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 Nhựa Thiếu Niên Tiền Phong
Tien Phong Plastic Joint Stock Company
Mã CK:      NTP      31      +0.10 (+0.32%)      (cập nhật 03:30 29/03/2023)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Hóa chất
Website: http://www.nhuatienphong.vn
NTP » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
29/03/2023 31,000 0.10 0.32 30,900 31,000 30,900 7,800 241,800,000
28/03/2023 30,900 0.00 ■■ 0.00 30,900 31,200 30,900 4,200 129,780,000
27/03/2023 30,800 -0.20 -0.65 31,000 31,000 30,800 8,400 258,720,000
24/03/2023 31,000 -0.10 -0.32 31,100 31,100 31,000 4,000 124,000,000
23/03/2023 31,100 -0.30 -0.96 31,400 31,200 30,600 3,300 102,630,000
22/03/2023 31,400 0.60 1.91 30,800 31,400 31,000 1,700 53,380,000
21/03/2023 30,800 0.00 ■■ 0.00 30,800 31,000 30,800 2,800 86,240,000
20/03/2023 30,800 -0.50 -1.62 31,300 31,300 30,800 30,600 942,480,000
17/03/2023 31,300 -0.20 -0.64 31,500 31,600 30,100 8,100 253,530,000
16/03/2023 31,500 0.20 0.63 31,300 32,000 31,300 10,300 324,450,000
15/03/2023 31,300 0.10 0.32 31,200 31,500 31,100 7,400 231,620,000
14/03/2023 31,200 -0.30 -0.96 31,500 31,400 31,000 23,600 736,320,000
13/03/2023 31,500 0.00 ■■ 0.00 31,500 31,800 31,200 27,800 875,700,000
10/03/2023 31,500 -0.40 -1.27 31,900 32,000 31,500 9,600 302,400,000
09/03/2023 31,900 0.10 0.31 31,800 32,000 31,800 2,000 63,800,000
08/03/2023 31,800 0.10 0.31 31,700 31,800 31,700 7,100 225,780,000
07/03/2023 31,700 0.20 0.63 31,500 31,900 31,700 400 12,680,000
06/03/2023 31,500 -0.20 -0.63 31,700 32,000 31,400 16,200 510,300,000
03/03/2023 31,700 -0.30 -0.95 32,000 32,000 31,600 13,100 415,270,000
02/03/2023 32,000 0.20 0.63 31,800 32,500 31,600 12,000 384,000,000
01/03/2023 31,800 -0.10 -0.31 31,900 32,800 31,400 136,900 4,353,420,000
28/02/2023 31,900 -0.10 -0.31 32,000 32,400 31,300 23,400 746,460,000
27/02/2023 32,000 0.00 ■■ 0.00 32,000 32,000 31,200 4,100 131,200,000
24/02/2023 32,000 0.20 0.63 31,800 32,000 31,300 26,400 844,800,000
23/02/2023 31,800 -0.40 -1.26 32,200 32,000 31,700 19,100 607,380,000
22/02/2023 32,200 0.00 ■■ 0.00 32,200 32,500 31,900 30,200 972,440,000
21/02/2023 32,200 -0.10 -0.31 32,300 32,500 32,200 31,100 1,001,420,000
20/02/2023 32,300 0.30 0.93 32,000 32,500 32,000 22,800 736,440,000
17/02/2023 32,000 0.10 0.31 31,900 32,000 31,700 11,200 358,400,000
16/02/2023 31,900 0.20 0.63 31,700 32,000 31,800 25,500 813,450,000
15/02/2023 31,700 0.00 ■■ 0.00 31,700 31,700 30,600 5,900 187,030,000
14/02/2023 31,700 -0.20 -0.63 31,900 32,000 31,500 1,700 53,890,000
13/02/2023 31,900 0.20 0.63 31,700 32,500 31,000 15,300 488,070,000
10/02/2023 31,700 -0.60 -1.89 32,300 32,600 31,700 21,900 694,230,000
09/02/2023 32,300 -0.30 -0.93 32,600 32,600 32,000 10,000 323,000,000
08/02/2023 32,600 -0.20 -0.61 32,800 32,600 32,000 24,700 805,220,000
07/02/2023 32,800 -0.20 -0.61 33,000 33,200 32,500 16,600 544,480,000
06/02/2023 33,000 -0.10 -0.30 33,100 33,000 32,800 10,000 330,000,000
03/02/2023 33,100 0.00 ■■ 0.00 33,100 33,400 33,000 3,900 129,090,000
02/02/2023 33,100 -0.40 -1.21 33,500 33,500 33,000 17,500 579,250,000
01/02/2023 33,500 -0.40 -1.19 33,900 34,500 33,500 74,100 2,482,350,000
31/01/2023 33,900 0.10 0.29 33,800 34,000 33,400 72,000 2,440,800,000
30/01/2023 33,800 0.20 0.59 33,600 34,000 33,500 30,900 1,044,420,000
27/01/2023 33,600 0.10 0.30 33,500 33,800 33,500 61,400 2,063,040,000
19/01/2023 33,500 -0.50 -1.49 34,000 33,900 33,400 38,700 1,296,450,000
18/01/2023 34,000 0.00 ■■ 0.00 34,000 34,000 33,400 35,200 1,196,800,000
17/01/2023 34,000 1.70 5.00 32,300 34,200 32,200 101,400 3,447,600,000
16/01/2023 32,300 0.30 0.93 32,000 32,300 31,900 42,000 1,356,600,000
13/01/2023 32,000 -0.30 -0.94 32,300 32,400 32,000 22,100 707,200,000
12/01/2023 32,300 0.20 0.62 32,100 32,300 32,000 13,600 439,280,000
11/01/2023 32,100 0.00 ■■ 0.00 32,100 32,200 32,000 13,100 420,510,000
10/01/2023 32,100 -0.20 -0.62 32,300 32,100 31,800 12,000 385,200,000
09/01/2023 32,300 -0.20 -0.62 32,500 32,500 32,000 7,400 239,020,000
06/01/2023 32,500 0.10 0.31 32,400 32,500 31,900 25,600 832,000,000
05/01/2023 32,400 0.00 ■■ 0.00 32,400 32,500 31,800 23,600 764,640,000
04/01/2023 32,400 0.00 ■■ 0.00 32,400 32,400 32,100 17,400 563,760,000
03/01/2023 32,400 0.40 1.23 32,000 32,400 31,800 31,900 1,033,560,000
30/12/2022 32,000 -0.20 -0.63 32,200 32,100 32,000 4,200 134,400,000
29/12/2022 32,200 0.20 0.62 32,000 32,500 31,600 3,900 125,580,000
28/12/2022 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 3,000 96,000,000
27/12/2022 32,000 0.00 ■■ 0.00 32,000 32,300 31,000 4,300 137,600,000
26/12/2022 32,000 0.20 0.63 31,800 32,500 31,000 19,900 636,800,000
23/12/2022 31,800 0.00 ■■ 0.00 31,800 31,800 31,500 7,400 235,320,000
22/12/2022 31,800 -0.10 -0.31 31,900 32,000 31,800 12,600 400,680,000
21/12/2022 31,900 -0.10 -0.31 32,000 32,000 31,700 8,000 255,200,000
20/12/2022 32,000 -0.30 -0.94 32,300 32,400 29,100 117,000 3,744,000,000
19/12/2022 32,300 0.00 ■■ 0.00 32,300 32,500 32,000 14,200 458,660,000
15/12/2022 32,400 0.00 ■■ 0.00 32,400 32,400 31,800 14,400 466,560,000
14/12/2022 32,400 0.20 0.62 32,200 32,700 32,100 26,400 855,360,000
13/12/2022 32,200 -0.30 -0.93 32,500 32,500 31,700 5,600 180,320,000
12/12/2022 32,500 0.00 ■■ 0.00 32,500 33,500 32,500 53,700 1,745,250,000
09/12/2022 32,500 0.50 1.54 32,000 32,500 31,600 19,500 633,750,000
08/12/2022 32,000 0.00 ■■ 0.00 32,000 32,600 32,000 53,400 1,708,800,000
07/12/2022 32,000 0.00 ■■ 0.00 32,000 32,500 31,600 63,100 2,019,200,000
06/12/2022 32,000 -0.90 -2.81 32,900 32,900 32,000 49,500 1,584,000,000
05/12/2022 32,900 1.40 4.26 31,500 33,900 31,500 62,200 2,046,380,000
02/12/2022 31,500 -0.60 -1.90 32,100 32,000 31,000 37,700 1,187,550,000
01/12/2022 32,100 -0.60 -1.87 32,700 32,600 31,600 11,400 365,940,000
30/11/2022 32,700 -0.10 -0.31 32,800 33,300 32,700 18,000 588,600,000
29/11/2022 34,300 0.20 0.58 34,100 34,800 33,800 17,100 586,530,000
28/11/2022 34,100 1.80 5.28 32,300 34,200 33,000 46,300 1,578,830,000
25/11/2022 32,300 1.00 3.10 31,300 32,300 31,400 30,300 978,690,000
24/11/2022 31,300 0.00 ■■ 0.00 31,300 31,300 30,700 24,500 766,850,000
23/11/2022 31,300 0.00 ■■ 0.00 31,300 31,400 31,300 28,100 879,530,000
22/11/2022 31,300 0.30 0.96 31,000 31,500 30,600 61,800 1,934,340,000
21/11/2022 31,000 0.50 1.61 30,500 31,100 30,500 12,000 372,000,000
18/11/2022 30,500 0.70 2.30 29,800 31,000 30,200 48,800 1,488,400,000
17/11/2022 31,000 1.20 3.87 29,800 31,100 30,100 86,900 2,693,900,000
16/11/2022 29,800 2.60 8.72 27,200 29,800 24,500 89,200 2,658,160,000
15/11/2022 27,200 -1.80 -6.62 29,000 29,000 26,600 160,300 4,360,160,000
14/11/2022 29,000 -2.80 -9.66 31,800 31,800 28,900 119,300 3,459,700,000
11/11/2022 31,800 0.40 1.26 31,400 34,000 28,300 49,300 1,567,740,000
10/11/2022 31,400 -3.40 -10.83 34,800 34,900 31,400 142,200 4,465,080,000
09/11/2022 34,800 0.00 ■■ 0.00 34,800 35,300 34,500 33,200 1,155,360,000
08/11/2022 34,800 -0.10 -0.29 34,900 35,300 31,500 247,300 8,606,040,000
07/11/2022 34,900 -0.50 -1.43 35,400 35,700 34,800 77,900 2,718,710,000
04/11/2022 35,400 -0.40 -1.13 35,800 35,700 35,000 69,900 2,474,460,000
03/11/2022 35,800 0.30 0.84 35,500 35,800 35,200 33,000 1,181,400,000
02/11/2022 35,500 -0.80 -2.25 36,300 37,100 35,500 55,600 1,973,800,000
01/11/2022 36,300 1.20 3.31 35,100 36,500 35,100 42,200 1,531,860,000
31/10/2022 35,100 -0.60 -1.71 35,700 36,000 35,000 54,200 1,902,420,000
28/10/2022 35,700 0.00 ■■ 0.00 35,700 36,300 35,700 9,400 335,580,000
27/10/2022 35,700 1.20 3.36 34,500 36,000 34,600 38,000 1,356,600,000
26/10/2022 34,500 -0.50 -1.45 35,000 35,300 34,300 37,900 1,307,550,000
25/10/2022 35,000 -0.20 -0.57 35,200 35,400 34,400 102,700 3,594,500,000
24/10/2022 35,200 0.20 0.57 35,000 35,600 34,900 133,200 4,688,640,000
21/10/2022 35,000 -2.60 -7.43 37,600 37,000 35,000 148,900 5,211,500,000
20/10/2022 37,600 0.10 0.27 37,500 37,700 37,300 15,400 579,040,000
19/10/2022 37,500 0.00 ■■ 0.00 37,500 38,500 37,400 14,500 543,750,000
18/10/2022 37,500 -0.40 -1.07 37,900 38,800 37,100 37,400 1,402,500,000
17/10/2022 37,900 0.40 1.06 37,500 37,900 37,000 40,700 1,542,530,000
14/10/2022 37,500 1.90 5.07 35,600 37,800 35,600 172,100 6,453,750,000
13/10/2022 35,600 0.10 0.28 35,500 35,600 35,500 28,600 1,018,160,000
12/10/2022 35,500 1.00 2.82 34,500 35,900 35,000 30,300 1,075,650,000
11/10/2022 34,500 -1.40 -4.06 35,900 37,400 34,500 152,800 5,271,600,000
07/10/2022 35,500 -1.20 -3.38 36,700 36,700 35,000 106,300 3,773,650,000
06/10/2022 36,700 -0.20 -0.54 36,900 37,500 36,300 72,100 2,646,070,000
05/10/2022 36,900 0.90 2.44 36,000 36,900 36,100 31,800 1,173,420,000
04/10/2022 36,000 -0.10 -0.28 36,100 36,600 36,000 45,100 1,623,600,000
03/10/2022 36,100 -1.80 -4.99 37,900 37,500 36,000 54,800 1,978,280,000
30/09/2022 37,900 -0.10 -0.26 38,000 38,200 36,200 89,700 3,399,630,000
29/09/2022 38,000 -0.30 -0.79 38,300 38,800 38,000 47,100 1,789,800,000
28/09/2022 38,300 -0.50 -1.31 38,800 38,800 37,900 56,800 2,175,440,000
27/09/2022 38,800 0.30 0.77 38,500 39,200 36,600 23,500 911,800,000
26/09/2022 38,500 -0.80 -2.08 39,300 38,800 37,600 31,400 1,208,900,000
23/09/2022 39,300 0.00 ■■ 0.00 39,300 39,400 38,900 18,700 734,910,000
22/09/2022 39,300 0.00 ■■ 0.00 39,300 39,700 38,600 48,200 1,894,260,000
21/09/2022 39,300 0.30 0.76 39,000 39,900 38,600 22,600 888,180,000
20/09/2022 39,000 0.70 1.79 38,300 40,300 38,000 24,000 936,000,000
19/09/2022 38,300 -2.40 -6.27 40,700 40,700 38,300 113,500 4,347,050,000
16/09/2022 40,700 0.20 0.49 40,500 41,600 40,100 58,900 2,397,230,000
15/09/2022 40,500 0.10 0.25 40,400 41,500 39,800 105,200 4,260,600,000
14/09/2022 40,400 -0.10 -0.25 40,500 40,700 39,800 113,000 4,565,200,000
13/09/2022 40,500 -1.00 -2.47 41,500 41,400 40,000 53,400 2,162,700,000
12/09/2022 41,500 0.00 ■■ 0.00 41,500 42,500 41,300 14,200 589,300,000
09/09/2022 41,500 -0.10 -0.24 41,600 42,000 41,100 35,500 1,473,250,000
08/09/2022 41,600 -0.20 -0.48 41,800 42,000 41,500 74,600 3,103,360,000
07/09/2022 41,800 -1.40 -3.35 43,200 43,200 41,800 102,100 4,267,780,000
06/09/2022 43,200 -0.40 -0.93 43,600 43,900 43,200 41,400 1,788,480,000
05/09/2022 43,600 -0.20 -0.46 43,800 44,500 43,600 66,100 2,881,960,000
31/08/2022 43,800 0.10 0.23 43,700 44,000 43,500 80,700 3,534,660,000
30/08/2022 43,700 1.00 2.29 42,700 44,600 42,900 150,200 6,563,740,000
29/08/2022 42,700 -0.60 -1.41 43,300 43,100 42,100 84,800 3,620,960,000
26/08/2022 43,300 -0.10 -0.23 43,400 43,500 42,800 80,600 3,489,980,000
25/08/2022 43,400 0.30 0.69 43,100 43,500 42,800 19,200 833,280,000
24/08/2022 43,100 -0.40 -0.93 43,500 43,500 42,600 71,900 3,098,890,000
23/08/2022 43,500 0.50 1.15 43,000 43,600 42,200 44,200 1,922,700,000
22/08/2022 43,000 -0.50 -1.16 43,500 43,700 42,600 48,200 2,072,600,000
19/08/2022 43,500 -0.30 -0.69 43,800 43,800 42,900 41,100 1,787,850,000
18/08/2022 43,800 0.30 0.68 43,500 44,400 43,000 58,100 2,544,780,000
17/08/2022 43,500 -0.60 -1.38 44,100 44,100 43,100 122,100 5,311,350,000
16/08/2022 44,100 0.10 0.23 44,000 44,100 43,500 78,100 3,444,210,000
15/08/2022 44,000 1.20 2.73 42,800 44,100 42,700 253,700 11,162,800,000
12/08/2022 42,800 2.60 6.07 40,200 42,800 38,000 228,500 9,779,800,000
11/08/2022 40,200 -0.50 -1.24 40,700 41,200 40,000 94,400 3,794,880,000
10/08/2022 40,700 0.20 0.49 40,500 41,000 40,200 47,000 1,912,900,000
09/08/2022 40,500 0.00 ■■ 0.00 40,500 40,800 40,200 62,100 2,515,050,000
08/08/2022 40,500 -0.40 -0.99 40,900 41,500 40,400 37,600 1,522,800,000
05/08/2022 40,900 0.20 0.49 40,700 41,300 40,700 52,600 2,151,340,000
04/08/2022 40,700 -0.70 -1.72 41,400 41,600 40,500 54,200 2,205,940,000
03/08/2022 41,400 0.30 0.72 41,100 41,700 40,000 39,800 1,647,720,000
02/08/2022 41,100 -0.30 -0.73 41,400 41,700 41,000 45,000 1,849,500,000
01/08/2022 41,400 1.50 3.62 39,900 42,000 40,000 112,600 4,661,640,000
29/07/2022 39,900 0.90 2.26 39,000 40,000 39,000 60,100 2,397,990,000
28/07/2022 39,000 -0.10 -0.26 39,100 40,000 39,000 27,500 1,072,500,000
27/07/2022 39,100 -1.50 -3.84 40,600 40,500 38,700 70,700 2,764,370,000
26/07/2022 40,600 -0.50 -1.23 41,100 41,100 40,000 61,800 2,509,080,000
25/07/2022 41,100 -0.40 -0.97 41,500 41,500 40,600 35,200 1,446,720,000
22/07/2022 41,500 0.70 1.69 40,800 41,800 40,500 112,500 4,668,750,000
21/07/2022 40,800 2.30 5.64 38,500 40,900 38,300 100,100 4,084,080,000
20/07/2022 38,500 1.20 3.12 37,300 38,500 37,300 77,500 2,983,750,000
19/07/2022 37,300 0.10 0.27 37,200 37,300 36,500 24,800 925,040,000
18/07/2022 37,200 0.70 1.88 36,500 38,900 36,500 14,100 524,520,000
15/07/2022 36,500 -0.50 -1.37 37,000 37,400 36,500 26,300 959,950,000
14/07/2022 37,000 0.60 1.62 36,400 37,000 36,000 85,000 3,145,000,000
13/07/2022 36,400 1.10 3.02 35,300 36,400 35,000 31,600 1,150,240,000
12/07/2022 35,300 0.60 1.70 34,700 35,300 34,700 22,800 804,840,000
11/07/2022 34,700 0.10 0.29 34,600 37,000 34,500 44,800 1,554,560,000
