -0.10 -0.72 13,600 13,900 13,500 58,100 795,970,000
02/02/2017 13,800 0.40 2.99 13,400 14,000 13,200 43,200 596,160,000
25/01/2017 13,400 0.20 1.52 13,600 13,600 13,200 24,300 325,620,000
24/01/2017 13,200 -0.30 -2.22 13,200 13,500 13,000 62,500 825,000,000
23/01/2017 13,500 0.10 0.75 13,400 13,600 13,400 47,900 646,650,000
20/01/2017 13,400 0.10 0.75 13,400 13,500 13,400 18,700 250,580,000
19/01/2017 13,300 -0.30 -2.21 13,600 13,600 13,200 19,700 262,010,000
18/01/2017 13,600 -0.20 -1.45 13,800 13,800 13,500 43,700 594,320,000
17/01/2017 13,800 0.10 0.73 13,600 14,000 13,600 41,800 576,840,000
16/01/2017 13,700 -0.10 -0.72 14,100 14,100 13,700 42,600 583,620,000
13/01/2017 13,800 0.00 ■■ 0.00 13,900 14,000 13,700 45,900 633,420,000
12/01/2017 13,800 -0.20 -1.43 14,100 14,200 13,800 53,300 735,540,000
11/01/2017 14,000 0.20 1.45 13,900 14,100 13,800 37,020 518,280,000
10/01/2017 13,800 -0.10 -0.72 14,000 14,000 13,600 82,023 1,131,917,400
09/01/2017 13,900 -0.10 -0.71 14,000 14,100 13,800 39,600 550,440,000
06/01/2017 14,000 0.00 ■■ 0.00 14,000 14,200 13,900 76,710 1,073,940,000
05/01/2017 14,000 -0.50 -3.45 14,500 14,500 13,900 127,300 1,782,200,000
04/01/2017 14,500 -0.20 -1.36 14,800 14,800 14,300 122,400 1,774,800,000
03/01/2017 14,700 -0.10 -0.68 14,700 14,700 14,600 33,200 488,040,000
30/12/2016 14,800 0.20 1.37 14,600 14,900 14,500 54,100 800,680,000
29/12/2016 14,600 0.10 0.69 14,500 14,700 14,500 19,500 284,700,000
28/12/2016 14,500 -0.10 -0.68 14,700 14,700 14,500 101,700 1,474,650,000
27/12/2016 14,600 -0.40 -2.67 14,900 14,900 14,600 68,410 998,786,000
26/12/2016 15,000 0.30 2.04 15,000 15,200 14,900 178,500 2,677,500,000
23/12/2016 14,700 0.30 2.08 14,700 15,000 14,600 148,700 2,185,890,000
22/12/2016 14,400 0.10 0.70 14,400 15,000 14,400 236,300 3,402,720,000
21/12/2016 14,300 0.10 0.70 14,100 14,500 14,100 67,200 960,960,000
20/12/2016 14,200 -0.10 -0.70 14,400 14,400 14,200 51,800 735,560,000
19/12/2016 14,300 -0.10 -0.69 14,300 14,400 14,000 43,310 619,333,000
16/12/2016 14,400 0.20 1.41 14,100 14,500 14,100 61,700 888,480,000
15/12/2016 14,200 -0.20 -1.39 14,200 14,500 14,000 50,000 710,000,000
14/12/2016 14,400 -0.20 -1.37 14,500 14,600 14,000 54,300 781,920,000
13/12/2016 14,600 -0.20 -1.35 15,000 15,000 14,500 95,900 1,400,140,000
12/12/2016 14,800 0.10 0.68 14,600 15,400 14,300 218,600 3,235,280,000
09/12/2016 14,700 0.10 0.68 14,500 14,700 14,500 129,850 1,908,795,000
08/12/2016 14,600 -0.10 -0.68 14,700 14,800 14,500 97,590 1,424,814,000
07/12/2016 14,700 -0.10 -0.68 14,900 14,900 14,700 85,700 1,259,790,000
06/12/2016 14,800 -0.10 -0.67 14,900 15,200 14,700 444,300 6,575,640,000
05/12/2016 14,900 -0.20 -1.32 15,000 15,100 14,900 97,215 1,448,503,500
02/12/2016 15,100 0.20 1.34 14,900 15,300 14,900 98,712 1,490,551,200
01/12/2016 14,900 0.10 0.68 15,000 15,100 14,800 78,908 1,175,729,200
30/11/2016 14,800 -0.20 -1.33 15,000 15,000 14,600 447,950 6,629,660,000
29/11/2016 15,000 -0.10 -0.66 15,200 15,200 14,900 90,647 1,359,705,000
28/11/2016 15,100 -0.10 -0.66 15,100 15,100 14,900 192,220 2,902,522,000
25/11/2016 15,200 -0.20 -1.30 15,100 15,400 15,100 155,400 2,362,080,000
24/11/2016 15,400 0.00 ■■ 0.00 15,500 15,600 15,200 150,315 2,314,851,000