08/07/2022 38,100 0.40 1.05 37,700 38,300 37,200 61,800 2,354,580,000
07/07/2022 37,700 -0.10 -0.27 37,800 37,800 36,900 41,000 1,545,700,000
06/07/2022 37,800 -0.10 -0.26 37,900 37,800 37,000 38,000 1,436,400,000
05/07/2022 37,900 0.10 0.26 37,800 38,000 37,000 47,200 1,788,880,000
04/07/2022 37,800 0.40 1.06 37,400 38,000 37,500 57,800 2,184,840,000
01/07/2022 37,400 0.30 0.80 37,100 37,800 36,800 34,900 1,305,260,000
30/06/2022 37,100 -0.40 -1.08 37,500 37,800 37,100 47,900 1,777,090,000
29/06/2022 37,500 0.60 1.60 36,900 38,000 36,900 61,700 2,313,750,000
28/06/2022 36,900 -1.10 -2.98 38,000 37,900 36,800 72,000 2,656,800,000
27/06/2022 38,000 0.90 2.37 37,100 38,700 36,500 96,900 3,682,200,000
24/06/2022 37,100 -0.30 -0.81 37,400 38,100 37,100 28,100 1,042,510,000
23/06/2022 37,400 -0.60 -1.60 38,000 38,000 36,500 81,600 3,051,840,000
22/06/2022 38,000 -0.60 -1.58 38,600 38,600 37,200 37,900 1,440,200,000
21/06/2022 38,600 -0.10 -0.26 38,700 38,700 37,000 111,400 4,300,040,000
20/06/2022 38,700 -0.20 -0.52 38,900 39,000 38,000 79,900 3,092,130,000
17/06/2022 38,900 0.00 ■■ 0.00 38,900 39,000 38,500 52,700 2,050,030,000
16/06/2022 38,900 -1.10 -2.83 40,000 40,500 38,800 61,800 2,404,020,000
15/06/2022 40,000 -1.00 -2.50 41,000 40,500 38,500 95,600 3,824,000,000
14/06/2022 41,000 -1.00 -2.44 42,000 42,900 39,500 31,000 1,271,000,000
13/06/2022 42,000 -1.40 -3.33 43,400 42,500 40,100 143,200 6,014,400,000
10/06/2022 43,400 0.30 0.69 43,100 43,400 42,200 38,100 1,653,540,000
09/06/2022 43,100 -0.40 -0.93 43,500 43,900 42,700 47,500 2,047,250,000
08/06/2022 43,500 -0.20 -0.46 43,700 44,000 43,500 39,400 1,713,900,000
07/06/2022 43,700 -0.20 -0.46 43,900 43,800 42,600 37,700 1,647,490,000
06/06/2022 43,900 0.10 0.23 43,800 44,500 43,800 15,900 698,010,000
03/06/2022 43,800 0.00 ■■ 0.00 43,800 44,000 42,600 97,800 4,283,640,000
02/06/2022 43,800 -0.70 -1.60 44,500 44,500 43,500 50,400 2,207,520,000
01/06/2022 44,500 -0.30 -0.67 44,800 44,700 43,800 26,500 1,179,250,000
31/05/2022 44,800 -0.10 -0.22 44,900 44,900 44,000 75,900 3,400,320,000
30/05/2022 44,900 -0.60 -1.34 45,500 45,700 44,300 111,900 5,024,310,000
27/05/2022 45,500 -0.30 -0.66 45,800 47,000 42,800 25,800 1,173,900,000
26/05/2022 45,800 1.80 3.93 44,000 45,800 44,000 104,100 4,767,780,000
25/05/2022 44,000 0.00 ■■ 0.00 44,000 44,500 42,900 97,200 4,276,800,000
24/05/2022 44,000 -0.60 -1.36 44,600 44,500 43,000 66,700 2,934,800,000
23/05/2022 44,600 -0.90 -2.02 45,500 45,500 44,100 58,500 2,609,100,000
20/05/2022 45,500 -0.50 -1.10 46,000 45,900 44,600 16,000 728,000,000
19/05/2022 46,000 -0.70 -1.52 46,700 46,600 43,000 12,500 575,000,000
18/05/2022 46,700 0.60 1.28 46,100 48,000 45,000 40,200 1,877,340,000
17/05/2022 47,100 0.40 0.85 46,700 47,200 44,000 38,400 1,808,640,000
16/05/2022 46,700 -0.30 -0.64 47,000 49,100 45,400 45,000 2,101,500,000
13/05/2022 47,000 -1.60 -3.40 48,600 48,900 43,800 96,100 4,516,700,000
12/05/2022 48,600 -0.70 -1.44 49,300 49,200 47,000 91,000 4,422,600,000
11/05/2022 49,300 -1.10 -2.23 50,400 49,700 48,800 18,000 887,400,000
10/05/2022 50,400 0.60 1.19 49,800 50,400 48,700 38,700 1,950,480,000
09/05/2022 49,800 -3.20 -6.43 53,000 52,100 49,000 41,900 2,086,620,000
29/04/2022 53,800 3.40 6.32 50,400 53,800 50,400 45,200 2,431,760,000
28/04/2022 50,400 -0.10 -0.20 50,500 50,800 50,100 103,300 5,206,320,000
27/04/2022 50,500 1.00 1.98 49,500 50,800 49,000 50,100 2,530,050,000
26/04/2022 49,500 0.50 1.01 49,000 49,500 46,500 45,400 2,247,300,000
25/04/2022 53,000 0.00 ■■ 0.00 53,000 0 0 0 0
23/04/2022 53,000 -0.80 -1.51 53,800 54,000 51,000 11,070 586,710,000
22/04/2022 53,000 -0.80 -1.51 53,800 54,000 51,000 11,070 586,710,000
21/04/2022 53,800 -1.20 -2.23 55,000 55,000 53,800 21,050 1,132,490,000
20/04/2022 55,000 -0.80 -1.45 55,800 55,500 54,700 14,460 795,300,000
19/04/2022 55,800 -0.50 -0.90 56,300 56,300 55,700 3,820 213,156,000
18/04/2022 56,300 0.00 ■■ 0.00 56,300 56,700 55,500 11,000 619,300,000
16/04/2022 56,300 0.30 0.53 56,000 56,300 55,500 7,850 441,955,000
15/04/2022 56,300 0.30 0.53 56,000 56,300 55,500 78,500 4,419,550,000
14/04/2022 56,000 1.00 1.79 55,000 56,000 55,000 84,400 4,726,400,000
13/04/2022 55,000 0.10 0.18 54,900 55,400 54,100 136,100 7,485,500,000
12/04/2022 54,900 -1.60 -2.91 56,500 56,700 54,900 220,500 12,105,450,000
08/04/2022 56,500 -0.30 -0.53 56,800 57,100 56,300 122,300 6,909,950,000
07/04/2022 56,800 -1.10 -1.94 57,900 57,400 56,800 323,500 18,374,800,000
06/04/2022 57,900 -0.30 -0.52 58,200 58,200 57,000 259,900 15,048,210,000
05/04/2022 58,200 0.70 1.20 57,500 59,000 57,500 171,200 9,963,840,000
04/04/2022 57,500 0.00 ■■ 0.00 57,500 58,200 57,300 275,000 15,812,500,000
01/04/2022 57,500 -0.80 -1.39 58,300 58,700 57,000 273,700 15,737,750,000
31/03/2022 58,300 -0.50 -0.86 58,800 59,000 58,200 100,000 5,830,000,000
30/03/2022 58,800 0.20 0.34 58,600 59,000 58,500 165,200 9,713,760,000
29/03/2022 58,600 -0.10 -0.17 58,700 59,500 58,400 222,500 13,038,500,000
28/03/2022 58,700 -1.80 -3.07 60,500 60,600 58,600 385,100 22,605,370,000
25/03/2022 60,500 -0.70 -1.16 61,200 62,200 60,300 422,200 25,543,100,000
24/03/2022 61,200 2.20 3.59 59,000 62,900 58,700 293,700 17,974,440,000
23/03/2022 59,000 0.20 0.34 58,800 60,000 58,600 74,400 4,389,600,000
22/03/2022 58,800 0.30 0.51 58,500 59,400 58,500 65,000 3,822,000,000
21/03/2022 58,500 -1.30 -2.22 59,800 60,000 58,100 264,100 15,449,850,000
18/03/2022 59,800 -0.20 -0.33 60,000 60,300 59,500 64,500 3,857,100,000
17/03/2022 60,000 0.80 1.33 59,200 60,600 59,500 35,400 2,124,000,000
16/03/2022 59,200 -5.80 -9.80 65,000 64,900 59,200 547,400 32,406,080,000
15/03/2022 65,000 5.60 8.62 59,400 65,000 58,000 535,400 34,801,000,000
14/03/2022 59,400 -0.70 -1.18 60,100 60,700 59,300 101,700 6,040,980,000
11/03/2022 60,100 -1.40 -2.33 61,500 61,500 60,000 77,400 4,651,740,000
10/03/2022 61,500 0.00 ■■ 0.00 61,500 62,100 58,000 131,900 8,111,850,000
09/03/2022 61,500 -0.10 -0.16 61,600 61,900 60,500 110,700 6,808,050,000
08/03/2022 61,600 -0.50 -0.81 62,100 62,300 61,600 321,800 19,822,880,000
07/03/2022 62,100 -0.60 -0.97 62,700 62,700 62,000 163,800 10,171,980,000
04/03/2022 62,700 -0.60 -0.96 63,300 63,000 61,600 232,600 14,584,020,000
03/03/2022 63,300 0.80 1.26 62,500 63,300 61,800 113,000 7,152,900,000
02/03/2022 62,500 0.70 1.12 61,800 63,000 61,600 121,000 7,562,500,000
01/03/2022 61,800 -1.10 -1.78 62,900 63,500 61,600 172,900 10,685,220,000
28/02/2022 62,900 -0.10 -0.16 63,000 63,100 62,300 68,900 4,333,810,000
25/02/2022 63,000 1.00 1.59 62,000 63,500 62,000 69,700 4,391,100,000
24/02/2022 62,000 -1.80 -2.90 63,800 65,000 62,000 211,300 13,100,600,000
23/02/2022 63,800 0.30 0.47 63,500 64,000 63,300 65,600 4,185,280,000
22/02/2022 63,500 -0.80 -1.26 64,300 64,100 62,800 170,200 10,807,700,000
21/02/2022 64,300 -0.20 -0.31 64,500 64,500 63,200 91,200 5,864,160,000
18/02/2022 64,500 -0.70 -1.09 65,200 65,300 63,700 152,200 9,816,900,000
17/02/2022 65,200 -0.30 -0.46 65,500 65,200 63,000 374,200 24,397,840,000
16/02/2022 65,500 0.60 0.92 64,900 65,500 64,300 127,300 8,338,150,000
15/02/2022 64,900 -0.10 -0.15 65,000 65,000 64,200 67,000 4,348,300,000
14/02/2022 65,000 -2.20 -3.38 67,200 70,000 64,800 1,104,200 71,773,000,000
11/02/2022 67,200 1.50 2.23 65,700 67,200 64,700 244,200 16,410,240,000
10/02/2022 65,700 -0.10 -0.15 65,800 66,000 65,000 75,600 4,966,920,000
09/02/2022 65,800 0.00 ■■ 0.00 65,800 66,000 65,100 76,500 5,033,700,000
08/02/2022 65,800 -0.50 -0.76 66,300 66,000 64,000 80,700 5,310,060,000
07/02/2022 66,300 -3.00 -4.52 69,300 69,300 65,600 101,000 6,696,300,000
28/01/2022 69,300 6.30 9.09 63,000 69,300 62,700 163,300 11,316,690,000
27/01/2022 63,000 -0.50 -0.79 63,500 63,900 62,600 130,600 8,227,800,000
26/01/2022 63,500 -0.50 -0.79 64,000 64,000 62,000 174,300 11,068,050,000
25/01/2022 64,000 0.40 0.63 63,600 64,900 62,500 116,300 7,443,200,000
24/01/2022 63,600 -1.60 -2.52 65,200 65,500 62,100 488,300 31,055,880,000
21/01/2022 65,200 0.80 1.23 64,400 65,500 64,000 372,400 24,280,480,000
20/01/2022 64,400 0.00 ■■ 0.00 64,400 64,500 63,300 148,800 9,582,720,000
19/01/2022 64,400 -0.60 -0.93 65,000 65,000 63,700 130,000 8,372,000,000
18/01/2022 65,000 0.00 ■■ 0.00 65,000 65,900 64,500 252,000 16,380,000,000
17/01/2022 65,000 0.60 0.92 64,400 65,900 63,700 1,153,000 74,945,000,000
14/01/2022 64,400 0.50 0.78 63,900 65,600 63,300 467,800 30,126,320,000
13/01/2022 63,900 3.20 5.01 60,700 65,100 61,000 494,500 31,598,550,000
12/01/2022 60,700 0.00 ■■ 0.00 60,700 62,000 59,500 209,500 12,716,650,000
11/01/2022 60,700 0.20 0.33 60,500 60,800 60,000 203,500 12,352,450,000
10/01/2022 60,500 -1.00 -1.65 61,500 61,800 60,400 113,700 6,878,850,000
07/01/2022 61,500 1.50 2.44 60,000 61,900 60,300 326,100 20,055,150,000
06/01/2022 60,000 -0.30 -0.50 60,300 60,500 59,900 220,700 13,242,000,000
05/01/2022 60,300 0.10 0.17 60,200 60,400 59,900 323,100 19,482,930,000
04/01/2022 60,200 0.20 0.33 60,000 60,800 60,000 92,500 5,568,500,000
31/12/2021 60,000 -0.10 -0.17 60,100 60,200 59,600 168,700 10,122,000,000
30/12/2021 60,100 0.50 0.83 59,600 60,500 59,700 187,600 11,274,760,000
29/12/2021 59,600 1.60 2.68 58,000 60,000 58,000 223,600 13,326,560,000
22/12/2021 60,000 2.20 3.67 57,800 61,900 56,200 332,400 19,944,000,000
21/12/2021 57,800 -1.80 -3.11 59,600 59,500 57,800 182,500 10,548,500,000
20/12/2021 59,600 -0.40 -0.67 60,000 60,200 59,000 192,000 11,443,200,000
17/12/2021 60,000 -0.60 -1.00 60,600 60,500 59,500 228,400 13,704,000,000
16/12/2021 60,600 -0.10 -0.17 60,700 60,700 60,000 160,100 9,702,060,000
15/12/2021 60,700 -0.10 -0.16 60,800 60,800 60,000 137,900 8,370,530,000
14/12/2021 60,300 -0.70 -1.16 61,000 61,000 60,200 63,200 3,810,960,000
13/12/2021 61,000 0.00 ■■ 0.00 61,000 61,400 60,100 158,800 9,686,800,000
10/12/2021 61,000 -0.40 -0.66 61,400 61,500 60,000 175,700 10,717,700,000
09/12/2021 61,400 0.40 0.65 61,000 61,400 60,500 118,000 7,245,200,000
08/12/2021 61,000 0.00 ■■ 0.00 61,000 61,300 60,400 91,500 5,581,500,000
07/12/2021 61,000 0.50 0.82 60,500 61,700 59,600 155,400 9,479,400,000
06/12/2021 60,500 -1.10 -1.82 61,600 63,000 59,500 203,400 12,305,700,000
03/12/2021 61,600 -1.20 -1.95 62,800 63,000 61,600 441,600 27,202,560,000
02/12/2021 62,800 -0.90 -1.43 63,700 63,900 62,600 300,500 18,871,400,000
01/12/2021 63,700 -0.70 -1.10 64,400 64,400 63,000 267,900 17,065,230,000
30/11/2021 64,400 1.30 2.02 63,100 66,000 62,800 506,300 32,605,720,000
29/11/2021 63,100 -0.90 -1.43 64,000 63,900 62,000 302,000 19,056,200,000
26/11/2021 64,000 -1.00 -1.56 65,000 65,000 62,100 392,700 25,132,800,000
25/11/2021 65,000 1.00 1.54 64,000 65,500 64,000 596,300 38,759,500,000
24/11/2021 64,000 3.10 4.84 60,900 64,500 61,400 975,200 62,412,800,000
23/11/2021 60,900 0.40 0.66 60,500 61,200 59,100 863,800 52,605,420,000
22/11/2021 60,500 -1.50 -2.48 62,000 62,000 60,300 543,900 32,905,950,000
19/11/2021 62,000 -1.50 -2.42 63,500 63,000 61,000 733,200 45,458,400,000
18/11/2021 63,500 -0.20 -0.31 63,700 64,000 61,500 409,500 26,003,250,000
17/11/2021 63,700 0.90 1.41 62,800 64,000 62,200 368,600 23,479,820,000
16/11/2021 62,800 1.80 2.87 61,000 63,100 58,500 2,796,900 175,645,320,000
15/11/2021 61,000 2.00 3.28 59,000 63,900 58,600 485,700 29,627,700,000
12/11/2021 59,000 -1.00 -1.69 60,000 61,900 58,100 61,800 3,646,200,000
11/11/2021 60,000 -0.50 -0.83 60,500 61,700 59,000 95,500 5,730,000,000
10/11/2021 60,500 3.60 5.95 56,900 61,000 56,800 276,100 16,704,050,000
09/11/2021 56,900 0.20 0.35 56,700 57,400 56,500 73,400 4,176,460,000
08/11/2021 56,700 0.10 0.18 56,600 57,500 56,000 53,700 3,044,790,000
05/11/2021 56,600 0.60 1.06 56,000 57,800 55,400 95,600 5,410,960,000
04/11/2021 56,000 0.40 0.71 55,600 58,000 56,000 4,190 234,640,000
03/11/2021 57,100 0.00 ■■ 0.00 57,100 58,500 57,000 112,400 6,418,040,000
02/11/2021 57,100 -1.40 -2.45 58,500 58,500 56,500 238,200 13,601,220,000
01/11/2021 58,500 -0.50 -0.85 59,000 60,600 58,000 87,200 5,101,200,000
29/10/2021 59,000 0.60 1.02 58,400 60,500 58,300 153,000 9,027,000,000
28/10/2021 58,400 -2.60 -4.45 61,000 60,900 55,300 173,500 10,132,400,000
27/10/2021 61,000 -0.90 -1.48 61,900 62,000 60,000 9,270 565,470,000
26/10/2021 61,900 5.40 8.72 56,500 62,100 58,000 342,700 21,213,130,000
25/10/2021 56,500 5.10 9.03 51,400 56,500 52,000 252,700 14,277,550,000
22/10/2021 51,400 0.60 1.17 50,800 51,400 51,000 16,900 868,660,000
21/10/2021 50,800 0.10 0.20 50,700 50,800 50,600 10,700 543,560,000
20/10/2021 50,700 -0.10 -0.20 50,800 50,800 50,500 8,900 451,230,000
19/10/2021 50,800 -0.70 -1.38 51,500 51,500 50,500 25,200 1,280,160,000
18/10/2021 51,500 0.10 0.19 51,400 51,500 50,500 58,500 3,012,750,000
15/10/2021 51,400 0.00 ■■ 0.00 51,400 51,500 51,200 24,200 1,243,880,000
14/10/2021 51,400 0.20 0.39 51,200 52,000 51,000 19,100 981,740,000
13/10/2021 51,200 0.80 1.56 50,400 51,400 50,000 48,100 2,462,720,000
12/10/2021 50,400 0.30 0.60 50,100 50,800 50,100 8,200 413,280,000
11/10/2021 50,100 -0.50 -1.00 50,600 50,800 50,000 19,600 981,960,000
08/10/2021 50,600 -0.40 -0.79 51,000 50,600 50,000 12,100 612,260,000
07/10/2021 50,900 -0.10 -0.20 51,000 50,900 50,500 25,500 1,297,950,000
06/10/2021 51,000 1.00 1.96 50,000 51,300 50,000 16,700 851,700,000
05/10/2021 50,000 0.90 1.80 49,100 51,000 49,000 12,500 625,000,000
04/10/2021 49,100 -1.50 -3.05 50,700 53,000 45,600 38,500 1,890,350,000
01/10/2021 50,600 -0.10 -0.20 50,700 50,700 49,600 17,000 860,200,000
30/09/2021 50,700 0.70 1.38 50,000 51,000 49,500 14,000 709,800,000
29/09/2021 50,000 -4.70 -9.40 54,700 54,000 49,800 29,700 1,485,000,000
28/09/2021 54,700 4.90 8.96 50,800 54,700 48,500 30,800 1,684,760,000
27/09/2021 49,800 -1.00 -2.01 50,800 50,500 49,500 10,500 522,900,000
24/09/2021 50,800 -0.10 -0.20 50,900 50,900 50,000 25,500 1,295,400,000
23/09/2021 50,900 -0.80 -1.57 51,700 51,700 50,200 44,600 2,270,140,000
22/09/2021 51,700 -0.30 -0.58 52,000 52,000 51,000 6,900 356,730,000
21/09/2021 52,000 0.00 ■■ 0.00 52,000 52,000 51,000 7,500 390,000,000
20/09/2021 52,000 0.00 ■■ 0.00 52,000 52,800 51,000 29,500 1,534,000,000
17/09/2021 52,000 0.10 0.19 51,900 52,300 51,000 36,600 1,903,200,000
16/09/2021 51,900 0.00 ■■ 0.00 51,900 52,000 50,800 11,600 602,040,000
15/09/2021 51,900 0.30 0.58 51,600 51,900 51,000 9,400 487,860,000
14/09/2021 51,600 0.10 0.19 51,500 51,600 50,600 15,700 810,120,000
13/09/2021 51,500 -0.20 -0.39 51,700 51,700 50,900 16,700 860,050,000
10/09/2021 51,700 -0.20 -0.39 51,900 52,000 50,600 20,600 1,065,020,000
09/09/2021 51,900 0.90 1.73 51,000 51,900 50,800 88,500 4,593,150,000
08/09/2021 51,000 0.00 ■■ 0.00 51,000 51,800 50,500 14,000 714,000,000
07/09/2021 51,000 -0.60 -1.18 51,600 51,500 50,200 30,400 1,550,400,000
06/09/2021 51,600 0.00 ■■ 0.00 51,600 53,000 50,100 90,800 4,685,280,000
01/09/2021 51,600 -0.40 -0.78 52,000 53,300 51,000 51,700 2,667,720,000
31/08/2021 52,000 2.20 4.23 49,800 52,200 50,500 154,600 8,039,200,000
30/08/2021 49,800 -1.00 -2.01 50,800 50,500 49,500 35,100 1,747,980,000
27/08/2021 50,800 0.00 ■■ 0.00 50,800 51,000 49,800 17,300 878,840,000
26/08/2021 50,800 -0.10 -0.20 50,900 51,200 49,400 177,000 8,991,600,000
25/08/2021 50,900 0.90 1.77 50,000 51,000 49,500 24,800 1,262,320,000
24/08/2021 50,000 -0.70 -1.40 50,700 50,700 49,500 10,200 510,000,000
23/08/2021 50,700 0.20 0.39 50,500 50,700 49,000 65,700 3,330,990,000
20/08/2021 50,500 -0.50 -0.99 51,000 51,000 49,600 109,900 5,549,950,000
19/08/2021 51,000 -1.90 -3.73 52,900 52,800 50,000 105,100 5,360,100,000
18/08/2021 52,900 0.30 0.57 52,600 53,000 52,000 11,000 581,900,000
17/08/2021 52,600 0.40 0.76 52,200 54,500 52,600 57,700 3,035,020,000
16/08/2021 52,200 3.70 7.09 48,500 52,400 48,500 246,500 12,867,300,000
13/08/2021 48,500 -0.30 -0.62 48,800 48,800 48,400 18,700 906,950,000
12/08/2021 48,800 -0.60 -1.23 49,400 49,100 48,800 13,200 644,160,000
11/08/2021 49,400 0.20 0.40 49,200 49,500 48,400 64,600 3,191,240,000
10/08/2021 49,200 0.30 0.61 48,900 49,500 48,800 64,900 3,193,080,000
09/08/2021 48,900 0.00 ■■ 0.00 48,900 48,900 48,000 38,500 1,882,650,000
06/08/2021 48,900 0.00 ■■ 0.00 48,900 49,100 48,300 30,700 1,501,230,000
05/08/2021 48,900 -0.70 -1.43 49,600 49,300 48,200 200,000 9,780,000,000
04/08/2021 49,600 -0.10 -0.20 49,700 49,700 48,500 5,300 262,880,000
03/08/2021 49,700 1.20 2.41 48,500 49,900 48,300 6,100 303,170,000
02/08/2021 48,500 -1.40 -2.89 49,900 49,900 48,400 185,100 8,977,350,000
30/07/2021 49,900 -0.90 -1.80 50,800 49,900 49,600 15,600 778,440,000
29/07/2021 50,800 1.30 2.56 49,500 50,800 49,200 16,800 853,440,000
28/07/2021 49,500 -0.80 -1.62 50,300 51,400 49,200 16,900 836,550,000
27/07/2021 50,300 -1.50 -2.98 51,800 51,300 50,000 33,500 1,685,050,000
26/07/2021 51,800 0.10 0.19 51,700 52,000 51,300 14,300 740,740,000
23/07/2021 51,700 0.00 ■■ 0.00 51,700 52,000 51,100 13,200 682,440,000
22/07/2021 51,700 0.20 0.39 51,500 51,900 49,900 123,500 6,384,950,000
21/07/2021 51,500 0.80 1.55 50,700 55,700 50,900 18,700 963,050,000
20/07/2021 50,700 0.80 1.58 49,900 50,900 49,500 49,500 2,509,650,000
19/07/2021 49,900 -1.00 -2.00 50,900 50,100 49,000 53,000 2,644,700,000
16/07/2021 50,900 -0.10 -0.20 51,000 51,000 50,900 2,500 127,250,000
15/07/2021 51,000 0.00 ■■ 0.00 51,000 51,000 49,500 54,900 2,799,900,000
14/07/2021 51,000 1.40 2.75 49,600 51,000 48,000 148,300 7,563,300,000
13/07/2021 49,600 1.80 3.63 47,800 49,700 47,800 1,900 94,240,000
12/07/2021 47,800 -3.20 -6.69 51,000 51,000 47,500 70,800 3,384,240,000
09/07/2021 51,000 0.80 1.57 50,200 51,300 49,200 70,600 3,600,600,000
08/07/2021 50,200 -1.00 -1.99 51,200 51,200 49,400 16,400 823,280,000
07/07/2021 51,200 1.80 3.52 49,400 51,700 48,800 118,300 6,056,960,000
06/07/2021 49,400 -0.50 -1.01 49,900 49,800 49,400 20,700 1,022,580,000
05/07/2021 49,900 -0.30 -0.60 50,200 50,100 49,100 43,700 2,180,630,000
02/07/2021 50,200 -0.20 -0.40 50,400 50,400 49,800 21,500 1,079,300,000
01/07/2021 50,400 -0.40 -0.79 50,800 50,800 50,400 13,400 675,360,000
30/06/2021 50,800 0.10 0.20 50,700 50,800 50,500 14,900 756,920,000
29/06/2021 50,700 -1.30 -2.56 52,000 51,500 50,700 27,400 1,389,180,000
28/06/2021 52,000 -0.50 -0.96 52,500 52,000 51,500 13,300 691,600,000
25/06/2021 52,500 0.80 1.52 51,700 53,200 51,400 24,700 1,296,750,000
24/06/2021 51,700 -0.40 -0.77 52,100 53,100 50,000 30,300 1,566,510,000
23/06/2021 52,100 -0.90 -1.73 53,000 52,600 52,000 7,900 411,590,000
22/06/2021 53,000 0.40 0.75 52,600 53,100 51,800 90,400 4,791,200,000
21/06/2021 52,600 -1.30 -2.47 53,900 54,000 52,200 18,900 994,140,000
18/06/2021 53,900 2.40 4.45 51,500 54,000 50,500 90,900 4,899,510,000
17/06/2021 51,500 0.90 1.75 50,600 51,600 50,300 87,100 4,485,650,000
16/06/2021 50,600 -1.20 -2.37 51,800 51,800 50,100 25,000 1,265,000,000
15/06/2021 50,600 0.10 0.20 50,500 51,900 50,500 91,100 4,609,660,000
14/06/2021 50,500 1.10 2.18 49,400 51,400 49,400 110,200 5,565,100,000
11/06/2021 49,400 0.50 1.01 48,900 53,000 49,000 41,100 2,030,340,000
10/06/2021 48,900 0.40 0.82 48,500 49,900 47,700 136,900 6,694,410,000
09/06/2021 48,500 1.50 3.09 47,000 49,300 46,500 274,300 13,303,550,000
08/06/2021 47,000 -0.70 -1.49 47,700 48,200 46,500 37,200 1,748,400,000
07/06/2021 47,700 1.50 3.14 46,200 47,900 46,000 237,000 11,304,900,000
04/06/2021 46,200 -1.20 -2.60 47,400 48,000 45,000 119,200 5,507,040,000
03/06/2021 47,400 2.10 4.43 45,300 47,500 45,400 264,200 12,523,080,000
02/06/2021 45,300 1.30 2.87 44,000 45,500 43,800 193,800 8,779,140,000
01/06/2021 44,000 -1.20 -2.73 45,200 46,500 43,100 118,900 5,231,600,000
31/05/2021 45,200 0.60 1.33 45,000 45,400 42,500 139,900 6,323,480,000
28/05/2021 44,600 -0.40 -0.90 45,000 45,500 43,000 93,200 4,156,720,000
27/05/2021 45,000 1.20 2.67 43,800 45,900 43,300 391,400 17,613,000,000
26/05/2021 43,800 1.80 4.11 42,000 44,200 41,100 278,000 12,176,400,000
25/05/2021 42,000 -1.00 -2.38 43,000 44,200 42,000 164,400 6,904,800,000
24/05/2021 43,000 1.10 2.56 41,900 43,200 40,500 364,300 15,664,900,000
21/05/2021 41,900 1.30 3.10 40,600 42,500 40,000 409,000 17,137,100,000
20/05/2021 40,600 1.10 2.71 39,500 41,400 39,500 329,100 13,361,460,000
19/05/2021 39,500 2.00 5.06 37,500 39,700 37,500 522,300 20,630,850,000
18/05/2021 37,500 1.70 4.53 35,800 37,500 35,000 376,800 14,130,000,000
17/05/2021 35,800 -0.20 -0.56 36,000 36,000 35,500 62,600 2,241,080,000
14/05/2021 36,000 0.00 ■■ 0.00 36,000 36,000 35,600 20,100 723,600,000
13/05/2021 36,000 -0.10 -0.28 36,100 37,000 35,500 113,100 4,071,600,000
12/05/2021 36,100 -0.50 -1.39 36,600 36,500 35,900 14,300 516,230,000
11/05/2021 36,600 -0.40 -1.09 37,000 37,100 36,000 34,200 1,251,720,000
10/05/2021 37,000 1.00 2.70 36,000 37,200 35,100 202,300 7,485,100,000
07/05/2021 36,000 -0.20 -0.56 36,200 36,500 36,000 26,000 936,000,000
06/05/2021 37,200 -0.40 -1.08 37,600 38,000 37,000 43,500 1,618,200,000
05/05/2021 37,600 1.30 3.46 36,300 37,900 36,300 350,500 13,178,800,000
04/05/2021 36,500 0.70 1.92 35,800 36,500 35,200 20,700 755,550,000
29/04/2021 35,800 0.60 1.68 35,200 35,800 35,500 14,300 511,940,000
28/04/2021 35,200 -1.00 -2.84 36,200 36,200 35,000 21,600 760,320,000
27/04/2021 36,200 1.20 3.31 35,000 36,400 34,800 152,700 5,527,740,000
26/04/2021 35,000 -0.10 -0.29 35,100 35,500 35,000 38,400 1,344,000,000
23/04/2021 35,100 -0.30 -0.85 35,400 35,500 35,000 47,800 1,677,780,000
22/04/2021 35,400 0.80 2.26 34,600 35,800 35,000 28,300 1,001,820,000
20/04/2021 34,600 -0.10 -0.29 34,700 35,000 34,600 43,600 1,508,560,000
19/04/2021 34,700 -0.10 -0.29 34,800 35,200 34,500 12,300 426,810,000
16/04/2021 34,800 -0.70 -2.01 35,500 35,600 34,800 20,100 699,480,000
15/04/2021 35,500 -0.10 -0.28 35,600 35,700 35,500 17,900 635,450,000
14/04/2021 35,600 0.00 ■■ 0.00 35,600 35,900 35,400 54,900 1,954,440,000
13/04/2021 35,600 -0.30 -0.84 35,900 35,900 35,500 88,900 3,164,840,000
12/04/2021 35,900 -0.30 -0.84 36,200 36,200 35,900 37,400 1,342,660,000
09/04/2021 36,200 0.00 ■■ 0.00 36,200 36,300 36,100 47,400 1,715,880,000
08/04/2021 36,200 -0.20 -0.55 36,400 36,500 36,100 10,700 387,340,000
07/04/2021 36,400 0.20 0.55 36,200 36,500 36,000 51,200 1,863,680,000
06/04/2021 36,200 -0.10 -0.28 36,300 36,400 36,100 38,300 1,386,460,000
05/04/2021 36,300 0.00 ■■ 0.00 36,200 36,300 36,000 21,600 784,080,000
02/04/2021 36,300 0.10 0.28 36,200 36,400 36,100 17,400 631,620,000
01/04/2021 36,200 0.20 0.55 36,000 36,500 35,900 44,600 1,614,520,000
31/03/2021 36,000 0.00 ■■ 0.00 36,000 36,500 35,900 38,500 1,386,000,000
30/03/2021 36,000 -0.30 -0.83 36,300 36,600 36,000 18,100 651,600,000
29/03/2021 36,300 0.30 0.83 36,000 36,300 35,900 13,900 504,570,000
26/03/2021 36,000 0.30 0.83 35,700 36,000 35,600 42,400 1,526,400,000
25/03/2021 35,700 -0.20 -0.56 35,900 35,900 35,700 24,900 888,930,000
24/03/2021 35,900 -0.30 -0.84 36,200 36,100 35,700 121,000 4,343,900,000
23/03/2021 36,200 -0.10 -0.28 36,300 36,400 36,100 54,700 1,980,140,000
22/03/2021 36,300 -0.10 -0.28 36,400 36,400 36,100 38,600 1,401,180,000
19/03/2021 36,400 0.10 0.27 36,300 36,400 36,100 20,100 731,640,000
18/03/2021 36,300 0.10 0.28 36,200 36,400 36,000 50,300 1,825,890,000
17/03/2021 36,200 -0.10 -0.28 36,300 36,400 36,000 49,000 1,773,800,000
16/03/2021 36,300 -0.20 -0.55 36,500 36,600 36,200 40,700 1,477,410,000
15/03/2021 36,500 -0.10 -0.27 36,600 36,800 36,500 56,200 2,051,300,000
12/03/2021 36,600 -0.40 -1.09 37,000 37,000 36,500 31,500 1,152,900,000
11/03/2021 37,000 0.30 0.81 36,700 37,000 36,500 40,900 1,513,300,000
10/03/2021 36,700 -0.40 -1.09 37,100 37,100 36,400 76,600 2,811,220,000
09/03/2021 37,100 -0.20 -0.54 37,300 37,300 36,800 38,200 1,417,220,000
08/03/2021 37,300 0.00 ■■ 0.00 37,300 38,200 37,300 82,400 3,073,520,000
05/03/2021 37,300 1.00 2.68 36,300 37,400 36,400 155,400 5,796,420,000
04/03/2021 36,300 0.30 0.83 36,000 36,500 35,800 63,700 2,312,310,000
03/03/2021 36,000 -0.10 -0.28 36,100 36,100 35,800 22,600 813,600,000
02/03/2021 36,100 0.30 0.83 35,800 36,100 35,700 45,900 1,656,990,000
01/03/2021 35,800 0.00 ■■ 0.00 35,800 36,400 35,700 31,400 1,124,120,000
26/02/2021 35,800 0.20 0.56 35,600 35,800 35,200 13,900 497,620,000
25/02/2021 35,600 -0.30 -0.84 35,900 35,900 35,500 8,800 313,280,000
24/02/2021 35,900 -0.30 -0.84 36,200 36,200 35,700 48,200 1,730,380,000
23/02/2021 36,200 0.10 0.28 36,100 36,500 36,100 23,500 850,700,000
22/02/2021 36,100 -0.40 -1.11 36,500 36,500 36,000 24,100 870,010,000
19/02/2021 36,000 0.00 ■■ 0.00 36,000 36,000 35,000 13,400 482,400,000
18/02/2021 36,000 1.40 3.89 34,600 36,300 34,700 56,900 2,048,400,000
17/02/2021 34,600 0.20 0.58 34,400 34,900 34,400 33,800 1,169,480,000
09/02/2021 34,400 0.40 1.16 34,000 34,500 33,800 23,700 815,280,000
08/02/2021 34,000 -0.10 -0.29 34,100 34,900 33,800 33,200 1,128,800,000
05/02/2021 34,100 0.00 ■■ 0.00 34,100 34,800 34,000 48,200 1,643,620,000
05/01/2021 36,900 -0.20 -0.54 37,100 37,100 36,900 5,100 188,190,000
04/01/2021 37,100 1.10 2.96 36,000 37,500 36,000 135,800 5,038,180,000
31/12/2020 36,000 0.00 ■■ 0.00 36,000 36,500 35,900 35,400 1,274,400,000
30/12/2020 36,000 -0.10 -0.28 36,100 36,200 36,000 18,800 676,800,000
29/12/2020 36,100 -0.10 -0.28 36,200 36,300 36,000 2,470 89,167,000
28/12/2020 36,200 0.20 0.55 36,000 36,600 35,200 6,190 224,078,000
27/12/2020 36,000 0.10 0.28 35,900 36,400 35,900 4,030 145,080,000
25/12/2020 36,000 0.10 0.28 35,900 36,400 35,900 4,030 145,080,000
24/12/2020 35,900 -0.10 -0.28 36,000 36,300 35,000 7,010 251,659,000
23/12/2020 36,000 -0.30 -0.83 36,300 36,300 36,000 3,140 113,040,000
22/12/2020 36,300 0.00 ■■ 0.00 36,300 36,400 34,400 9,670 351,021,000
21/12/2020 36,300 0.00 ■■ 0.00 36,300 36,700 36,300 4,880 177,144,000
20/12/2020 36,300 -0.10 -0.28 36,400 36,400 35,800 6,760 245,388,000
18/12/2020 36,300 -0.10 -0.28 36,400 36,400 35,800 6,760 245,388,000
17/12/2020 36,400 -0.10 -0.27 36,500 36,700 36,200 3,640 132,496,000
16/12/2020 36,500 -0.20 -0.55 36,700 36,700 36,200 6,040 220,460,000