23/11/2016 15,400 0.10 0.65 15,100 17,000 15,100 494,080 7,608,832,000
22/11/2016 15,300 0.10 0.66 15,300 15,300 15,000 227,740 3,484,422,000
21/11/2016 15,200 -0.10 -0.65 15,200 15,500 15,100 226,520 3,443,104,000
18/11/2016 15,300 -0.10 -0.65 15,500 15,500 15,100 124,400 1,903,320,000
17/11/2016 15,400 -0.20 -1.28 15,800 15,800 15,300 104,600 1,610,840,000
16/11/2016 15,600 0.00 ■■ 0.00 15,700 15,800 15,600 180,200 2,811,120,000
15/11/2016 15,600 0.20 1.30 15,200 16,100 15,200 181,801 2,836,095,600
14/11/2016 15,400 -0.20 -1.28 15,700 15,900 15,400 158,800 2,445,520,000
11/11/2016 15,600 1.20 8.33 14,700 16,600 14,700 1,256,997 19,609,153,200
10/11/2016 14,400 -0.10 -0.69 14,500 14,600 14,300 129,200 1,860,480,000
09/11/2016 14,500 -0.10 -0.68 14,700 14,700 14,300 289,316 4,195,082,000
08/11/2016 14,600 -0.20 -1.35 14,700 14,900 14,500 92,901 1,356,354,600
07/11/2016 14,800 0.30 2.07 14,500 14,900 14,400 174,310 2,579,788,000
04/11/2016 14,500 0.00 ■■ 0.00 14,300 14,900 14,300 212,716 3,084,382,000
03/11/2016 14,500 0.00 ■■ 0.00 14,500 14,500 13,900 325,700 4,722,650,000
02/11/2016 14,500 -0.40 -2.68 14,900 15,000 14,400 200,000 2,900,000,000
01/11/2016 14,900 0.00 ■■ 0.00 15,300 15,800 14,800 389,600 5,805,040,000
31/10/2016 14,900 0.40 2.76 14,500 15,600 13,900 672,526 10,020,637,400
28/10/2016 14,500 0.80 5.84 13,800 15,100 13,800 260,000 3,770,000,000
27/10/2016 13,700 0.20 1.48 13,200 13,800 13,200 191,300 2,620,810,000
26/10/2016 13,500 -0.20 -1.46 13,900 13,900 13,000 105,512 1,424,412,000
25/10/2016 13,700 0.40 3.01 13,400 14,000 13,000 141,511 1,938,700,700
24/10/2016 13,300 0.30 2.31 13,700 13,700 13,000 100,922 1,342,262,600
21/10/2016 13,000 -1.00 -7.14 14,200 14,200 13,000 219,800 2,857,400,000
20/10/2016 14,000 -0.20 -1.41 14,300 14,800 13,800 186,700 2,613,800,000
19/10/2016 14,200 -0.60 -4.05 14,500 14,600 13,900 245,840 3,490,928,000
18/10/2016 14,800 -0.30 -1.99 17,300 17,300 14,500 252,700 3,739,960,000
17/10/2016 15,100 1.60 11.85 14,200 15,100 14,200 860,428 12,992,462,800
14/10/2016 13,500 1.60 13.45 11,800 13,500 11,800 346,320 4,675,320,000
13/10/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,800 45,009 535,607,100
12/10/2016 11,900 0.20 1.71 11,800 12,000 11,600 73,201 871,091,900
11/10/2016 11,700 -0.20 -1.68 12,000 12,000 11,700 96,000 1,123,200,000
10/10/2016 11,900 -0.10 -0.83 11,900 12,100 11,900 86,541 1,029,837,900
07/10/2016 12,000 -0.10 -0.83 12,000 12,200 11,800 157,600 1,891,200,000
06/10/2016 12,100 0.10 0.83 12,000 12,200 11,700 87,584 1,059,766,400
05/10/2016 12,000 0.20 1.69 12,000 12,200 11,900 100,100 1,201,200,000
04/10/2016 11,800 -0.40 -3.28 12,300 12,400 11,800 187,100 2,207,780,000
03/10/2016 12,200 -0.40 -3.17 12,600 12,700 12,200 122,900 1,499,380,000
30/09/2016 12,600 0.00 ■■ 0.00 12,700 12,700 12,400 56,500 711,900,000
29/09/2016 12,600 -0.20 -1.56 12,700 12,800 12,400 117,710 1,483,146,000
28/09/2016 12,800 0.10 0.79 12,800 13,200 12,700 80,097 1,025,241,600
27/09/2016 12,700 0.20 1.60 12,600 12,800 12,500 46,400 589,280,000
26/09/2016 12,500 -0.10 -0.79 12,500 12,700 12,500 51,810 647,625,000
23/09/2016 12,600 0.10 0.80 12,700 12,700 12,600 23,050 290,430,000
22/09/2016 12,500 -0.40 -3.10 13,000 13,000 12,500 157,110 1,963,875,000
21/09/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 105,010 1,354,629,000
20/09/2016 12,900 0.00 ■■ 0.00 12,800 13,000 12,700 124,710 1,608,759,000
19/09/2016 12,900 -0.10 -0.77 13,500 13,500 12,800 23,619 304,685,100
16/09/2016 13,000 -0.50 -3.70 13,800 13,800 12,900 75,510 981,630,000
15/09/2016 13,500 0.60 4.65 13,000 14,100 12,900 204,210 2,756,835,000
14/09/2016 12,900 0.20 1.57 12,800 13,200 12,700 115,400 1,488,660,000
13/09/2016 12,700 -0.40 -3.05 13,300 13,400 12,600 138,300 1,756,410,000
12/09/2016 13,100 -0.50 -3.68 13,700 13,800 13,100 104,800 1,372,880,000
09/09/2016 13,600 -0.20 -1.45 13,800 13,900 13,500 65,300 888,080,000
08/09/2016 13,800 0.00 ■■ 0.00 13,900 13,900 13,500 123,800 1,708,440,000
07/09/2016 13,800 0.00 ■■ 0.00 13,800 14,000 13,600 78,300 1,080,540,000
06/09/2016 13,800 -0.20 -1.43 13,800 14,000 13,800 68,300 942,540,000
05/09/2016 14,000 -0.10 -0.71 14,300 14,300 13,800 81,010 1,134,140,000
01/09/2016 14,100 -0.40 -2.76 14,500 14,600 13,900 152,910 2,156,031,000
31/08/2016 14,500 -0.10 -0.68 14,600 14,700 14,500 74,920 1,086,340,000
30/08/2016 14,600 0.60 4.29 14,100 15,000 14,100 184,300 2,690,780,000
29/08/2016 14,000 -0.10 -0.71 14,100 14,500 14,000 276,200 3,866,800,000
26/08/2016 14,100 0.10 0.71 14,200 14,400 14,100 94,471 1,332,041,100
25/08/2016 14,000 -0.50 -3.45 14,200 14,400 14,000 72,450 1,014,300,000
24/08/2016 14,500 0.20 1.40 14,200 14,800 14,200 71,410 1,035,445,000
23/08/2016 14,300 0.10 0.70 14,000 14,300 13,900 48,200 689,260,000
22/08/2016 14,200 -0.60 -4.05 14,600 14,700 14,200 85,500 1,214,100,000
19/08/2016 14,800 -0.20 -1.33 15,000 15,800 14,700 114,651 1,696,834,800
18/08/2016 15,000 1.10 7.91 13,600 15,300 13,600 236,700 3,550,500,000
17/08/2016 13,900 -0.50 -3.47 14,200 14,300 13,500 188,300 2,617,370,000
16/08/2016 14,400 -0.80 -5.26 15,100 15,500 14,300 181,010 2,606,544,000
15/08/2016 15,200 -0.10 -0.65 16,000 16,000 14,600 125,920 1,913,984,000
12/08/2016 15,300 1.10 7.75 15,000 15,900 15,000 595,529 9,111,593,700
11/08/2016 14,200 1.50 11.81 13,100 14,200 13,000 216,500 3,074,300,000
10/08/2016 12,700 1.00 8.55 11,900 12,800 11,800 181,320 2,302,764,000
09/08/2016 11,700 0.10 0.86 11,500 11,900 11,400 64,300 752,310,000
08/08/2016 11,600 -0.20 -1.69 11,700 11,800 11,400 162,300 1,882,680,000
05/08/2016 11,800 -0.60 -4.84 12,400 12,400 11,700 206,200 2,433,160,000
04/08/2016 12,400 -0.40 -3.12 12,800 12,800 12,200 155,400 1,926,960,000
03/08/2016 12,800 0.30 2.40 12,700 12,900 12,500 138,100 1,767,680,000
02/08/2016 12,500 -1.00 -7.41 13,500 13,500 12,500 606,600 7,582,500,000
01/08/2016 13,500 -0.40 -2.88 14,200 14,200 13,400 81,300 1,097,550,000
29/07/2016 13,900 0.50 3.73 13,400 14,300 13,400 163,310 2,270,009,000
28/07/2016 13,400 0.30 2.29 13,000 15,000 12,100 502,330 6,731,222,000
27/07/2016 13,100 -1.70 -11.49 14,700 14,700 12,800 490,151 6,420,978,100
26/07/2016 14,800 -0.90 -5.73 15,400 15,400 14,300 348,100 5,151,880,000
25/07/2016 15,700 0.30 1.95 15,500 16,300 15,500 51,700 811,690,000
22/07/2016 15,400 -0.30 -1.91 15,800 15,800 15,300 149,500 2,302,300,000
21/07/2016 15,700 -0.10 -0.63 15,900 16,100 15,600 103,380 1,623,066,000