15/12/2020 36,700 -0.20 -0.54 36,900 37,000 36,600 8,050 295,435,000
14/12/2020 36,900 0.00 ■■ 0.00 36,900 37,000 36,100 4,560 168,264,000
13/12/2020 36,900 0.40 1.08 36,500 36,900 36,200 4,310 159,039,000
11/12/2020 36,900 0.40 1.08 36,500 36,900 36,200 4,310 159,039,000
10/12/2020 36,500 -0.30 -0.82 36,800 36,900 36,500 9,270 338,355,000
09/12/2020 36,800 0.00 ■■ 0.00 36,800 37,400 36,500 11,740 432,032,000
08/12/2020 36,800 -0.50 -1.36 37,300 37,500 36,500 14,420 530,656,000
07/12/2020 37,300 1.20 3.22 36,100 39,700 36,500 8,390 312,947,000
04/12/2020 35,800 0.70 1.96 35,100 36,300 35,100 148,300 5,309,140,000
03/12/2020 35,100 0.70 1.99 34,400 35,500 34,000 31,710 1,113,021,000
02/12/2020 34,400 -0.20 -0.58 34,600 34,700 34,100 4,710 162,024,000
01/12/2020 34,600 0.00 ■■ 0.00 34,600 34,600 34,000 5,050 174,730,000
30/11/2020 34,600 0.10 0.29 34,500 35,500 34,500 65,100 2,252,460,000
27/11/2020 34,500 0.70 2.03 33,800 34,900 34,000 118,600 4,091,700,000
26/11/2020 33,800 0.60 1.78 33,200 33,900 33,200 99,800 3,373,240,000
25/11/2020 33,200 -0.10 -0.30 33,300 33,500 33,000 50,000 1,660,000,000
24/11/2020 33,300 -0.50 -1.50 33,800 33,800 33,100 28,500 949,050,000
23/11/2020 33,800 0.00 ■■ 0.00 33,800 34,200 33,800 77,700 2,626,260,000
20/11/2020 33,800 0.30 0.89 33,500 33,900 33,500 49,300 1,666,340,000
19/11/2020 33,500 0.80 2.39 32,700 33,700 32,500 87,000 2,914,500,000
18/11/2020 32,700 0.00 ■■ 0.00 32,700 32,900 32,600 2,110 68,997,000
17/11/2020 32,700 0.20 0.61 32,500 32,900 32,400 28,300 925,410,000
16/11/2020 32,500 -0.10 -0.31 32,600 32,900 32,500 28,500 926,250,000
13/11/2020 32,600 -0.10 -0.31 32,700 32,800 32,600 4,110 133,986,000
12/11/2020 32,700 -0.10 -0.31 32,800 33,000 32,600 43,200 1,412,640,000
11/11/2020 32,800 -0.10 -0.30 32,900 32,900 32,500 3,680 120,704,000
10/11/2020 32,900 -0.20 -0.61 33,100 33,500 32,800 2,330 76,657,000
09/11/2020 33,100 0.10 0.30 33,000 33,300 32,100 64,000 2,118,400,000
06/11/2020 33,000 -0.10 -0.30 33,100 33,500 32,500 2,740 90,420,000
05/11/2020 33,100 -0.50 -1.51 33,600 33,500 33,000 12,600 417,060,000
04/11/2020 33,600 0.00 ■■ 0.00 33,600 33,900 33,000 2,700 90,720,000
03/11/2020 33,600 0.10 0.30 33,500 34,000 33,500 4,110 138,096,000
02/11/2020 35,000 0.40 1.14 34,600 35,200 34,200 3,760 131,600,000
30/10/2020 34,600 0.70 2.02 33,900 34,600 33,600 37,100 1,283,660,000
29/10/2020 33,900 -0.70 -2.06 34,600 34,800 33,500 62,800 2,128,920,000
28/10/2020 34,600 -1.60 -4.62 36,200 36,200 34,500 73,200 2,532,720,000
27/10/2020 36,200 -0.30 -0.83 36,500 36,800 35,800 6,980 252,676,000
26/10/2020 36,500 2.00 5.48 34,500 37,000 34,700 187,800 6,854,700,000
23/10/2020 34,500 0.70 2.03 33,800 34,500 34,000 9,230 318,435,000
22/10/2020 33,800 -0.20 -0.59 34,000 34,000 33,500 2,570 86,866,000
21/10/2020 34,000 -0.40 -1.18 34,400 34,500 33,500 33,800 1,149,200,000
20/10/2020 34,400 0.20 0.58 34,200 34,500 34,300 5,670 195,048,000
19/10/2020 34,200 0.90 2.63 33,300 34,200 33,300 8,650 295,830,000
16/10/2020 33,300 0.40 1.20 32,900 33,300 32,600 5,800 193,140,000
15/10/2020 32,900 0.30 0.91 32,600 32,900 32,500 36,500 1,200,850,000
14/10/2020 32,600 0.00 ■■ 0.00 32,600 33,600 32,600 46,400 1,512,640,000
13/10/2020 32,600 -0.20 -0.61 32,800 32,800 32,500 13,100 427,060,000
12/10/2020 32,800 0.10 0.30 32,700 34,000 32,700 7,280 238,784,000
09/10/2020 32,700 -0.30 -0.92 33,000 33,100 32,500 20,000 654,000,000
08/10/2020 33,000 -0.50 -1.52 33,500 33,500 32,800 1,620 53,460,000
07/10/2020 33,500 0.00 ■■ 0.00 33,500 33,500 33,000 930 31,155,000
06/10/2020 33,500 -0.20 -0.60 33,700 33,800 33,300 10,000 335,000,000
05/10/2020 33,700 0.20 0.59 33,500 33,700 33,000 23,700 798,690,000
02/10/2020 33,500 -0.10 -0.30 33,600 33,800 32,500 5,510 184,585,000
01/10/2020 33,600 0.90 2.68 32,700 33,800 32,500 7,700 258,720,000
30/09/2020 32,700 -0.60 -1.83 33,300 33,900 32,500 1,260 41,202,000
29/09/2020 33,300 -0.40 -1.20 33,700 33,700 33,300 960 31,968,000
28/09/2020 33,700 0.50 1.48 33,200 33,700 32,800 27,500 926,750,000
25/09/2020 33,200 -0.40 -1.20 33,600 33,500 32,800 52,700 1,749,640,000
24/09/2020 33,600 -0.30 -0.89 33,900 34,200 33,000 1,410 47,376,000
23/09/2020 33,900 -0.10 -0.29 34,000 34,200 33,900 1,650 55,935,000
22/09/2020 34,000 -0.10 -0.29 34,100 34,400 33,800 1,820 61,880,000
21/09/2020 34,100 0.80 2.35 33,300 34,500 33,300 131,500 4,484,150,000
18/09/2020 33,300 0.10 0.30 33,200 33,300 32,600 1,840 61,272,000
17/09/2020 33,200 0.20 0.60 33,000 33,500 32,700 14,400 478,080,000
16/09/2020 33,000 0.30 0.91 32,700 33,100 32,200 86,700 2,861,100,000
15/09/2020 32,700 0.70 2.14 32,000 33,500 32,000 11,840 387,168,000
14/09/2020 32,000 0.10 0.31 31,900 32,500 31,500 6,110 195,520,000
11/09/2020 31,900 -0.10 -0.31 32,000 32,000 31,700 10,400 331,760,000
10/09/2020 32,000 0.30 0.94 31,700 32,200 31,700 4,700 150,400,000
09/09/2020 31,700 0.20 0.63 31,500 31,700 31,200 50,900 1,613,530,000
08/09/2020 31,500 0.40 1.27 31,100 32,000 31,200 1,480 46,620,000
07/09/2020 31,100 -0.10 -0.32 31,200 31,600 31,100 40,900 1,271,990,000
04/09/2020 31,200 0.00 ■■ 0.00 31,200 31,300 31,000 3,990 124,488,000
03/09/2020 31,200 0.30 0.96 30,900 31,400 30,900 3,440 107,328,000
01/09/2020 30,900 -0.50 -1.62 31,400 31,400 30,900 3,830 118,347,000
31/08/2020 31,400 -0.20 -0.64 31,600 31,600 31,000 1,320 41,448,000
28/08/2020 31,600 0.60 1.90 31,000 31,900 31,000 14,000 442,400,000
27/08/2020 31,000 0.20 0.65 30,800 31,200 30,600 92,300 2,861,300,000
26/08/2020 30,800 0.30 0.97 30,500 30,900 30,000 4,590 141,372,000
25/08/2020 30,500 0.00 ■■ 0.00 30,500 30,600 30,000 2,090 63,745,000
24/08/2020 30,500 0.60 1.97 29,900 30,800 29,900 31,100 948,550,000
21/08/2020 29,900 0.20 0.67 29,700 29,900 29,200 14,500 433,550,000
20/08/2020 29,700 -0.10 -0.34 29,800 29,700 29,600 15,400 457,380,000
19/08/2020 29,800 0.00 ■■ 0.00 29,800 29,900 29,800 4,700 140,060,000
18/08/2020 29,800 1.00 3.36 28,800 30,700 28,900 4,960 147,808,000
17/08/2020 28,800 -0.20 -0.69 29,000 28,800 27,800 43,800 1,261,440,000
14/08/2020 29,000 -0.10 -0.34 29,100 29,100 28,800 1,000 29,000,000
13/08/2020 29,100 0.10 0.34 29,000 29,100 28,800 3,400 98,940,000
12/08/2020 29,000 0.00 ■■ 0.00 29,000 29,200 28,900 410 11,890,000
11/08/2020 29,000 -0.10 -0.34 29,100 29,300 29,000 3,550 102,950,000
10/08/2020 29,100 0.50 1.72 28,600 29,200 28,700 29,300 852,630,000
07/08/2020 28,600 -0.40 -1.40 29,000 29,200 28,600 13,800 394,680,000
06/08/2020 29,000 -0.10 -0.34 29,100 29,100 29,000 2,570 74,530,000
05/08/2020 29,100 0.40 1.37 28,700 29,200 28,600 830 24,153,000
04/08/2020 28,700 0.20 0.70 28,500 29,100 28,700 1,840 52,808,000
03/08/2020 28,500 0.00 ■■ 0.00 28,500 28,800 27,000 12,000 342,000,000
31/07/2020 28,500 1.30 4.56 27,200 28,500 27,000 320 9,120,000
30/07/2020 27,200 0.60 2.21 26,600 27,200 26,700 10,700 291,040,000
29/07/2020 26,600 -1.30 -4.89 27,900 27,900 26,500 4,580 121,828,000
28/07/2020 27,900 2.20 7.89 25,700 27,900 25,700 15,700 438,030,000
27/07/2020 25,700 -2.70 -10.51 28,400 27,800 25,700 99,700 2,562,290,000
24/07/2020 28,400 -1.70 -5.99 30,100 30,000 28,100 56,400 1,601,760,000
23/07/2020 30,100 -0.30 -1.00 30,400 30,400 29,900 83,900 2,525,390,000
22/07/2020 30,400 -0.50 -1.64 30,900 30,700 30,200 3,840 116,736,000
21/07/2020 30,900 -0.50 -1.62 31,400 30,900 30,300 2,310 71,379,000
20/07/2020 31,400 0.70 2.23 30,700 31,900 30,600 1,360 42,704,000
17/07/2020 30,700 0.00 ■■ 0.00 30,700 31,400 30,600 290 8,903,000
16/07/2020 30,700 -0.70 -2.28 31,400 32,000 30,700 1,130 34,691,000
15/07/2020 31,400 0.20 0.64 31,200 31,500 31,200 1,850 58,090,000
14/07/2020 31,200 -0.40 -1.28 31,600 31,300 30,400 2,800 87,360,000
13/07/2020 31,600 0.60 1.90 31,000 32,000 30,000 63,400 2,003,440,000
10/07/2020 31,000 -0.20 -0.65 31,200 31,400 31,000 5,030 155,930,000
09/07/2020 31,200 0.20 0.64 31,000 31,600 31,000 970 30,264,000
08/07/2020 31,000 -1.00 -3.23 32,000 32,000 31,000 1,820 56,420,000
07/07/2020 32,000 -0.20 -0.63 32,200 32,300 31,900 5,100 163,200,000
06/07/2020 32,200 -0.10 -0.31 32,300 32,500 32,000 590 18,998,000
03/07/2020 32,300 -0.40 -1.24 32,700 33,200 32,200 12,400 400,520,000
02/07/2020 32,700 0.40 1.22 32,300 32,700 32,000 690 22,563,000
01/07/2020 32,300 0.60 1.86 31,700 32,800 31,900 590 19,057,000
30/06/2020 31,700 -0.30 -0.95 32,000 32,300 31,000 2,160 68,472,000
29/06/2020 32,000 -2.00 -6.25 34,000 33,800 31,500 3,670 117,440,000
26/06/2020 34,000 1.40 4.12 32,600 35,700 33,000 17,800 605,200,000
25/06/2020 32,600 0.10 0.31 32,500 34,000 32,000 3,780 123,228,000
24/06/2020 39,000 -1.10 -2.82 40,100 40,100 39,000 21,300 830,700,000
23/06/2020 40,100 0.20 0.50 39,900 40,700 39,500 85,100 3,412,510,000
22/06/2020 39,900 0.60 1.50 39,300 40,000 39,400 340,800 13,597,920,000
19/06/2020 39,300 1.40 3.56 37,900 39,300 38,000 65,200 2,562,360,000
18/06/2020 37,900 0.30 0.79 37,600 38,500 37,600 7,040 266,816,000
17/06/2020 37,600 0.50 1.33 37,100 39,000 37,100 2,970 111,672,000
16/06/2020 37,100 0.20 0.54 36,900 37,100 36,600 960 35,616,000
15/06/2020 36,900 -0.10 -0.27 37,000 37,100 36,500 1,810 66,789,000
12/06/2020 37,000 0.00 ■■ 0.00 37,000 37,000 36,300 3,750 138,750,000
11/06/2020 37,000 -1.50 -4.05 38,500 38,500 36,500 3,570 132,090,000
10/06/2020 38,500 0.30 0.78 38,200 38,500 37,700 5,140 197,890,000
09/06/2020 38,200 0.50 1.31 37,700 38,300 37,600 2,160 82,512,000
08/06/2020 37,700 0.20 0.53 37,500 38,000 37,300 42,500 1,602,250,000
06/06/2020 37,500 1.50 4.00 36,000 37,500 35,000 7,280 273,000,000
05/06/2020 37,500 1.50 4.00 36,000 37,500 35,000 7,280 273,000,000
04/06/2020 36,000 0.80 2.22 35,200 36,700 35,000 13,020 468,720,000
03/06/2020 36,200 0.00 ■■ 0.00 36,200 36,200 35,300 590 21,358,000
02/06/2020 36,200 0.00 ■■ 0.00 36,200 36,400 35,800 3,240 117,288,000
01/06/2020 36,200 0.70 1.93 35,500 36,300 35,600 5,920 214,304,000
31/05/2020 35,500 0.00 ■■ 0.00 35,500 35,600 35,500 2,730 96,915,000
29/05/2020 35,500 0.00 ■■ 0.00 35,500 35,600 35,500 2,730 96,915,000
28/05/2020 35,500 0.60 1.69 34,900 35,700 35,000 14,340 509,070,000
27/05/2020 34,900 0.10 0.29 34,800 35,000 34,600 24,990 872,151,000
26/05/2020 34,800 0.60 1.72 34,200 34,800 34,000 2,530 88,044,000
25/05/2020 34,200 -0.20 -0.58 34,400 34,800 33,500 2,690 91,998,000
24/05/2020 34,400 -0.80 -2.33 35,200 35,200 34,400 2,630 90,472,000
22/05/2020 34,400 -0.80 -2.33 35,200 35,200 34,400 2,630 90,472,000
21/05/2020 35,200 -0.50 -1.42 35,700 35,800 35,200 3,210 112,992,000
20/05/2020 35,700 0.40 1.12 35,300 35,800 35,300 1,840 65,688,000
19/05/2020 35,300 0.30 0.85 35,000 35,300 34,900 10,450 368,885,000
18/05/2020 35,000 0.00 ■■ 0.00 35,000 35,000 34,400 910 31,850,000
17/05/2020 35,000 -0.90 -2.57 35,900 35,700 34,200 3,060 107,100,000
15/05/2020 35,000 -0.90 -2.57 35,900 35,700 34,200 3,060 107,100,000
14/05/2020 35,900 0.50 1.39 35,400 35,900 34,700 4,880 175,192,000
13/05/2020 35,400 0.00 ■■ 0.00 35,400 35,900 35,300 4,310 152,574,000
12/05/2020 35,400 1.90 5.37 33,500 36,000 33,600 5,550 196,470,000
11/05/2020 33,500 0.20 0.60 33,300 33,500 33,100 7,190 240,865,000
10/05/2020 33,300 0.60 1.80 32,700 34,500 32,700 10,170 338,661,000
08/05/2020 33,300 0.60 1.80 32,700 34,500 32,700 10,170 338,661,000
07/05/2020 32,700 -0.10 -0.31 32,800 33,500 32,600 5,150 168,405,000
06/05/2020 32,800 0.00 ■■ 0.00 32,800 33,000 32,600 1,180 38,704,000
05/05/2020 32,800 0.60 1.83 32,200 32,800 31,600 1,420 46,576,000
04/05/2020 32,200 -1.20 -3.73 33,400 33,300 32,200 1,700 54,740,000
01/05/2020 33,400 0.60 1.80 32,800 33,600 32,200 1,610 53,774,000
30/04/2020 33,400 0.60 1.80 32,800 33,600 32,200 1,610 53,774,000
29/04/2020 33,400 0.60 1.80 32,800 33,600 32,200 1,610 53,774,000
28/04/2020 32,800 0.10 0.30 32,700 33,000 32,200 3,800 124,640,000
27/04/2020 32,700 0.30 0.92 32,400 33,600 32,600 5,320 173,964,000
26/04/2020 32,400 -0.30 -0.93 32,700 33,000 32,000 2,770 89,748,000
24/04/2020 32,400 -0.30 -0.93 32,700 33,000 32,000 2,770 89,748,000
23/04/2020 32,700 1.20 3.67 31,500 33,100 32,200 2,690 87,963,000
22/04/2020 31,500 0.20 0.63 31,300 31,800 30,100 6,190 194,985,000
21/04/2020 31,300 -1.40 -4.47 32,700 32,700 31,000 7,240 226,612,000
20/04/2020 32,700 -0.20 -0.61 32,900 33,300 32,200 8,020 262,254,000
19/04/2020 32,900 1.50 4.56 31,400 33,000 31,500 5,380 177,002,000
17/04/2020 32,900 1.50 4.56 31,400 33,000 31,500 5,380 177,002,000
16/04/2020 31,400 0.80 2.55 30,600 31,400 30,500 4,420 138,788,000
15/04/2020 30,600 1.30 4.25 29,300 30,900 30,000 6,490 198,594,000
14/04/2020 29,300 -0.80 -2.73 30,100 30,500 29,300 2,850 83,505,000
13/04/2020 30,100 0.50 1.66 29,600 31,900 29,700 5,500 165,550,000
12/04/2020 29,600 -0.70 -2.36 30,300 30,000 29,500 1,310 38,776,000
10/04/2020 29,600 -0.70 -2.36 30,300 30,000 29,500 1,310 38,776,000
09/04/2020 30,300 1.70 5.61 28,600 30,300 28,400 5,390 163,317,000
08/04/2020 28,600 0.20 0.70 28,400 28,600 27,900 4,500 128,700,000
07/04/2020 28,400 0.20 0.70 28,200 28,500 27,900 970 27,548,000
06/04/2020 28,200 0.10 0.35 28,100 28,800 27,900 1,200 33,840,000