20/07/2016 15,800 -0.60 -3.66 16,300 16,400 15,700 118,821 1,877,371,800
19/07/2016 16,400 -0.50 -2.96 17,000 17,100 16,300 140,210 2,299,444,000
18/07/2016 16,900 1.40 9.03 15,400 16,900 15,400 183,900 3,107,910,000
15/07/2016 15,500 -0.60 -3.73 16,200 16,300 14,800 404,610 6,271,455,000
14/07/2016 16,100 -1.00 -5.85 17,200 17,200 15,800 515,100 8,293,110,000
13/07/2016 17,100 -0.50 -2.84 17,600 17,600 17,100 206,400 3,529,440,000
12/07/2016 17,600 0.10 0.57 17,500 17,600 17,200 119,300 2,099,680,000
11/07/2016 17,500 -0.20 -1.13 17,800 17,800 17,400 174,800 3,059,000,000
08/07/2016 17,700 -0.40 -2.21 18,100 18,100 17,700 293,340 5,192,118,000
07/07/2016 18,100 -0.10 -0.55 18,300 18,300 17,900 380,520 6,887,412,000
06/07/2016 18,200 -0.30 -1.62 18,400 18,500 18,000 185,220 3,371,004,000
05/07/2016 18,500 0.00 ■■ 0.00 18,300 18,900 18,300 97,600 1,805,600,000
04/07/2016 18,500 -0.10 -0.54 18,500 18,700 18,300 142,500 2,636,250,000
01/07/2016 18,600 0.00 ■■ 0.00 18,900 18,900 18,400 149,410 2,779,026,000
30/06/2016 18,600 -0.50 -2.62 19,400 19,400 18,500 159,410 2,965,026,000
29/06/2016 19,100 0.60 3.24 18,800 19,900 18,800 108,450 2,071,395,000
28/06/2016 18,500 0.40 2.21 18,200 18,700 18,000 206,600 3,822,100,000
27/06/2016 18,100 -0.60 -3.21 18,500 18,500 17,600 216,600 3,920,460,000
24/06/2016 18,700 -0.90 -4.59 18,300 19,700 16,600 338,550 6,330,885,000
23/06/2016 19,600 0.70 3.70 18,900 19,700 18,800 214,950 4,213,020,000
22/06/2016 18,900 -0.30 -1.56 19,100 19,300 18,700 191,800 3,625,020,000
21/06/2016 19,200 0.10 0.52 19,200 19,300 19,000 151,810 2,914,752,000
20/06/2016 19,100 -0.10 -0.52 19,300 19,400 18,900 102,810 1,963,671,000
17/06/2016 19,200 -0.30 -1.54 19,400 19,500 19,000 166,900 3,204,480,000
16/06/2016 19,500 -0.20 -1.02 19,900 20,000 19,500 159,549 3,111,205,500
15/06/2016 19,700 0.40 2.07 19,100 19,800 19,100 180,400 3,553,880,000
14/06/2016 19,300 0.10 0.52 19,300 19,400 18,800 186,600 3,601,380,000
13/06/2016 19,200 -0.80 -4.00 20,000 20,000 19,000 299,740 5,755,008,000
10/06/2016 20,000 0.10 0.50 20,000 20,700 19,900 154,200 3,084,000,000
09/06/2016 19,900 -0.50 -2.45 20,300 20,300 19,500 127,329 2,533,847,100
08/06/2016 20,400 0.70 3.55 19,600 20,600 19,600 296,960 6,057,984,000
07/06/2016 19,700 0.20 1.03 19,500 19,900 19,500 203,440 4,007,768,000
06/06/2016 19,500 -1.10 -5.34 20,600 20,600 19,500 389,920 7,603,440,000
03/06/2016 20,600 -0.10 -0.48 20,500 21,200 20,300 448,650 9,242,190,000
02/06/2016 20,700 2.10 11.29 18,500 20,900 18,500 623,550 12,907,485,000
01/06/2016 18,600 -0.10 -0.53 18,600 18,800 18,400 144,710 2,691,606,000
31/05/2016 18,700 0.50 2.75 18,200 19,000 18,200 229,130 4,284,731,000
30/05/2016 18,200 -0.30 -1.62 18,400 18,800 18,000 170,130 3,096,366,000
27/05/2016 18,500 -0.50 -2.63 18,800 18,900 18,400 243,400 4,502,900,000
26/05/2016 19,000 -0.10 -0.52 19,400 19,500 18,700 79,870 1,517,530,000
25/05/2016 19,100 0.00 ■■ 0.00 19,000 20,200 18,800 251,000 4,794,100,000
24/05/2016 19,100 -0.40 -2.05 19,300 19,500 18,700 261,295 4,990,734,500
23/05/2016 19,500 -1.00 -4.88 20,200 20,900 19,500 224,400 4,375,800,000
20/05/2016 20,500 0.10 0.49 20,300 20,600 20,100 198,401 4,067,220,500
19/05/2016 20,400 -0.70 -3.32 21,300 21,300 20,300 209,300 4,269,720,000
18/05/2016 21,100 0.40 1.93 20,200 21,700 20,200 298,000 6,287,800,000
17/05/2016 20,700 0.50 2.48 20,500 20,700 19,500 461,300 9,548,910,000
16/05/2016 20,200 -1.00 -4.72 21,500 21,800 20,000 644,600 13,020,920,000
13/05/2016 21,200 1.80 9.28 19,300 21,200 19,300 668,530 14,172,836,000
12/05/2016 19,400 1.30 7.18 18,300 19,400 18,200 488,928 9,485,203,200
11/05/2016 18,100 1.10 6.47 17,200 18,200 17,100 383,910 6,948,771,000
10/05/2016 17,000 -0.40 -2.30 17,900 17,900 17,000 290,160 4,932,720,000
09/05/2016 17,400 0.60 3.57 16,800 18,500 16,800 469,550 8,170,170,000
06/05/2016 16,800 -0.70 -4.00 16,500 17,200 16,200 792,980 13,322,064,000
05/05/2016 17,500 -0.80 -4.37 18,300 18,700 16,500 880,600 15,410,500,000
04/05/2016 18,300 -2.30 -11.17 17,600 20,700 17,600 626,600 11,466,780,000
29/04/2016 20,600 -1.20 -5.50 21,500 21,700 20,000 494,530 10,187,318,000
28/04/2016 21,800 -0.10 -0.46 22,000 22,200 21,500 226,000 4,926,800,000
27/04/2016 21,900 -0.60 -2.67 22,400 22,600 21,800 303,000 6,635,700,000
26/04/2016 22,500 0.50 2.27 22,000 23,000 21,600 243,760 5,484,600,000
25/04/2016 22,000 -1.00 -4.35 23,000 23,000 22,000 452,515 9,955,330,000
22/04/2016 23,000 -1.00 -4.17 24,000 24,100 22,700 413,200 9,503,600,000
21/04/2016 24,000 0.10 0.42 24,400 24,500 23,300 350,362 8,408,688,000
20/04/2016 23,900 0.70 3.02 23,200 24,700 22,900 682,250 16,305,775,000
19/04/2016 23,200 1.80 8.41 23,000 23,500 21,600 706,890 16,399,848,000
15/04/2016 21,400 0.40 1.90 21,200 22,900 20,600 318,840 6,823,176,000
14/04/2016 21,000 -0.40 -1.87 22,400 22,400 20,500 366,053 7,687,113,000
13/04/2016 21,400 -1.50 -6.55 22,800 22,900 21,200 591,540 12,658,956,000
12/04/2016 22,900 -1.10 -4.58 24,800 25,000 22,200 584,980 13,396,042,000
11/04/2016 24,000 1.60 7.14 22,800 25,000 22,800 486,690 11,680,560,000
08/04/2016 22,400 -0.60 -2.61 22,900 23,500 21,200 1,055,718 23,648,083,200
07/04/2016 23,000 0.50 2.22 25,000 25,700 22,900 1,083,730 24,925,790,000
06/04/2016 22,500 0.80 3.69 22,500 22,500 22,400 86,400 1,944,000,000
05/04/2016 21,700 0.00 ■■ 0.00 19,500 22,000 18,700 1,556,098 33,767,326,600
04/04/2016 21,700 -3.80 -14.90 21,700 24,000 21,700 2,282,763 49,535,957,100
01/04/2016 25,500 -4.30 -14.43 25,500 25,500 25,500 64,140 1,635,570,000
31/03/2016 29,800 -1.00 -3.25 29,900 31,800 29,800 254,440 7,582,312,000
30/03/2016 30,800 -0.70 -2.22 34,800 36,100 29,000 2,002,192 61,667,513,600
29/03/2016 31,500 2.90 10.14 29,600 31,500 29,500 1,184,254 37,304,001,000
28/03/2016 28,600 3.80 15.32 25,000 28,600 25,000 1,424,930 40,752,998,000
25/03/2016 24,800 1.70 7.36 24,100 26,500 22,000 1,629,710 40,416,808,000
24/03/2016 23,100 2.90 14.36 22,400 23,100 21,500 698,100 16,126,110,000
23/03/2016 20,200 2.50 14.12 17,500 20,200 17,500 1,308,447 26,430,629,400
22/03/2016 17,700 1.90 12.03 16,000 17,700 16,000 1,605,640 28,419,828,000
21/03/2016 15,800 1.10 7.48 14,900 16,000 14,600 808,310 12,771,298,000
18/03/2016 14,700 0.40 2.80 14,000 15,000 14,000 724,567 10,651,134,900
17/03/2016 14,300 0.00 ■■ 0.00 14,400 14,800 14,100 299,820 4,287,426,000
16/03/2016 14,300 0.10 0.70 14,500 15,000 14,000 706,900 10,108,670,000
15/03/2016 14,200 0.80 5.97 13,400 14,600 13,400 527,658 7,492,743,600