05/04/2020 28,100 0.90 3.20 27,200 28,100 27,700 610 17,141,000
03/04/2020 28,100 0.90 3.20 27,200 28,100 27,700 610 17,141,000
02/04/2020 27,200 0.10 0.37 27,100 27,700 27,100 310 8,432,000
01/04/2020 27,200 0.10 0.37 27,100 27,700 27,100 310 8,432,000
31/03/2020 27,100 0.00 ■■ 0.00 27,100 27,500 27,100 3,290 89,159,000
30/03/2020 27,100 -0.40 -1.48 27,500 27,400 27,000 3,050 82,655,000
29/03/2020 27,500 0.00 ■■ 0.00 27,500 27,500 27,000 240 6,600,000
27/03/2020 27,500 0.00 ■■ 0.00 27,500 27,500 27,000 240 6,600,000
26/03/2020 27,500 -0.10 -0.36 27,600 27,700 27,500 2,340 64,350,000
25/03/2020 27,600 0.60 2.17 27,000 27,600 27,200 490 13,524,000
24/03/2020 27,000 0.00 ■■ 0.00 27,000 27,100 27,000 6,370 171,990,000
23/03/2020 27,000 -0.90 -3.33 27,900 28,000 26,800 7,280 196,560,000
22/03/2020 27,900 -0.10 -0.36 28,000 28,200 27,900 1,180 32,922,000
20/03/2020 27,900 -0.10 -0.36 28,000 28,200 27,900 1,180 32,922,000
19/03/2020 28,000 -0.10 -0.36 28,100 28,000 27,500 2,090 58,520,000
18/03/2020 28,100 0.90 3.20 27,200 28,900 27,300 2,250 63,225,000
17/03/2020 27,200 0.20 0.74 27,000 27,200 26,900 5,820 158,304,000
16/03/2020 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 19,800 534,600,000
13/03/2020 27,000 -1.00 -3.70 28,000 27,000 26,300 26,700 720,900,000
12/03/2020 28,000 -0.20 -0.71 28,200 28,000 26,800 23,700 663,600,000
11/03/2020 28,200 -0.10 -0.35 28,300 28,400 28,000 19,600 552,720,000
10/03/2020 28,300 0.30 1.06 28,000 28,400 27,800 5,800 164,140,000
09/03/2020 28,000 -1.20 -4.29 29,200 28,500 28,000 16,710 467,880,000
06/03/2020 29,200 -1.00 -3.42 30,200 29,200 29,200 1,400 40,880,000
05/03/2020 30,200 1.70 5.63 28,500 31,300 28,800 3,750 113,250,000
04/03/2020 28,500 0.00 ■■ 0.00 28,500 28,500 28,400 15,750 448,875,000
03/03/2020 28,500 0.00 ■■ 0.00 28,500 28,900 28,400 8,670 247,095,000
02/03/2020 28,500 -0.20 -0.70 28,700 28,800 28,500 4,690 133,665,000
28/02/2020 28,700 -0.20 -0.70 28,900 28,900 28,500 2,060 59,122,000
27/02/2020 28,900 -0.10 -0.35 29,000 29,000 28,900 4,630 133,807,000
26/02/2020 29,000 -0.10 -0.34 29,100 29,200 28,800 2,790 80,910,000
25/02/2020 29,100 0.40 1.37 28,700 29,300 28,700 16,800 488,880,000
24/02/2020 28,700 -1.60 -5.57 30,300 29,100 28,500 1,240 35,588,000
21/02/2020 30,300 -0.70 -2.31 31,000 30,900 29,500 61,500 1,863,450,000
20/02/2020 31,000 0.00 ■■ 0.00 31,000 31,500 31,000 1,740 53,940,000
19/02/2020 31,000 0.00 ■■ 0.00 31,000 31,500 30,500 2,450 75,950,000
18/02/2020 31,000 2.00 6.45 29,000 31,500 29,000 51,940 1,610,140,000
17/02/2020 29,000 0.00 ■■ 0.00 29,000 29,200 28,900 153,600 4,454,400,000
15/02/2020 29,000 0.00 ■■ 0.00 29,000 29,000 28,900 6,540 189,660,000
14/02/2020 29,000 0.00 ■■ 0.00 29,000 29,000 28,900 6,540 189,660,000
13/02/2020 29,000 0.00 ■■ 0.00 29,000 29,000 28,900 8,490 246,210,000
12/02/2020 29,000 0.00 ■■ 0.00 29,000 29,100 29,000 7,720 223,880,000
11/02/2020 29,000 0.00 ■■ 0.00 29,000 29,100 29,000 7,030 203,870,000
10/02/2020 29,000 0.00 ■■ 0.00 29,000 29,300 28,900 7,460 216,340,000
09/02/2020 29,000 0.00 ■■ 0.00 29,000 29,100 29,000 9,460 274,340,000
07/02/2020 29,000 0.00 ■■ 0.00 29,000 29,100 29,000 9,460 274,340,000
06/02/2020 29,000 0.50 1.72 28,500 29,000 28,500 7,100 205,900,000
05/02/2020 28,500 0.00 ■■ 0.00 28,500 29,000 28,500 6,260 178,410,000
04/02/2020 28,500 0.00 ■■ 0.00 28,500 28,900 28,400 6,390 182,115,000
03/02/2020 28,500 -1.80 -6.32 30,300 30,000 28,300 10,750 306,375,000
02/02/2020 30,300 -1.70 -5.61 32,000 31,500 30,300 5,750 174,225,000
31/01/2020 30,300 -1.70 -5.61 32,000 31,500 30,300 5,750 174,225,000
30/01/2020 32,000 0.20 0.63 31,800 32,000 31,000 1,650 52,800,000
29/01/2020 31,800 0.00 ■■ 0.00 31,800 31,800 31,200 260 8,268,000
28/01/2020 31,800 0.00 ■■ 0.00 31,800 31,800 31,200 260 8,268,000
27/01/2020 31,800 0.00 ■■ 0.00 31,800 31,800 31,200 260 8,268,000
26/01/2020 31,800 0.00 ■■ 0.00 31,800 31,800 31,200 260 8,268,000
24/01/2020 31,800 0.00 ■■ 0.00 31,800 31,800 31,200 260 8,268,000
23/01/2020 31,800 0.00 ■■ 0.00 31,800 31,800 31,200 260 8,268,000
22/01/2020 31,800 0.00 ■■ 0.00 31,800 31,800 31,200 260 8,268,000
21/01/2020 31,800 -0.10 -0.31 31,900 31,800 31,500 45,600 1,450,080,000
20/01/2020 31,900 1.10 3.45 30,800 31,900 30,600 11,900 379,610,000
17/01/2020 30,800 0.10 0.32 30,500 31,000 30,700 36,300 1,118,040,000
16/01/2020 30,700 0.20 0.65 30,500 31,000 30,700 17,600 540,320,000
15/01/2020 30,500 -0.40 -1.31 30,900 30,700 30,500 8,500 259,250,000
14/01/2020 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 1,000 31,300,000
13/01/2020 31,300 0.40 1.28 30,900 31,300 30,800 570 17,841,000
10/01/2020 30,900 0.20 0.65 30,700 31,600 30,600 1,420 43,878,000
09/01/2020 30,700 -0.60 -1.95 31,300 30,700 30,500 1,040 31,928,000
08/01/2020 31,300 -0.10 -0.32 31,400 31,300 30,100 19,000 594,700,000
07/01/2020 31,400 -0.10 -0.32 31,500 31,400 30,700 960 30,144,000
06/01/2020 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 250 7,875,000
03/01/2020 31,500 0.50 1.59 31,000 32,000 31,500 350 11,025,000
02/01/2020 32,000 -0.30 -0.94 32,300 32,400 31,500 1,650 52,800,000
31/12/2019 32,300 -0.10 -0.31 32,400 32,400 32,000 36,000 1,162,800,000
30/12/2019 32,400 0.00 ■■ 0.00 32,400 32,400 31,800 2,830 91,692,000
27/12/2019 32,400 0.00 ■■ 0.00 32,400 32,400 32,300 16,200 524,880,000
26/12/2019 32,400 0.30 0.93 32,100 32,400 32,200 18,000 583,200,000
25/12/2019 32,100 -0.30 -0.93 32,400 33,000 31,000 5,140 164,994,000
24/12/2019 32,400 0.00 ■■ 0.00 32,400 33,800 32,200 7,150 231,660,000
23/12/2019 32,400 0.00 ■■ 0.00 32,400 33,500 32,200 6,520 211,248,000
20/12/2019 32,400 0.00 ■■ 0.00 32,400 32,400 31,800 330 10,692,000
19/12/2019 32,400 0.20 0.62 32,200 32,500 29,500 360 11,664,000
18/12/2019 32,200 0.00 ■■ 0.00 32,200 32,200 31,900 980 31,556,000
17/12/2019 32,200 -0.10 -0.31 32,300 32,400 31,900 580 18,676,000
16/12/2019 32,300 -0.40 -1.24 32,700 32,600 32,000 5,200 167,960,000
13/12/2019 32,700 0.20 0.61 32,500 32,700 32,500 5,600 183,120,000
12/12/2019 32,500 0.90 2.77 31,600 32,700 32,000 550 17,875,000
11/12/2019 31,600 0.10 0.32 31,500 31,600 31,500 620 19,592,000
10/12/2019 31,500 0.10 0.32 31,400 32,200 31,500 940 29,610,000
09/12/2019 31,400 0.00 ■■ 0.00 31,400 32,000 31,400 12,000 376,800,000
06/12/2019 31,400 0.00 ■■ 0.00 31,400 31,600 31,400 2,340 73,476,000
05/12/2019 31,400 -0.20 -0.64 31,600 31,700 31,400 1,710 53,694,000
04/12/2019 31,600 -0.30 -0.95 31,900 31,600 31,600 500 15,800,000
03/12/2019 31,900 0.40 1.25 31,500 31,900 31,400 730 23,287,000
02/12/2019 31,500 0.00 ■■ 0.00 31,500 32,000 31,500 19,700 620,550,000
29/11/2019 31,500 -0.20 -0.63 31,700 31,500 31,300 9,600 302,400,000
28/11/2019 31,700 -0.10 -0.32 31,800 31,700 31,400 11,600 367,720,000
27/11/2019 31,800 0.00 ■■ 0.00 31,800 31,800 31,500 13,400 426,120,000
26/11/2019 31,800 0.00 ■■ 0.00 31,800 32,000 31,800 23,700 753,660,000
25/11/2019 31,800 0.10 0.31 31,700 31,800 31,600 920 29,256,000
22/11/2019 31,700 -0.80 -2.52 32,500 32,000 31,700 12,100 383,570,000
21/11/2019 32,500 0.60 1.85 31,900 32,500 31,600 7,700 250,250,000
20/11/2019 31,900 -0.10 -0.31 32,000 32,300 31,800 950 30,305,000
19/11/2019 32,000 0.10 0.31 31,900 32,000 31,700 53,800 1,721,600,000
18/11/2019 31,900 -0.40 -1.25 32,300 32,200 31,900 10,000 319,000,000
15/11/2019 32,300 0.00 ■■ 0.00 32,300 32,900 31,900 50 1,615,000
14/11/2019 32,300 -0.10 -0.31 32,400 32,300 32,000 11,400 368,220,000
13/11/2019 32,400 0.50 1.54 31,900 35,000 31,400 18,700 605,880,000
12/11/2019 31,900 0.00 ■■ 0.00 31,900 32,200 31,400 8,600 274,340,000
11/11/2019 31,900 -0.10 -0.31 32,000 32,000 31,700 830 26,477,000
08/11/2019 32,000 0.10 0.31 31,900 32,200 31,500 1,200 38,400,000
07/11/2019 31,900 -0.30 -0.94 32,200 32,200 31,400 119,300 3,805,670,000
06/11/2019 32,200 0.10 0.31 32,100 32,800 32,200 770 24,794,000
05/11/2019 32,100 0.00 ■■ 0.00 32,100 32,600 31,300 36,000 1,155,600,000
04/11/2019 32,100 -0.70 -2.18 32,800 33,000 32,100 49,400 1,585,740,000
01/11/2019 32,800 -0.20 -0.61 33,000 33,200 32,700 1,020 33,456,000
31/10/2019 33,000 -0.20 -0.61 33,200 33,200 32,500 23,800 785,400,000
30/10/2019 33,200 0.10 0.30 33,100 33,200 32,800 18,300 607,560,000
29/10/2019 33,100 -0.60 -1.81 33,700 33,700 33,000 4,450 147,295,000
28/10/2019 33,700 -0.10 -0.30 33,800 34,000 33,600 15,200 512,240,000
25/10/2019 33,800 0.20 0.59 33,600 34,900 33,800 22,900 774,020,000
24/10/2019 37,000 -0.30 -0.81 37,300 37,500 36,900 4,870 180,190,000
23/10/2019 37,300 -0.30 -0.80 37,600 37,600 37,300 2,870 107,051,000
22/10/2019 37,600 0.50 1.33 37,100 37,700 37,100 3,830 144,008,000
21/10/2019 37,100 -2.30 -6.20 39,400 39,000 36,100 22,040 817,684,000
18/10/2019 39,400 -0.30 -0.76 39,700 40,000 39,000 3,090 121,746,000
17/10/2019 39,700 -0.20 -0.50 39,900 39,900 39,600 74,000 2,937,800,000
16/10/2019 39,900 0.20 0.50 39,700 40,000 39,700 5,760 229,824,000
15/10/2019 39,700 0.70 1.76 39,000 39,900 39,100 10,270 407,719,000
14/10/2019 39,000 -0.60 -1.54 39,600 39,800 39,000 11,720 457,080,000
11/10/2019 39,600 -0.80 -2.02 40,400 40,400 39,600 17,500 693,000,000
10/10/2019 40,400 0.90 2.23 39,500 40,900 39,000 13,230 534,492,000
09/10/2019 39,500 0.60 1.52 38,900 39,500 38,500 52,800 2,085,600,000
08/10/2019 38,900 -0.10 -0.26 39,000 39,000 38,400 1,260 49,014,000
07/10/2019 39,000 0.00 ■■ 0.00 39,000 39,600 38,800 14,100 549,900,000
04/10/2019 39,000 1.10 2.82 37,900 39,100 38,200 44,300 1,727,700,000
03/10/2019 37,900 -0.30 -0.79 38,200 38,200 37,900 2,300 87,170,000
02/10/2019 38,200 -0.30 -0.79 38,500 38,500 37,900 11,200 427,840,000
01/10/2019 38,500 -0.30 -0.78 38,800 38,600 38,000 2,640 101,640,000
30/09/2019 38,800 0.40 1.03 38,400 39,000 38,400 2,300 89,240,000
27/09/2019 38,400 0.10 0.26 38,300 38,500 37,500 42,600 1,635,840,000
26/09/2019 38,300 -0.20 -0.52 38,500 38,300 38,000 5,200 199,160,000
25/09/2019 38,500 0.30 0.78 38,200 38,500 38,000 1,830 70,455,000
24/09/2019 38,200 0.70 1.83 37,500 38,200 37,600 1,870 71,434,000
23/09/2019 37,500 -1.10 -2.93 38,600 38,600 37,500 1,310 49,125,000
20/09/2019 38,600 -0.50 -1.30 39,100 39,100 38,500 3,260 125,836,000
19/09/2019 39,100 -0.20 -0.51 39,300 39,600 38,700 21,840 853,944,000
18/09/2019 39,300 1.70 4.33 37,600 39,300 37,600 75,900 2,982,870,000
17/09/2019 37,600 -0.30 -0.80 37,900 37,800 37,200 3,110 116,936,000
16/09/2019 37,900 0.00 ■■ 0.00 37,900 39,000 37,000 2,600 98,540,000
13/09/2019 37,900 0.80 2.11 37,100 37,900 37,100 2,110 79,969,000
12/09/2019 37,100 -0.10 -0.27 37,200 37,700 36,800 33,400 1,239,140,000
11/09/2019 37,200 0.40 1.08 36,800 37,200 36,800 1,690 62,868,000
10/09/2019 36,800 -0.10 -0.27 36,900 37,200 33,300 3,460 127,328,000
09/09/2019 36,900 -0.10 -0.27 37,000 36,900 36,700 1,170 43,173,000
06/09/2019 37,000 0.10 0.27 36,900 37,000 37,000 3,600 133,200,000
05/09/2019 36,900 0.20 0.54 36,700 37,500 36,700 1,380 50,922,000
04/09/2019 36,700 -0.50 -1.36 37,200 36,900 36,700 680 24,956,000
03/09/2019 37,200 -0.70 -1.88 37,900 37,200 37,100 100 3,720,000
30/08/2019 37,900 1.20 3.17 36,700 37,900 36,700 790 29,941,000
29/08/2019 36,700 -0.30 -0.82 37,000 37,200 36,500 1,530 56,151,000
28/08/2019 37,000 -1.30 -3.51 38,300 38,000 37,000 1,850 68,450,000
27/08/2019 38,300 -0.10 -0.26 38,400 38,500 38,000 480 18,384,000
26/08/2019 38,400 -0.10 -0.26 38,500 38,500 37,500 2,040 78,336,000
23/08/2019 38,500 -0.20 -0.52 38,700 38,700 38,500 150 5,775,000
22/08/2019 38,700 0.40 1.03 38,300 38,700 37,800 1,140 44,118,000
21/08/2019 38,300 -1.40 -3.66 39,700 39,100 38,200 3,520 134,816,000
20/08/2019 39,700 0.00 ■■ 0.00 39,700 39,800 39,400 690 27,393,000
19/08/2019 39,700 0.20 0.50 39,500 40,000 38,500 1,400 55,580,000
16/08/2019 39,500 0.90 2.28 38,600 39,600 38,000 3,130 123,635,000
15/08/2019 38,600 -0.60 -1.55 39,200 38,900 38,000 4,810 185,666,000
14/08/2019 39,200 0.20 0.51 39,000 39,700 39,000 1,570 61,544,000
13/08/2019 39,000 -0.90 -2.31 39,900 39,900 38,100 4,540 177,060,000
12/08/2019 39,900 -1.10 -2.76 41,000 41,000 38,500 920 36,708,000
09/08/2019 41,000 -0.50 -1.22 41,500 42,400 41,000 6,240 255,840,000
08/08/2019 41,500 3.70 8.92 37,800 41,500 37,000 17,000 705,500,000
07/08/2019 37,800 0.00 ■■ 0.00 37,800 38,000 36,200 4,640 175,392,000
06/08/2019 37,800 -0.20 -0.53 38,000 38,000 36,000 1,360 51,408,000
05/08/2019 38,000 0.00 ■■ 0.00 38,000 38,000 37,000 2,990 113,620,000
02/08/2019 38,000 -1.30 -3.42 39,300 39,300 37,400 4,790 182,020,000
01/08/2019 39,300 0.30 0.76 39,000 39,400 38,500 930 36,549,000
31/07/2019 39,000 2.00 5.13 37,000 39,000 36,900 2,940 114,660,000
30/07/2019 37,000 -2.80 -7.57 39,800 39,100 37,000 5,130 189,810,000
29/07/2019 39,800 0.60 1.51 39,200 40,000 39,100 130 5,174,000
26/07/2019 40,200 0.70 1.74 39,500 40,300 39,000 5,660 227,532,000
25/07/2019 39,500 -0.40 -1.01 39,900 40,000 39,000 3,720 146,940,000
24/07/2019 39,900 -0.20 -0.50 40,100 40,500 39,000 2,370 94,563,000
23/07/2019 40,100 1.00 2.49 39,100 40,100 38,500 8,980 360,098,000