14/03/2016 13,400 0.80 6.35 12,600 13,600 12,600 479,570 6,426,238,000
11/03/2016 12,600 0.60 5.00 12,200 13,000 11,600 549,350 6,921,810,000
10/03/2016 12,000 -0.50 -4.00 12,600 13,000 11,700 243,800 2,925,600,000
09/03/2016 12,500 0.80 6.84 12,600 13,400 12,300 669,899 8,373,737,500
08/03/2016 11,700 1.10 10.38 11,500 11,700 11,000 370,650 4,336,605,000
07/03/2016 10,600 1.20 12.77 9,500 10,600 9,400 154,700 1,639,820,000
04/03/2016 9,400 0.50 5.62 9,000 9,400 9,000 65,200 612,880,000
03/03/2016 8,900 -0.10 -1.11 9,000 9,000 8,800 62,900 559,810,000
02/03/2016 9,000 0.20 2.27 9,000 9,000 8,900 58,600 527,400,000
01/03/2016 8,800 -0.30 -3.30 9,100 9,100 8,800 73,200 644,160,000
29/02/2016 9,100 -0.10 -1.09 9,100 9,300 8,900 42,000 382,200,000
26/02/2016 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 32,500 299,000,000
25/02/2016 9,200 -0.20 -2.13 9,300 9,300 9,000 54,200 498,640,000
24/02/2016 9,400 -0.10 -1.05 9,300 9,400 9,200 58,900 553,660,000
23/02/2016 9,500 0.20 2.15 9,400 9,600 9,300 56,500 536,750,000
22/02/2016 9,300 0.00 ■■ 0.00 9,100 9,400 8,500 83,100 772,830,000
19/02/2016 9,300 -0.10 -1.06 9,400 9,500 9,300 15,900 147,870,000
18/02/2016 9,400 -0.10 -1.05 9,500 9,500 9,300 22,400 210,560,000
17/02/2016 9,500 -0.10 -1.04 9,700 9,700 9,200 38,500 365,750,000
16/02/2016 9,600 -0.20 -2.04 9,800 9,800 9,600 7,000 67,200,000
15/02/2016 9,800 0.00 ■■ 0.00 9,300 9,800 9,300 6,200 60,760,000
05/02/2016 9,800 0.00 ■■ 0.00 9,800 9,900 9,700 22,310 218,638,000
04/02/2016 9,800 0.20 2.08 9,800 9,800 9,800 4,900 48,020,000
03/02/2016 9,600 -0.20 -2.04 9,700 9,900 9,600 72,300 694,080,000
02/02/2016 9,800 0.20 2.08 9,900 9,900 9,500 45,900 449,820,000
01/02/2016 9,600 0.10 1.05 9,600 10,000 9,600 26,000 249,600,000
29/01/2016 9,500 0.00 ■■ 0.00 9,500 9,600 9,500 15,700 149,150,000
28/01/2016 9,500 -0.30 -3.06 9,600 9,700 9,500 6,800 64,600,000
27/01/2016 9,800 0.10 1.03 9,600 9,900 9,600 34,340 336,532,000
26/01/2016 9,700 -0.20 -2.02 9,800 9,800 9,700 27,900 270,630,000
25/01/2016 9,900 -0.20 -1.98 9,800 9,900 9,700 19,100 189,090,000
22/01/2016 10,100 0.10 1.00 9,600 10,100 9,100 50,900 514,090,000
21/01/2016 10,000 0.20 2.04 9,800 10,400 9,800 124,300 1,243,000,000
20/01/2016 9,800 -0.20 -2.00 10,000 10,000 9,800 71,050 696,290,000
19/01/2016 10,000 0.20 2.04 10,000 10,100 10,000 30,500 305,000,000
18/01/2016 9,800 -0.70 -6.67 10,500 10,500 9,800 90,100 882,980,000
15/01/2016 10,500 -0.40 -3.67 10,600 10,800 10,500 16,100 169,050,000
14/01/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,500 108,400 1,181,560,000
13/01/2016 10,900 0.00 ■■ 0.00 10,900 11,100 10,900 126,100 1,374,490,000
12/01/2016 10,900 -0.10 -0.91 10,900 10,900 10,600 75,700 825,130,000
11/01/2016 11,000 0.00 ■■ 0.00 10,900 11,000 10,800 67,700 744,700,000
08/01/2016 11,000 0.00 ■■ 0.00 11,000 11,100 10,700 81,800 899,800,000
07/01/2016 11,000 -0.20 -1.79 11,200 11,200 10,900 277,300 3,050,300,000
06/01/2016 11,200 -0.30 -2.61 11,300 11,400 11,200 37,300 417,760,000
05/01/2016 11,500 -0.10 -0.86 11,500 11,600 11,200 30,300 348,450,000
04/01/2016 11,600 -0.20 -1.69 11,600 11,800 11,500 117,900 1,367,640,000
31/12/2015 11,800 -0.20 -1.67 11,900 12,100 11,800 82,900 978,220,000