22/07/2019 39,100 3.00 7.67 36,100 39,100 36,100 13,140 513,774,000
19/07/2019 36,100 0.10 0.28 36,000 36,500 36,000 3,440 124,184,000
18/07/2019 36,000 0.00 ■■ 0.00 36,000 36,800 35,600 2,710 97,560,000
17/07/2019 36,000 1.60 4.44 34,400 36,300 34,400 6,870 247,320,000
16/07/2019 34,400 0.40 1.16 34,000 34,500 33,600 3,690 126,936,000
15/07/2019 34,000 0.00 ■■ 0.00 34,000 34,200 34,000 2,450 83,300,000
12/07/2019 34,000 0.00 ■■ 0.00 34,000 34,200 34,000 1,090 37,060,000
11/07/2019 34,000 0.00 ■■ 0.00 34,000 34,300 34,000 3,760 127,840,000
10/07/2019 34,000 0.00 ■■ 0.00 34,000 34,500 34,000 730 24,820,000
09/07/2019 34,000 -0.50 -1.47 34,500 34,000 33,800 740 25,160,000
08/07/2019 34,500 0.50 1.45 34,000 34,800 34,100 160 5,520,000
05/07/2019 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 870 29,580,000
04/07/2019 34,000 0.10 0.29 33,900 34,900 33,900 320 10,880,000
03/07/2019 33,900 0.00 ■■ 0.00 33,900 34,000 33,900 2,710 91,869,000
02/07/2019 33,900 -0.10 -0.29 34,000 34,000 33,900 2,410 81,699,000
01/07/2019 34,000 0.00 ■■ 0.00 34,000 34,100 34,000 1,840 62,560,000
28/06/2019 34,000 -0.70 -2.06 34,700 34,600 34,000 1,210 41,140,000
27/06/2019 34,700 -0.10 -0.29 34,800 34,900 34,700 3,740 129,778,000
26/06/2019 34,800 -0.10 -0.29 34,900 34,900 34,800 2,280 79,344,000
25/06/2019 34,900 -0.10 -0.29 35,000 35,000 34,700 3,190 111,331,000
24/06/2019 35,000 0.20 0.57 34,800 35,000 34,900 210 7,350,000
21/06/2019 34,800 0.00 ■■ 0.00 34,800 35,000 34,800 3,750 130,500,000
20/06/2019 34,800 -0.10 -0.29 34,900 34,900 34,800 1,220 42,456,000
19/06/2019 34,900 0.00 ■■ 0.00 34,900 34,900 34,400 1,540 53,746,000
18/06/2019 34,900 0.10 0.29 34,800 35,000 34,400 170 5,933,000
17/06/2019 34,800 -0.20 -0.57 35,000 34,800 34,300 680 23,664,000
16/06/2019 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 400 14,000,000
14/06/2019 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 400 14,000,000
13/06/2019 35,000 0.20 0.57 34,800 35,000 34,800 1,030 36,050,000
11/06/2019 34,800 0.20 0.57 34,600 34,800 34,600 640 22,272,000
10/06/2019 34,600 0.00 ■■ 0.00 34,600 34,700 34,600 460 15,916,000
09/06/2019 34,600 0.10 0.29 34,500 34,900 34,500 220 7,612,000
07/06/2019 34,600 0.10 0.29 34,500 34,900 34,500 220 7,612,000
06/06/2019 34,500 -0.20 -0.58 34,700 34,900 31,300 1,210 41,745,000
05/06/2019 34,700 1.40 4.03 33,300 34,900 33,100 40 1,388,000
04/06/2019 33,300 -1.20 -3.60 34,500 34,500 33,300 1,510 50,283,000
03/06/2019 34,500 -0.50 -1.45 35,000 35,000 34,500 610 21,045,000
02/06/2019 35,000 -0.20 -0.57 35,200 35,000 34,700 60 2,100,000
31/05/2019 35,000 -0.20 -0.57 35,200 35,000 34,700 60 2,100,000
30/05/2019 35,200 0.60 1.70 34,600 35,200 34,600 1,430 50,336,000
29/05/2019 34,600 -0.50 -1.45 35,100 35,000 34,200 240 8,304,000
28/05/2019 35,100 0.10 0.28 35,000 35,100 35,000 26,420 927,342,000
27/05/2019 35,000 -0.80 -2.29 35,800 35,800 34,600 3,050 106,750,000
26/05/2019 35,800 0.80 2.23 35,000 36,000 35,000 7,860 281,388,000
24/05/2019 35,800 0.80 2.23 35,000 36,000 35,000 7,860 281,388,000
23/05/2019 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 25,950 908,250,000
22/05/2019 35,000 0.00 ■■ 0.00 35,000 35,100 35,000 16,310 570,850,000
21/05/2019 35,000 1.00 2.86 34,000 35,000 34,200 5,020 175,700,000
20/05/2019 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 200 6,800,000
19/05/2019 34,000 -0.30 -0.88 34,300 34,300 34,000 6,110 207,740,000
17/05/2019 34,000 -0.30 -0.88 34,300 34,300 34,000 6,110 207,740,000
16/05/2019 34,300 0.30 0.87 34,000 34,300 34,000 520 17,836,000
15/05/2019 34,300 0.30 0.87 34,000 34,300 34,000 520 17,836,000
14/05/2019 34,000 -0.20 -0.59 34,200 34,200 34,000 280 9,520,000
13/05/2019 34,200 0.00 ■■ 0.00 34,200 34,200 34,200 260 8,892,000
12/05/2019 34,200 -0.40 -1.17 34,600 34,800 34,000 220 7,524,000
10/05/2019 34,200 -0.40 -1.17 34,600 34,800 34,000 220 7,524,000
09/05/2019 34,600 0.50 1.45 34,100 34,600 34,600 10 346,000
08/05/2019 34,100 -0.80 -2.35 34,900 35,000 34,000 950 32,395,000
07/05/2019 34,900 -0.10 -0.29 35,000 34,900 34,000 880 30,712,000
06/05/2019 35,000 0.00 ■■ 0.00 35,000 35,000 34,300 270 9,450,000
05/05/2019 35,000 -1.90 -5.43 36,900 36,600 35,000 3,420 119,700,000
03/05/2019 35,000 -1.90 -5.43 36,900 36,600 35,000 3,420 119,700,000
02/05/2019 36,900 0.00 ■■ 0.00 36,900 37,600 36,900 30 1,107,000
01/05/2019 36,900 -0.60 -1.63 37,500 37,800 36,900 210 7,749,000
30/04/2019 36,900 -0.60 -1.63 37,500 37,800 36,900 210 7,749,000
29/04/2019 36,900 -0.60 -1.63 37,500 37,800 36,900 210 7,749,000
28/04/2019 36,900 -0.60 -1.63 37,500 37,800 36,900 210 7,749,000
26/04/2019 36,900 -0.60 -1.63 37,500 37,800 36,900 210 7,749,000
25/04/2019 37,500 -0.20 -0.53 37,700 37,600 36,900 1,320 49,500,000
24/04/2019 37,700 -0.10 -0.27 37,800 37,800 37,600 940 35,438,000
23/04/2019 37,800 -0.10 -0.26 37,900 37,900 37,700 180 6,804,000
22/04/2019 37,900 1.20 3.17 36,700 38,000 37,100 1,290 48,891,000
21/04/2019 36,700 -0.70 -1.91 37,400 37,000 36,700 400 14,680,000
19/04/2019 36,700 -0.70 -1.91 37,400 37,000 36,700 400 14,680,000
18/04/2019 37,400 0.20 0.53 37,200 37,400 37,300 1,230 46,002,000
17/04/2019 37,200 0.00 ■■ 0.00 37,200 38,000 37,200 800 29,760,000
16/04/2019 37,200 -0.70 -1.88 37,900 37,900 37,200 1,240 46,128,000
15/04/2019 37,900 0.00 ■■ 0.00 37,900 38,000 37,900 230 8,717,000
14/04/2019 37,900 0.00 ■■ 0.00 37,900 38,000 37,900 230 8,717,000
12/04/2019 37,900 0.00 ■■ 0.00 37,900 38,000 37,900 230 8,717,000
11/04/2019 37,900 0.00 ■■ 0.00 37,900 38,000 37,900 250 9,475,000
10/04/2019 37,900 0.00 ■■ 0.00 37,900 38,000 37,900 1,010 38,279,000
09/04/2019 37,900 0.00 ■■ 0.00 37,900 38,000 37,800 2,370 89,823,000
08/04/2019 37,900 -0.10 -0.26 38,000 38,000 37,900 250 9,475,000
07/04/2019 38,000 0.00 ■■ 0.00 38,000 38,800 37,900 510 19,380,000
05/04/2019 38,000 0.00 ■■ 0.00 38,000 38,800 37,900 510 19,380,000
04/04/2019 38,000 0.00 ■■ 0.00 38,000 38,000 37,900 760 28,880,000
03/04/2019 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 50 1,900,000
02/04/2019 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 100 3,800,000
01/04/2019 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 3,150 119,700,000
29/03/2019 38,000 0.00 ■■ 0.00 38,000 38,000 37,900 6,460 245,480,000
28/03/2019 38,000 0.00 ■■ 0.00 38,000 41,000 37,500 900 34,200,000
27/03/2019 38,000 0.00 ■■ 0.00 38,000 38,100 38,000 910 34,580,000
26/03/2019 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 230 8,740,000
25/03/2019 38,000 0.00 ■■ 0.00 38,000 38,000 37,700 1,260 47,880,000
22/03/2019 38,000 -0.20 -0.53 38,200 38,200 37,800 320 12,160,000
21/03/2019 38,200 0.00 ■■ 0.00 38,200 38,200 38,000 2,050 78,310,000
20/03/2019 38,200 -0.30 -0.79 38,500 38,900 38,200 1,940 74,108,000
19/03/2019 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 1,480 56,980,000
18/03/2019 38,500 0.50 1.30 38,000 41,000 38,000 420 16,170,000
15/03/2019 38,000 0.00 ■■ 0.00 38,000 38,000 37,700 5,270 200,260,000
14/03/2019 38,000 0.00 ■■ 0.00 38,000 38,100 37,900 2,520 95,760,000
13/03/2019 38,000 0.10 0.26 37,900 38,100 37,900 550 20,900,000
12/03/2019 37,900 0.30 0.79 37,600 38,000 37,900 2,630 99,677,000
11/03/2019 37,600 0.10 0.27 37,500 38,000 37,500 770 28,952,000
08/03/2019 38,500 1.10 2.86 37,400 38,500 38,500 120 4,620,000
06/03/2019 37,500 -0.20 -0.53 37,700 37,700 37,300 720 27,000,000
05/03/2019 37,700 0.20 0.53 37,500 39,900 37,600 710 26,767,000
04/03/2019 37,500 -0.50 -1.33 38,000 38,000 37,500 780 29,250,000
01/03/2019 38,000 0.00 ■■ 0.00 38,000 39,000 37,600 450 17,100,000
28/02/2019 38,000 -0.80 -2.11 38,800 38,800 38,000 250 9,500,000
27/02/2019 38,800 -0.10 -0.26 38,900 38,800 37,800 610 23,668,000
26/02/2019 38,900 -0.10 -0.26 39,000 39,000 38,500 4,180 162,602,000
25/02/2019 39,000 1.80 4.62 37,200 39,000 38,900 700 27,300,000
22/02/2019 37,200 0.10 0.27 37,100 37,200 37,200 50 1,860,000
21/02/2019 37,100 -1.50 -4.04 38,600 38,900 37,100 2,030 75,313,000
19/02/2019 40,300 1.30 3.23 39,000 40,500 40,300 40 1,612,000
18/02/2019 39,000 0.00 ■■ 0.00 39,000 39,300 39,000 5,350 208,650,000
15/02/2019 39,000 -0.70 -1.79 39,700 39,700 38,900 15,720 613,080,000
14/02/2019 39,700 -0.80 -2.02 40,500 40,500 39,700 15,190 603,043,000
12/02/2019 40,500 -0.50 -1.23 41,000 41,000 40,500 1,980 80,190,000
11/02/2019 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 10 410,000
30/01/2019 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 220 9,020,000
29/01/2019 41,000 -0.10 -0.24 41,100 41,100 41,000 70 2,870,000
28/01/2019 41,100 0.10 0.24 41,000 42,500 41,100 40 1,644,000
25/01/2019 41,000 0.00 ■■ 0.00 41,000 42,000 40,800 280 11,480,000
24/01/2019 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 930,000 38,130,000,000
23/01/2019 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 350,000 14,350,000,000
22/01/2019 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 590,000 24,190,000,000
21/01/2019 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 250,000 10,250,000,000
19/01/2019 41,000 -0.10 -0.24 41,100 41,000 41,000 300,000 12,300,000,000
02/01/2019 40,500 0.00 ■■ 0.00 40,500 42,500 40,500 5,100 206,550,000
28/12/2018 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 4,600 186,300,000
27/12/2018 40,500 -0.50 -1.23 41,000 41,000 40,500 24,400 988,200,000
26/12/2018 41,000 0.50 1.22 40,500 43,000 40,500 2,600 106,600,000
25/12/2018 40,500 -0.50 -1.23 41,000 41,000 40,500 10,100 409,050,000
24/12/2018 41,000 -1.70 -4.15 42,700 42,500 41,000 600 24,600,000
21/12/2018 42,700 -42.70 -100.00 42,700 0 0 0 0
20/12/2018 42,700 0.20 0.47 42,500 42,700 42,700 200 8,540,000
19/12/2018 42,500 0.50 1.18 42,000 42,500 42,000 6,600 280,500,000
18/12/2018 42,000 0.00 ■■ 0.00 42,000 42,000 41,000 2,500 105,000,000
17/12/2018 42,000 -42.00 -100.00 42,000 0 0 0 0
14/12/2018 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 200 8,400,000
13/12/2018 42,000 -42.00 -100.00 42,000 0 0 0 0
12/12/2018 42,000 -42.00 -100.00 42,000 0 0 0 0
11/12/2018 42,000 0.00 ■■ 0.00 42,000 42,000 41,900 4,800 201,600,000
10/12/2018 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 800 33,600,000
07/12/2018 42,000 0.00 ■■ 0.00 42,000 42,500 42,000 600 25,200,000
06/12/2018 42,000 -1.50 -3.57 43,500 43,000 41,500 2,700 113,400,000
05/12/2018 43,500 0.50 1.15 43,000 43,500 43,000 5,600 243,600,000
04/12/2018 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 3,100 133,300,000
03/12/2018 43,000 1.10 2.56 41,900 43,000 42,000 1,700 73,100,000
30/11/2018 41,900 -1.10 -2.63 43,000 41,900 41,800 200 8,380,000
29/11/2018 43,000 2.00 4.65 41,000 43,000 41,000 3,200 137,600,000
28/11/2018 41,000 -1.00 -2.44 42,000 41,000 41,000 800 32,800,000
27/11/2018 42,000 1.00 2.38 41,000 42,000 41,000 2,700 113,400,000
26/11/2018 41,000 -2.90 -7.07 43,900 44,500 41,000 1,100 45,100,000
23/11/2018 43,900 1.90 4.33 42,000 43,900 42,000 300 13,170,000
22/11/2018 42,000 -0.30 -0.71 42,300 46,500 41,600 1,100 46,200,000
21/11/2018 42,300 0.30 0.71 42,000 42,300 42,300 500 21,150,000
20/11/2018 42,000 0.50 1.19 41,500 43,000 41,500 3,200 134,400,000
19/11/2018 41,500 -3.00 -7.23 44,500 44,000 41,500 2,400 99,600,000
16/11/2018 44,500 0.70 1.57 43,800 44,500 43,900 1,000 44,500,000
15/11/2018 43,800 2.30 5.25 41,500 45,000 41,500 8,200 359,160,000
14/11/2018 41,500 0.00 ■■ 0.00 41,500 41,900 41,000 3,300 136,950,000
13/11/2018 41,500 -0.50 -1.20 42,000 41,500 41,000 2,400 99,600,000
12/11/2018 42,000 -0.20 -0.48 42,200 42,000 42,000 1,000 42,000,000
09/11/2018 42,200 -42.20 -100.00 42,200 0 0 0 0
08/11/2018 42,200 0.70 1.66 41,500 42,800 40,100 1,100 46,420,000
07/11/2018 41,500 0.80 1.93 40,700 41,500 41,200 300 12,450,000
06/11/2018 40,700 0.10 0.25 40,600 41,200 40,700 2,200 89,540,000
05/11/2018 40,600 -3.40 -8.37 44,000 40,600 40,600 200 8,120,000
02/11/2018 44,000 1.40 3.18 42,600 44,000 40,600 1,800 79,200,000
01/11/2018 42,600 -3.30 -7.75 45,900 45,000 42,600 300 12,780,000
31/10/2018 45,900 2.90 6.32 43,000 45,900 45,000 300 13,770,000
30/10/2018 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 1,000 43,000,000
29/10/2018 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 3,500 150,500,000
26/10/2018 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 3,900 167,700,000
25/10/2018 43,000 -2.00 -4.65 45,000 43,100 43,000 1,400 60,200,000
24/10/2018 45,000 -45.00 -100.00 45,000 0 0 0 0
23/10/2018 45,000 -0.30 -0.67 45,300 45,300 45,000 1,700 76,500,000
22/10/2018 45,300 0.10 0.22 45,200 45,400 45,300 2,000 90,600,000
19/10/2018 45,200 -2.70 -5.97 47,900 47,800 45,000 1,800 81,360,000
18/10/2018 47,900 2.80 5.85 45,100 47,900 47,900 100 4,790,000
17/10/2018 45,100 -1.90 -4.21 47,000 50,000 45,100 300 13,530,000
16/10/2018 47,000 1.40 2.98 45,600 47,000 45,000 29,400 1,381,800,000
15/10/2018 45,600 -1.90 -4.17 47,500 51,000 45,600 1,900 86,640,000
12/10/2018 47,500 0.00 ■■ 0.00 47,500 47,500 47,000 1,100 52,250,000
11/10/2018 47,500 -0.60 -1.26 48,100 47,500 45,000 2,700 128,250,000
10/10/2018 48,100 -0.90 -1.87 49,000 48,100 48,100 100 4,810,000
09/10/2018 49,000 -0.80 -1.63 49,800 49,000 47,900 2,000 98,000,000
08/10/2018 49,800 2.20 4.42 47,600 49,800 47,600 1,100 54,780,000
05/10/2018 47,600 -2.30 -4.83 49,900 50,000 47,600 1,500 71,400,000
04/10/2018 49,900 -0.10 -0.20 50,000 50,300 49,600 2,100 104,790,000
03/10/2018 50,000 -1.80 -3.60 51,800 50,000 50,000 2,000 100,000,000
02/10/2018 51,800 -51.80 -100.00 51,800 0 0 0 0
01/10/2018 51,800 2.40 4.63 49,400 51,800 48,000 20,700 1,072,260,000
28/09/2018 49,400 -0.10 -0.20 49,500 49,800 49,400 3,300 163,020,000
27/09/2018 49,500 -0.50 -1.01 50,000 52,500 49,500 1,300 64,350,000
26/09/2018 50,000 -1.60 -3.20 51,600 51,000 49,500 1,700 85,000,000
25/09/2018 51,600 0.70 1.36 50,900 51,600 50,000 16,000 825,600,000
24/09/2018 50,900 -0.60 -1.18 51,500 51,400 49,000 5,600 285,040,000
21/09/2018 51,500 3.00 5.83 48,500 52,000 48,400 49,400 2,544,100,000
20/09/2018 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 2,900 140,650,000
19/09/2018 48,500 0.40 0.82 48,100 48,500 48,000 10,100 489,850,000
18/09/2018 48,100 0.20 0.42 47,900 52,000 47,800 5,600 269,360,000
17/09/2018 47,900 2.10 4.38 45,800 48,900 45,800 600 28,740,000
14/09/2018 45,800 -3.80 -8.30 49,600 49,600 45,800 1,200 54,960,000
13/09/2018 49,600 -49.60 -100.00 49,600 0 0 0 0
12/09/2018 49,600 -49.60 -100.00 49,600 0 0 0 0
11/09/2018 49,600 2.90 5.85 46,700 49,600 47,000 2,500 124,000,000
10/09/2018 46,700 -1.60 -3.43 48,300 48,900 46,700 200 9,340,000
07/09/2018 48,300 -0.20 -0.41 48,500 48,800 47,000 10,800 521,640,000
06/09/2018 48,500 0.50 1.03 48,000 48,500 45,000 16,500 800,250,000
05/09/2018 48,000 -0.30 -0.63 48,300 48,500 48,000 3,000 144,000,000
04/09/2018 48,300 -0.10 -0.21 48,400 48,700 45,000 2,400 115,920,000
31/08/2018 48,400 0.00 ■■ 0.00 48,400 48,400 48,400 100 4,840,000
30/08/2018 48,400 0.00 ■■ 0.00 48,400 48,400 48,400 500 24,200,000
29/08/2018 48,400 2.00 4.13 46,400 48,400 46,400 14,500 701,800,000
28/08/2018 46,400 0.90 1.94 45,000 46,400 45,000 5,800 269,120,000
27/08/2018 45,500 0.50 1.10 45,000 46,000 45,000 24,400 1,110,200,000
24/08/2018 45,000 0.50 1.11 44,500 45,000 44,500 3,000 135,000,000
23/08/2018 44,500 0.50 1.12 44,000 44,500 43,300 9,700 431,650,000
22/08/2018 44,000 -44.00 -100.00 44,000 0 0 0 0
21/08/2018 44,000 -44.00 -100.00 44,000 0 0 0 0
20/08/2018 44,000 0.10 0.23 43,900 44,000 43,900 3,800 167,200,000
17/08/2018 43,900 -0.10 -0.23 44,000 45,000 43,600 4,700 206,330,000
16/08/2018 44,000 0.40 0.91 43,600 44,000 43,500 9,000 396,000,000
15/08/2018 43,600 -1.20 -2.75 44,800 45,000 43,400 3,700 161,320,000
14/08/2018 44,800 -0.20 -0.45 45,000 44,800 44,800 200 8,960,000
13/08/2018 45,000 0.50 1.11 44,500 45,000 43,000 9,100 409,500,000
10/08/2018 44,500 -0.90 -2.02 45,400 44,500 44,500 200 8,900,000
09/08/2018 45,400 1.40 3.08 44,000 45,400 44,000 5,300 240,620,000
08/08/2018 44,000 -0.70 -1.59 44,700 44,800 44,000 6,800 299,200,000
07/08/2018 44,700 0.00 ■■ 0.00 44,700 44,700 44,000 1,500 67,050,000
06/08/2018 44,700 -44.70 -100.00 44,700 0 0 0 0
03/08/2018 44,700 0.20 0.45 44,500 44,700 43,000 7,000 312,900,000
02/08/2018 44,500 0.00 ■■ 0.00 44,500 44,900 44,500 1,000 44,500,000
01/08/2018 44,500 -0.90 -2.02 45,400 46,000 44,500 4,900 218,050,000
31/07/2018 45,400 1.20 2.64 44,200 45,400 44,200 11,300 513,020,000
30/07/2018 44,200 0.60 1.36 43,600 44,500 43,600 6,100 269,620,000
27/07/2018 43,600 1.00 2.29 42,600 43,700 43,000 10,200 444,720,000
26/07/2018 42,600 0.30 0.70 42,300 44,500 42,600 2,900 123,540,000
25/07/2018 42,300 -0.40 -0.95 42,700 43,200 42,300 5,200 219,960,000
24/07/2018 42,700 -0.80 -1.87 43,500 42,700 42,700 2,000 85,400,000
23/07/2018 43,500 1.00 2.30 42,500 43,500 42,500 32,400 1,409,400,000
20/07/2018 42,500 0.20 0.47 42,300 44,100 42,300 2,200 93,500,000
19/07/2018 42,300 -1.50 -3.55 43,800 44,000 42,000 12,600 532,980,000
18/07/2018 43,800 0.30 0.68 43,500 44,400 43,500 3,900 170,820,000
17/07/2018 43,500 0.10 0.23 43,400 43,500 43,000 6,800 295,800,000
16/07/2018 43,400 0.40 0.92 43,000 43,400 43,000 300 13,020,000
13/07/2018 43,000 0.50 1.16 42,500 43,000 42,000 9,200 395,600,000
12/07/2018 42,500 0.50 1.18 42,000 42,500 42,000 6,100 259,250,000
11/07/2018 42,000 -1.00 -2.38 43,000 42,100 41,500 30,000 1,260,000,000
10/07/2018 43,000 0.60 1.40 42,400 43,000 42,000 7,500 322,500,000
09/07/2018 42,400 1.40 3.30 41,000 43,000 41,200 9,200 390,080,000
06/07/2018 41,000 0.00 ■■ 0.00 41,000 42,200 41,000 13,600 557,600,000
05/07/2018 41,000 -1.00 -2.44 42,000 42,000 41,000 16,700 684,700,000
04/07/2018 42,000 1.60 3.81 40,400 42,700 42,000 5,200 218,400,000
03/07/2018 40,400 -4.30 -10.64 44,700 45,000 40,400 20,300 820,120,000
02/07/2018 45,000 -1.00 -2.22 46,000 45,000 44,700 7,500 337,500,000
29/06/2018 46,000 0.00 ■■ 0.00 46,000 47,500 45,900 7,500 345,000,000
28/06/2018 46,000 -1.50 -3.26 47,500 47,000 46,000 20,000 920,000,000
27/06/2018 47,500 -0.50 -1.05 48,000 48,000 46,000 21,500 1,021,250,000
26/06/2018 48,000 1.20 2.50 46,800 48,000 48,000 300 14,400,000
25/06/2018 46,800 -2.60 -5.56 49,400 48,500 46,000 6,300 294,840,000
22/06/2018 49,400 3.20 6.48 46,200 50,800 48,900 6,500 321,100,000
21/06/2018 46,200 -1.70 -3.68 47,900 48,000 46,200 6,000 277,200,000
20/06/2018 47,900 0.40 0.84 47,500 49,000 45,600 2,300 110,170,000
19/06/2018 47,500 -0.90 -1.89 48,400 47,500 43,600 20,600 978,500,000
18/06/2018 48,400 -0.10 -0.21 48,500 49,000 48,400 4,800 232,320,000
15/06/2018 48,500 -1.40 -2.89 49,900 48,900 48,500 8,500 412,250,000
14/06/2018 49,900 0.00 ■■ 0.00 49,900 54,800 48,600 26,600 1,327,340,000
13/06/2018 49,900 -0.60 -1.20 50,500 50,200 49,900 25,000 1,247,500,000
12/06/2018 50,500 -0.50 -0.99 51,000 51,000 50,000 28,100 1,419,050,000
11/06/2018 51,000 0.00 ■■ 0.00 51,000 52,000 46,800 7,900 402,900,000
08/06/2018 51,000 0.00 ■■ 0.00 51,000 52,900 51,000 5,300 270,300,000
07/06/2018 51,000 -0.20 -0.39 51,200 51,000 46,800 17,800 907,800,000
06/06/2018 51,200 0.20 0.39 51,000 51,200 51,000 8,000 409,600,000
05/06/2018 51,000 -1.90 -3.73 52,900 51,500 50,500 3,400 173,400,000
04/06/2018 52,900 -0.10 -0.19 53,000 52,900 52,800 2,200 116,380,000
01/06/2018 53,000 0.00 ■■ 0.00 53,000 53,000 51,000 4,100 217,300,000
31/05/2018 53,000 0.00 ■■ 0.00 53,000 53,000 51,000 10,300 545,900,000
30/05/2018 53,000 1.60 3.02 51,400 53,000 53,000 100 5,300,000
29/05/2018 51,400 2.80 5.45 48,600 51,500 51,400 700 35,980,000
28/05/2018 50,100 -1.80 -3.59 51,900 52,000 50,000 27,600 1,382,760,000
25/05/2018 51,900 -0.20 -0.39 52,100 52,000 51,000 4,700 243,930,000
24/05/2018 52,100 0.10 0.19 52,000 53,000 52,100 4,300 224,030,000
23/05/2018 52,000 -0.80 -1.54 52,800 52,500 51,000 1,600 83,200,000
22/05/2018 52,800 -0.50 -0.95 53,300 54,000 51,000 10,400 549,120,000
21/05/2018 53,300 -0.70 -1.31 54,000 53,600 53,200 3,500 186,550,000
18/05/2018 54,000 0.50 0.93 53,500 56,000 53,300 4,500 243,000,000
17/05/2018 53,500 -0.50 -0.93 54,000 53,800 53,500 800 42,800,000
16/05/2018 54,000 0.00 ■■ 0.00 54,000 56,500 54,000 4,000 216,000,000
15/05/2018 54,000 1.00 1.85 53,000 54,500 54,000 1,300 70,200,000
14/05/2018 53,000 0.00 ■■ 0.00 53,000 53,000 52,700 21,700 1,150,100,000
11/05/2018 53,000 -1.00 -1.89 54,000 53,000 52,600 19,800 1,049,400,000
10/05/2018 54,000 -0.50 -0.93 54,500 54,200 54,000 4,700 253,800,000
09/05/2018 54,500 -1.40 -2.57 55,900 55,500 52,200 11,800 643,100,000
08/05/2018 55,900 -1.10 -1.97 57,000 57,000 55,900 32,800 1,833,520,000
07/05/2018 57,000 0.30 0.53 56,700 57,000 56,000 10,000 570,000,000
04/05/2018 56,700 0.60 1.06 56,100 56,700 56,400 14,500 822,150,000
03/05/2018 56,100 -0.50 -0.89 56,600 56,600 56,000 21,700 1,217,370,000
02/05/2018 56,600 -0.40 -0.71 57,000 57,500 56,600 13,300 752,780,000
27/04/2018 57,000 1.00 1.75 56,000 57,000 55,900 37,000 2,109,000,000
26/04/2018 56,000 1.00 1.79 55,000 56,800 55,000 19,100 1,069,600,000
24/04/2018 55,000 0.00 ■■ 0.00 55,000 56,000 54,700 56,600 3,113,000,000
23/04/2018 55,000 -1.30 -2.36 56,300 56,400 55,000 46,600 2,563,000,000
20/04/2018 56,300 0.50 0.89 55,800 56,500 56,000 22,000 1,238,600,000
19/04/2018 55,800 -0.20 -0.36 56,000 57,000 55,600 70,100 3,911,580,000
18/04/2018 56,000 -1.60 -2.86 57,600 56,700 56,000 11,000 616,000,000
13/04/2018 58,400 -1.60 -2.74 60,000 60,000 58,400 15,200 887,680,000
12/04/2018 60,000 -0.20 -0.33 60,200 60,900 60,000 4,400 264,000,000
11/04/2018 60,200 -0.80 -1.33 61,000 62,400 60,200 9,200 553,840,000
10/04/2018 61,000 -1.00 -1.64 62,000 61,600 61,000 6,200 378,200,000
09/04/2018 62,000 0.00 ■■ 0.00 62,000 62,500 61,500 23,600 1,463,200,000
06/04/2018 62,000 0.50 0.81 61,500 62,000 61,600 27,100 1,680,200,000
05/04/2018 61,500 0.30 0.49 61,200 61,900 61,000 49,200 3,025,800,000
04/04/2018 61,200 0.00 ■■ 0.00 61,200 61,400 60,700 15,100 924,120,000
03/04/2018 61,200 -0.80 -1.31 62,000 61,300 60,800 17,300 1,058,760,000
02/04/2018 62,000 0.00 ■■ 0.00 62,000 62,500 61,000 8,700 539,400,000
30/03/2018 62,000 0.00 ■■ 0.00 62,000 62,000 60,500 7,600 471,200,000
29/03/2018 62,000 -0.50 -0.81 62,500 62,500 61,500 9,700 601,400,000
28/03/2018 62,500 0.50 0.80 62,000 64,000 62,200 5,200 325,000,000
27/03/2018 62,000 -1.10 -1.77 63,100 64,000 62,000 11,800 731,600,000
26/03/2018 63,100 -0.90 -1.43 64,000 64,000 62,600 8,400 530,040,000
23/03/2018 64,000 0.50 0.78 63,500 64,000 62,000 47,400 3,033,600,000
22/03/2018 63,500 0.30 0.47 63,200 64,000 63,200 7,400 469,900,000
21/03/2018 63,200 0.20 0.32 63,000 65,000 63,000 18,100 1,143,920,000
20/03/2018 63,000 -0.80 -1.27 63,800 65,000 62,000 23,200 1,461,600,000
19/03/2018 63,800 -0.70 -1.10 64,500 64,500 63,800 16,100 1,027,180,000
16/03/2018 64,500 0.00 ■■ 0.00 64,500 65,500 64,100 15,600 1,006,200,000
15/03/2018 64,500 -1.30 -2.02 65,800 65,100 64,300 64,000 4,128,000,000
14/03/2018 65,800 0.80 1.22 65,000 67,400 64,800 40,500 2,664,900,000
13/03/2018 65,000 -0.50 -0.77 65,500 66,800 65,000 15,500 1,007,500,000
12/03/2018 65,500 -1.50 -2.29 67,000 67,500 65,000 33,700 2,207,350,000
09/03/2018 67,000 1.00 1.49 66,000 67,700 65,500 10,600 710,200,000
08/03/2018 66,000 -0.40 -0.61 66,400 67,200 66,000 15,600 1,029,600,000
07/03/2018 66,400 -0.60 -0.90 67,000 67,500 66,300 14,800 982,720,000
06/03/2018 67,000 -1.70 -2.54 68,700 67,700 67,000 12,400 830,800,000
05/03/2018 68,700 1.70 2.47 67,000 68,900 67,400 6,100 419,070,000
02/03/2018 67,000 -0.70 -1.04 67,700 67,700 66,800 49,500 3,316,500,000
01/03/2018 67,700 -1.00 -1.48 68,700 68,100 67,000 20,500 1,387,850,000
28/02/2018 68,700 0.10 0.15 68,600 69,000 67,600 15,900 1,092,330,000
27/02/2018 68,600 1.00 1.46 67,600 68,600 66,900 40,900 2,805,740,000
26/02/2018 67,600 -2.30 -3.40 69,900 69,600 66,100 31,300 2,115,880,000
23/02/2018 68,000 -0.20 -0.29 68,200 68,200 67,000 8,800 598,400,000
22/02/2018 68,200 -1.20 -1.76 69,400 70,000 68,000 27,700 1,889,140,000
21/02/2018 69,400 0.90 1.30 68,500 69,400 68,500 15,100 1,047,940,000
13/02/2018 68,500 4.00 5.84 64,500 69,400 66,700 48,400 3,315,400,000
12/02/2018 64,500 0.50 0.78 64,000 65,000 64,000 3,700 238,650,000
09/02/2018 64,000 -0.80 -1.25 64,800 64,000 60,100 35,700 2,284,800,000
08/02/2018 64,800 1.80 2.78 63,000 69,300 63,100 13,400 868,320,000
07/02/2018 63,000 3.00 4.76 60,000 66,000 62,200 66,800 4,208,400,000
06/02/2018 60,000 -3.00 -5.00 63,000 63,500 58,500 192,800 11,568,000,000
05/02/2018 63,000 -2.60 -4.13 65,600 65,300 63,000 116,100 7,314,300,000
02/02/2018 65,600 -0.80 -1.22 66,400 66,500 65,200 99,200 6,507,520,000
01/02/2018 66,400 -0.60 -0.90 67,000 67,000 66,000 79,000 5,245,600,000
31/01/2018 67,000 -1.00 -1.49 68,000 67,800 66,800 43,000 2,881,000,000
30/01/2018 68,000 0.50 0.74 67,500 70,900 66,500 33,000 2,244,000,000
29/01/2018 67,500 -0.50 -0.74 68,000 68,200 66,800 50,700 3,422,250,000
26/01/2018 68,000 -1.00 -1.47 69,000 69,900 67,500 71,600 4,868,800,000
25/01/2018 69,000 -1.00 -1.45 70,000 73,000 68,700 123,500 8,521,500,000
24/01/2018 70,000 0.00 ■■ 0.00 69,300 71,100 69,500 65,600 4,592,000,000
23/01/2018 70,000 0.70 1.00 69,300 71,300 69,400 68,200 4,774,000,000
22/01/2018 69,300 1.60 2.31 67,700 71,000 67,500 128,900 8,932,770,000
19/01/2018 67,700 -0.30 -0.44 68,000 69,300 67,500 57,900 3,919,830,000
18/01/2018 68,000 0.00 ■■ 0.00 68,000 69,000 67,000 27,000 1,836,000,000
17/01/2018 68,000 -0.90 -1.32 68,900 73,000 68,000 49,900 3,393,200,000
16/01/2018 68,900 -0.10 -0.15 69,000 70,500 68,000 77,600 5,346,640,000
15/01/2018 69,000 0.20 0.29 68,800 73,000 67,000 149,500 10,315,500,000
12/01/2018 68,800 -0.20 -0.29 69,000 69,200 66,600 58,400 4,017,920,000
11/01/2018 69,000 0.70 1.01 68,300 69,500 68,400 67,200 4,636,800,000
10/01/2018 68,300 2.00 2.93 66,300 68,300 66,300 109,300 7,465,190,000
09/01/2018 66,300 0.00 ■■ 0.00 66,300 66,800 66,200 65,000 4,309,500,000
08/01/2018 66,300 0.10 0.15 66,200 67,500 65,800 94,400 6,258,720,000
05/01/2018 66,200 0.00 ■■ 0.00 66,200 67,700 65,500 87,600 5,799,120,000