30/12/2015 12,000 0.00 ■■ 0.00 12,100 12,200 11,900 195,600 2,347,200,000
29/12/2015 12,000 0.00 ■■ 0.00 11,800 12,400 11,700 253,500 3,042,000,000
28/12/2015 12,000 0.30 2.56 11,700 12,000 11,700 168,200 2,018,400,000
25/12/2015 11,700 0.20 1.74 11,500 11,900 11,500 89,400 1,045,980,000
24/12/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 41,700 479,550,000
23/12/2015 11,500 0.00 ■■ 0.00 11,200 11,500 11,200 38,600 443,900,000
22/12/2015 11,500 0.10 0.88 11,300 11,600 10,900 81,900 941,850,000
21/12/2015 11,400 0.00 ■■ 0.00 11,300 11,400 11,100 95,300 1,086,420,000
18/12/2015 11,400 0.10 0.88 11,300 11,400 11,200 58,000 661,200,000
17/12/2015 11,300 0.00 ■■ 0.00 11,500 11,600 11,200 110,900 1,253,170,000
16/12/2015 11,300 -0.30 -2.59 11,300 11,500 11,300 25,000 282,500,000
15/12/2015 11,600 0.00 ■■ 0.00 11,500 11,600 11,400 11,300 131,080,000
14/12/2015 11,600 0.10 0.87 11,500 11,700 11,500 13,400 155,440,000
11/12/2015 11,500 -0.30 -2.54 11,600 11,700 11,500 73,000 839,500,000
10/12/2015 11,800 -0.20 -1.67 11,900 12,000 11,700 84,400 995,920,000
09/12/2015 12,000 -0.10 -0.83 12,100 12,300 11,700 36,300 435,600,000
08/12/2015 12,100 0.10 0.83 11,900 12,300 11,500 118,400 1,432,640,000
07/12/2015 12,000 -0.40 -3.23 12,500 12,500 12,000 53,700 644,400,000
04/12/2015 12,400 0.40 3.33 12,000 12,500 11,400 240,600 2,983,440,000
03/12/2015 12,000 1.10 10.09 11,000 12,100 11,000 250,310 3,003,720,000
02/12/2015 10,900 0.10 0.93 10,900 11,000 10,900 26,400 287,760,000
01/12/2015 10,800 0.00 ■■ 0.00 11,000 11,100 10,800 56,400 609,120,000
30/11/2015 10,800 -0.80 -6.90 11,500 11,500 10,800 207,200 2,237,760,000
27/11/2015 11,600 -0.10 -0.85 11,900 11,900 11,500 169,700 1,968,520,000
26/11/2015 11,700 -0.40 -3.31 12,000 12,100 11,700 78,700 920,790,000
25/11/2015 12,100 0.00 ■■ 0.00 12,200 12,200 11,900 71,300 862,730,000
24/11/2015 12,100 -0.20 -1.63 12,300 12,500 12,100 88,300 1,068,430,000
23/11/2015 12,300 0.10 0.82 12,300 12,300 12,100 46,600 573,180,000
20/11/2015 12,200 -0.10 -0.81 12,200 12,500 12,200 25,200 307,440,000
19/11/2015 12,300 0.40 3.36 11,900 12,500 11,900 185,900 2,286,570,000
18/11/2015 11,900 -0.30 -2.46 12,200 12,200 11,800 216,600 2,577,540,000
17/11/2015 12,200 -0.10 -0.81 12,200 12,400 12,200 53,200 649,040,000
16/11/2015 12,300 -0.20 -1.60 12,400 12,400 12,100 73,100 899,130,000
13/11/2015 12,500 -0.20 -1.57 12,600 12,600 12,300 86,500 1,081,250,000
12/11/2015 12,700 -0.20 -1.55 12,800 13,000 12,200 81,900 1,040,130,000
11/11/2015 12,900 0.30 2.38 12,500 13,300 12,400 163,000 2,102,700,000
10/11/2015 12,600 -0.30 -2.33 12,800 12,800 12,500 55,500 699,300,000
09/11/2015 12,900 0.10 0.78 12,900 13,000 12,700 102,850 1,326,765,000
06/11/2015 12,800 -0.20 -1.54 13,000 13,000 12,700 53,000 678,400,000
05/11/2015 13,000 -0.10 -0.76 13,100 13,100 12,900 47,500 617,500,000
04/11/2015 13,100 0.20 1.55 13,100 13,300 12,900 112,900 1,478,990,000
03/11/2015 12,900 -0.10 -0.77 12,900 13,000 12,800 182,220 2,350,638,000
02/11/2015 13,000 -0.30 -2.26 13,400 13,400 12,900 253,000 3,289,000,000
30/10/2015 13,300 0.00 ■■ 0.00 13,400 13,400 13,100 91,600 1,218,280,000
29/10/2015 13,300 -0.10 -0.75 13,300 13,800 13,300 80,100 1,065,330,000
28/10/2015 13,400 -0.10 -0.74 13,000 13,600 13,000 195,800 2,623,720,000