03/01/2018 66,100 -1.60 -2.42 67,700 69,200 66,000 117,400 7,760,140,000
02/01/2018 67,700 -2.30 -3.40 70,000 70,500 67,600 53,800 3,642,260,000
29/12/2017 70,000 -1.00 -1.43 71,000 71,500 67,000 136,500 9,555,000,000
28/12/2017 71,000 3.00 4.23 68,000 71,200 67,300 117,400 8,335,400,000
27/12/2017 68,000 -2.00 -2.94 70,000 70,500 67,600 43,500 2,958,000,000
26/12/2017 70,000 -1.50 -2.14 71,500 70,600 69,600 64,400 4,508,000,000
25/12/2017 71,500 -1.10 -1.54 72,600 72,000 70,700 19,300 1,379,950,000
22/12/2017 72,600 0.00 ■■ 0.00 72,600 72,600 70,000 56,900 4,130,940,000
21/12/2017 72,600 0.10 0.14 72,500 72,700 71,600 28,000 2,032,800,000
20/12/2017 72,500 -0.40 -0.55 72,900 73,000 71,000 94,900 6,880,250,000
19/12/2017 74,000 -1.20 -1.62 75,200 74,000 74,000 2,100 155,400,000
18/12/2017 76,500 1.50 1.96 75,000 77,000 76,500 54,700 4,184,550,000
15/12/2017 74,000 0.10 0.14 73,900 76,600 74,000 200 14,800,000
14/12/2017 73,100 -0.80 -1.09 73,900 73,100 73,100 100 7,310,000
13/12/2017 74,700 0.20 0.27 74,500 74,700 74,700 200 14,940,000
12/12/2017 74,000 1.50 2.03 72,500 74,000 73,900 4,400 325,600,000
11/12/2017 71,700 -2.10 -2.93 73,800 73,800 71,700 8,400 602,280,000
08/12/2017 77,000 0.30 0.39 76,700 77,000 77,000 5,800 446,600,000
07/12/2017 76,700 -2.20 -2.87 78,900 79,500 76,700 38,400 2,945,280,000
04/12/2017 80,200 -2.20 -2.67 82,400 83,400 79,000 132,900 10,658,580,000
01/12/2017 82,400 -3.20 -3.74 85,000 85,000 82,000 79,980 6,590,352,000
30/11/2017 85,600 -2.10 -2.39 88,500 90,000 83,000 162,450 13,905,720,000
29/11/2017 87,700 4.80 5.79 82,900 88,000 81,500 269,986 23,677,772,200
28/11/2017 82,900 0.20 0.24 82,600 83,400 82,500 84,610 7,014,169,000
24/11/2017 82,500 -0.50 -0.60 83,000 83,000 81,500 84,300 6,954,750,000
23/11/2017 83,000 1.00 1.22 82,500 83,400 81,200 107,279 8,904,157,000
22/11/2017 82,000 -0.50 -0.61 81,000 82,500 80,500 49,854 4,088,028,000
21/11/2017 82,500 1.60 1.98 80,900 82,600 80,300 59,600 4,917,000,000
17/11/2017 80,900 0.60 0.75 80,300 80,900 79,000 33,114 2,678,922,600
16/11/2017 80,300 -0.70 -0.86 82,000 82,000 78,500 114,220 9,171,866,000
15/11/2017 81,000 2.00 2.53 79,000 82,000 79,000 21,632 1,752,192,000
14/11/2017 79,000 -1.50 -1.86 80,500 87,000 79,000 160,840 12,706,360,000
13/11/2017 80,500 7.30 9.97 74,500 80,500 74,500 218,539 17,592,389,500
10/11/2017 73,200 1.40 1.95 71,800 73,700 64,700 52,616 3,851,491,200
09/11/2017 71,800 -0.10 -0.14 71,400 71,800 71,000 1,626 116,746,800
08/11/2017 71,900 0.40 0.56 71,000 71,900 70,300 11,552 830,588,800
07/11/2017 71,500 -0.50 -0.69 70,600 71,800 70,600 3,790 270,985,000
06/11/2017 72,000 0.00 ■■ 0.00 72,000 72,500 72,000 7,561 544,392,000
03/11/2017 72,000 0.00 ■■ 0.00 70,000 74,000 70,000 4,016 289,152,000
02/11/2017 72,000 -0.80 -1.10 68,100 72,000 68,000 6,533 470,376,000
01/11/2017 72,800 -0.40 -0.55 73,000 73,000 70,000 19,630 1,429,064,000
31/10/2017 73,200 -0.30 -0.41 73,000 73,200 72,500 14,600 1,068,720,000
30/10/2017 73,500 -0.50 -0.68 75,000 75,000 72,000 10,949 804,751,500
27/10/2017 74,000 -3.00 -3.90 73,500 74,000 72,000 5,121 378,954,000
26/10/2017 77,000 3.60 4.90 73,000 77,000 70,100 31,820 2,450,140,000
25/10/2017 73,400 -1.60 -2.13 75,000 75,000 73,000 25,257 1,853,863,800
24/10/2017 75,000 -1.00 -1.32 76,000 76,000 73,700 46,720 3,504,000,000
23/10/2017 76,000 0.00 ■■ 0.00 76,000 79,000 74,600 19,372 1,472,272,000
20/10/2017 76,000 3.00 4.11 78,500 80,000 74,000 36,169 2,748,844,000
19/10/2017 73,000 -0.30 -0.41 73,200 79,000 72,000 36,285 2,648,805,000
18/10/2017 73,300 -0.70 -0.95 74,000 74,100 71,900 17,100 1,253,430,000
17/10/2017 74,000 2.70 3.79 77,800 77,800 72,500 2,200 162,800,000
16/10/2017 71,300 -0.50 -0.70 71,300 72,000 71,200 16,892 1,204,399,600
13/10/2017 71,800 -0.10 -0.14 71,900 72,500 70,100 17,300 1,242,140,000
12/10/2017 71,900 0.10 0.14 71,500 72,000 70,800 38,680 2,781,092,000
11/10/2017 71,800 0.30 0.42 72,000 72,000 71,500 12,955 930,169,000
10/10/2017 71,500 -0.30 -0.42 69,100 72,000 69,100 27,310 1,952,665,000
09/10/2017 71,800 -0.20 -0.28 72,000 72,200 71,100 46,934 3,369,861,200
06/10/2017 72,000 0.00 ■■ 0.00 72,300 72,300 71,900 20,800 1,497,600,000
05/10/2017 72,000 -0.40 -0.55 72,200 72,400 70,100 9,118 656,496,000
04/10/2017 72,400 0.40 0.56 72,200 72,400 71,900 72,820 5,272,168,000
03/10/2017 72,000 -0.50 -0.69 72,500 72,500 71,300 36,900 2,656,800,000
02/10/2017 72,500 1.00 1.40 70,000 73,400 69,100 98,112 7,113,120,000
29/09/2017 71,500 0.00 ■■ 0.00 72,000 72,000 70,100 43,252 3,092,518,000
28/09/2017 71,500 0.30 0.42 72,000 72,200 71,200 104,353 7,461,239,500
27/09/2017 71,200 1.90 2.74 69,700 73,500 69,700 67,480 4,804,576,000
26/09/2017 69,300 0.70 1.02 69,900 69,900 68,800 14,736 1,021,204,800
25/09/2017 68,600 -0.40 -0.58 70,000 70,100 68,600 24,821 1,702,720,600
22/09/2017 69,000 0.00 ■■ 0.00 69,900 69,900 67,000 14,666 1,011,954,000
21/09/2017 69,000 0.50 0.73 74,000 74,000 69,000 24,800 1,711,200,000
20/09/2017 68,500 1.30 1.93 69,400 69,400 67,600 7,200 493,200,000
19/09/2017 67,200 -1.80 -2.61 68,000 68,000 66,500 13,363 897,993,600
18/09/2017 69,000 0.50 0.73 70,000 70,000 68,800 4,400 303,600,000
15/09/2017 68,500 0.00 ■■ 0.00 68,500 68,500 68,500 3,500 239,750,000
14/09/2017 68,500 0.00 ■■ 0.00 68,500 68,500 68,500 9 616,500
13/09/2017 68,500 -1.00 -1.44 72,000 72,000 68,500 11,140 763,090,000
12/09/2017 69,500 0.10 0.14 69,500 69,500 69,500 3,648 253,536,000
11/09/2017 69,400 -0.40 -0.57 69,000 69,500 69,000 19,446 1,349,552,400
08/09/2017 69,800 0.80 1.16 69,500 69,900 69,000 18,241 1,273,221,800
07/09/2017 69,000 0.90 1.32 72,000 72,000 69,000 3,105 214,245,000
06/09/2017 68,100 0.10 0.15 67,000 68,100 67,000 19,886 1,354,236,600
05/09/2017 68,000 1.00 1.49 65,200 68,900 65,200 6,908 469,744,000
01/09/2017 67,000 0.00 ■■ 0.00 67,000 67,000 66,700 15,750 1,055,250,000
31/08/2017 67,000 2.00 3.08 65,000 67,000 65,000 26,960 1,806,320,000
30/08/2017 65,000 0.00 ■■ 0.00 65,000 65,100 65,000 1,600 104,000,000
29/08/2017 65,000 0.50 0.78 64,500 65,000 64,500 13,600 884,000,000
28/08/2017 64,500 1.50 2.38 66,000 66,000 64,000 4,550 293,475,000
25/08/2017 63,000 -1.00 -1.56 64,000 64,100 63,000 27,956 1,761,228,000
24/08/2017 64,000 -1.00 -1.54 65,000 65,000 64,000 40,320 2,580,480,000
23/08/2017 65,000 -1.00 -1.52 66,000 66,000 65,000 26,600 1,729,000,000
22/08/2017 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 23,800 1,570,800,000
21/08/2017 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 29,216 1,928,256,000
18/08/2017 66,000 4.00 6.45 66,000 66,000 66,000 2,400 158,400,000
17/08/2017 62,000 -5.00 -7.46 67,000 67,000 62,000 84,008 5,208,496,000
16/08/2017 67,000 0.20 0.30 66,500 68,000 66,500 19,760 1,323,920,000
15/08/2017 66,800 0.60 0.91 66,300 66,800 66,200 4,774 318,903,200
14/08/2017 66,200 0.00 ■■ 0.00 66,000 66,200 66,000 24,105 1,595,751,000
11/08/2017 66,200 0.10 0.15 66,200 66,200 66,200 3,810 252,222,000
10/08/2017 66,100 0.00 ■■ 0.00 66,500 66,700 66,100 10,540 696,694,000
09/08/2017 66,100 -0.50 -0.75 66,200 66,500 66,000 16,910 1,117,751,000
08/08/2017 66,600 -0.20 -0.30 66,500 66,600 66,500 26,298 1,751,446,800
07/08/2017 66,800 0.50 0.75 66,000 67,000 66,000 26,207 1,750,627,600
04/08/2017 66,300 -0.20 -0.30 66,300 66,800 66,200 20,305 1,346,221,500
03/08/2017 66,500 -0.40 -0.60 66,500 66,900 66,000 10,585 703,902,500
02/08/2017 66,900 0.00 ■■ 0.00 66,900 66,900 66,900 6,017 402,537,300
01/08/2017 66,900 -1.00 -1.47 66,700 67,700 66,700 6,248 417,991,200
31/07/2017 67,900 0.00 ■■ 0.00 67,800 67,900 67,700 2,047 138,991,300
28/07/2017 67,900 0.60 0.89 67,600 68,000 67,000 25,908 1,759,153,200
27/07/2017 67,300 0.30 0.45 67,000 68,000 67,000 21,818 1,468,351,400
26/07/2017 67,000 0.50 0.75 66,600 67,800 66,500 22,361 1,498,187,000
25/07/2017 66,500 -0.50 -0.75 66,000 66,500 66,000 2,821 187,596,500
24/07/2017 67,000 -1.00 -1.47 67,000 67,800 67,000 17,833 1,194,811,000
21/07/2017 68,000 0.00 ■■ 0.00 68,000 69,000 67,500 16,491 1,121,388,000
20/07/2017 68,000 0.00 ■■ 0.00 68,000 68,100 67,000 15,020 1,021,360,000
19/07/2017 68,000 0.00 ■■ 0.00 68,100 68,200 68,000 4,351 295,868,000
18/07/2017 68,000 -0.10 -0.15 69,000 69,000 66,300 8,980 610,640,000
17/07/2017 68,100 2.10 3.18 66,000 72,000 66,000 59,284 4,037,240,400
14/07/2017 66,000 0.00 ■■ 0.00 66,000 66,000 65,500 9,210 607,860,000
13/07/2017 66,000 0.50 0.76 65,000 66,000 64,900 18,481 1,219,746,000
12/07/2017 65,500 -0.50 -0.76 65,500 66,500 65,500 9,200 602,600,000
11/07/2017 66,000 0.00 ■■ 0.00 65,000 66,000 65,000 4,300 283,800,000
10/07/2017 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 0 0
07/07/2017 66,000 0.50 0.76 65,500 66,000 65,500 3,206 211,596,000
06/07/2017 65,500 -0.30 -0.46 65,500 65,700 64,500 47,435 3,106,992,500
05/07/2017 65,800 -0.20 -0.30 66,000 66,000 65,800 5,700 375,060,000
04/07/2017 66,000 -0.10 -0.15 66,300 66,300 66,000 4,300 283,800,000
03/07/2017 66,100 -0.90 -1.34 67,000 67,000 66,100 3,421 226,128,100
30/06/2017 67,000 0.70 1.06 66,500 67,000 66,000 6,006 402,402,000
29/06/2017 66,300 0.80 1.22 69,700 69,700 65,200 8,920 591,396,000
28/06/2017 65,500 0.00 ■■ 0.00 65,600 65,600 65,500 26,000 1,703,000,000
27/06/2017 65,500 -0.90 -1.36 65,500 65,500 65,500 16,515 1,081,732,500
26/06/2017 66,400 0.90 1.37 65,500 66,400 65,500 712 47,276,800
23/06/2017 65,500 0.00 ■■ 0.00 65,300 65,600 65,300 24,710 1,618,505,000
22/06/2017 65,500 0.00 ■■ 0.00 65,000 65,500 65,000 30,320 1,985,960,000
21/06/2017 65,500 0.30 0.46 65,000 65,500 65,000 8,150 533,825,000
20/06/2017 65,200 0.20 0.31 66,000 70,000 65,000 7,730 503,996,000
19/06/2017 65,000 -0.20 -0.31 65,500 65,500 65,000 7,294 474,110,000
16/06/2017 65,200 -0.30 -0.46 62,200 65,500 59,500 11,720 764,144,000
15/06/2017 65,500 0.50 0.77 65,000 65,500 65,000 8,300 543,650,000
14/06/2017 65,000 -0.50 -0.76 65,100 65,100 65,000 45,800 2,977,000,000
13/06/2017 65,500 0.00 ■■ 0.00 65,900 65,900 64,000 37,272 2,441,316,000
09/06/2017 65,900 -0.10 -0.15 66,000 66,000 65,100 11,310 745,329,000
08/06/2017 66,000 1.00 1.54 64,100 66,000 64,100 17,493 1,154,538,000
07/06/2017 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 44,100 2,866,500,000
06/06/2017 65,000 0.90 1.40 64,900 65,000 64,100 19,989 1,299,285,000
05/06/2017 64,100 -1.20 -1.84 65,500 65,500 64,100 8,500 544,850,000
02/06/2017 65,300 -1.10 -1.66 66,500 66,600 65,200 15,621 1,020,051,300
01/06/2017 66,400 1.00 1.53 65,500 66,500 65,500 21,550 1,430,920,000
31/05/2017 79,500 1.50 1.92 78,200 80,500 78,200 103,385 8,219,107,500
30/05/2017 78,000 1.40 1.83 77,500 78,000 77,000 33,795 2,636,010,000
29/05/2017 76,600 0.10 0.13 77,500 78,000 76,600 11,100 850,260,000
26/05/2017 76,500 0.60 0.79 75,900 76,500 75,500 1,244 95,166,000
25/05/2017 75,900 -0.60 -0.78 76,000 77,000 75,000 3,530 267,927,000
24/05/2017 76,500 -1.00 -1.29 76,300 76,500 76,000 3,600 275,400,000
23/05/2017 77,500 0.50 0.65 76,800 77,500 76,800 4,587 355,492,500
22/05/2017 77,000 -0.40 -0.52 77,300 77,400 76,500 2,597 199,969,000
19/05/2017 77,400 0.50 0.65 76,700 77,400 76,200 9,320 721,368,000
18/05/2017 76,900 -0.10 -0.13 75,100 77,500 75,100 4,524 347,895,600
17/05/2017 77,000 0.00 ■■ 0.00 77,000 77,000 76,000 8,651 666,127,000
16/05/2017 77,000 -1.00 -1.28 76,000 78,000 76,000 16,578 1,276,506,000
15/05/2017 78,000 1.30 1.69 77,000 78,000 77,000 13,380 1,043,640,000
09/05/2017 73,500 0.50 0.68 73,000 73,500 73,000 10,400 764,400,000
08/05/2017 73,000 -0.80 -1.08 73,000 73,500 73,000 27,208 1,986,184,000
05/05/2017 73,800 0.70 0.96 74,000 74,000 73,000 4,370 322,506,000
04/05/2017 73,100 -1.90 -2.53 74,000 74,000 73,000 9,417 688,382,700
03/05/2017 75,000 -0.50 -0.66 75,000 75,000 72,500 7,520 564,000,000
28/04/2017 75,500 0.50 0.67 75,200 75,500 75,200 473 35,711,500
27/04/2017 75,000 0.10 0.13 75,000 75,000 75,000 3,300 247,500,000
26/04/2017 74,900 -0.60 -0.79 71,800 75,400 71,800 115,210 8,629,229,000
25/04/2017 75,500 -0.40 -0.53 75,900 75,900 75,400 12,100 913,550,000
24/04/2017 75,900 -0.40 -0.52 76,100 76,100 75,500 3,400 258,060,000
21/04/2017 76,300 0.30 0.39 76,000 76,400 76,000 14,130 1,078,119,000
20/04/2017 76,000 0.40 0.53 76,000 76,100 75,900 7,766 590,216,000
19/04/2017 75,600 0.10 0.13 75,500 75,800 75,500 2,224 168,134,400
18/04/2017 75,500 0.50 0.67 75,500 75,500 75,200 14,101 1,064,625,500
17/04/2017 75,000 -0.10 -0.13 75,700 75,700 75,000 12,069 905,175,000
14/04/2017 75,100 -0.70 -0.92 76,000 76,000 75,100 31,120 2,337,112,000
13/04/2017 75,800 0.10 0.13 76,000 76,000 73,600 102,115 7,740,317,000
12/04/2017 75,700 -0.30 -0.39 76,000 76,000 75,700 68,955 5,219,893,500
11/04/2017 76,000 0.00 ■■ 0.00 75,500 76,500 75,500 35,220 2,676,720,000
10/04/2017 76,000 0.00 ■■ 0.00 75,900 76,000 75,500 18,820 1,430,320,000
07/04/2017 76,000 0.30 0.40 76,000 76,000 75,500 29,930 2,274,680,000
05/04/2017 75,700 -1.00 -1.30 76,700 76,700 75,700 17,100 1,294,470,000
04/04/2017 76,700 1.40 1.86 75,300 76,900 75,300 11,849 908,818,300
03/04/2017 75,300 -2.70