27/10/2015 13,500 -0.20 -1.46 13,600 13,700 13,200 215,600 2,910,600,000
26/10/2015 13,700 -0.20 -1.44 13,900 13,900 13,700 78,700 1,078,190,000
23/10/2015 13,900 0.10 0.72 13,900 14,000 13,800 226,000 3,141,400,000
22/10/2015 13,800 -0.10 -0.72 13,800 13,900 13,700 124,900 1,723,620,000
21/10/2015 13,900 0.00 ■■ 0.00 14,000 14,000 13,800 76,300 1,060,570,000
20/10/2015 13,900 -0.20 -1.42 14,000 14,000 13,800 110,510 1,536,089,000
19/10/2015 14,100 0.10 0.71 14,100 14,100 13,900 280,800 3,959,280,000
16/10/2015 14,000 -0.10 -0.71 14,100 14,200 14,000 116,410 1,629,740,000
15/10/2015 14,100 -0.10 -0.70 14,100 14,300 14,100 143,810 2,027,721,000
14/10/2015 14,200 0.40 2.90 13,800 14,500 13,600 281,700 4,000,140,000
13/10/2015 13,800 0.10 0.73 13,600 13,800 13,600 85,302 1,177,167,600
12/10/2015 13,700 -0.20 -1.44 14,100 14,100 13,600 129,300 1,771,410,000
09/10/2015 13,900 -0.20 -1.42 14,000 14,100 13,900 197,900 2,750,810,000
08/10/2015 14,100 -0.10 -0.70 14,300 14,300 14,000 132,400 1,866,840,000
07/10/2015 14,200 -0.20 -1.39 14,500 14,600 14,200 102,200 1,451,240,000
06/10/2015 14,400 -0.10 -0.69 14,600 14,700 14,000 257,812 3,712,492,800
05/10/2015 14,500 0.10 0.69 14,500 14,600 14,400 153,600 2,227,200,000
02/10/2015 14,400 -0.50 -3.36 14,900 14,900 14,400 323,500 4,658,400,000
01/10/2015 14,900 0.40 2.76 14,600 14,900 14,600 210,900 3,142,410,000
30/09/2015 14,500 0.00 ■■ 0.00 14,600 15,000 14,500 206,300 2,991,350,000
29/09/2015 14,500 -0.40 -2.68 14,800 14,800 14,300 220,500 3,197,250,000
28/09/2015 14,900 -0.40 -2.61 15,000 15,500 14,800 201,500 3,002,350,000
25/09/2015 15,300 -0.10 -0.65 15,600 15,700 15,000 320,000 4,896,000,000
24/09/2015 15,400 0.30 1.99 15,100 15,900 15,000 682,250 10,506,650,000
23/09/2015 15,100 2.00 15.27 13,200 15,100 12,900 906,050 13,681,355,000
22/09/2015 13,100 -0.70 -5.07 13,600 13,700 12,900 347,400 4,550,940,000
21/09/2015 13,800 -0.40 -2.82 14,200 14,200 13,500 382,800 5,282,640,000
20/09/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 10,000 155,000,000
19/09/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 10,000 155,000,000
18/09/2015 14,200 -0.10 -0.70 14,500 14,500 14,100 319,450 4,536,190,000
18/09/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 10,000 155,000,000
17/09/2015 14,300 0.00 ■■ 0.00 20,100 20,100 14,000 920,000 13,156,000,000
17/09/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 10,000 155,000,000
16/09/2015 15,500 -0.25 -1.59 15,750 15,500 15,500 10,000 155,000,000
15/09/2015 15,750 0.00 ■■ 0.00 15,750 16,000 15,500 15,000 235,000,000
14/09/2015 15,750 0.00 ■■ 0.00 15,750 16,000 15,500 15,000 235,000,000
13/09/2015 15,750 0.00 ■■ 0.00 15,750 16,000 15,500 15,000 235,000,000
12/09/2015 15,750 -0.25 -1.56 16,000 16,000 15,500 15,000 235,000,000
11/09/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 5,000 80,000,000
10/09/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 5,000 80,000,000
09/09/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 5,000 80,000,000
08/09/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 5,000 80,000,000
07/09/2015 16,000 0.00 ■■ 0.00 0 16,000 16,000 5,000 80,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp