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 Đầu Tư Văn Phú - INVEST
Van Phu - Invest Investment Joint Stock Company
Mã CK:      VPI      57.40      ■■ 0 (0%)      (cập nhật 17:00 20/06/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Bất Động Sản
Website: http://vanphu.vn/
VPI » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
20/06/2024 57,400 0.00 ■■ 0.00 57,400 58,100 56,700 119,800 6,876,520,000
19/06/2024 57,400 -0.10 -0.17 57,500 57,600 56,800 121,450 6,971,230,000
18/06/2024 57,500 0.20 0.35 57,300 57,900 56,700 113,520 6,527,400,000
17/06/2024 57,300 -0.20 -0.35 57,500 57,700 57,200 117,040 6,706,392,000
14/06/2024 57,500 -1.00 -1.74 58,500 58,800 57,500 119,410 6,866,075,000
13/06/2024 58,500 0.60 1.03 57,900 58,500 57,800 97,920 5,728,320,000
12/06/2024 57,900 0.50 0.86 57,400 58,300 57,000 111,840 6,475,536,000
11/06/2024 57,400 -1.10 -1.92 58,500 58,600 57,400 97,200 5,579,280,000
10/06/2024 58,500 -0.20 -0.34 58,700 58,700 57,700 108,180 6,328,530,000
07/06/2024 58,700 -0.30 -0.51 59,000 59,100 58,700 99,810 5,858,847,000
06/06/2024 59,000 -0.70 -1.19 59,700 59,800 59,000 118,050 6,964,950,000
05/06/2024 59,700 -0.50 -0.84 60,200 60,500 59,700 125,560 7,495,932,000
04/06/2024 60,200 0.00 ■■ 0.00 60,200 60,400 60,000 118,170 7,113,834,000
03/06/2024 60,200 0.70 1.16 59,500 61,200 59,400 188,220 11,330,844,000
31/05/2024 59,500 0.40 0.67 59,100 59,500 59,100 118,330 7,040,635,000
30/05/2024 59,100 0.20 0.34 58,900 59,100 58,400 129,570 7,657,587,000
29/05/2024 58,900 0.10 0.17 58,800 58,900 58,800 124,130 7,311,257,000
28/05/2024 58,800 0.50 0.85 58,300 58,800 58,000 141,720 8,333,136,000
27/05/2024 58,300 0.10 0.17 58,200 58,300 58,000 118,730 6,921,959,000
24/05/2024 58,200 -0.30 -0.52 58,500 58,500 58,000 122,630 7,137,066,000
23/05/2024 58,500 -0.20 -0.34 58,700 58,700 58,300 121,370 7,100,145,000
22/05/2024 58,700 -0.30 -0.51 59,000 59,000 58,600 111,250 6,530,375,000
21/05/2024 59,000 -0.40 -0.68 59,400 59,200 58,900 106,920 6,308,280,000
20/05/2024 59,400 0.20 0.34 59,200 59,400 59,100 124,460 7,392,924,000
17/05/2024 59,200 -0.20 -0.34 59,400 59,600 59,000 126,660 7,498,272,000
16/05/2024 59,400 0.90 1.52 58,500 59,400 58,500 134,830 8,008,902,000
15/05/2024 58,500 1.00 1.71 57,500 58,600 57,400 117,000 6,844,500,000
14/05/2024 57,500 -0.20 -0.35 57,700 57,700 57,300 121,140 6,965,550,000
13/05/2024 57,700 -0.30 -0.52 58,000 58,200 57,700 128,210 7,397,717,000
10/05/2024 58,000 -0.50 -0.86 58,500 58,500 57,900 129,410,000 7,505,780,000,000
09/05/2024 58,500 0.00 ■■ 0.00 58,500 58,600 57,700 101,670 5,947,695,000
08/05/2024 58,500 -0.70 -1.20 59,200 59,300 58,400 127,680 7,469,280,000
02/05/2024 58,500 -0.50 -0.85 59,000 59,100 58,400 88,100 5,153,850,000
26/04/2024 59,000 0.30 0.51 58,700 59,100 58,500 116,190 6,855,210,000
25/04/2024 58,700 0.20 0.34 58,500 58,800 58,200 117,900 6,920,730,000
24/04/2024 58,500 1.40 2.39 57,100 58,500 56,800 122,900 7,189,650,000
23/04/2024 57,100 0.50 0.88 56,600 57,200 56,100 96,790 5,526,709,000
22/04/2024 56,600 0.30 0.53 56,300 57,100 56,200 94,010 5,320,966,000
19/04/2024 56,300 0.00 ■■ 0.00 56,300 56,500 55,700 76,400 4,301,320,000
17/04/2024 56,300 0.60 1.07 55,700 56,300 55,500 72,320 4,071,616,000
16/04/2024 55,700 -0.20 -0.36 55,900 55,900 55,400 89,930 5,009,101,000
15/04/2024 55,900 -1.60 -2.86 57,500 57,600 55,900 96,220 5,378,698,000
12/04/2024 57,500 0.30 0.52 57,200 57,600 57,100 103,290 5,939,175,000
11/04/2024 57,200 0.00 ■■ 0.00 57,200 57,200 56,400 97,170 5,558,124,000
10/04/2024 57,200 0.00 ■■ 0.00 57,200 58,100 56,600 73,520 4,205,344,000
09/04/2024 57,200 0.40 0.70 56,800 57,500 56,700 112,360 6,426,992,000
08/04/2024 56,800 0.00 ■■ 0.00 56,800 57,500 56,500 109,740 6,233,232,000
05/04/2024 57,800 0.30 0.52 57,500 58,000 56,800 63,000 3,641,400,000
04/04/2024 57,500 -1.00 -1.74 58,500 58,700 57,300 138,490 7,963,175,000
03/04/2024 58,500 -0.10 -0.17 58,600 59,200 57,900 86,230 5,044,455,000
02/04/2024 58,600 0.40 0.68 58,200 58,600 57,700 111,940 6,559,684,000
01/04/2024 58,200 -0.20 -0.34 58,400 58,500 58,000 98,510 5,733,282,000
29/03/2024 58,400 -0.60 -1.03 59,000 58,900 58,400 94,020 5,490,768,000
28/03/2024 59,000 -0.60 -1.02 59,600 60,200 59,000 82,100 4,843,900,000
27/03/2024 59,600 0.50 0.84 59,100 59,700 58,300 121,670 7,251,532,000
26/03/2024 59,100 0.10 0.17 59,000 59,300 58,700 127,400 7,529,340,000
25/03/2024 59,000 -0.50 -0.85 59,500 60,000 59,000 78,020 4,603,180,000
22/03/2024 59,500 0.00 ■■ 0.00 59,500 59,900 59,300 131,500 7,824,250,000
21/03/2024 59,500 0.60 1.01 58,900 59,700 58,800 113,410 6,747,895,000
20/03/2024 58,900 1.10 1.87 57,800 59,000 57,000 120,280 7,084,492,000
19/03/2024 57,800 -0.60 -1.04 58,400 58,700 57,800 106,690 6,166,682,000
18/03/2024 58,400 -0.10 -0.17 58,500 58,800 57,000 121,160 7,075,744,000
15/03/2024 58,500 0.40 0.68 58,100 58,500 56,900 121,950 7,134,075,000
14/03/2024 58,100 -0.40 -0.69 58,500 59,100 58,100 120,720 7,013,832,000
13/03/2024 58,500 0.30 0.51 58,200 58,700 58,100 112,040 6,554,340,000
12/03/2024 58,200 0.80 1.37 57,400 58,300 56,300 141,100 8,212,020,000
11/03/2024 57,400 0.20 0.35 57,200 57,600 56,500 117,410 6,739,334,000
08/03/2024 57,200 -0.30 -0.52 57,500 58,600 56,300 117,350 6,712,420,000
07/03/2024 57,500 -0.50 -0.87 58,000 58,300 56,800 78,540 4,516,050,000
06/03/2024 58,400 0.00 ■■ 0.00 58,400 58,500 58,200 55,090 3,217,256,000
05/03/2024 58,400 0.00 ■■ 0.00 58,400 58,400 58,100 79,270 4,629,368,000
04/03/2024 58,400 0.50 0.86 57,900 58,500 56,900 99,960 5,837,664,000
01/03/2024 57,900 -0.10 -0.17 58,000 58,500 57,800 89,280 5,169,312,000
29/02/2024 58,000 -0.50 -0.86 58,500 59,300 58,000 103,990 6,031,420,000
28/02/2024 58,500 -0.70 -1.20 59,200 59,600 57,700 151,280 8,849,880,000
27/02/2024 59,200 1.10 1.86 58,100 59,400 57,900 91,980 5,445,216,000
26/02/2024 58,100 -0.20 -0.34 58,300 58,400 58,000 75,980 4,414,438,000
23/02/2024 58,300 -1.20 -2.06 59,500 59,500 58,300 93,040 5,424,232,000
22/02/2024 59,500 -0.10 -0.17 59,600 60,100 59,300 70,430 4,190,585,000
21/02/2024 59,600 -0.20 -0.34 59,800 60,100 59,400 76,610 4,565,956,000
20/02/2024 59,800 0.30 0.50 59,500 59,900 59,300 73,000 4,365,400,000
19/02/2024 59,500 1.60 2.69 57,900 60,900 57,900 113,020 6,724,690,000
16/02/2024 57,900 0.40 0.69 57,500 57,900 57,600 88,330 5,114,307,000
15/02/2024 57,500 0.60 1.04 56,900 57,700 56,500 96,550 5,551,625,000
07/02/2024 56,900 -1.10 -1.93 58,000 58,200 56,900 102,600 5,837,940,000
06/02/2024 58,000 -0.40 -0.69 58,400 58,400 57,900 82,830 4,804,140,000
05/02/2024 58,400 0.10 0.17 58,300 58,500 58,100 110,540 6,455,536,000
02/02/2024 58,300 2.10 3.60 56,200 59,100 56,300 136,810 7,976,023,000
01/02/2024 56,200 1.00 1.78 55,200 56,200 55,200 92,840 5,217,608,000
31/01/2024 55,200 -0.20 -0.36 55,400 55,800 55,100 77,620 4,284,624,000
30/01/2024 55,400 -0.20 -0.36 55,600 55,900 55,400 88,610 4,908,994,000
29/01/2024 55,600 0.30 0.54 55,300 55,700 55,300 91,000 5,059,600,000
19/01/2024 55,900 -0.30 -0.54 56,200 56,300 55,900 79,560 4,447,404,000
18/01/2024 56,200 0.40 0.71 55,800 56,300 55,600 80,710 4,535,902,000
17/01/2024 55,800 0.20 0.36 55,600 56,000 55,500 84,480 4,713,984,000
16/01/2024 55,600 0.20 0.36 55,400 55,600 55,200 68,080 3,785,248,000
15/01/2024 55,400 0.40 0.72 55,000 55,400 55,100 83,060 4,601,524,000
12/01/2024 55,000 0.00 ■■ 0.00 55,000 55,000 54,900 100,530 5,529,150,000
11/01/2024 55,000 0.20 0.36 54,800 55,100 54,700 105,480 5,801,400,000
10/01/2024 54,800 0.30 0.55 54,500 55,000 54,300 97,220 5,327,656,000
09/01/2024 54,500 0.20 0.37 54,300 55,100 53,800 95,560 5,208,020,000
08/01/2024 54,300 0.20 0.37 54,100 54,300 53,800 119,730 6,501,339,000
05/01/2024 54,100 -0.30 -0.55 54,400 54,400 53,900 118,250 6,397,325,000
04/01/2024 54,400 -0.70 -1.29 55,100 55,100 54,300 138,470 7,532,768,000
03/01/2024 55,100 0.50 0.91 54,600 55,100 53,800 109,600 6,038,960,000
02/01/2024 54,600 -0.40 -0.73 55,000 55,200 54,600 101,380 5,535,348,000
29/12/2023 55,000 0.20 0.36 54,800 55,000 54,500 95,350 5,244,250,000
28/12/2023 54,800 -0.20 -0.36 55,000 55,100 54,800 100,960 5,532,608,000
27/12/2023 55,000 -0.10 -0.18 55,100 55,200 54,900 113,020 6,216,100,000
26/12/2023 55,100 0.00 ■■ 0.00 55,100 55,700 55,000 176,010 9,698,151,000
25/12/2023 55,100 0.60 1.09 54,500 55,100 54,300 148,130 8,161,963,000
22/12/2023 54,500 0.00 ■■ 0.00 54,500 54,600 53,500 96,200 5,242,900,000
21/12/2023 54,500 0.00 ■■ 0.00 54,500 54,600 53,700 116,430 6,345,435,000
20/12/2023 54,500 0.30 0.55 54,200 55,400 54,000 93,800 5,112,100,000
19/12/2023 54,200 0.20 0.37 54,000 54,200 53,800 103,440 5,606,448,000
18/12/2023 54,000 -0.50 -0.93 54,500 54,500 53,800 99,240 5,358,960,000
15/12/2023 54,500 -0.50 -0.92 55,000 55,000 54,500 147,390 8,032,755,000
14/12/2023 55,000 -0.30 -0.55 55,300 55,800 54,800 96,550 5,310,250,000
13/12/2023 55,400 0.10 0.18 55,300 0 0 124,870 6,917,798,000
12/12/2023 55,300 -0.40 -0.72 55,700 55,800 55,300 94,450 5,223,085,000
11/12/2023 55,700 0.00 ■■ 0.00 55,700 56,100 55,500 95,310 5,308,767,000
08/12/2023 55,700 0.20 0.36 55,500 55,800 55,500 75,190 4,188,083,000
07/12/2023 55,500 0.10 0.18 55,400 55,600 54,800 95,980 5,326,890,000
06/12/2023 55,400 0.20 0.36 55,200 55,400 54,400 108,940 6,035,276,000
05/12/2023 55,200 -0.80 -1.45 56,000 56,100 55,000 90,520 4,996,704,000
04/12/2023 56,000 0.80 1.43 55,200 56,000 55,000 114,110 6,390,160,000
02/12/2023 55,200 0.00 ■■ 0.00 55,200 55,300 55,000 107,550 5,936,760,000
01/12/2023 55,200 0.00 ■■ 0.00 55,200 55,300 55,000 107,550 5,936,760,000
30/11/2023 55,100 -0.10 -0.18 55,200 55,300 55,000 79,060 4,356,206,000
29/11/2023 55,200 0.20 0.36 55,000 55,300 54,800 105,460 5,821,392,000
28/11/2023 55,000 -0.10 -0.18 55,100 55,000 54,700 108,020 5,941,100,000
27/11/2023 55,100 0.10 0.18 55,000 55,200 54,800 84,050 4,631,155,000
24/11/2023 55,000 0.20 0.36 54,800 55,000 54,000 128,850 7,086,750,000
23/11/2023 54,800 -0.60 -1.09 55,400 56,100 54,800 97,760 5,357,248,000
22/11/2023 55,400 -0.10 -0.18 55,500 56,300 55,300 76,190 4,220,926,000
21/11/2023 55,500 0.50 0.90 55,000 55,600 54,500 89,500 4,967,250,000
20/11/2023 55,000 -0.50 -0.91 55,500 55,500 54,900 72,710 3,999,050,000
17/11/2023 55,500 -1.00 -1.80 56,500 56,400 55,500 113,250 6,285,375,000
16/11/2023 56,500 -0.30 -0.53 56,800 56,800 56,500 122,550 6,924,075,000
15/11/2023 56,800 0.30 0.53 56,500 57,300 56,700 84,930 4,824,024,000
14/11/2023 56,500 0.10 0.18 56,400 56,500 56,200 114,180 6,451,170,000
13/11/2023 56,400 -0.30 -0.53 56,700 56,700 56,400 105,360 5,942,304,000
10/11/2023 56,700 0.70 1.23 56,000 57,000 55,700 119,240 6,760,908,000
09/11/2023 56,000 1.00 1.79 55,000 56,000 54,900 113,070 6,331,920,000
08/11/2023 55,000 1.00 1.82 54,000 55,000 53,600 100,020 5,501,100,000
07/11/2023 54,000 -0.10 -0.19 54,100 54,200 53,900 90,810 4,903,740,000
06/11/2023 54,100 -0.90 -1.66 55,000 55,200 52,100 115,980 6,274,518,000
03/11/2023 55,000 0.00 ■■ 0.00 55,000 55,500 54,800 77,560 4,265,800,000
02/11/2023 55,000 1.30 2.36 53,700 55,100 53,700 87,100 4,790,500,000
01/11/2023 53,700 0.90 1.68 52,800 53,700 52,500 65,960 3,542,052,000
31/10/2023 52,800 -0.20 -0.38 53,000 53,200 52,800 53,620 2,831,136,000
30/10/2023 53,000 -0.20 -0.38 53,200 53,200 53,000 93,170 4,938,010,000
27/10/2023 53,200 0.30 0.56 52,900 53,300 52,500 81,270 4,323,564,000
26/10/2023 52,900 -0.80 -1.51 53,700 53,800 52,900 83,300 4,406,570,000
25/10/2023 53,700 0.20 0.37 53,500 53,800 53,500 69,200 3,716,040,000
24/10/2023 53,500 0.50 0.93 53,000 53,600 52,800 89,960 4,812,860,000
23/10/2023 53,000 -0.60 -1.13 53,600 53,700 52,500 91,680 4,859,040,000
20/10/2023 53,600 1.20 2.24 52,400 53,600 52,300 78,130 4,187,768,000
19/10/2023 52,400 -0.20 -0.38 52,600 52,700 52,400 102,780 5,385,672,000
18/10/2023 52,600 -0.30 -0.57 52,900 52,900 52,400 79,330 4,172,758,000
17/10/2023 52,900 -0.40 -0.76 53,300 53,500 52,900 60,360 3,193,044,000
16/10/2023 53,300 -0.70 -1.31 54,000 53,900 53,100 103,920 5,538,936,000
13/10/2023 54,000 -0.50 -0.93 54,500 54,500 53,600 95,970 5,182,380,000
12/10/2023 54,500 0.60 1.10 53,900 54,600 53,900 92,700 5,052,150,000
11/10/2023 53,900 1.00 1.86 52,900 54,000 52,900 96,300 5,190,570,000
10/10/2023 52,900 0.30 0.57 52,600 53,300 52,100 90,770 4,801,733,000
09/10/2023 52,600 0.00 ■■ 0.00 52,600 52,800 52,400 87,000 4,576,200,000
06/10/2023 52,600 0.20 0.38 52,400 53,000 52,300 80,480 4,233,248,000
05/10/2023 52,400 -0.10 -0.19 52,500 52,600 52,300 89,030 4,665,172,000
04/10/2023 52,500 0.70 1.33 51,800 52,600 51,000 91,220 4,789,050,000
03/10/2023 51,800 -1.30 -2.51 53,100 53,100 51,800 74,910 3,880,338,000
02/10/2023 53,100 0.10 0.19 53,000 54,000 53,000 76,330 4,053,123,000
29/09/2023 53,000 0.20 0.38 52,800 53,000 52,800 99,630 5,280,390,000
28/09/2023 52,800 -0.20 -0.38 53,000 53,200 52,600 83,440 4,405,632,000
27/09/2023 53,000 0.50 0.94 52,500 53,000 52,400 109,250 5,790,250,000
26/09/2023 52,500 0.50 0.95 52,000 52,700 51,800 87,760 4,607,400,000
22/09/2023 52,500 0.30 0.57 52,200 52,800 51,500 95,620 5,020,050,000
21/09/2023 52,200 0.20 0.38 52,000 52,300 51,900 91,890 4,796,658,000
20/09/2023 52,000 0.30 0.58 51,700 52,000 51,500 97,030 5,045,560,000
19/09/2023 51,700 0.20 0.39 51,500 51,800 51,500 105,990 5,479,683,000
18/09/2023 51,500 0.20 0.39 51,300 51,500 50,900 82,500 4,248,750,000
15/09/2023 51,300 0.20 0.39 51,100 51,300 50,700 71,060 3,645,378,000
14/09/2023 51,100 -0.50 -0.98 51,600 52,100 51,000 84,720 4,329,192,000
13/09/2023 51,600 -0.20 -0.39 51,800 52,100 51,600 77,680 4,008,288,000
12/09/2023 51,800 0.30 0.58 51,500 52,000 51,300 85,300 4,418,540,000
11/09/2023 51,500 -0.50 -0.97 52,000 52,400 51,100 68,510 3,528,265,000
08/09/2023 52,000 0.20 0.38 51,800 52,000 51,600 86,170 4,480,840,000
07/09/2023 51,800 -0.50 -0.97 52,300 52,300 51,500 88,680 4,593,624,000
06/09/2023 52,300 0.20 0.38 52,100 53,100 52,000 67,520 3,531,296,000
05/09/2023 52,100 0.70 1.34 51,400 53,100 51,900 69,000 3,594,900,000
31/08/2023 51,400 -2.40 -4.67 53,800 54,100 51,400 74,710 3,840,094,000
30/08/2023 53,800 0.30 0.56 53,500 53,900 53,400 81,390 4,378,782,000
29/08/2023 53,500 -0.50 -0.93 54,000 54,000 52,800 118,320 6,330,120,000
28/08/2023 54,000 0.30 0.56 53,700 54,000 53,400 85,520 4,618,080,000
25/08/2023 53,700 0.00 ■■ 0.00 53,700 53,800 53,500 79,360 4,261,632,000
24/08/2023 53,700 0.90 1.68 52,800 53,800 52,600 87,010 4,672,437,000
23/08/2023 52,800 0.70 1.33 52,100 52,800 52,100 67,180 3,547,104,000
22/08/2023 52,100 0.10 0.19 52,000 52,100 51,400 69,380 3,614,698,000
21/08/2023 52,000 1.00 1.92 51,000 52,100 50,800 63,850 3,320,200,000
18/08/2023 51,000 -0.20 -0.39 51,200 51,300 49,900 81,750 4,169,250,000
17/08/2023 51,200 -0.70 -1.37 51,900 52,000 51,100 74,420 3,810,304,000
16/08/2023 51,900 0.10 0.19 51,800 52,000 51,500 77,320 4,012,908,000
15/08/2023 51,800 -0.70 -1.35 52,500 52,600 51,800 100,580 5,210,044,000
14/08/2023 52,500 0.00 ■■ 0.00 52,500 52,700 52,000 75,940 3,986,850,000
11/08/2023 52,500 -0.70 -1.33 53,200 53,300 52,500 73,240 3,845,100,000
10/08/2023 53,200 -0.80 -1.50 54,000 54,300 53,000 79,290 4,218,228,000
09/08/2023 54,000 -0.40 -0.74 54,400 54,500 54,000 91,690 4,951,260,000
08/08/2023 54,400 -0.30 -0.55 54,700 54,800 54,300 89,600 4,874,240,000
07/08/2023 54,700 0.10 0.18 54,600 54,800 54,300 78,740 4,307,078,000
04/08/2023 54,600 0.40 0.73 54,200 54,800 54,100 66,280 3,618,888,000
03/08/2023 54,200 -0.10 -0.18 54,300 54,400 54,100 65,510 3,550,642,000
02/08/2023 54,300 -0.50 -0.92 54,800 54,800 54,300 52,610 2,856,723,000
01/08/2023 54,800 -0.30 -0.55 55,100 55,300 54,800 67,810 3,715,988,000
31/07/2023 55,100 0.00 ■■ 0.00 55,100 55,300 54,400 86,740 4,779,374,000
28/07/2023 55,100 0.20 0.36 54,900 55,200 54,700 74,280 4,092,828,000
27/07/2023 54,900 0.40 0.73 54,500 54,900 54,000 88,050 4,833,945,000
26/07/2023 54,500 0.30 0.55 54,200 54,500 53,800 70,570 3,846,065,000
25/07/2023 54,200 0.00 ■■ 0.00 54,200 54,500 54,000 70,750 3,834,650,000
24/07/2023 54,200 0.30 0.55 53,900 54,300 53,800 55,140 2,988,588,000
21/07/2023 53,900 0.60 1.11 53,300 53,900 53,100 68,640 3,699,696,000
20/07/2023 53,300 0.00 ■■ 0.00 53,300 53,400 53,100 66,810 3,560,973,000
19/07/2023 53,300 0.00 ■■ 0.00 53,300 53,400 52,900 60,800 3,240,640,000
18/07/2023 53,300 0.00 ■■ 0.00 53,300 53,400 53,200 60,250 3,211,325,000
17/07/2023 53,300 0.20 0.38 53,100 53,400 53,100 85,340 4,548,622,000
14/07/2023 53,100 0.30 0.56 52,800 53,300 52,800 96,310 5,114,061,000
13/07/2023 52,800 -0.10 -0.19 52,900 53,100 52,800 61,950 3,270,960,000
12/07/2023 52,900 -0.20 -0.38 53,100 53,400 52,800 55,930 2,958,697,000
11/07/2023 53,100 0.10 0.19 53,000 53,200 52,800 48,550 2,578,005,000
10/07/2023 53,000 1.40 2.64 51,600 53,000 51,000 80,400 4,261,200,000
07/07/2023 51,600 -0.20 -0.39 51,800 51,800 51,500 65,490 3,379,284,000
06/07/2023 51,800 -0.30 -0.58 52,100 52,100 51,700 65,470 3,391,346,000
05/07/2023 52,100 0.10 0.19 52,000 52,100 51,900 79,660 4,150,286,000
04/07/2023 52,000 0.10 0.19 51,900 52,000 51,800 65,050 3,382,600,000
03/07/2023 51,900 0.20 0.39 51,700 51,900 51,700 94,200 4,888,980,000
30/06/2023 51,700 0.10 0.19 51,600 51,700 51,300 68,990 3,566,783,000
29/06/2023 51,600 -0.30 -0.58 51,900 52,100 51,600 108,860 5,617,176,000
28/06/2023 51,900 0.10 0.19 51,800 51,900 51,600 75,630 3,925,197,000
27/06/2023 51,800 -0.20 -0.39 52,000 52,200 51,800 59,940 3,104,892,000
26/06/2023 52,000 0.00 ■■ 0.00 52,000 52,000 51,700 67,820 3,526,640,000
23/06/2023 52,000 -0.40 -0.77 52,400 52,500 51,800 79,720 4,145,440,000
22/06/2023 52,400 0.10 0.19 52,300 52,600 52,200 55,070 2,885,668,000
21/06/2023 52,300 0.30 0.57 52,000 52,300 51,700 106,510 5,570,473,000
20/06/2023 52,000 0.10 0.19 51,900 52,000 51,400 67,420 3,505,840,000
19/06/2023 51,900 -0.60 -1.16 52,500 52,500 51,800 59,470 3,086,493,000
16/06/2023 52,500 -1.10 -2.10 53,600 53,700 52,500 88,410 4,641,525,000
15/06/2023 53,600 -0.30 -0.56 53,900 53,700 53,300 49,280 2,641,408,000
14/06/2023 53,900 -0.40 -0.74 54,300 54,300 53,900 52,430 2,825,977,000
13/06/2023 54,300 0.10 0.18 54,200 54,300 54,000 49,030 2,662,329,000
12/06/2023 54,200 -0.20 -0.37 54,400 54,500 54,200 55,100 2,986,420,000
09/06/2023 54,400 -0.50 -0.92 54,900 55,100 54,400 67,740 3,685,056,000
08/06/2023 54,900 0.10 0.18 54,800 55,000 54,500 69,610 3,821,589,000
07/06/2023 54,800 0.80 1.46 54,000 54,800 53,900 58,810 3,222,788,000
06/06/2023 54,000 0.70 1.30 53,300 54,000 52,800 68,400 3,693,600,000
05/06/2023 53,300 -0.50 -0.94 53,800 54,200 53,300 71,550 3,813,615,000
02/06/2023 53,800 0.30 0.56 53,500 53,800 53,300 69,280 3,727,264,000
01/06/2023 53,500 -0.50 -0.93 54,000 54,100 52,700 67,290 3,600,015,000
31/05/2023 54,000 0.20 0.37 53,800 54,000 53,400 75,470 4,075,380,000
30/05/2023 53,800 -0.20 -0.37 54,000 54,300 53,800 54,970 2,957,386,000
29/05/2023 54,000 0.40 0.74 53,600 54,000 53,600 103,780 5,604,120,000
26/05/2023 53,600 -0.10 -0.19 53,700 53,900 53,500 115,590 6,195,624,000
25/05/2023 53,700 0.00 ■■ 0.00 53,700 53,800 53,600 96,530 5,183,661,000
24/05/2023 53,700 -0.20 -0.37 53,900 54,000 53,600 49,770 2,672,649,000
23/05/2023 53,900 -0.10 -0.19 54,000 53,900 53,700 42,660 2,299,374,000
22/05/2023 54,000 0.20 0.37 53,800 54,000 53,800 69,230 3,738,420,000
19/05/2023 53,800 0.60 1.12 53,200 53,800 52,900 64,020 3,444,276,000
18/05/2023 53,200 0.30 0.56 52,900 53,200 52,500 62,150 3,306,380,000
17/05/2023 52,900 -0.20 -0.38 53,100 53,100 52,800 61,300 3,242,770,000
16/05/2023 53,100 -0.10 -0.19 53,200 53,300 52,900 63,610 3,377,691,000
15/05/2023 53,200 0.00 ■■ 0.00 53,200 53,500 53,200 88,180 4,691,176,000
12/05/2023 53,200 0.20 0.38 53,000 53,200 52,900 54,810 2,915,892,000
11/05/2023 53,000 0.40 0.75 52,600 53,000 52,500 68,060 3,607,180,000
10/05/2023 52,600 0.00 ■■ 0.00 52,600 52,900 52,500 47,950 2,522,170,000
09/05/2023 52,600 -0.20 -0.38 52,800 52,900 52,200 83,920 4,414,192,000
08/05/2023 52,800 1.00 1.89 51,800 52,800 51,900 58,290 3,077,712,000
05/05/2023 51,800 0.00 ■■ 0.00 51,800 51,900 51,600 73,700 3,817,660,000
04/05/2023 51,800 -0.10 -0.19 51,900 52,100 51,400 76,960 3,986,528,000
28/04/2023 51,900 0.10 0.19 51,800 52,000 51,400 67,090 3,481,971,000
27/04/2023 51,800 -0.50 -0.97 52,300 52,400 51,300 49,160 2,546,488,000
26/04/2023 52,300 -1.20 -2.29 53,500 53,700 52,300 65,250 3,412,575,000
25/04/2023 53,500 -0.50 -0.93 54,000 54,100 52,800 58,680 3,139,380,000
24/04/2023 54,000 -0.20 -0.37 54,200 54,500 53,700 52,450 2,832,300,000
21/04/2023 54,200 -0.40 -0.74 54,600 54,700 54,200 70,470 3,819,474,000
20/04/2023 54,600 0.10 0.18 54,500 54,600 54,300 48,460 2,645,916,000
19/04/2023 54,500 -0.30 -0.55 54,800 55,000 54,500 47,320 2,578,940,000
18/04/2023 54,800 0.20 0.36 54,600 54,800 54,500 56,660 3,104,968,000
17/04/2023 54,600 0.00 ■■ 0.00 54,600 54,700 54,500 60,310 3,292,926,000
14/04/2023 54,600 -0.10 -0.18 54,700 55,000 54,600 56,410 3,079,986,000
13/04/2023 54,700 -0.10 -0.18 54,800 54,900 54,500 70,610 3,862,367,000
12/04/2023 54,800 0.20 0.36 54,600 54,800 54,400 58,960 3,231,008,000
11/04/2023 54,600 -0.10 -0.18 54,700 54,700 54,400 55,590 3,035,214,000
10/04/2023 54,700 -0.30 -0.55 55,000 55,200 54,700 41,440 2,266,768,000
07/04/2023 55,000 -0.30 -0.55 55,300 55,100 54,800 48,900 2,689,500,000
06/04/2023 55,300 -0.60 -1.08 55,900 56,200 55,100 50,920 2,815,876,000
05/04/2023 55,900 -0.20 -0.36 56,100 56,400 55,900 77,480 4,331,132,000
04/04/2023 56,100 -0.10 -0.18 56,200 56,300 55,700 49,840 2,796,024,000
03/04/2023 56,200 0.30 0.53 55,900 56,300 55,800 55,670 3,128,654,000
31/03/2023 55,900 0.10 0.18 55,800 55,900 55,500 65,660 3,670,394,000
30/03/2023 55,800 0.10 0.18 55,700 55,800 55,300 68,510 3,822,858,000
29/03/2023 55,700 0.00 ■■ 0.00 55,700 56,000 55,600 55,490 3,090,793,000
28/03/2023 55,700 0.20 0.36 55,500 55,700 55,400 65,140 3,628,298,000
24/03/2023 55,300 -2.80 -5.06 58,100 55,400 55,000 41,890 2,316,517,000
22/03/2023 55,000 -0.50 -0.91 55,500 55,500 55,000 77,950 4,287,250,000
21/03/2023 55,500 0.00 ■■ 0.00 55,500 55,700 55,200 59,460 3,300,030,000
20/03/2023 55,500 -0.40 -0.72 55,900 55,900 55,400 51,930 2,882,115,000
17/03/2023 55,900 3.50 6.26 52,400 55,900 52,800 125,350 7,007,065,000
16/03/2023 52,400 -0.20 -0.38 52,600 52,700 52,200 48,160 2,523,584,000
15/03/2023 52,600 1.00 1.90 51,600 52,800 51,200 58,820 3,093,932,000
14/03/2023 51,600 0.00 ■■ 0.00 51,600 51,600 51,200 47,480 2,449,968,000
13/03/2023 51,600 0.20 0.39 51,400 51,600 51,100 91,420 4,717,272,000
10/03/2023 51,400 -0.10 -0.19 51,500 51,600 51,200 51,680 2,656,352,000
09/03/2023 51,500 0.20 0.39 51,300 51,500 51,200 59,740 3,076,610,000
08/03/2023 51,300 -0.30 -0.58 51,600 51,600 51,300 75,680 3,882,384,000
07/03/2023 51,600 0.00 ■■ 0.00 51,600 51,800 51,300 53,060 2,737,896,000
06/03/2023 51,600 0.20 0.39 51,400 51,700 51,300 41,560 2,144,496,000
03/03/2023 51,400 -0.20 -0.39 51,600 54,900 51,400 53,350 2,742,190,000
02/03/2023 51,600 0.20 0.39 51,400 51,600 51,000 51,560 2,660,496,000
01/03/2023 51,400 0.40 0.78 51,000 51,400 50,700 46,520 2,391,128,000
28/02/2023 51,000 0.20 0.39 50,800 51,000 50,600 56,310 2,871,810,000
27/02/2023 50,800 -0.30 -0.59 51,100 51,100 50,800 74,400 3,779,520,000
24/02/2023 51,100 -0.20 -0.39 51,300 51,300 51,000 75,710 3,868,781,000
23/02/2023 51,300 -0.40 -0.78 51,700 51,700 51,200 47,830 2,453,679,000
22/02/2023 51,700 0.00 ■■ 0.00 51,700 51,800 51,400 67,700 3,500,090,000
21/02/2023 51,700 0.20 0.39 51,500 51,700 51,300 62,540 3,233,318,000
20/02/2023 51,500 -0.10 -0.19 51,600 51,700 51,400 62,030 3,194,545,000
17/02/2023 51,600 0.20 0.39 51,400 51,600 51,200 62,620 3,231,192,000
16/02/2023 51,400 0.00 ■■ 0.00 51,400 51,500 50,900 50,110 2,575,654,000
15/02/2023 52,400 0.00 ■■ 0.00 52,400 52,400 52,100 58,290 3,054,396,000
14/02/2023 52,400 -0.30 -0.57 52,700 52,700 52,100 59,500 3,117,800,000
13/02/2023 52,700 -0.30 -0.57 53,000 53,100 52,500 59,390 3,129,853,000
10/02/2023 53,000 0.70 1.32 52,300 53,000 52,300 46,220 2,449,660,000
09/02/2023 52,300 -0.30 -0.57 52,600 52,700 52,300 40,970 2,142,731,000
08/02/2023 52,600 0.20 0.38 52,400 52,600 52,100 48,460 2,548,996,000
07/02/2023 52,400 -0.20 -0.38 52,600 52,700 52,200 46,250 2,423,500,000
06/02/2023 52,600 -0.20 -0.38 52,800 52,900 52,500 70,730 3,720,398,000
03/02/2023 52,800 -0.20 -0.38 53,000 53,000 52,800 73,130 3,861,264,000
02/02/2023 53,000 0.20 0.38 52,800 53,000 52,700 81,200 4,303,600,000
01/02/2023 52,800 -0.30 -0.57 53,100 53,200 52,700 27,310 1,441,968,000
31/01/2023 53,100 0.10 0.19 53,000 53,100 52,600 108,650 5,769,315,000
30/01/2023 53,000 -0.20 -0.38 53,200 53,200 52,900 67,750 3,590,750,000
27/01/2023 53,200 0.20 0.38 53,000 53,300 52,800 51,380 2,733,416,000
19/01/2023 53,000 0.10 0.19 52,900 53,000 52,700 68,860 3,649,580,000
18/01/2023 52,900 -0.10 -0.19 53,000 53,400 52,700 61,900 3,274,510,000
17/01/2023 53,000 0.00 ■■ 0.00 53,000 53,500 52,800 73,410 3,890,730,000
16/01/2023 53,000 -0.20 -0.38 53,200 53,300 52,900 41,770 2,213,810,000
13/01/2023 53,200 -0.20 -0.38 53,400 53,500 53,100 43,860 2,333,352,000
12/01/2023 53,400 -0.10 -0.19 53,500 53,700 53,200 74,710 3,989,514,000
11/01/2023 53,500 0.20 0.37 53,300 53,700 53,200 62,350 3,335,725,000
10/01/2023 53,300 -0.10 -0.19 53,400 53,500 53,000 75,580 4,028,414,000
09/01/2023 53,400 0.00 ■■ 0.00 53,400 53,600 53,300 53,280 2,845,152,000
06/01/2023 53,400 0.00 ■■ 0.00 53,400 53,500 53,100 42,660 2,278,044,000
05/01/2023 53,400 -0.10 -0.19 53,500 53,500 52,700 26,330 1,406,022,000
04/01/2023 53,500 -0.60 -1.12 54,100 54,100 51,600 37,640 2,013,740,000
03/01/2023 54,100 0.30 0.55 53,800 54,300 53,700 31,280 1,692,248,000
30/12/2022 53,800 -1.30 -2.42 55,100 54,800 53,100 49,630 2,670,094,000
29/12/2022 55,100 -0.20 -0.36 55,300 55,400 54,800 51,240 2,823,324,000
28/12/2022 55,300 -0.30 -0.54 55,600 55,800 55,300 53,520 2,959,656,000
27/12/2022 55,600 -0.10 -0.18 55,700 55,800 55,600 45,020 2,503,112,000
26/12/2022 55,700 -0.20 -0.36 55,900 55,800 55,500 48,380 2,694,766,000
23/12/2022 55,900 -0.20 -0.36 56,100 56,100 55,700 54,040 3,020,836,000
22/12/2022 56,100 -0.10 -0.18 56,200 56,300 56,000 43,040 2,414,544,000
21/12/2022 56,200 0.00 ■■ 0.00 56,200 56,300 56,000 51,700 2,905,540,000
20/12/2022 56,200 0.00 ■■ 0.00 56,200 56,400 56,000 73,110 4,108,782,000
19/12/2022 56,200 0.00 ■■ 0.00 56,200 57,200 56,000 61,730 3,469,226,000
15/12/2022 58,100 0.10 0.17 58,000 58,300 58,000 42,610 2,475,641,000
14/12/2022 58,000 -0.10 -0.17 58,100 58,200 57,900 34,790 2,017,820,000
13/12/2022 58,100 -0.20 -0.34 58,300 58,500 57,900 74,320 4,317,992,000
12/12/2022 58,300 -0.30 -0.51 58,600 59,100 58,300 118,660 6,917,878,000
10/12/2022 58,600 -0.30 -0.51 58,900 59,100 58,600 30,410 1,782,026,000
09/12/2022 58,600 -0.30 -0.51 58,900 59,100 58,600 30,410 1,782,026,000
08/12/2022 58,900 -0.30 -0.51 59,200 59,600 58,900 51,940 3,059,266,000
07/12/2022 59,200 0.10 0.17 59,100 59,500 58,900 41,770 2,472,784,000
06/12/2022 59,100 -0.80 -1.35 59,900 60,100 59,100 68,130 4,026,483,000
05/12/2022 59,900 -0.10 -0.17 60,000 60,100 56,100 57,030 3,416,097,000
04/12/2022 60,000 -0.90 -1.50 60,900 60,700 59,800 46,230 2,773,800,000
02/12/2022 60,000 -0.90 -1.50 60,900 60,700 59,800 46,230 2,773,800,000
01/12/2022 60,900 -0.10 -0.16 61,000 61,200 60,800 95,130 5,793,417,000
30/11/2022 61,000 2.30 3.77 58,700 61,000 58,600 35,540 2,167,940,000
29/11/2022 58,700 0.70 1.19 58,000 59,000 58,000 52,980 3,109,926,000
28/11/2022 58,000 1.00 1.72 57,000 58,200 57,000 34,800 2,018,400,000
27/11/2022 57,000 1.70 2.98 55,300 57,000 54,800 42,910 2,445,870,000
25/11/2022 57,000 1.70 2.98 55,300 57,000 54,800 42,910 2,445,870,000
24/11/2022 55,300 0.50 0.90 54,800 55,300 54,400 27,270 1,508,031,000
23/11/2022 54,800 2.70 4.93 52,100 54,800 52,200 39,670 2,173,916,000
22/11/2022 52,100 -3.10 -5.95 55,200 58,000 52,100 520 27,092,000
21/11/2022 55,200 -1.70 -3.08 56,900 56,600 55,100 36,170 1,996,584,000
20/11/2022 56,900 0.60 1.05 56,300 57,700 55,100 90,420 5,144,898,000
18/11/2022 56,900 0.60 1.05 56,300 57,700 55,100 90,420 5,144,898,000
17/11/2022 56,300 3.40 6.04 52,900 56,300 52,900 29,440 1,657,472,000
16/11/2022 52,900 -3.90 -7.37 56,800 56,900 52,900 22,750 1,203,475,000
15/11/2022 56,800 -0.10 -0.18 56,900 57,100 56,000 54,210 3,079,128,000
14/11/2022 56,900 -0.10 -0.18 57,000 56,900 55,700 55,090 3,134,621,000
13/11/2022 57,000 0.50 0.88 56,500 57,000 55,900 77,990 4,445,430,000
11/11/2022 57,000 0.50 0.88 56,500 57,000 55,900 77,990 4,445,430,000
10/11/2022 56,500 -1.00 -1.77 57,500 57,500 55,500 90,240 5,098,560,000
09/11/2022 57,500 -0.30 -0.52 57,800 57,700 56,600 102,930 5,918,475,000
08/11/2022 57,500 -0.30 -0.52 57,800 57,700 57,000 76,110 4,376,325,000
07/11/2022 57,800 -0.20 -0.35 58,000 58,200 57,600 84,030 4,856,934,000
06/11/2022 58,000 -0.50 -0.86 58,500 58,300 57,800 111,650 6,475,700,000
04/11/2022 58,000 -0.50 -0.86 58,500 58,300 57,800 111,650 6,475,700,000
03/11/2022 58,500 0.00 ■■ 0.00 58,500 58,500 58,200 145,340 8,502,390,000
02/11/2022 58,500 0.10 0.17 58,400 59,000 58,300 73,280 4,286,880,000
01/11/2022 58,400 0.40 0.68 58,000 59,000 58,000 213,190 12,450,296,000
31/10/2022 58,000 -0.70 -1.21 58,700 59,100 57,900 123,100 7,139,800,000
28/10/2022 58,700 0.80 1.36 57,900 58,700 57,500 103,680 6,086,016,000
27/10/2022 57,900 0.50 0.86 57,400 58,100 57,300 139,970 8,104,263,000
26/10/2022 57,400 -0.70 -1.22 58,100 58,300 56,900 136,710 7,847,154,000
25/10/2022 58,000 -0.10 -0.17 58,100 59,000 57,900 165,570 9,603,060,000
24/10/2022 58,100 -0.30 -0.52 58,400 58,700 58,000 71,980 4,182,038,000
21/10/2022 58,400 -0.90 -1.54 59,300 59,500 58,400 72,930 4,259,112,000
20/10/2022 59,300 -0.20 -0.34 59,500 59,700 59,000 80,970 4,801,521,000
19/10/2022 59,500 -0.30 -0.50 59,800 59,800 59,300 90,530 5,386,535,000
18/10/2022 59,800 -0.20 -0.33 60,000 60,300 59,800 78,920 4,719,416,000
17/10/2022 60,000 -0.20 -0.33 60,200 60,400 59,900 88,610 5,316,600,000
16/10/2022 60,200 0.30 0.50 59,900 60,200 59,900 81,760 4,921,952,000
14/10/2022 60,200 0.30 0.50 59,900 60,200 59,900 81,760 4,921,952,000
13/10/2022 59,900 -0.10 -0.17 60,000 60,100 59,100 89,140 5,339,486,000
12/10/2022 60,000 0.70 1.17 59,300 60,100 59,000 80,260 4,815,600,000
11/10/2022 59,300 -0.30 -0.51 59,600 59,600 58,300 120,830 7,165,219,000
07/10/2022 59,600 -0.10 -0.17 59,700 59,800 58,800 103,640 6,176,944,000
06/10/2022 59,700 -0.30 -0.50 60,000 60,000 59,300 123,360 7,364,592,000
05/10/2022 60,000 0.60 1.00 59,400 60,100 59,000 86,460 5,187,600,000
04/10/2022 59,400 0.10 0.17 59,300 59,900 59,000 104,830 6,226,902,000
03/10/2022 59,300 -0.60 -1.01 59,900 60,000 59,100 83,220 4,934,946,000
30/09/2022 59,900 0.00 ■■ 0.00 59,900 60,000 58,900 104,280 6,246,372,000
29/09/2022 59,900 -0.20 -0.33 60,100 60,500 59,500 86,830 5,201,117,000
28/09/2022 60,100 0.80 1.33 59,300 61,000 59,000 145,120 8,721,712,000
27/09/2022 59,300 -0.70 -1.18 60,000 60,200 58,900 106,730 6,329,089,000
26/09/2022 60,000 -0.70 -1.17 60,700 60,000 58,400 87,600 5,256,000,000
23/09/2022 60,700 -0.30 -0.49 61,000 61,300 60,600 85,230 5,173,461,000
22/09/2022 61,000 0.90 1.48 60,100 61,000 59,100 108,910 6,643,510,000
21/09/2022 60,100 0.10 0.17 60,000 60,100 59,100 98,350 5,910,835,000
20/09/2022 60,000 0.30 0.50 59,700 60,200 59,500 82,570 4,954,200,000
19/09/2022 59,700 -1.20 -2.01 60,900 60,400 59,000 144,960 8,654,112,000
16/09/2022 60,900 1.00 1.64 59,900 60,900 59,500 118,970 7,245,273,000
15/09/2022 59,900 0.00 ■■ 0.00 59,900 60,900 59,700 83,320 4,990,868,000
14/09/2022 59,900 -0.90 -1.50 60,800 60,300 59,000 113,170 6,778,883,000
13/09/2022 60,800 -0.20 -0.33 61,000 61,500 60,800 79,570 4,837,856,000
12/09/2022 61,000 0.80 1.31 60,200 61,100 60,100 110,110 6,716,710,000
09/09/2022 60,700 0.50 0.82 60,200 61,000 60,200 81,740 4,961,618,000
08/09/2022 60,200 2.00 3.32 58,200 60,300 57,400 110,770 6,668,354,000
07/09/2022 64,000 -1.60 -2.50 65,600 66,600 64,000 70,230 4,494,720,000
06/09/2022 65,600 0.00 ■■ 0.00 65,600 66,500 65,500 89,790 5,890,224,000
05/09/2022 65,600 0.10 0.15 65,500 66,200 65,300 74,380 4,879,328,000
04/09/2022 65,500 0.00 ■■ 0.00 65,500 65,900 64,900 72,790 4,767,745,000
01/09/2022 65,500 0.00 ■■ 0.00 65,500 65,900 64,900 72,790 4,767,745,000
31/08/2022 65,500 0.00 ■■ 0.00 65,500 65,900 64,900 72,790 4,767,745,000
30/08/2022 65,500 0.50 0.76 65,000 66,500 64,900 89,150 5,839,325,000
29/08/2022 65,000 -0.70 -1.08 65,700 65,000 64,000 72,360 4,703,400,000
28/08/2022 65,700 0.90 1.37 64,800 65,800 64,000 82,390 5,413,023,000
26/08/2022 65,700 0.90 1.37 64,800 65,800 64,000 82,390 5,413,023,000
25/08/2022 64,800 -0.50 -0.77 65,300 65,700 64,800 89,940 5,828,112,000
24/08/2022 65,300 0.10 0.15 65,200 65,800 65,000 90,720 5,924,016,000
23/08/2022 65,200 -0.70 -1.07 65,900 66,100 65,200 62,180 4,054,136,000
22/08/2022 65,900 -0.40 -0.61 66,300 67,000 65,400 84,090 5,541,531,000
20/08/2022 66,300 -0.20 -0.30 66,500 67,200 66,200 70,790 4,693,377,000
19/08/2022 66,300 -0.20 -0.30 66,500 67,200 66,200 70,790 4,693,377,000
18/08/2022 66,500 0.50 0.75 66,000 66,900 65,700 99,030 6,585,495,000
17/08/2022 66,000 0.30 0.45 65,700 66,100 65,600 82,520 5,446,320,000
16/08/2022 65,700 0.20 0.30 65,500 66,000 65,200 77,950 5,121,315,000
15/08/2022 65,500 0.50 0.76 65,000 65,500 64,900 124,200 8,135,100,000
12/08/2022 65,000 -0.30 -0.46 65,300 65,400 64,300 114,000 7,410,000,000
11/08/2022 65,300 -0.20 -0.31 65,500 66,100 65,100 104,430 6,819,279,000
10/08/2022 65,500 0.40 0.61 65,100 66,400 64,800 121,360 7,949,080,000
09/08/2022 65,100 0.40 0.61 64,700 65,200 64,200 157,420 10,248,042,000
08/08/2022 64,700 -0.70 -1.08 65,400 65,300 64,700 94,700 6,127,090,000
07/08/2022 65,400 -0.10 -0.15 65,500 65,600 64,700 105,310 6,887,274,000
05/08/2022 65,400 -0.10 -0.15 65,500 65,600 64,700 105,310 6,887,274,000
04/08/2022 65,500 -0.20 -0.31 65,700 66,100 64,900 111,280 7,288,840,000
03/08/2022 65,700 0.00 ■■ 0.00 65,700 66,100 65,300 132,560 8,709,192,000
02/08/2022 65,700 0.20 0.30 65,500 66,000 65,000 118,190 7,765,083,000
01/08/2022 65,500 3.50 5.34 62,000 65,500 61,900 145,430 9,525,665,000
31/07/2022 62,000 -0.70 -1.13 62,700 63,100 61,900 110,070 6,824,340,000
29/07/2022 62,000 -0.70 -1.13 62,700 63,100 61,900 110,070 6,824,340,000
28/07/2022 62,700 0.10 0.16 62,600 62,900 61,900 106,330 6,666,891,000
27/07/2022 62,600 -0.30 -0.48 62,900 63,000 62,500 86,630 5,423,038,000
26/07/2022 62,900 -0.50 -0.79 63,400 63,700 62,800 93,170 5,860,393,000
25/07/2022 63,400 0.20 0.32 63,200 64,000 62,900 130,420 8,268,628,000
23/07/2022 63,200 -0.30 -0.47 63,500 63,700 62,500 107,120 6,769,984,000
22/07/2022 63,200 -0.30 -0.47 63,500 63,700 62,500 107,120 6,769,984,000
21/07/2022 63,500 -0.50 -0.79 64,000 64,600 62,900 88,930 5,647,055,000
20/07/2022 64,000 1.10 1.72 62,900 64,000 62,900 90,240 5,775,360,000
19/07/2022 62,900 -0.50 -0.79 63,400 64,000 62,400 88,730 5,581,117,000
18/07/2022 63,400 1.00 1.58 62,400 64,000 62,500 99,390 6,301,326,000
17/07/2022 62,800 0.40 0.64 62,400 63,300 62,400 136,940 8,599,832,000
15/07/2022 62,800 0.40 0.64 62,400 63,300 62,400 136,940 8,599,832,000
14/07/2022 62,400 0.40 0.64 62,000 62,900 61,700 128,310 8,006,544,000
13/07/2022 62,000 0.10 0.16 61,900 62,900 61,400 98,770 6,123,740,000
12/07/2022 61,900 -0.30 -0.48 62,200 62,500 61,600 102,760 6,360,844,000
11/07/2022 62,200 -0.10 -0.16 62,300 62,400 61,800 89,620 5,574,364,000
10/07/2022 62,300 0.70 1.12 61,600 63,300 61,300 98,200 6,117,860,000
08/07/2022 62,300 0.70 1.12 61,600 63,300 61,300 98,200 6,117,860,000
07/07/2022 61,600 0.20 0.32 61,400 61,700 61,000 118,920 7,325,472,000
06/07/2022 61,400 -0.30 -0.49 61,700 63,000 61,000 128,180 7,870,252,000
05/07/2022 61,700 0.00 ■■ 0.00 61,700 62,300 61,000 93,020 5,739,334,000
04/07/2022 61,700 -0.60 -0.97 62,300 62,400 61,500 131,440 8,109,848,000
01/07/2022 62,300 -0.70 -1.12 63,000 62,900 62,100 129,130 8,044,799,000
30/06/2022 63,000 -1.00 -1.59 64,000 64,500 62,900 142,000 8,946,000,000
29/06/2022 64,000 0.10 0.16 63,900 64,500 63,000 119,290 7,634,560,000
28/06/2022 63,900 0.30 0.47 63,600 64,100 62,000 108,020 6,902,478,000
27/06/2022 63,600 0.40 0.63 63,200 63,900 62,800 101,160 6,433,776,000
24/06/2022 63,200 0.40 0.63 62,800 63,900 62,700 67,800 4,284,960,000
23/06/2022 62,800 -1.10 -1.75 63,900 64,500 62,800 71,590 4,495,852,000
22/06/2022 63,900 2.90 4.54 61,000 63,900 60,600 69,070 4,413,573,000
21/06/2022 61,000 0.40 0.66 60,600 61,600 59,800 121,650 7,420,650,000
20/06/2022 60,600 -0.20 -0.33 60,800 61,700 59,800 102,000 6,181,200,000
17/06/2022 60,800 -1.00 -1.64 61,800 61,800 60,700 106,460 6,472,768,000
16/06/2022 61,800 1.10 1.78 60,700 62,100 61,000 79,520 4,914,336,000
15/06/2022 60,700 -0.50 -0.82 61,200 61,800 60,500 91,180 5,534,626,000
14/06/2022 61,200 0.40 0.65 60,800 62,100 60,600 80,020 4,897,224,000
13/06/2022 60,800 -0.30 -0.49 61,100 60,900 60,000 96,500 5,867,200,000
12/06/2022 61,100 -0.10 -0.16 61,200 62,000 61,000 130,690 7,985,159,000
10/06/2022 61,100 -0.10 -0.16 61,200 62,000 61,000 130,690 7,985,159,000
09/06/2022 61,200 -0.80 -1.31 62,000 62,700 61,200 117,620 7,198,344,000
08/06/2022 62,000 1.40 2.26 60,600 62,200 60,000 100,910 6,256,420,000
07/06/2022 60,600 -0.90 -1.49 61,500 62,000 59,900 88,330 5,352,798,000
06/06/2022 61,500 -0.80 -1.30 62,300 63,100 61,500 117,660 7,236,090,000
05/06/2022 62,300 -0.40 -0.64 62,700 62,800 62,000 107,660 6,707,218,000
03/06/2022 62,300 -0.40 -0.64 62,700 62,800 62,000 107,660 6,707,218,000
02/06/2022 62,700 -0.30 -0.48 63,000 63,500 62,400 126,310 7,919,637,000
01/06/2022 63,000 1.50 2.38 61,500 64,000 61,000 137,680 8,673,840,000
31/05/2022 61,500 0.00 ■■ 0.00 61,500 61,600 61,000 141,550 8,705,325,000
30/05/2022 61,500 0.50 0.81 61,000 62,100 61,000 118,620 7,295,130,000
28/05/2022 61,000 -0.40 -0.66 61,400 62,200 61,000 172,960 10,550,560,000
27/05/2022 61,000 -0.40 -0.66 61,400 62,200 61,000 172,960 10,550,560,000
26/05/2022 61,400 0.10 0.16 61,300 61,800 61,200 133,760 8,212,864,000
25/05/2022 61,300 3.80 6.20 57,500 61,500 57,300 142,940 8,762,222,000
24/05/2022 57,500 -1.40 -2.43 58,900 59,100 57,500 103,430 5,947,225,000
23/05/2022 58,900 -0.20 -0.34 59,100 59,800 58,500 155,010 9,130,089,000
22/05/2022 59,100 -0.90 -1.52 60,000 60,300 59,000 110,380 6,523,458,000
20/05/2022 59,100 -0.90 -1.52 60,000 60,300 59,000 110,380 6,523,458,000
19/05/2022 60,000 0.00 ■■ 0.00 60,000 60,500 59,000 131,550 7,893,000,000
18/05/2022 60,000 -1.00 -1.67 61,000 61,800 60,000 109,040 6,542,400,000
17/05/2022 61,000 2.10 3.44 58,900 61,000 58,700 138,990 8,478,390,000
16/05/2022 58,900 0.00 ■■ 0.00 58,900 59,600 58,700 136,930 8,065,177,000
13/05/2022 58,900 -0.60 -1.02 59,500 59,600 57,900 114,070 6,718,723,000
12/05/2022 59,500 -0.40 -0.67 59,900 60,500 59,200 102,850 6,119,575,000
11/05/2022 59,900 0.00 ■■ 0.00 59,900 60,400 59,500 125,350 7,508,465,000
10/05/2022 59,900 0.40 0.67 59,500 59,900 58,800 117,650 7,047,235,000
09/05/2022 59,500 -1.00 -1.68 60,500 60,500 58,800 95,940 5,708,430,000
29/04/2022 61,200 0.20 0.33 61,000 62,000 60,800 128,810 7,883,172,000
28/04/2022 61,000 1.00 1.64 60,000 61,200 59,000 123,850 7,554,850,000
27/04/2022 60,000 1.50 2.50 58,500 60,000 56,700 107,410 6,444,600,000
26/04/2022 58,500 0.50 0.85 58,000 58,700 56,800 85,420 4,997,070,000
25/04/2022 58,000 -1.20 -2.07 59,200 59,300 56,800 100,460 5,826,680,000
23/04/2022 59,200 -0.20 -0.34 59,400 60,000 58,500 82,960 4,911,232,000
22/04/2022 59,200 -0.20 -0.34 59,400 60,000 58,500 82,960 4,911,232,000
21/04/2022 59,400 0.20 0.34 59,200 59,600 58,700 94,530 5,615,082,000
20/04/2022 59,200 -0.80 -1.35 60,000 61,000 59,000 143,930 8,520,656,000
19/04/2022 60,000 -0.70 -1.17 60,700 61,500 59,500 114,710 6,882,600,000
18/04/2022 60,700 0.20 0.33 60,500 61,000 60,000 140,020 8,499,214,000
16/04/2022 60,500 -0.40 -0.66 60,900 61,300 60,500 110,930 6,711,265,000
15/04/2022 60,500 -0.40 -0.66 60,900 61,300 60,500 110,930 6,711,265,000
14/04/2022 60,900 -0.10 -0.16 61,000 61,800 60,900 97,620 5,945,058,000
13/04/2022 61,000 2.50 4.10 58,500 62,500 57,300 124,540 7,596,940,000
12/04/2022 58,500 -1.90 -3.25 60,400 60,500 57,600 98,300 5,750,550,000
08/04/2022 60,400 -1.60 -2.65 62,000 62,100 60,400 100,550 6,073,220,000
07/04/2022 62,000 -1.00 -1.61 63,000 63,000 61,000 98,970 6,136,140,000
06/04/2022 63,000 1.20 1.90 61,800 63,100 61,500 114,940 7,241,220,000
05/04/2022 61,800 -0.40 -0.65 62,200 63,000 61,500 99,420 6,144,156,000
04/04/2022 62,200 -0.50 -0.80 62,700 63,500 61,900 107,350 6,677,170,000
01/04/2022 62,700 1.50 2.39 61,200 63,100 60,700 117,450 7,364,115,000
31/03/2022 61,200 -0.30 -0.49 61,500 62,500 61,000 143,240 8,766,288,000
30/03/2022 61,500 -0.40 -0.65 61,900 63,100 60,800 125,670 7,728,705,000
29/03/2022 61,900 -0.10 -0.16 62,000 62,800 61,900 117,250 7,257,775,000
28/03/2022 62,000 -1.60 -2.58 63,600 63,700 61,600 147,400 9,138,800,000
25/03/2022 63,600 0.40 0.63 63,200 64,100 62,800 122,610 7,797,996,000
24/03/2022 63,200 0.20 0.32 63,000 64,300 62,400 136,670 8,637,544,000
23/03/2022 63,000 1.30 2.06 61,700 63,100 61,600 170,330 10,730,790,000
22/03/2022 61,700 0.20 0.32 61,500 63,000 61,500 102,140 6,302,038,000
21/03/2022 61,500 1.30 2.11 60,200 63,000 60,200 126,130 7,756,995,000
18/03/2022 60,200 -1.30 -2.16 61,500 62,500 60,200 133,890 8,060,178,000
17/03/2022 61,500 -0.50 -0.81 62,000 63,000 61,200 121,040 7,443,960,000
16/03/2022 62,000 -0.20 -0.32 62,200 62,600 60,000 186,720 11,576,640,000
15/03/2022 62,200 0.50 0.80 61,700 62,200 60,500 181,920 11,315,424,000
14/03/2022 61,700 -1.20 -1.94 62,900 62,900 60,000 112,820 6,960,994,000
11/03/2022 62,900 -0.70 -1.11 63,600 63,400 62,400 148,550 9,343,795,000
10/03/2022 63,600 -0.20 -0.31 63,800 64,100 61,900 115,500 7,345,800,000
09/03/2022 63,800 0.40 0.63 63,400 64,000 61,900 149,460 9,535,548,000
08/03/2022 63,400 -0.70 -1.10 64,100 64,200 62,500 121,080 7,676,472,000
07/03/2022 64,100 -1.00 -1.56 65,100 65,500 63,900 129,260 8,285,566,000
06/03/2022 65,100 0.30 0.46 64,800 65,700 63,800 139,560 9,085,356,000
04/03/2022 65,100 0.30 0.46 64,800 65,700 63,800 139,560 9,085,356,000
03/03/2022 64,800 0.70 1.08 64,100 64,900 63,400 129,280 8,377,344,000
02/03/2022 64,100 -0.90 -1.40 65,000 65,600 63,700 173,850 11,143,785,000
01/03/2022 65,000 0.00 ■■ 0.00 65,000 65,800 65,000 166,620 10,830,300,000
28/02/2022 65,000 0.30 0.46 64,700 65,900 64,800 148,350 9,642,750,000
27/02/2022 64,700 1.10 1.70 63,600 65,500 63,500 193,430 12,514,921,000
25/02/2022 64,700 1.10 1.70 63,600 65,500 63,500 193,430 12,514,921,000
24/02/2022 63,600 -0.20 -0.31 63,800 64,300 62,000 171,330 10,896,588,000
23/02/2022 63,800 0.10 0.16 63,700 64,200 62,700 157,680 10,059,984,000
22/02/2022 63,700 -0.20 -0.31 63,900 63,900 62,400 151,090 9,624,433,000
21/02/2022 63,900 2.00 3.13 61,900 64,600 62,900 162,690 10,395,891,000
20/02/2022 61,900 0.30 0.48 61,600 62,100 60,900 163,090 10,095,271,000
18/02/2022 61,900 0.30 0.48 61,600 62,100 60,900 163,090 10,095,271,000
17/02/2022 61,600 0.20 0.32 61,400 62,000 60,900 151,440 9,328,704,000
16/02/2022 61,400 -0.10 -0.16 61,500 62,200 61,400 147,990 9,086,586,000
15/02/2022 61,500 1.10 1.79 60,400 62,000 59,600 198,730 12,221,895,000
14/02/2022 60,400 -0.40 -0.66 60,800 61,500 59,600 163,140 9,853,656,000
11/02/2022 60,800 -0.10 -0.16 60,900 61,100 60,200 169,410 10,300,128,000
10/02/2022 60,900 -0.50 -0.82 61,400 61,500 60,800 160,830 9,794,547,000
09/02/2022 61,400 0.60 0.98 60,800 62,100 60,700 160,700 9,866,980,000
08/02/2022 60,800 0.50 0.82 60,300 61,100 59,600 154,810 9,412,448,000
07/02/2022 60,300 1.20 1.99 59,100 61,600 59,100 155,020 9,347,706,000
01/02/2022 59,100 0.30 0.51 58,800 59,500 58,200 121,070 7,155,237,000
31/01/2022 59,100 0.30 0.51 58,800 59,500 58,200 121,070 7,155,237,000
28/01/2022 59,100 0.30 0.51 58,800 59,500 58,200 121,070 7,155,237,000
27/01/2022 58,800 -1.00 -1.70 59,800 59,900 58,400 140,580 8,266,104,000
26/01/2022 59,800 0.60 1.00 59,200 60,000 58,500 111,630 6,675,474,000
25/01/2022 59,200 0.20 0.34 59,000 59,600 58,600 131,490 7,784,208,000
24/01/2022 59,000 -1.00 -1.69 60,000 60,500 58,400 136,620 8,060,580,000
21/01/2022 60,000 0.40 0.67 59,600 60,700 59,600 121,900 7,314,000,000
20/01/2022 59,100 0.50 0.85 58,600 59,500 58,300 125,970 7,444,827,000
19/01/2022 58,400 0.20 0.34 58,200 58,900 57,500 106,560 6,223,104,000
18/01/2022 58,500 0.60 1.03 57,900 59,300 57,400 134,950 7,894,575,000
17/01/2022 58,400 -0.70 -1.20 59,100 59,800 58,000 108,220 6,320,048,000
16/01/2022 59,100 0.90 1.52 58,200 60,000 56,800 143,140 8,459,574,000
14/01/2022 59,100 0.90 1.52 58,200 60,000 56,800 143,140 8,459,574,000
13/01/2022 58,200 0.10 0.17 58,100 58,500 56,900 138,320 8,050,224,000
12/01/2022 58,100 0.00 ■■ 0.00 58,100 58,100 56,500 135,170 7,853,377,000
11/01/2022 58,100 -0.90 -1.55 59,000 61,200 56,600 151,260 8,788,206,000
10/01/2022 59,000 -1.20 -2.03 60,200 61,000 58,400 121,710 7,180,890,000
09/01/2022 60,200 0.90 1.50 59,300 60,400 58,000 136,930 8,243,186,000
07/01/2022 60,200 0.90 1.50 59,300 60,400 58,000 136,930 8,243,186,000
06/01/2022 59,300 0.00 ■■ 0.00 57,800 59,600 58,400 125,400 7,436,220,000
05/01/2022 57,800 1.80 3.11 56,000 59,900 55,600 155,660 8,997,148,000
04/01/2022 56,000 1.10 1.96 54,900 56,100 54,700 137,870 7,720,720,000
03/01/2022 53,400 -0.60 -1.12 54,000 54,200 52,400 35,550 1,898,370,000
31/12/2021 54,900 0.10 0.18 54,800 55,300 53,800 131,590 7,224,291,000
30/12/2021 54,800 0.50 0.91 54,300 55,000 53,900 120,960 6,628,608,000
29/12/2021 54,300 -0.50 -0.92 54,800 55,300 53,000 132,860 7,214,298,000
23/12/2021 55,200 0.80 1.45 54,400 56,100 54,800 86,300 4,763,760,000
22/12/2021 55,200 0.80 1.45 54,400 56,100 54,800 86,300 4,763,760,000
21/12/2021 54,400 0.70 1.29 53,700 54,500 51,000 125,020 6,801,088,000
20/12/2021 53,700 0.40 0.74 53,300 54,100 52,800 103,300 5,547,210,000
19/12/2021 53,300 -3.20 -6.00 56,500 57,200 53,300 155,090 8,266,297,000
17/12/2021 53,300 -3.20 -6.00 56,500 57,200 53,300 155,090 8,266,297,000
16/12/2021 56,500 -0.40 -0.71 56,900 57,400 54,000 113,960 6,438,740,000
15/12/2021 56,900 -0.50 -0.88 57,400 58,100 55,000 117,280 6,673,232,000
14/12/2021 57,400 -0.10 -0.17 57,500 58,100 56,700 108,490 6,227,326,000
13/12/2021 57,500 3.00 5.22 54,500 58,300 55,700 121,990 7,014,425,000
12/12/2021 54,500 0.20 0.37 54,300 54,500 54,000 47,010 2,562,045,000
10/12/2021 54,500 0.20 0.37 54,300 54,500 54,000 47,010 2,562,045,000
09/12/2021 54,300 0.10 0.18 54,200 55,000 53,700 73,940 4,014,942,000
08/12/2021 54,200 0.20 0.37 54,000 55,100 53,900 60,950 3,303,490,000
07/12/2021 54,000 2.00 3.70 52,000 54,000 50,900 89,090 4,810,860,000
06/12/2021 52,000 -1.40 -2.69 53,400 53,100 50,600 60,510 3,146,520,000
04/12/2021 53,400 -0.60 -1.12 54,000 54,200 52,400 35,550 1,898,370,000
03/12/2021 53,400 -0.60 -1.12 54,000 54,200 52,400 35,550 1,898,370,000
02/12/2021 54,000 0.40 0.74 53,600 55,000 53,500 71,260 3,848,040,000
01/12/2021 53,600 0.10 0.19 53,500 55,200 53,400 87,410 4,685,176,000
30/11/2021 53,500 1.40 2.62 52,100 53,500 51,300 148,030 7,919,605,000
29/11/2021 52,100 0.30 0.58 51,800 53,000 50,500 77,640 4,045,044,000
28/11/2021 51,800 -0.20 -0.39 52,000 53,000 51,800 61,260 3,173,268,000
26/11/2021 51,800 -0.20 -0.39 52,000 53,000 51,800 61,260 3,173,268,000
25/11/2021 52,000 -0.30 -0.58 52,300 52,300 51,400 89,720 4,665,440,000
24/11/2021 52,300 -0.40 -0.76 52,700 53,100 51,300 33,530 1,753,619,000
23/11/2021 52,700 0.70 1.33 52,000 53,100 51,000 81,300 4,284,510,000
22/11/2021 52,000 -1.00 -1.92 53,000 52,900 51,500 69,820 3,630,640,000
21/11/2021 53,000 1.00 1.89 52,000 53,000 49,700 65,840 3,489,520,000
19/11/2021 53,000 1.00 1.89 52,000 53,000 49,700 65,840 3,489,520,000
18/11/2021 52,000 1.40 2.69 50,600 52,500 50,300 52,680 2,739,360,000
17/11/2021 50,600 1.60 3.16 49,000 50,600 49,000 52,050 2,633,730,000
16/11/2021 49,000 -1.50 -3.06 50,500 50,500 48,600 54,290 2,660,210,000
15/11/2021 50,500 -1.00 -1.98 50,500 51,000 48,600 111,430 5,627,215,000
14/11/2021 50,500 1.90 3.76 48,600 50,500 47,000 95,040 4,799,520,000
12/11/2021 50,500 1.90 3.76 48,600 50,500 47,000 95,040 4,799,520,000
11/11/2021 48,600 1.30 2.67 47,300 50,500 47,250 94,370 4,586,382,000
10/11/2021 52,000 -1.40 -2.69 52,000 52,300 50,600 77,550 4,032,600,000
09/11/2021 52,000 1.80 3.46 50,200 52,000 48,200 87,860 4,568,720,000
08/11/2021 50,200 0.30 0.60 49,900 51,200 50,000 79,470 3,989,394,000
07/11/2021 49,900 2.65 5.31 47,250 50,500 48,900 135,510 6,761,949,000
05/11/2021 49,900 2.65 5.31 47,250 50,500 48,900 135,510 6,761,949,000
04/11/2021 44,200 -0.90 -2.04 45,100 46,100 44,200 65,490 2,894,658,000
03/11/2021 44,200 -0.90 -2.04 45,100 46,100 44,200 65,490 2,894,658,000
02/11/2021 45,100 1.90 4.21 43,200 45,600 43,000 63,230 2,851,673,000
01/11/2021 43,200 -1.40 -3.24 44,600 44,600 43,200 73,940 3,194,208,000
31/10/2021 44,600 -0.10 -0.22 44,700 45,000 44,000 60,180 2,684,028,000
29/10/2021 44,600 -0.10 -0.22 44,700 45,000 44,000 60,180 2,684,028,000
28/10/2021 44,700 0.90 2.01 43,800 44,900 43,800 53,750 2,402,625,000
27/10/2021 43,800 0.65 1.48 43,150 43,900 43,000 59,940 2,625,372,000
26/10/2021 43,150 -0.05 -0.12 43,200 43,200 42,800 63,480 2,739,162,000
25/10/2021 43,200 0.10 0.23 43,100 43,400 43,000 67,600 2,920,320,000
23/10/2021 43,100 0.20 0.46 42,900 43,600 42,700 77,120 3,323,872,000
22/10/2021 43,100 0.20 0.46 42,900 43,600 42,700 77,120 3,323,872,000
21/10/2021 42,900 -0.10 -0.23 43,000 43,300 42,800 60,480 2,594,592,000
20/10/2021 43,000 -1.00 -2.33 44,000 44,200 43,000 45,080 1,938,440,000
19/10/2021 44,000 -0.45 -1.02 44,450 44,700 44,000 77,250 3,399,000,000
18/10/2021 44,450 0.05 0.11 44,400 44,450 44,000 85,430 3,797,363,500
16/10/2021 44,400 0.10 0.23 44,300 44,700 44,300 50,410 2,238,204,000
15/10/2021 44,400 0.10 0.23 44,300 44,700 44,300 50,410 2,238,204,000
14/10/2021 44,300 1.30 2.93 43,000 44,400 43,000 72,650 3,218,395,000
13/10/2021 43,000 -0.90 -2.09 43,900 44,000 43,000 59,490 2,558,070,000
12/10/2021 43,900 0.20 0.46 43,700 44,000 43,100 94,010 4,127,039,000
11/10/2021 43,700 0.20 0.46 43,500 43,800 43,300 86,670 3,787,479,000
08/10/2021 43,500 0.05 0.11 43,450 43,900 43,200 74,300 3,232,050,000
07/10/2021 43,450 0.05 0.12 43,450 43,800 43,450 51,700 2,246,365,000
06/10/2021 43,450 0.15 0.35 43,300 43,450 43,000 68,240 2,965,028,000
05/10/2021 43,300 0.40 0.92 42,900 43,400 42,900 54,620 2,365,046,000
04/10/2021 42,900 0.10 0.23 42,800 43,500 42,500 51,510 2,209,779,000
01/10/2021 42,800 0.30 0.70 42,500 43,500 42,500 47,260 2,022,728,000
30/09/2021 42,500 0.50 1.18 42,000 42,800 41,500 157,810 6,706,925,000
29/09/2021 42,000 -0.50 -1.19 42,500 42,800 41,800 47,060 1,976,520,000
28/09/2021 42,500 0.55 1.29 41,950 42,500 41,900 60,830 2,585,275,000
27/09/2021 41,950 0.05 0.12 41,950 42,200 41,800 134,590 5,646,050,500
26/09/2021 41,950 0.20 0.48 41,750 42,150 41,750 86,220 3,616,929,000
24/09/2021 41,950 0.20 0.48 41,750 42,150 41,750 86,220 3,616,929,000
23/09/2021 41,750 0.05 0.12 41,700 41,800 41,000 83,610 3,490,717,500
22/09/2021 41,700 0.70 1.68 41,000 41,800 40,800 72,910 3,040,347,000
21/09/2021 41,000 0.50 1.22 40,500 41,100 40,400 93,370 3,828,170,000
20/09/2021 40,500 -1.00 -2.47 41,500 42,500 40,400 144,990 5,872,095,000
17/09/2021 41,500 1.30 3.13 40,200 41,600 40,150 99,600 4,133,400,000
16/09/2021 40,200 -0.35 -0.87 40,550 40,800 40,000 66,940 2,690,988,000
15/09/2021 40,550 0.85 2.10 39,700 40,600 39,800 109,550 4,442,252,500
14/09/2021 39,700 -1.30 -3.27 41,000 41,100 39,700 101,460 4,027,962,000
13/09/2021 41,000 -1.30 -3.17 42,300 42,550 40,750 84,510 3,464,910,000
11/09/2021 42,300 0.25 0.59 42,050 42,750 42,000 84,910 3,591,693,000
10/09/2021 42,300 0.25 0.59 42,050 42,750 42,000 84,910 3,591,693,000
09/09/2021 42,050 0.25 0.59 41,800 42,150 41,500 59,810 2,515,010,500
08/09/2021 41,800 1.30 3.11 40,500 42,000 40,100 108,100 4,518,580,000
07/09/2021 40,500 -1.70 -4.20 42,200 42,400 40,500 109,740 4,444,470,000
06/09/2021 42,200 0.40 0.95 41,800 42,500 41,700 101,520 4,284,144,000
05/09/2021 40,500 1.25 3.09 39,250 40,100 38,700 62,500 2,531,250,000
03/09/2021 39,900 0.65 1.63 39,250 40,100 38,700 90,360 3,605,364,000
01/09/2021 41,800 -0.20 -0.48 42,000 42,600 40,250 115,320 4,820,376,000
31/08/2021 42,000 -0.05 -0.12 42,050 42,450 41,900 78,960 3,316,320,000
30/08/2021 42,050 0.35 0.83 41,700 42,100 41,700 80,320 3,377,456,000
27/08/2021 41,700 0.20 0.48 41,500 41,700 40,800 126,650 5,281,305,000
26/08/2021 41,500 -0.50 -1.20 42,000 42,800 41,500 67,920 2,818,680,000
25/08/2021 42,000 0.20 0.48 41,800 42,000 40,500 70,880 2,976,960,000
24/08/2021 41,800 0.30 0.72 41,500 41,800 40,000 152,160 6,360,288,000
23/08/2021 41,500 -0.20 -0.48 41,700 41,800 40,500 89,510 3,714,665,000
20/08/2021 41,700 -0.30 -0.72 42,000 42,100 41,700 53,910 2,248,047,000
19/08/2021 42,000 0.60 1.43 41,400 42,000 40,900 57,980 2,435,160,000
18/08/2021 41,400 0.25 0.60 41,150 41,400 40,950 53,500 2,214,900,000
17/08/2021 41,150 -0.70 -1.70 41,850 42,000 41,150 63,580 2,616,317,000
16/08/2021 41,850 -0.15 -0.36 42,000 42,400 41,700 80,930 3,386,920,500
13/08/2021 42,000 0.50 1.19 41,500 42,000 41,250 66,500 2,793,000,000
12/08/2021 41,500 0.50 1.20 41,000 41,650 40,800 69,690 2,892,135,000
11/08/2021 41,000 -0.25 -0.61 41,250 41,400 41,000 63,680 2,610,880,000
10/08/2021 41,250 0.15 0.36 41,100 41,300 41,000 72,080 2,973,300,000
09/08/2021 41,100 0.70 1.70 40,400 41,100 40,000 83,810 3,444,591,000
06/08/2021 40,400 -0.10 -0.25 40,500 41,000 40,150 89,860 3,630,344,000
05/08/2021 40,500 0.50 1.23 40,000 41,000 39,900 62,500 2,531,250,000
04/08/2021 40,000 0.10 0.25 39,900 40,200 39,750 104,410 4,176,400,000
03/08/2021 39,900 0.65 1.63 39,250 40,100 38,700 90,360 3,605,364,000
02/08/2021 39,250 0.20 0.51 39,050 39,550 39,050 131,970 5,179,822,500
30/07/2021 39,050 2.55 6.53 36,500 39,050 35,800 123,690 4,830,094,500
29/07/2021 36,500 0.80 2.19 35,700 36,500 35,200 36,780 1,342,470,000
28/07/2021 35,700 -0.30 -0.84 36,000 36,100 35,700 68,270 2,437,239,000
27/07/2021 36,000 -0.50 -1.39 36,500 36,950 36,000 77,380 2,785,680,000
26/07/2021 36,500 0.55 1.51 35,950 36,600 35,850 52,100 1,901,650,000
23/07/2021 35,950 -0.05 -0.14 36,000 36,500 34,700 123,720 4,447,734,000
21/07/2021 34,600 -0.10 -0.29 34,700 36,000 34,200 118,940 4,115,324,000
20/07/2021 34,450 -0.25 -0.73 34,700 34,700 34,400 80,250 2,764,612,500
19/07/2021 34,700 -0.45 -1.30 35,150 35,100 34,500 98,140 3,405,458,000
17/07/2021 35,150 -0.05 -0.14 35,200 35,250 35,100 44,810 1,575,071,500
16/07/2021 35,150 -0.05 -0.14 35,200 35,250 35,100 44,810 1,575,071,500
15/07/2021 35,200 -0.30 -0.85 35,500 35,600 35,000 112,430 3,957,536,000
14/07/2021 35,500 0.50 1.41 35,000 35,650 35,100 150,000 5,325,000,000
13/07/2021 35,000 0.40 1.14 34,600 35,100 34,600 120,820 4,228,700,000
12/07/2021 34,600 -0.15 -0.43 34,750 34,900 34,000 117,800 4,075,880,000
09/07/2021 34,750 -0.30 -0.86 35,050 35,050 34,600 108,380 3,766,205,000
08/07/2021 35,050 0.05 0.14 35,000 35,100 34,850 100,100 3,508,505,000
07/07/2021 35,000 -0.15 -0.43 35,150 35,350 34,850 111,140 3,889,900,000
06/07/2021 35,150 -0.25 -0.71 35,400 35,550 35,000 46,990 1,651,698,500
05/07/2021 35,400 0.05 0.14 35,350 35,700 34,950 113,550 4,019,670,000
02/07/2021 35,350 -0.45 -1.27 35,800 35,850 35,200 75,680 2,675,288,000
01/07/2021 35,800 0.05 0.14 35,750 36,000 35,700 65,290 2,337,382,000
30/06/2021 35,750 0.05 0.14 35,700 35,900 35,100 145,810 5,212,707,500
29/06/2021 35,700 0.60 1.68 35,100 36,000 35,050 132,380 4,725,966,000
28/06/2021 35,100 0.05 0.14 35,050 35,150 34,750 55,670 1,954,017,000
25/06/2021 35,050 -0.15 -0.43 35,200 35,500 34,750 83,210 2,916,510,500
24/06/2021 35,200 -0.05 -0.14 35,200 35,400 35,000 73,220 2,577,344,000
23/06/2021 35,200 -0.25 -0.71 35,450 35,500 34,850 109,750 3,863,200,000
22/06/2021 35,450 -0.25 -0.71 35,700 35,850 34,500 78,540 2,784,243,000
21/06/2021 35,700 -0.30 -0.84 35,550 35,800 35,400 50,880 1,816,416,000
18/06/2021 35,550 -0.15 -0.42 35,700 36,000 35,450 51,950 1,846,822,500
17/06/2021 35,700 -0.05 -0.14 35,700 35,800 35,450 53,820 1,921,374,000
16/06/2021 35,700 0.90 2.52 34,800 35,900 34,800 45,040 1,607,928,000
15/06/2021 34,400 0.05 0.15 34,350 34,500 34,350 21,790 749,576,000
14/06/2021 34,350 0.40 1.16 33,950 34,400 33,900 105,890 3,637,321,500
11/06/2021 33,950 -0.05 -0.15 33,950 34,000 33,900 134,600 4,569,670,000
10/06/2021 33,950 0.05 0.15 33,900 34,000 33,800 213,160 7,236,782,000
09/06/2021 33,900 -0.05 -0.15 33,950 34,000 33,800 134,610 4,563,279,000
08/06/2021 33,950 0.05 0.15 33,900 34,050 33,800 126,780 4,304,181,000
07/06/2021 33,900 -0.15 -0.44 34,050 34,200 33,900 101,790 3,450,681,000
04/06/2021 34,050 -0.05 -0.15 34,050 34,100 33,950 111,410 3,793,510,500
03/06/2021 34,050 0.05 0.15 34,000 34,400 33,800 107,140 3,648,117,000
02/06/2021 34,000 0.35 1.03 33,650 34,050 33,650 156,240 5,312,160,000
01/06/2021 33,650 -0.25 -0.74 33,900 34,150 33,650 59,810 2,012,606,500
31/05/2021 33,900 -2.10 -6.19 34,050 34,050 33,700 124,780 4,230,042,000
29/05/2021 34,050 0.05 0.15 34,000 34,150 33,800 73,460 2,501,313,000
28/05/2021 34,050 0.05 0.15 34,000 34,150 33,800 73,460 2,501,313,000
27/05/2021 34,000 -0.10 -0.29 34,000 34,200 33,900 156,420 5,318,280,000
26/05/2021 34,000 -0.10 -0.29 34,000 34,250 33,850 83,900 2,852,600,000
25/05/2021 34,000 -0.35 -1.03 34,350 34,650 34,000 79,840 2,714,560,000
24/05/2021 34,350 0.05 0.15 34,300 34,500 33,900 107,290 3,685,411,500
23/05/2021 34,300 -0.30 -0.87 34,600 34,800 34,000 178,080 6,108,144,000
21/05/2021 34,300 -0.30 -0.87 34,600 34,800 34,000 178,080 6,108,144,000
20/05/2021 34,600 -0.10 -0.29 34,700 34,900 34,000 116,280 4,023,288,000
19/05/2021 34,700 0.30 0.86 34,400 34,900 34,350 76,650 2,659,755,000
18/05/2021 34,400 0.50 1.45 33,900 34,600 33,800 94,940 3,265,936,000
17/05/2021 33,900 -0.10 -0.29 34,000 34,250 33,300 130,580 4,426,662,000
16/05/2021 34,000 0.20 0.59 34,000 34,800 33,850 108,640 3,693,760,000
14/05/2021 34,000 0.20 0.59 34,000 34,800 33,850 108,640 3,693,760,000
13/05/2021 34,000 -0.05 -0.15 34,000 34,200 33,850 55,000 1,870,000,000
12/05/2021 34,000 -0.20 -0.59 34,200 35,300 34,000 113,220 3,849,480,000
11/05/2021 34,200 -0.35 -1.02 34,550 34,850 34,200 92,210 3,153,582,000
10/05/2021 34,550 -0.05 -0.14 34,600 34,600 34,000 149,920 5,179,736,000
09/05/2021 34,600 -0.40 -1.16 35,000 35,500 34,300 163,850 5,669,210,000
07/05/2021 34,600 -0.40 -1.16 35,000 35,500 34,300 163,850 5,669,210,000
06/05/2021 35,000 -1.00 -2.86 36,000 36,000 34,750 188,980 6,614,300,000
05/05/2021 36,000 -0.20 -0.56 36,000 36,500 35,800 125,160 4,505,760,000
04/05/2021 36,000 -0.35 -0.97 36,350 36,100 34,000 236,390 8,510,040,000
03/05/2021 39,800 2.60 6.53 37,200 39,800 39,000 170 6,766,000
30/04/2021 36,350 -0.05 -0.14 36,400 36,550 36,200 97,560 3,546,306,000
29/04/2021 36,350 -0.05 -0.14 36,400 36,550 36,200 97,560 3,546,306,000
28/04/2021 36,400 0.05 0.14 36,350 36,500 36,100 185,140 6,739,096,000
27/04/2021 36,350 0.05 0.14 36,300 36,400 36,100 132,890 4,830,551,500
26/04/2021 36,300 0.10 0.28 36,200 36,550 35,850 148,450 5,388,735,000
23/04/2021 36,200 1.00 2.76 35,200 36,600 35,200 68,750 2,488,750,000
22/04/2021 35,200 -1.60 -4.55 36,800 36,800 35,200 80,930 2,848,736,000
21/04/2021 36,800 -0.10 -0.27 36,900 37,200 36,500 142,060 5,227,808,000
20/04/2021 36,800 -0.10 -0.27 36,900 37,200 36,500 142,060 5,227,808,000
19/04/2021 36,900 1.00 2.71 35,900 36,900 35,900 186,450 6,880,005,000
16/04/2021 35,900 -0.10 -0.28 36,000 36,500 35,600 163,770 5,879,343,000
15/04/2021 36,000 -0.90 -2.50 36,900 37,250 36,000 117,500 4,230,000,000
14/04/2021 36,900 -0.10 -0.27 37,000 37,000 36,300 81,670 3,013,623,000
13/04/2021 37,000 0.10 0.27 36,900 37,200 36,400 124,000 4,588,000,000
12/04/2021 36,900 0.50 1.36 36,600 37,000 36,600 109,390 4,036,491,000
09/04/2021 36,600 0.30 0.82 36,300 36,700 36,150 78,050 2,856,630,000
08/04/2021 36,300 0.35 0.96 35,950 36,300 35,450 67,450 2,448,435,000
07/04/2021 35,950 -0.10 -0.28 36,050 36,100 35,500 68,560 2,464,732,000
06/04/2021 36,050 -0.75 -2.08 36,800 36,750 35,800 71,810 2,588,750,500
05/04/2021 36,800 -0.25 -0.68 37,050 37,450 35,950 110,610 4,070,448,000
02/04/2021 37,050 -0.15 -0.40 37,200 37,400 36,950 46,540 1,724,307,000
01/04/2021 37,200 1.00 2.69 36,200 37,200 36,000 117,530 4,372,116,000
31/03/2021 36,200 0.20 0.55 36,000 36,600 36,000 56,780 2,055,436,000
30/03/2021 36,000 0.60 1.67 35,400 36,100 35,350 111,850 4,026,600,000
29/03/2021 35,400 0.30 0.85 35,100 35,400 35,100 105,720 3,742,488,000
26/03/2021 35,100 0.10 0.28 35,000 35,400 34,350 76,480 2,684,448,000
25/03/2021 35,000 0.30 0.86 34,700 35,000 34,500 117,530 4,113,550,000
24/03/2021 34,700 -0.20 -0.58 34,900 35,000 34,000 107,880 3,743,436,000
23/03/2021 34,900 -0.60 -1.72 35,500 35,400 34,300 152,180 5,311,082,000
22/03/2021 35,500 -0.40 -1.13 35,900 36,000 35,300 62,020 2,201,710,000
19/03/2021 35,900 -0.90 -2.51 36,800 36,000 34,900 86,830 3,117,197,000
18/03/2021 36,800 0.30 0.82 36,500 37,000 36,150 56,030 2,061,904,000
17/03/2021 36,500 1.20 3.29 35,300 36,600 34,000 203,080 7,412,420,000
16/03/2021 35,300 0.80 2.27 34,500 35,500 32,200 521,960 18,425,188,000
15/03/2021 34,500 -0.95 -2.75 35,450 35,450 34,500 64,140 2,212,830,000
12/03/2021 35,450 -0.95 -2.68 36,400 36,300 35,400 123,410 4,374,884,500
11/03/2021 36,400 -0.40 -1.10 36,800 37,000 36,000 194,000 7,061,600,000
10/03/2021 36,800 -0.20 -0.54 37,000 37,500 35,550 224,580 8,264,544,000
09/03/2021 37,000 2.00 5.41 35,000 37,200 34,000 214,290 7,928,730,000
08/03/2021 35,000 -0.10 -0.29 35,000 35,300 34,500 111,170 3,890,950,000
05/03/2021 35,000 0.70 2.00 34,300 35,000 33,800 104,760 3,666,600,000
04/03/2021 34,300 -0.85 -2.48 35,150 35,500 34,250 81,730 2,803,339,000
03/03/2021 35,150 0.05 0.14 35,100 35,300 34,900 87,440 3,073,516,000
02/03/2021 35,100 0.05 0.14 35,050 35,700 34,850 83,620 2,935,062,000
01/03/2021 35,050 0.85 2.43 34,200 35,100 34,300 71,640 2,510,982,000
26/02/2021 34,200 -0.10 -0.29 34,300 34,400 33,800 96,790 3,310,218,000
25/02/2021 34,300 -0.20 -0.58 34,500 34,800 34,000 125,370 4,300,191,000
24/02/2021 34,500 -0.20 -0.58 34,700 35,000 34,250 116,380 4,015,110,000
23/02/2021 34,700 -0.60 -1.73 35,300 35,350 34,600 140,340 4,869,798,000
22/02/2021 35,300 0.30 0.85 35,000 35,500 34,700 144,130 5,087,789,000
19/02/2021 35,000 -0.25 -0.71 35,250 35,350 34,600 99,790 3,492,650,000
18/02/2021 35,250 0.30 0.85 34,950 35,350 34,700 89,310 3,148,177,500
17/02/2021 34,950 0.85 2.43 34,100 35,050 34,200 87,970 3,074,551,500
10/02/2021 34,100 0.60 1.76 33,500 34,300 33,450 183,990 6,274,059,000
09/02/2021 34,100 0.60 1.76 33,500 34,300 33,450 183,990 6,274,059,000
08/02/2021 33,500 -1.55 -4.63 35,050 35,200 32,950 96,450 3,231,075,000
05/02/2021 35,050 -0.55 -1.57 35,600 36,200 35,050 160,810 5,636,390,500
05/01/2021 33,700 0.10 0.30 33,600 33,750 33,500 64,980 2,189,826,000
04/01/2021 33,600 0.25 0.74 33,350 33,600 33,300 116,050 3,899,280,000
31/12/2020 33,350 0.25 0.75 33,100 33,500 33,100 782,430 26,094,040,500
30/12/2020 33,100 -0.05 -0.15 33,150 33,150 33,000 2,817,080 93,245,348,000
29/12/2020 33,150 0.00 ■■ 0.00 33,100 33,200 33,000 85,851 2,845,960,650
28/12/2020 33,100 0.00 ■■ 0.00 33,100 33,350 33,000 278,319 9,212,358,900
27/12/2020 33,100 0.10 0.30 32,950 33,150 32,950 136,447 4,516,395,700
25/12/2020 33,100 0.10 0.30 32,950 33,150 32,950 136,447 4,516,395,700
24/12/2020 32,950 0.00 ■■ 0.00 33,000 33,400 32,800 81,115 2,672,739,250
23/12/2020 33,000 -0.10 -0.30 33,100 33,250 33,000 160,563 5,298,579,000
22/12/2020 33,100 0.00 ■■ 0.00 33,150 33,250 32,850 153,869 5,093,063,900
21/12/2020 33,150 0.00 ■■ 0.00 33,150 33,150 32,950 68,890 2,283,703,500
20/12/2020 33,150 0.00 ■■ 0.00 33,100 33,200 32,900 101,017 3,348,713,550
18/12/2020 33,150 0.00 ■■ 0.00 33,100 33,200 32,900 101,017 3,348,713,550
17/12/2020 33,100 0.00 ■■ 0.00 33,100 33,250 32,900 87,937 2,910,714,700
16/12/2020 33,100 0.00 ■■ 0.00 33,150 33,250 32,950 121,317 4,015,592,700
15/12/2020 33,150 0.00 ■■ 0.00 33,150 33,200 33,000 88,076 2,919,719,400
14/12/2020 33,150 0.00 ■■ 0.00 33,150 33,250 33,100 48,453 1,606,216,950
13/12/2020 33,150 0.00 ■■ 0.00 33,150 33,200 33,100 70,724 2,344,500,600
11/12/2020 33,150 0.00 ■■ 0.00 33,150 33,200 33,100 70,724 2,344,500,600
10/12/2020 33,150 -0.10 -0.30 33,250 33,250 33,150 42,992 1,425,184,800
09/12/2020 33,250 0.00 ■■ 0.00 33,250 33,250 33,100 46,867 1,558,327,750
08/12/2020 33,250 0.10 0.30 33,150 33,250 32,900 165,270 5,495,227,500
07/12/2020 33,150 0.00 ■■ 0.00 33,100 33,300 32,950 154,343 5,116,470,450
04/12/2020 33,200 0.05 0.15 33,150 33,350 33,000 923,440 30,658,208,000
03/12/2020 33,150 0.00 ■■ 0.00 33,150 33,450 32,950 160,117 5,307,878,550
02/12/2020 33,150 0.10 0.30 33,050 33,150 32,800 103,710 3,437,986,500
01/12/2020 33,050 -0.10 -0.30 33,100 33,100 32,900 154,997 5,122,650,850
30/11/2020 33,250 -0.05 -0.15 33,250 33,400 33,050 1,334,620 44,376,115,000
27/11/2020 33,250 -0.05 -0.15 33,250 33,400 33,050 1,334,620 44,376,115,000
26/11/2020 33,250 0.10 0.30 33,150 33,250 32,950 1,787,120 59,421,740,000
25/11/2020 33,150 -0.05 -0.15 33,200 33,400 33,100 1,982,980 65,735,787,000
24/11/2020 33,200 -0.05 -0.15 33,200 33,450 33,050 1,681,510 55,826,132,000
23/11/2020 33,200 -0.05 -0.15 33,250 33,350 33,000 1,542,790 51,220,628,000
20/11/2020 33,250 0.00 ■■ 0.00 33,200 33,500 32,700 185,046 6,152,779,500
19/11/2020 33,200 0.10 0.30 33,100 33,200 33,000 103,345 3,431,054,000
18/11/2020 33,100 -0.10 -0.30 33,200 33,350 33,050 1,240,560 41,062,536,000
17/11/2020 33,200 -0.10 -0.30 33,300 33,300 33,200 97,105 3,223,886,000
16/11/2020 33,300 -0.10 -0.30 33,400 33,550 33,100 94,921 3,160,869,300
13/11/2020 33,400 0.00 ■■ 0.00 33,400 33,450 33,150 104,267 3,482,517,800
12/11/2020 33,400 0.00 ■■ 0.00 33,350 33,600 33,250 107,187 3,580,045,800
11/11/2020 33,350 0.10 0.30 33,300 33,550 33,250 110,246 3,676,704,100
10/11/2020 33,300 0.00 ■■ 0.00 33,250 33,600 33,250 121,455 4,044,451,500
09/11/2020 33,250 0.00 ■■ 0.00 33,250 33,400 33,150 87,682 2,915,426,500
06/11/2020 33,250 0.00 ■■ 0.00 33,250 33,400 33,200 68,050 2,262,662,500
05/11/2020 33,250 0.10 0.30 33,150 33,350 33,000 63,753 2,119,787,250
04/11/2020 33,150 -0.10 -0.30 33,300 33,450 33,100 109,566 3,632,112,900
03/11/2020 33,300 0.00 ■■ 0.00 33,300 33,400 33,300 53,320 1,775,556,000
02/11/2020 33,300 0.00 ■■ 0.00 33,300 33,450 33,200 37,197 1,238,660,100
30/10/2020 33,300 0.00 ■■ 0.00 33,250 33,450 33,250 62,173 2,070,360,900
29/10/2020 33,250 0.00 ■■ 0.00 33,200 33,500 32,700 62,392 2,074,534,000
28/10/2020 33,200 -0.10 -0.30 33,350 33,350 33,150 41,005 1,361,366,000
27/10/2020 33,350 0.00 ■■ 0.00 33,350 33,450 33,300 42,210 1,407,703,500
26/10/2020 33,350 -7.90 -23.69 41,250 33,400 33,000 55,517 1,851,491,950
25/10/2020 41,250 -0.30 -0.73 41,500 41,550 41,200 110,201 4,545,791,250
23/10/2020 41,250 -0.30 -0.73 41,500 41,550 41,200 110,201 4,545,791,250
22/10/2020 41,500 0.00 ■■ 0.00 41,550 41,750 41,000 241,798 10,034,617,000
21/10/2020 41,550 0.10 0.24 41,450 41,750 41,400 118,842 4,937,885,100
20/10/2020 41,450 -0.30 -0.72 41,750 41,750 40,950 109,178 4,525,428,100
19/10/2020 41,750 0.10 0.24 41,600 41,950 41,500 167,636 6,998,803,000
18/10/2020 41,600 0.10 0.24 41,500 41,850 41,500 143,933 5,987,612,800
16/10/2020 41,600 0.10 0.24 41,500 41,850 41,500 143,933 5,987,612,800
15/10/2020 41,500 0.20 0.48 41,300 42,000 41,200 1,605,180 66,614,970,000
14/10/2020 41,300 -0.10 -0.24 41,350 41,400 41,150 164,670 6,800,871,000
13/10/2020 41,350 0.00 ■■ 0.00 41,350 41,500 41,150 112,268 4,642,281,800
12/10/2020 41,350 0.00 ■■ 0.00 41,350 41,450 41,150 174,310 7,207,718,500
10/10/2020 41,350 0.30 0.73 41,050 41,500 40,500 66,255 2,739,644,250
09/10/2020 41,350 0.30 0.73 41,050 41,500 40,500 66,255 2,739,644,250
08/10/2020 41,050 -0.30 -0.73 41,350 41,350 41,000 53,496 2,196,010,800
07/10/2020 41,350 0.00 ■■ 0.00 41,350 41,600 41,100 115,233 4,764,884,550
06/10/2020 41,350 0.40 0.97 41,000 41,500 41,000 71,135 2,941,432,250
05/10/2020 41,000 0.00 ■■ 0.00 41,000 41,200 40,050 118,699 4,866,659,000
03/10/2020 41,000 0.00 ■■ 0.00 41,000 41,200 40,850 43,545 1,785,345,000
02/10/2020 41,000 0.00 ■■ 0.00 41,000 41,200 40,850 43,545 1,785,345,000
01/10/2020 41,000 -0.20 -0.49 41,200 41,300 40,950 59,054 2,421,214,000
30/09/2020 41,200 0.00 ■■ 0.00 41,200 41,400 40,950 54,850 2,259,820,000
29/09/2020 41,200 -0.30 -0.73 41,550 41,600 40,950 43,349 1,785,978,800
28/09/2020 41,550 -0.30 -0.72 41,800 42,000 41,450 51,439 2,137,290,450
27/09/2020 41,800 0.60 1.44 41,200 42,050 41,100 33,111 1,384,039,800
25/09/2020 41,800 0.60 1.44 41,200 42,050 41,100 33,111 1,384,039,800
24/09/2020 41,200 -0.10 -0.24 41,350 41,400 41,100 77,221 3,181,505,200
23/09/2020 41,350 0.10 0.24 41,300 41,500 41,150 56,147 2,321,678,450
22/09/2020 41,300 0.10 0.24 41,200 41,450 41,000 151,056 6,238,612,800
21/09/2020 41,200 0.10 0.24 41,150 41,400 41,000 41,747 1,719,976,400
18/09/2020 41,150 0.10 0.24 41,050 41,300 40,900 62,377 2,566,813,550
17/09/2020 41,050 0.10 0.24 40,900 41,150 40,900 113,086 4,642,180,300
16/09/2020 40,900 0.10 0.24 40,750 41,000 40,750 39,725 1,624,752,500
15/09/2020 40,750 0.30 0.74 40,500 40,950 40,500 51,653 2,104,859,750
14/09/2020 40,500 -0.30 -0.74 40,800 40,900 40,400 41,094 1,664,307,000
11/09/2020 40,800 -0.20 -0.49 40,950 41,100 40,500 47,271 1,928,656,800
10/09/2020 40,950 -0.10 -0.24 41,100 41,100 40,550 84,430 3,457,408,500
09/09/2020 41,100 -0.10 -0.24 41,200 41,250 41,000 945,110 38,844,021,000
08/09/2020 41,200 0.00 ■■ 0.00 41,200 41,500 41,100 65,358 2,692,749,600
07/09/2020 41,200 0.10 0.24 41,150 41,300 40,900 45,490 1,874,188,000
04/09/2020 41,150 0.00 ■■ 0.00 41,100 41,200 40,900 81,987 3,373,765,050
03/09/2020 41,100 0.10 0.24 41,000 41,400 41,000 64,667 2,657,813,700
02/09/2020 41,000 0.00 ■■ 0.00 41,000 42,000 40,850 42,709 1,751,069,000
01/09/2020 41,000 0.00 ■■ 0.00 41,000 42,000 40,850 42,709 1,751,069,000
31/08/2020 41,000 -0.80 -1.95 41,800 42,150 41,000 79,589 3,263,149,000
28/08/2020 41,800 0.00 ■■ 0.00 41,800 41,900 41,600 39,961 1,670,369,800
27/08/2020 41,800 0.00 ■■ 0.00 41,750 42,000 41,300 87,429 3,654,532,200
26/08/2020 41,750 0.00 ■■ 0.00 41,700 41,750 41,650 39,920 1,666,660,000
25/08/2020 41,700 -0.10 -0.24 41,800 41,800 41,550 62,822 2,619,677,400
24/08/2020 41,800 -0.10 -0.24 41,900 41,900 41,700 43,809 1,831,216,200
21/08/2020 41,900 0.00 ■■ 0.00 41,900 41,950 41,750 36,703 1,537,855,700
20/08/2020 41,900 0.00 ■■ 0.00 41,850 42,000 41,800 28,181 1,180,783,900
19/08/2020 41,850 0.10 0.24 41,750 42,000 41,500 56,486 2,363,939,100
18/08/2020 41,750 0.80 1.92 41,000 41,750 40,800 101,283 4,228,565,250
17/08/2020 41,000 0.50 1.22 40,500 41,000 40,500 81,042 3,322,722,000
14/08/2020 40,500 -0.50 -1.23 41,000 41,350 40,450 112,101 4,540,090,500
13/08/2020 41,000 -0.50 -1.22 41,500 41,700 41,000 131,148 5,377,068,000
12/08/2020 41,500 0.10 0.24 41,400 41,600 41,150 54,600 2,265,900,000
11/08/2020 41,400 -0.50 -1.21 41,850 41,850 41,350 69,554 2,879,535,600
10/08/2020 41,850 -0.10 -0.24 42,000 42,400 41,800 43,028 1,800,721,800
07/08/2020 42,000 -0.30 -0.71 42,250 42,550 41,900 69,657 2,925,594,000
06/08/2020 42,250 0.00 ■■ 0.00 42,200 42,350 41,750 57,221 2,417,587,250
05/08/2020 42,200 0.20 0.47 42,000 42,250 41,800 65,656 2,770,683,200
04/08/2020 42,000 0.10 0.24 41,850 42,000 41,700 63,716 2,676,072,000
03/08/2020 41,850 0.10 0.24 41,800 41,950 41,700 47,844 2,002,271,400
31/07/2020 41,800 0.00 ■■ 0.00 41,800 41,950 41,650 22,787 952,496,600
30/07/2020 41,800 0.10 0.24 41,700 41,800 41,700 96,212 4,021,661,600
29/07/2020 41,700 -0.10 -0.24 41,800 41,850 41,600 93,468 3,897,615,600
28/07/2020 41,350 0.00 ■■ 0.00 41,350 42,000 41,350 66,373 2,744,523,550
27/07/2020 41,350 -0.40 -0.97 41,750 41,750 41,000 109,054 4,509,382,900
26/07/2020 41,750 0.00 ■■ 0.00 41,800 42,000 41,500 45,948 1,918,329,000
24/07/2020 41,750 0.00 ■■ 0.00 41,800 42,000 41,500 45,948 1,918,329,000
23/07/2020 41,800 0.20 0.48 41,600 42,000 41,150 58,600 2,449,480,000
22/07/2020 41,600 0.00 ■■ 0.00 41,600 41,700 41,250 36,736 1,528,217,600
21/07/2020 41,600 0.00 ■■ 0.00 41,650 41,800 41,450 41,186 1,713,337,600
20/07/2020 41,650 0.10 0.24 41,550 41,750 41,350 53,780 2,239,937,000
18/07/2020 41,550 0.10 0.24 41,450 41,700 41,350 36,033 1,497,171,150
17/07/2020 41,550 0.10 0.24 41,450 41,700 41,350 36,033 1,497,171,150
16/07/2020 41,450 -0.10 -0.24 41,550 41,650 41,350 45,878 1,901,643,100
15/07/2020 41,550 0.30 0.72 41,200 41,600 41,200 35,135 1,459,859,250
14/07/2020 41,200 0.10 0.24 41,100 41,200 41,000 37,670 1,552,004,000
13/07/2020 41,100 -0.20 -0.49 41,300 41,400 41,050 59,980 2,465,178,000
12/07/2020 41,300 -0.10 -0.24 41,400 41,700 41,250 32,197 1,329,736,100
10/07/2020 41,300 -0.10 -0.24 41,400 41,700 41,250 32,197 1,329,736,100
09/07/2020 41,400 0.30 0.72 41,150 41,500 41,150 35,434 1,466,967,600
08/07/2020 41,150 -0.40 -0.97 41,500 41,850 41,150 92,829 3,819,913,350
07/07/2020 41,500 0.10 0.24 41,400 41,550 41,000 50,931 2,113,636,500
06/07/2020 41,400 0.10 0.24 41,300 41,500 40,650 43,637 1,806,571,800
05/07/2020 41,300 0.30 0.73 41,050 41,500 40,300 39,972 1,650,843,600
03/07/2020 41,300 0.30 0.73 41,050 41,500 40,300 39,972 1,650,843,600
02/07/2020 41,050 -1.20 -2.92 42,200 42,200 40,500 46,198 1,896,427,900
01/07/2020 42,200 -0.30 -0.71 42,450 42,800 40,500 56,681 2,391,938,200
30/06/2020 42,450 0.40 0.94 42,100 42,450 39,200 91,319 3,876,491,550
29/06/2020 42,100 -0.10 -0.24 42,200 42,300 41,950 48,601 2,046,102,100
28/06/2020 42,200 0.40 0.95 41,800 42,400 41,900 818,670 34,547,874,000
26/06/2020 42,200 0.40 0.95 41,800 42,400 41,900 818,670 34,547,874,000
25/06/2020 41,800 -0.20 -0.48 42,000 41,900 41,650 62,087 2,595,236,600
24/06/2020 42,000 0.00 ■■ 0.00 42,000 42,050 41,700 57,884 2,431,128,000
23/06/2020 42,000 0.60 1.43 41,400 42,500 41,900 119,635 5,024,670,000
22/06/2020 41,400 0.30 0.72 41,150 41,500 41,150 37,922 1,569,970,800
19/06/2020 41,150 -0.10 -0.24 41,300 41,600 41,150 46,347 1,907,179,050
18/06/2020 41,300 -0.20 -0.48 41,450 41,500 41,000 36,684 1,515,049,200
17/06/2020 41,450 0.05 0.12 41,400 42,000 41,200 689,500 28,579,775,000
16/06/2020 41,400 0.30 0.72 41,150 41,500 40,950 56,352 2,332,972,800
15/06/2020 41,150 0.00 ■■ 0.00 41,100 41,450 40,750 26,723 1,099,651,450
14/06/2020 41,100 -0.70 -1.70 41,800 41,900 40,900 33,669 1,383,795,900
12/06/2020 41,100 -0.70 -1.70 41,800 41,900 40,900 33,669 1,383,795,900
11/06/2020 41,800 0.30 0.72 41,500 42,400 41,500 47,337 1,978,686,600
10/06/2020 41,500 0.10 0.24 41,350 41,800 41,000 59,366 2,463,689,000
09/06/2020 41,300 0.00 ■■ 0.00 41,300 41,600 40,500 45,756 1,889,722,800
08/06/2020 41,300 0.00 ■■ 0.00 41,300 41,450 40,850 31,613 1,305,616,900
06/06/2020 41,300 -0.30 -0.73 41,600 41,500 40,600 59,758 2,468,005,400
05/06/2020 41,300 -0.30 -0.73 41,600 41,500 40,600 59,758 2,468,005,400
04/06/2020 41,600 0.20 0.48 41,400 41,900 40,000 74,417 3,095,747,200
03/06/2020 41,400 0.40 0.97 41,000 42,200 41,000 29,291 1,212,647,400
02/06/2020 41,000 -1.60 -3.90 42,600 42,600 40,000 94,192 3,861,872,000
01/06/2020 42,600 0.10 0.23 42,550 42,950 42,450 72,226 3,076,827,600
31/05/2020 42,550 0.40 0.94 42,100 42,600 42,100 48,378 2,058,483,900
29/05/2020 42,550 0.40 0.94 42,100 42,600 42,100 48,378 2,058,483,900
28/05/2020 42,100 0.40 0.95 41,700 43,300 38,800 73,311 3,086,393,100
27/05/2020 41,700 -0.30 -0.72 42,000 41,900 41,600 27,787 1,158,717,900
26/05/2020 42,000 -0.20 -0.48 42,200 42,500 42,000 62,515 2,625,630,000
25/05/2020 42,200 -0.10 -0.24 42,350 42,650 42,150 72,947 3,078,363,400
24/05/2020 42,350 -0.10 -0.24 42,450 42,700 42,350 53,711 2,274,660,850
22/05/2020 42,350 -0.10 -0.24 42,450 42,700 42,350 53,711 2,274,660,850
21/05/2020 42,450 0.10 0.24 42,400 42,650 42,200 50,480 2,142,876,000
20/05/2020 42,400 -0.10 -0.24 42,500 42,550 41,900 90,859 3,852,421,600
19/05/2020 42,500 0.30 0.71 42,250 42,800 42,350 73,473 3,122,602,500
18/05/2020 42,250 0.40 0.95 41,850 42,400 41,750 110,000 4,647,500,000
17/05/2020 41,850 0.10 0.24 41,700 41,950 41,650 68,066 2,848,562,100
15/05/2020 41,850 0.10 0.24 41,700 41,950 41,650 68,066 2,848,562,100
14/05/2020 41,700 -0.20 -0.48 41,900 42,250 41,300 47,309 1,972,785,300
13/05/2020 41,900 -0.30 -0.72 42,200 42,550 41,900 61,168 2,562,939,200
12/05/2020 42,200 -0.20 -0.47 42,400 42,350 41,950 70,073 2,957,080,600
11/05/2020 42,400 0.00 ■■ 0.00 42,350 42,600 42,150 65,413 2,773,511,200
10/05/2020 42,350 0.10 0.24 42,200 42,500 42,150 108,224 4,583,286,400
08/05/2020 42,350 0.10 0.24 42,200 42,500 42,150 108,224 4,583,286,400
07/05/2020 42,200 0.10 0.24 42,100 42,350 41,950 67,833 2,862,552,600
06/05/2020 42,100 0.10 0.24 42,050 42,400 42,000 25,208 1,061,256,800
05/05/2020 42,050 0.00 ■■ 0.00 42,000 42,400 42,000 76,440 3,214,302,000
04/05/2020 42,000 -0.20 -0.48 42,200 42,250 41,350 31,448 1,320,816,000
01/05/2020 42,200 0.40 0.95 41,800 43,000 41,750 100,025 4,221,055,000
30/04/2020 42,200 0.40 0.95 41,800 43,000 41,750 100,025 4,221,055,000
29/04/2020 42,200 0.40 0.95 41,800 43,000 41,750 100,025 4,221,055,000
28/04/2020 41,800 1.00 2.39 40,800 41,800 41,000 123,143 5,147,377,400
27/04/2020 40,800 -0.70 -1.72 41,500 41,450 40,800 97,783 3,989,546,400
26/04/2020 41,500 0.10 0.24 41,400 41,500 41,000 98,174 4,074,221,000
24/04/2020 41,500 0.10 0.24 41,400 41,500 41,000 98,174 4,074,221,000
23/04/2020 41,400 0.00 ■■ 0.00 41,400 41,500 41,400 59,223 2,451,832,200
22/04/2020 41,400 0.00 ■■ 0.00 41,400 41,600 41,350 50,886 2,106,680,400
21/04/2020 41,400 -0.10 -0.24 41,500 41,600 41,000 46,810 1,937,934,000
20/04/2020 41,500 -0.10 -0.24 41,600 41,600 41,400 34,168 1,417,972,000
19/04/2020 41,600 0.10 0.24 41,450 41,600 41,350 51,465 2,140,944,000
17/04/2020 41,600 0.10 0.24 41,450 41,600 41,350 51,465 2,140,944,000
16/04/2020 41,450 -0.20 -0.48 41,650 41,650 41,400 43,897 1,819,530,650
15/04/2020 41,650 -0.10 -0.24 41,700 41,750 41,550 10,064 419,165,600
14/04/2020 41,700 -0.30 -0.72 42,000 41,900 41,000 76,009 3,169,575,300
13/04/2020 42,000 0.40 0.95 41,650 42,000 41,400 22,362 939,204,000
12/04/2020 41,650 -0.10 -0.24 41,800 41,800 41,350 61,788 2,573,470,200
10/04/2020 41,650 -0.10 -0.24 41,800 41,800 41,350 61,788 2,573,470,200
09/04/2020 41,800 -0.10 -0.24 41,900 41,900 41,000 91,080 3,807,144,000
08/04/2020 41,900 0.10 0.24 41,800 42,000 41,700 58,604 2,455,507,600
07/04/2020 41,800 0.50 1.20 41,300 42,050 41,000 51,893 2,169,127,400
06/04/2020 41,300 0.00 ■■ 0.00 41,300 41,850 41,000 36,972 1,526,943,600
03/04/2020 41,300 0.20 0.48 41,100 41,350 41,100 46,497 1,920,326,100
02/04/2020 41,100 0.10 0.24 41,000 41,250 40,900 53,536 2,200,329,600
01/04/2020 41,100 0.10 0.24 41,000 41,250 40,900 53,536 2,200,329,600
31/03/2020 41,000 0.00 ■■ 0.00 41,000 41,450 41,000 43,675 1,790,675,000
30/03/2020 41,000 0.00 ■■ 0.00 40,950 41,250 40,850 22,393 918,113,000
29/03/2020 40,950 -0.10 -0.24 41,050 41,800 40,900 31,236 1,279,114,200
27/03/2020 40,950 -0.10 -0.24 41,050 41,800 40,900 31,236 1,279,114,200
26/03/2020 41,050 -0.30 -0.73 41,350 41,700 41,000 33,604 1,379,444,200
25/03/2020 41,350 0.00 ■■ 0.00 41,350 41,800 41,350 37,974 1,570,224,900
24/03/2020 41,350 0.20 0.48 41,150 41,500 40,900 40,330 1,667,645,500
23/03/2020 41,150 -0.50 -1.22 41,650 41,600 41,000 42,485 1,748,257,750
22/03/2020 41,650 0.00 ■■ 0.00 41,650 41,950 41,550 44,957 1,872,459,050
20/03/2020 41,650 0.00 ■■ 0.00 41,650 41,950 41,550 44,957 1,872,459,050
19/03/2020 41,650 0.10 0.24 41,500 41,800 41,500 38,182 1,590,280,300
18/03/2020 41,500 1.00 2.41 40,550 41,600 40,550 43,696 1,813,384,000
17/03/2020 40,550 0.00 ■■ 0.00 40,550 40,850 40,550 45,678 1,852,242,900
16/03/2020 40,550 -0.35 -0.86 40,900 40,900 40,450 349,160 14,158,438,000
13/03/2020 40,900 0.30 0.73 40,600 41,800 40,150 376,010 15,378,809,000
12/03/2020 40,600 -0.40 -0.99 41,000 41,000 40,400 357,690 14,522,214,000
11/03/2020 41,000 -0.30 -0.73 41,300 41,500 40,600 260,900 10,696,900,000
10/03/2020 41,300 0.20 0.48 41,100 41,450 40,950 44,548 1,839,832,400
09/03/2020 41,100 -0.70 -1.70 41,800 41,550 41,100 49,200 2,022,120,000
07/03/2020 41,800 0.30 0.72 41,550 42,100 41,450 59,091 2,470,003,800
06/03/2020 41,800 0.30 0.72 41,550 42,100 41,450 59,091 2,470,003,800
05/03/2020 41,550 0.00 ■■ 0.00 41,550 41,900 41,550 54,200 2,252,010,000
04/03/2020 41,550 0.00 ■■ 0.00 41,500 41,700 41,400 63,686 2,646,153,300
03/03/2020 41,500 0.20 0.48 41,300 41,600 41,250 55,192 2,290,468,000
02/03/2020 41,300 -0.40 -0.97 41,700 41,850 41,300 68,266 2,819,385,800
28/02/2020 41,700 -0.20 -0.48 41,900 42,150 40,450 42,896 1,788,763,200
27/02/2020 41,900 -0.10 -0.24 41,950 42,000 40,500 64,492 2,702,214,800
26/02/2020 41,950 0.00 ■■ 0.00 42,000 42,350 41,950 54,530 2,287,533,500
25/02/2020 42,000 0.20 0.48 41,800 42,100 41,650 30,363 1,275,246,000
24/02/2020 41,800 -0.20 -0.48 41,950 41,950 41,600 62,347 2,606,104,600
21/02/2020 41,950 -0.30 -0.72 42,300 42,450 41,650 98,664 4,138,954,800
20/02/2020 42,300 -0.20 -0.47 42,450 42,650 41,800 52,789 2,232,974,700
19/02/2020 42,450 0.10 0.24 42,400 42,500 42,200 65,627 2,785,866,150
18/02/2020 42,400 -0.10 -0.24 42,550 42,750 42,400 80,373 3,407,815,200
17/02/2020 42,550 0.00 ■■ 0.00 42,500 42,700 42,200 32,843 1,397,469,650
15/02/2020 42,500 0.00 ■■ 0.00 42,450 42,650 42,300 55,290 2,349,825,000
14/02/2020 42,500 0.00 ■■ 0.00 42,450 42,650 42,300 55,290 2,349,825,000
13/02/2020 42,450 0.10 0.24 42,400 42,550 42,250 20,299 861,692,550
12/02/2020 42,400 0.10 0.24 42,300 42,450 42,200 24,430 1,035,832,000
11/02/2020 42,300 0.00 ■■ 0.00 42,250 42,400 42,150 37,442 1,583,796,600
10/02/2020 42,250 0.00 ■■ 0.00 42,250 42,350 42,100 51,868 2,191,423,000
09/02/2020 42,250 0.00 ■■ 0.00 42,300 42,400 42,100 53,812 2,273,557,000
07/02/2020 42,250 0.00 ■■ 0.00 42,300 42,400 42,100 53,812 2,273,557,000
06/02/2020 42,300 0.30 0.71 42,000 42,300 41,600 37,898 1,603,085,400
05/02/2020 42,000 0.10 0.24 41,900 42,300 41,900 34,453 1,447,026,000
04/02/2020 41,900 -0.10 -0.24 42,050 42,100 41,700 22,522 943,671,800
03/02/2020 42,050 0.00 ■■ 0.00 42,000 42,200 41,800 64,105 2,695,615,250
02/02/2020 42,000 -0.10 -0.24 42,100 42,200 41,450 27,731 1,164,702,000
31/01/2020 42,000 -0.10 -0.24 42,100 42,200 41,450 27,731 1,164,702,000
30/01/2020 42,100 -0.10 -0.24 42,250 42,300 42,000 30,165 1,269,946,500
29/01/2020 42,250 -0.30 -0.71 42,550 42,600 42,200 79,931 3,377,084,750
28/01/2020 42,250 -0.30 -0.71 42,550 42,600 42,200 79,931 3,377,084,750
27/01/2020 42,250 -0.30 -0.71 42,550 42,600 42,200 79,931 3,377,084,750
26/01/2020 42,250 -0.30 -0.71 42,550 42,600 42,200 79,931 3,377,084,750
24/01/2020 42,250 -0.30 -0.71 42,550 42,600 42,200 79,931 3,377,084,750
23/01/2020 42,250 -0.30 -0.71 42,550 42,600 42,200 79,931 3,377,084,750
22/01/2020 42,250 -0.30 -0.71 42,550 42,600 42,200 79,931 3,377,084,750
21/01/2020 42,550 0.10 0.24 42,450 42,600 42,250 190,920 8,123,646,000
20/01/2020 42,450 0.10 0.24 42,350 42,700 42,200 260,150 11,043,367,500
17/01/2020 42,350 0.05 0.12 42,350 42,550 42,100 138,380 5,860,393,000
16/01/2020 42,350 -0.05 -0.12 42,400 42,400 42,150 117,900 4,993,065,000
15/01/2020 42,400 -0.05 -0.12 42,400 42,500 42,000 171,870 7,287,288,000
14/01/2020 42,400 0.15 0.35 42,250 42,500 42,250 54,250 2,300,200,000
13/01/2020 42,250 0.00 ■■ 0.00 42,300 42,500 42,000 41,878 1,769,345,500
10/01/2020 42,300 0.00 ■■ 0.00 42,300 42,450 42,100 9,355 395,716,500
09/01/2020 42,300 0.10 0.24 42,200 42,350 42,100 16,786 710,047,800
08/01/2020 42,200 0.00 ■■ 0.00 42,200 42,350 41,950 6,403 270,206,600
07/01/2020 42,200 -0.10 -0.24 42,350 42,500 42,000 43,044 1,816,456,800
06/01/2020 42,350 0.00 ■■ 0.00 42,400 42,450 42,150 14,632 619,665,200
03/01/2020 42,400 0.20 0.47 42,200 42,450 42,100 61,091 2,590,258,400
02/01/2020 42,200 -0.30 -0.71 42,450 42,450 42,000 36,063 1,521,858,600
31/12/2019 42,450 0.50 1.18 42,000 42,500 42,000 103,593 4,397,522,850
30/12/2019 42,000 0.40 0.95 41,600 42,000 41,450 39,859 1,674,078,000
28/12/2019 41,600 0.10 0.24 41,450 41,700 41,350 31,991 1,330,825,600
27/12/2019 41,600 0.10 0.24 41,450 41,700 41,350 31,991 1,330,825,600
26/12/2019 41,450 0.10 0.24 41,400 41,650 41,300 30,182 1,251,043,900
25/12/2019 41,400 -0.20 -0.48 41,600 41,800 41,200 32,991 1,365,827,400
24/12/2019 41,600 -0.10 -0.24 41,700 41,800 40,900 33,886 1,409,657,600
23/12/2019 41,700 0.20 0.48 41,500 41,750 41,350 31,222 1,301,957,400
20/12/2019 41,500 0.30 0.72 41,200 41,650 41,200 197,240 8,185,460,000
19/12/2019 41,200 -0.30 -0.73 41,500 41,450 40,250 21,149 871,338,800
18/12/2019 41,500 -0.10 -0.24 41,600 41,900 41,300 22,900 950,350,000
17/12/2019 41,600 0.40 0.96 41,200 41,800 41,050 34,253 1,424,924,800
16/12/2019 41,200 -0.30 -0.73 41,450 41,600 41,200 17,918 738,221,600
13/12/2019 41,450 -0.30 -0.72 41,700 41,800 41,350 12,562 520,694,900
12/12/2019 41,700 0.40 0.96 41,350 41,800 41,350 29,788 1,242,159,600
11/12/2019 41,350 0.40 0.97 41,000 41,650 41,000 17,657 730,116,950
10/12/2019 41,000 -0.60 -1.46 41,600 41,600 40,500 73,871 3,028,711,000
09/12/2019 41,600 0.10 0.24 41,500 41,750 41,400 32,183 1,338,812,800
06/12/2019 41,500 -0.10 -0.24 41,600 41,900 41,300 33,265 1,380,497,500
05/12/2019 41,600 0.00 ■■ 0.00 41,600 41,750 41,000 35,002 1,456,083,200
04/12/2019 41,550 0.50 1.20 41,000 41,600 41,000 22,793 947,049,150
03/12/2019 41,000 -1.00 -2.44 42,000 42,200 40,950 30,741 1,260,381,000
02/12/2019 42,000 0.00 ■■ 0.00 42,000 42,050 41,650 50,006 2,100,252,000
29/11/2019 42,000 0.70 1.67 41,300 42,000 40,800 52,651 2,211,342,000
28/11/2019 41,300 0.30 0.73 41,000 41,850 40,950 51,431 2,124,100,300
27/11/2019 41,000 -0.30 -0.73 41,300 41,350 40,950 23,371 958,211,000
26/11/2019 41,300 0.10 0.24 41,150 41,400 41,050 36,401 1,503,361,300
25/11/2019 41,150 0.10 0.24 41,000 41,400 41,000 39,730 1,634,889,500
22/11/2019 41,000 -0.30 -0.73 41,300 41,450 41,000 52,157 2,138,437,000
21/11/2019 41,300 0.00 ■■ 0.00 41,300 41,400 41,050 42,230 1,744,099,000
20/11/2019 41,300 0.00 ■■ 0.00 41,300 41,500 41,050 54,667 2,257,747,100
19/11/2019 41,300 -0.10 -0.24 41,350 41,450 41,000 73,779 3,047,072,700
18/11/2019 41,350 0.10 0.24 41,250 41,500 41,050 61,273 2,533,638,550
15/11/2019 41,250 -0.10 -0.24 41,350 41,500 41,100 48,778 2,012,092,500
14/11/2019 41,350 0.00 ■■ 0.00 41,400 41,600 41,100 48,434 2,002,745,900
13/11/2019 41,400 0.10 0.24 41,300 41,550 41,050 47,627 1,971,757,800
12/11/2019 41,300 0.30 0.73 41,050 41,400 41,000 27,382 1,130,876,600
11/11/2019 41,050 0.00 ■■ 0.00 41,050 41,500 41,000 45,550 1,869,827,500
08/11/2019 41,050 -0.30 -0.73 41,300 41,600 40,800 42,060 1,726,563,000
07/11/2019 41,300 0.20 0.48 41,100 41,550 41,000 38,070 1,572,291,000
06/11/2019 41,100 -0.40 -0.97 41,500 42,000 41,100 37,461 1,539,647,100
05/11/2019 41,500 -0.40 -0.96 41,900 42,100 41,350 40,226 1,669,379,000
04/11/2019 41,900 -0.30 -0.72 42,200 42,200 41,400 35,616 1,492,310,400
01/11/2019 42,200 0.00 ■■ 0.00 42,200 42,300 41,850 56,940 2,402,868,000
31/10/2019 42,200 0.70 1.66 41,500 42,200 40,500 56,430 2,381,346,000
30/10/2019 41,500 0.10 0.24 41,350 41,500 41,200 34,124 1,416,146,000
29/10/2019 41,350 -0.10 -0.24 41,500 41,550 41,200 40,416 1,671,201,600
28/10/2019 41,500 0.00 ■■ 0.00 41,500 41,550 41,250 23,846 989,609,000
25/10/2019 41,500 0.10 0.24 41,400 41,600 41,200 21,859 907,148,500
24/10/2019 41,400 -0.10 -0.24 41,500 41,500 41,250 16,640 688,896,000
23/10/2019 41,500 0.00 ■■ 0.00 41,450 41,550 41,200 24,616 1,021,564,000
22/10/2019 41,450 0.20 0.48 41,300 41,550 41,200 45,188 1,873,042,600
21/10/2019 41,300 -0.20 -0.48 41,450 41,600 41,200 38,952 1,608,717,600
18/10/2019 41,450 0.00 ■■ 0.00 41,500 41,650 41,000 24,861 1,030,488,450
17/10/2019 41,500 0.00 ■■ 0.00 41,500 41,550 41,000 28,094 1,165,901,000
16/10/2019 41,500 0.00 ■■ 0.00 41,500 41,650 41,250 28,466 1,181,339,000
15/10/2019 41,500 0.20 0.48 41,300 41,600 41,200 39,408 1,635,432,000
14/10/2019 41,300 0.10 0.24 41,150 41,350 41,100 19,347 799,031,100
11/10/2019 41,150 0.10 0.24 41,050 41,300 40,900 34,384 1,414,901,600
10/10/2019 41,050 -0.10 -0.24 41,100 41,350 40,800 15,781 647,810,050
09/10/2019 41,100 0.00 ■■ 0.00 41,100 41,250 40,800 26,934 1,106,987,400
08/10/2019 41,100 0.00 ■■ 0.00 41,100 41,250 40,950 20,642 848,386,200
07/10/2019 41,100 -0.10 -0.24 41,200 41,350 41,000 15,411 633,392,100
04/10/2019 41,200 -0.30 -0.73 41,500 41,600 41,000 32,046 1,320,295,200
03/10/2019 41,500 0.10 0.24 41,350 41,500 41,000 20,048 831,992,000
02/10/2019 41,350 -0.60 -1.45 42,000 41,900 41,000 24,888 1,029,118,800
01/10/2019 42,000 -0.50 -1.19 42,500 42,650 41,450 31,483 1,322,286,000
30/09/2019 42,500 0.20 0.47 42,300 42,700 42,000 34,523 1,467,227,500
27/09/2019 42,300 0.30 0.71 42,000 42,500 41,950 20,435 864,400,500
26/09/2019 42,000 0.50 1.19 41,450 42,000 41,300 28,722 1,206,324,000
25/09/2019 41,450 -0.10 -0.24 41,600 41,750 41,450 15,409 638,703,050
24/09/2019 41,600 0.10 0.24 41,500 41,700 41,400 36,757 1,529,091,200
23/09/2019 41,500 0.10 0.24 41,400 41,700 41,300 31,958 1,326,257,000
20/09/2019 41,400 0.10 0.24 41,300 42,000 41,200 36,738 1,520,953,200
19/09/2019 41,300 -0.30 -0.73 41,550 41,950 41,000 58,616 2,420,840,800
18/09/2019 41,550 0.00 ■■ 0.00 41,500 41,650 41,350 12,276 510,067,800
17/09/2019 41,500 0.00 ■■ 0.00 41,500 41,650 41,200 16,708 693,382,000
16/09/2019 41,500 0.00 ■■ 0.00 41,550 41,850 41,300 35,179 1,459,928,500
13/09/2019 41,550 0.10 0.24 41,400 41,750 41,200 35,246 1,464,471,300
12/09/2019 41,400 0.00 ■■ 0.00 41,350 41,550 41,200 36,031 1,491,683,400
11/09/2019 41,350 0.00 ■■ 0.00 41,350 41,700 41,200 29,852 1,234,380,200
10/09/2019 41,250 -0.30 -0.73 41,550 41,600 41,200 51,780 2,135,925,000
09/09/2019 41,550 0.10 0.24 41,450 41,700 41,200 23,927 994,166,850
06/09/2019 41,450 0.10 0.24 41,400 41,650 41,200 23,461 972,458,450
05/09/2019 41,400 -0.20 -0.48 41,600 41,750 41,250 21,275 880,785,000
04/09/2019 41,600 0.10 0.24 41,550 41,750 40,950 21,052 875,763,200
03/09/2019 41,550 0.00 ■■ 0.00 41,500 41,800 40,500 25,330 1,052,461,500
30/08/2019 41,500 -0.20 -0.48 41,700 41,750 41,400 10,773 447,079,500
29/08/2019 41,700 0.20 0.48 41,550 41,750 41,350 20,422 851,597,400
28/08/2019 41,550 0.00 ■■ 0.00 41,500 41,800 41,450 15,428 641,033,400
27/08/2019 41,500 0.10 0.24 41,400 41,650 41,300 25,319 1,050,738,500
26/08/2019 41,400 0.10 0.24 41,300 41,900 41,250 17,369 719,076,600
23/08/2019 41,300 -0.30 -0.73 41,550 41,800 41,300 11,144 460,247,200
22/08/2019 41,550 0.10 0.24 41,400 41,750 41,200 12,452 517,380,600
21/08/2019 41,400 0.10 0.24 41,300 41,750 41,200 27,155 1,124,217,000
20/08/2019 41,300 -0.20 -0.48 41,450 41,750 41,150 20,968 865,978,400
19/08/2019 41,450 -1.30 -3.14 42,700 42,000 41,100 11,989 496,944,050
16/08/2019 42,700 0.50 1.17 42,200 43,000 41,500 88,066 3,760,418,200
15/08/2019 42,200 -0.30 -0.71 42,500 42,500 41,500 58,924 2,486,592,800
14/08/2019 42,500 0.80 1.88 41,750 42,500 41,500 85,695 3,642,037,500
13/08/2019 41,750 -0.30 -0.72 42,050 42,300 41,750 32,525 1,357,918,750
12/08/2019 42,050 0.00 ■■ 0.00 42,050 42,250 41,450 50,895 2,140,134,750
09/08/2019 42,050 -0.30 -0.71 42,300 42,400 42,000 59,152 2,487,341,600
08/08/2019 42,300 0.00 ■■ 0.00 42,250 42,500 42,050 36,296 1,535,320,800
07/08/2019 42,250 0.00 ■■ 0.00 42,200 42,450 42,100 26,312 1,111,682,000
06/08/2019 42,200 0.10 0.24 42,100 42,300 41,800 25,853 1,090,996,600
05/08/2019 42,100 0.10 0.24 42,000 42,250 41,750 31,027 1,306,236,700
02/08/2019 42,000 -0.40 -0.95 42,400 42,100 41,450 33,376 1,401,792,000
01/08/2019 42,400 0.00 ■■ 0.00 42,400 42,600 42,200 14,992 635,660,800
31/07/2019 42,400 0.20 0.47 42,200 42,450 40,100 30,456 1,291,334,400
30/07/2019 42,200 0.80 1.90 41,450 42,250 41,350 18,412 776,986,400
29/07/2019 41,450 0.10 0.24 41,350 41,600 41,200 15,806 655,158,700
26/07/2019 41,350 0.40 0.97 40,950 41,500 40,900 8,239 340,682,650
25/07/2019 40,950 0.10 0.24 40,850 41,050 40,750 29,198 1,195,658,100
24/07/2019 40,850 0.10 0.24 40,700 41,100 40,700 20,150 823,127,500
23/07/2019 40,700 -0.10 -0.25 40,850 41,200 40,700 27,719 1,128,163,300
22/07/2019 40,850 -0.40 -0.98 41,300 41,250 40,800 25,337 1,035,016,450
19/07/2019 41,300 -0.10 -0.24 41,350 41,600 41,150 34,051 1,406,306,300
18/07/2019 41,350 -0.10 -0.24 41,450 41,700 41,050 19,434 803,595,900
17/07/2019 41,450 -0.20 -0.48 41,650 41,850 41,300 16,180 670,661,000
16/07/2019 41,650 0.00 ■■ 0.00 41,600 41,700 41,250 17,899 745,493,350
15/07/2019 41,600 -0.10 -0.24 41,750 41,750 41,250 25,717 1,069,827,200
12/07/2019 41,750 0.00 ■■ 0.00 41,750 41,900 41,600 15,624 652,302,000
11/07/2019 41,750 0.00 ■■ 0.00 41,750 41,900 41,600 27,902 1,164,908,500
10/07/2019 41,750 0.00 ■■ 0.00 41,700 41,850 41,550 13,070 545,672,500
09/07/2019 41,700 0.30 0.72 41,450 41,700 40,400 24,368 1,016,145,600
08/07/2019 41,450 -0.50 -1.21 42,000 42,000 41,400 24,243 1,004,872,350
05/07/2019 42,000 -0.50 -1.19 42,550 42,650 41,900 38,264 1,607,088,000
04/07/2019 42,550 0.50 1.18 42,000 43,000 42,000 41,686 1,773,739,300
03/07/2019 42,000 0.00 ■■ 0.00 42,000 42,500 41,900 22,512 945,504,000
02/07/2019 42,000 0.00 ■■ 0.00 42,050 42,300 41,850 33,616 1,411,872,000
01/07/2019 42,050 0.00 ■■ 0.00 42,000 42,200 41,850 43,148 1,814,373,400
28/06/2019 42,000 0.30 0.71 41,750 42,000 41,500 24,361 1,023,162,000
27/06/2019 41,750 0.10 0.24 41,650 41,900 41,550 31,657 1,321,679,750
26/06/2019 41,650 -0.10 -0.24 41,700 41,800 41,550 7,702 320,788,300
25/06/2019 41,700 -0.20 -0.48 41,900 42,050 41,600 10,571 440,810,700
24/06/2019 41,900 0.10 0.24 41,800 42,100 41,700 19,453 815,080,700
21/06/2019 41,800 -0.10 -0.24 41,900 42,500 41,800 33,463 1,398,753,400
20/06/2019 41,900 0.40 0.95 41,550 42,250 41,550 30,058 1,259,430,200
19/06/2019 41,550 0.00 ■■ 0.00 41,500 41,900 41,400 23,150 961,882,500
18/06/2019 41,500 -0.40 -0.96 41,850 42,100 41,100 19,879 824,978,500
17/06/2019 41,850 -0.10 -0.24 42,000 42,250 41,750 16,983 710,738,550
16/06/2019 42,000 -0.10 -0.24 42,150 42,350 41,850 14,506 609,252,000
14/06/2019 42,000 -0.10 -0.24 42,150 42,350 41,850 14,506 609,252,000
13/06/2019 42,150 0.30 0.71 41,850 42,250 41,400 41,918 1,766,843,700
11/06/2019 42,200 0.20 0.47 42,000 42,250 41,850 26,186 1,105,049,200
10/06/2019 42,000 0.00 ■■ 0.00 42,000 42,250 41,900 44,377 1,863,834,000
09/06/2019 42,000 0.30 0.71 41,750 42,500 41,750 43,441 1,824,522,000
07/06/2019 42,000 0.30 0.71 41,750 42,500 41,750 43,441 1,824,522,000
06/06/2019 41,750 0.40 0.96 41,350 42,000 41,200 41,795 1,744,941,250
05/06/2019 41,350 0.10 0.24 41,300 41,500 41,200 41,174 1,702,544,900
04/06/2019 41,300 0.80 1.94 40,500 41,500 40,550 39,032 1,612,021,600
03/06/2019 40,500 -0.20 -0.49 40,700 40,700 40,450 42,412 1,717,686,000
02/06/2019 40,700 0.50 1.23 40,250 40,950 40,250 30,052 1,223,116,400
31/05/2019 40,700 0.50 1.23 40,250 40,950 40,250 30,052 1,223,116,400
30/05/2019 40,250 -0.40 -0.99 40,650 40,500 40,250 34,859 1,403,074,750
29/05/2019 40,650 0.10 0.25 40,500 40,750 40,500 34,368 1,397,059,200
28/05/2019 40,500 -0.20 -0.49 40,700 40,750 40,450 22,302 903,231,000
27/05/2019 40,700 0.10 0.25 40,650 40,800 40,450 35,632 1,450,222,400
26/05/2019 40,650 -0.80 -1.97 41,400 40,750 40,450 32,187 1,308,401,550
24/05/2019 40,650 -0.80 -1.97 41,400 40,750 40,450 32,187 1,308,401,550
23/05/2019 41,400 -0.20 -0.48 41,600 41,700 41,300 41,408 1,714,291,200
22/05/2019 41,600 0.00 ■■ 0.00 41,600 41,600 39,500 39,764 1,654,182,400
21/05/2019 41,600 -0.30 -0.72 41,850 42,000 41,500 43,509 1,809,974,400
20/05/2019 41,850 0.10 0.24 41,750 41,900 41,000 44,454 1,860,399,900
19/05/2019 41,750 0.00 ■■ 0.00 41,700 42,000 41,600 47,477 1,982,164,750
17/05/2019 41,750 0.00 ■■ 0.00 41,700 42,000 41,600 47,477 1,982,164,750
16/05/2019 41,700 0.00 ■■ 0.00 41,700 41,950 41,600 52,970 2,208,849,000
15/05/2019 41,700 0.00 ■■ 0.00 41,700 41,950 41,550 39,803 1,659,785,100
14/05/2019 41,700 -0.10 -0.24 41,800 41,950 41,450 54,249 2,262,183,300
13/05/2019 41,800 0.10 0.24 41,700 41,800 40,900 33,138 1,385,168,400
12/05/2019 41,700 0.10 0.24 41,600 41,750 41,300 17,591 733,544,700
10/05/2019 41,700 0.10 0.24 41,600 41,750 41,300 17,591 733,544,700
09/05/2019 41,600 0.00 ■■ 0.00 41,600 41,750 41,500 20,923 870,396,800
08/05/2019 41,600 0.10 0.24 41,500 41,650 41,350 32,452 1,350,003,200
07/05/2019 41,500 -0.40 -0.96 41,850 42,050 41,500 36,711 1,523,506,500
06/05/2019 41,850 -0.10 -0.24 42,000 42,100 41,800 20,378 852,819,300
05/05/2019 42,000 0.00 ■■ 0.00 42,000 42,250 40,150 35,367 1,485,414,000
03/05/2019 42,000 0.00 ■■ 0.00 42,000 42,250 40,150 35,367 1,485,414,000
02/05/2019 42,000 0.00 ■■ 0.00 42,000 42,200 41,900 25,385 1,066,170,000
01/05/2019 42,000 0.00 ■■ 0.00 42,000 42,200 41,800 28,469 1,195,698,000
30/04/2019 42,000 0.00 ■■ 0.00 42,000 42,200 41,800 28,469 1,195,698,000
29/04/2019 42,000 0.00 ■■ 0.00 42,000 42,200 41,800 28,469 1,195,698,000
28/04/2019 42,000 0.00 ■■ 0.00 42,000 42,200 41,800 28,469 1,195,698,000
26/04/2019 42,000 0.00 ■■ 0.00 42,000 42,200 41,800 28,469 1,195,698,000
25/04/2019 42,000 0.30 0.71 41,750 42,000 41,650 41,631 1,748,502,000
24/04/2019 41,750 0.00 ■■ 0.00 41,800 42,000 41,700 24,183 1,009,640,250
23/04/2019 41,800 0.00 ■■ 0.00 41,800 41,950 41,600 38,094 1,592,329,200
22/04/2019 41,800 0.10 0.24 41,700 42,050 41,600 49,603 2,073,405,400
21/04/2019 41,700 0.20 0.48 41,500 42,000 41,500 19,031 793,592,700
19/04/2019 41,700 0.20 0.48 41,500 42,000 41,500 19,031 793,592,700
18/04/2019 41,500 0.50 1.20 41,000 42,500 40,200 34,728 1,441,212,000
17/04/2019 41,000 0.70 1.71 40,300 41,000 40,200 21,271 872,111,000
16/04/2019 40,300 -0.70 -1.74 41,000 40,950 40,300 8,025 323,407,500
15/04/2019 41,000 0.70 1.71 40,300 41,000 40,300 8,897 364,777,000
12/04/2019 41,000 0.70 1.71 40,300 41,000 40,300 8,897 364,777,000
11/04/2019 40,300 -0.10 -0.25 40,400 40,550 40,300 18,422 742,406,600
10/04/2019 40,400 -0.10 -0.25 40,450 40,600 40,350 23,146 935,098,400
09/04/2019 40,450 -0.10 -0.25 40,600 40,700 40,450 13,036 527,306,200
08/04/2019 40,600 0.10 0.25 40,500 40,600 40,400 24,289 986,133,400
05/04/2019 40,500 0.00 ■■ 0.00 40,500 40,650 40,400 20,857 844,708,500
04/04/2019 40,500 0.00 ■■ 0.00 40,500 40,650 40,400 12,978 525,609,000
03/04/2019 40,500 0.00 ■■ 0.00 40,500 40,550 40,400 22,566 913,923,000
02/04/2019 40,500 -0.50 -1.23 41,000 41,000 40,400 28,484 1,153,602,000
01/04/2019 41,000 -0.60 -1.46 41,650 41,650 40,850 18,948 776,868,000
30/03/2019 42,500 -0.40 -0.94 42,900 43,000 42,400 261,560 11,116,300,000
29/03/2019 41,650 0.00 ■■ 0.00 41,650 41,750 41,550 11,709 487,679,850
28/03/2019 41,650 0.00 ■■ 0.00 41,600 41,700 41,500 11,233 467,854,450
27/03/2019 41,600 0.00 ■■ 0.00 41,600 41,750 41,400 36,819 1,531,670,400
26/03/2019 41,600 0.10 0.24 41,550 41,700 41,500 27,915 1,161,264,000
25/03/2019 41,550 -0.30 -0.72 41,850 41,850 41,300 19,198 797,676,900
22/03/2019 41,850 0.00 ■■ 0.00 41,850 42,100 41,700 28,705 1,201,304,250
21/03/2019 41,850 0.10 0.24 41,700 41,900 41,650 21,825 913,376,250
20/03/2019 41,700 0.50 1.20 41,200 41,700 41,200 5,678 236,772,600
19/03/2019 41,200 -0.30 -0.73 41,550 41,650 41,000 16,653 686,103,600
18/03/2019 41,550 0.10 0.24 41,450 41,550 40,800 74,643 3,101,416,650
15/03/2019 41,450 0.00 ■■ 0.00 41,500 41,550 41,250 20,009 829,373,050
14/03/2019 41,500 0.00 ■■ 0.00 41,500 41,600 41,000 13,091 543,276,500
13/03/2019 41,500 0.10 0.24 41,350 41,500 41,200 22,926 951,429,000
12/03/2019 41,350 0.10 0.24 41,200 41,600 41,200 42,737 1,767,174,950
11/03/2019 41,200 -0.30 -0.73 41,500 41,700 41,200 23,056 949,907,200
08/03/2019 41,500 0.10 0.24 41,350 41,500 40,800 12,931 536,636,500
07/03/2019 41,350 0.30 0.73 41,050 41,500 41,050 49,341 2,040,250,350
06/03/2019 41,050 -0.30 -0.73 41,350 41,450 40,900 19,810 813,200,500
05/03/2019 41,350 0.10 0.24 41,200 41,600 41,000 35,372 1,462,632,200
04/03/2019 41,200 0.30 0.73 40,900 41,800 40,900 18,820 775,384,000
01/03/2019 40,900 0.40 0.98 40,500 41,500 40,900 12,402 507,241,800
28/02/2019 40,500 0.30 0.74 40,200 42,100 40,500 15,817 640,588,500
27/02/2019 40,200 -1.30 -3.23 41,500 41,800 40,150 27,184 1,092,796,800
26/02/2019 41,500 0.30 0.72 41,250 41,550 40,500 33,141 1,375,351,500
25/02/2019 41,250 0.00 ■■ 0.00 41,250 41,800 41,250 38,757 1,598,726,250
22/02/2019 41,250 0.80 1.94 40,450 41,550 40,400 36,258 1,495,642,500
21/02/2019 40,450 0.00 ■■ 0.00 40,450 40,600 40,450 13,365 540,614,250
20/02/2019 40,450 -0.80 -1.98 41,250 41,250 40,400 23,145 936,215,250
19/02/2019 41,250 0.00 ■■ 0.00 41,200 41,400 41,200 22,354 922,102,500
18/02/2019 41,200 0.10 0.24 41,100 41,400 41,000 22,056 908,707,200
15/02/2019 41,100 0.20 0.49 40,900 41,500 40,000 15,869 652,215,900
14/02/2019 40,900 0.70 1.71 40,200 41,200 40,200 9,552 390,676,800
13/02/2019 40,200 -0.80 -1.99 41,050 41,400 40,200 36,936 1,484,827,200
12/02/2019 41,050 -0.20 -0.49 41,200 41,500 40,800 22,057 905,439,850
11/02/2019 41,200 1.10 2.67 40,150 41,350 40,650 18,613 766,855,600
01/02/2019 40,150 -1.40 -3.49 41,550 41,800 40,150 52,847 2,121,807,050
31/01/2019 41,550 0.50 1.20 41,000 41,550 40,100 7,422 308,384,100
30/01/2019 41,000 0.00 ■■ 0.00 41,050 41,500 40,950 4,276 175,316,000
29/01/2019 41,050 0.00 ■■ 0.00 41,000 41,200 41,000 6,339 260,215,950
28/01/2019 41,000 -0.30 -0.73 41,300 41,400 41,000 3,122 128,002,000
25/01/2019 41,300 0.00 ■■ 0.00 41,250 41,400 41,150 10,966 452,895,800
24/01/2019 41,250 0.00 ■■ 0.00 41,200 41,600 41,150 60,713,000 2,504,411,250,000
23/01/2019 41,200 0.00 ■■ 0.00 41,200 41,500 41,000 13,858,000 570,949,600,000
22/01/2019 41,200 0.00 ■■ 0.00 41,200 41,350 40,800 4,223,000 173,987,600,000
21/01/2019 41,200 0.40 0.97 40,800 41,450 41,000 109,640 4,517,168,000
19/01/2019 40,800 0.10 0.25 40,700 41,500 40,650 17,105,000 697,884,000,000
18/01/2019 40,800 0.10 0.25 40,700 41,500 40,650 171,050 6,978,840,000
17/01/2019 40,700 -0.40 -0.98 41,100 41,300 40,600 99,040 4,030,928,000
16/01/2019 41,100 0.10 0.24 41,000 41,100 40,500 52,290 2,149,119,000
15/01/2019 41,000 0.40 0.98 41,000 41,500 40,800 131,810 5,404,210,000
14/01/2019 41,000 -0.20 -0.49 41,200 41,000 40,450 115,610 4,740,010,000
12/01/2019 41,200 0.10 0.24 41,100 41,500 41,150 68,150 2,807,780,000
11/01/2019 41,200 0.10 0.24 41,100 41,500 41,150 68,150 2,807,780,000
10/01/2019 41,100 -0.60 -1.46 41,700 41,800 41,000 146,060 6,003,066,000
09/01/2019 41,700 0.05 0.12 41,650 41,750 41,500 58,500 2,439,450,000
08/01/2019 41,650 0.15 0.36 41,500 41,800 41,500 279,770 11,652,420,500
07/01/2019 41,500 0.15 0.36 41,350 41,500 41,000 111,790 4,639,285,000
04/01/2019 41,350 -0.60 -1.45 41,950 42,000 41,000 170,180 7,036,943,000
03/01/2019 41,950 -0.60 -1.43 42,550 42,600 41,800 600,550 25,193,072,500
02/01/2019 42,550 0.20 0.47 42,350 42,650 41,000 410,610 17,471,455,500
28/12/2018 42,350 0.20 0.47 42,150 42,500 42,250 94,950 4,021,132,500
27/12/2018 42,150 0.15 0.36 42,000 42,500 42,000 46,420 1,956,603,000
26/12/2018 42,000 -0.20 -0.48 42,000 42,150 41,700 200,540 8,422,680,000
25/12/2018 42,000 -0.10 -0.24 42,100 42,000 41,700 127,190 5,341,980,000
24/12/2018 42,100 -0.05 -0.12 42,150 42,700 41,950 265,810 11,190,601,000
22/12/2018 42,150 0.25 0.59 41,900 42,400 41,900 255,330 10,762,159,500
21/12/2018 42,150 0.25 0.59 41,900 42,400 41,900 255,330 10,762,159,500
20/12/2018 41,900 0.40 0.95 41,500 42,000 41,300 277,320 11,619,708,000
19/12/2018 41,500 0.15 0.36 41,500 42,000 41,150 267,000 11,080,500,000
18/12/2018 41,500 -0.65 -1.57 42,150 42,800 41,500 191,470 7,946,005,000
17/12/2018 42,150 -0.25 -0.59 42,400 42,850 42,150 213,470 8,997,760,500
14/12/2018 42,400 -0.20 -0.47 42,600 42,600 42,300 57,400 2,433,760,000
13/12/2018 42,600 0.15 0.35 42,450 42,800 42,400 176,340 7,512,084,000
12/12/2018 42,450 0.10 0.24 42,350 42,850 42,200 95,420 4,050,579,000
11/12/2018 42,350 -0.10 -0.24 42,450 42,350 41,950 178,750 7,570,062,500
10/12/2018 42,450 -0.05 -0.12 42,500 42,800 42,000 371,860 15,785,457,000
09/12/2018 42,500 -0.25 -0.59 42,750 42,750 41,950 100,700 4,279,750,000
07/12/2018 42,500 -0.25 -0.59 42,750 42,750 41,950 100,700 4,279,750,000
06/12/2018 42,750 -0.10 -0.23 42,850 42,800 42,500 47,090 2,013,097,500
05/12/2018 42,850 0.10 0.23 42,750 43,000 41,800 221,510 9,491,703,500
04/12/2018 42,750 0.05 0.12 42,700 43,100 42,000 420,180 17,962,695,000
03/12/2018 42,700 0.20 0.47 42,500 42,800 41,700 228,240 9,745,848,000
30/11/2018 42,500 -0.40 -0.94 42,900 43,000 42,400 261,560 11,116,300,000
29/11/2018 42,900 -0.25 -0.58 43,150 43,100 42,850 64,740 2,777,346,000
28/11/2018 43,150 -0.30 -0.70 43,450 43,450 42,950 248,990 10,743,918,500
27/11/2018 43,450 0.15 0.35 43,300 43,500 43,100 87,100 3,784,495,000
26/11/2018 43,300 0.25 0.58 43,050 43,500 43,000 93,830 4,062,839,000
23/11/2018 43,050 0.35 0.81 43,050 43,550 43,000 146,620 6,311,991,000
22/11/2018 43,050 -0.05 -0.12 43,100 43,200 42,950 442,010 19,028,530,500
21/11/2018 43,100 -0.20 -0.46 43,300 43,300 43,000 291,570 12,566,667,000
20/11/2018 43,300 -0.10 -0.23 43,400 43,300 43,000 349,930 15,151,969,000
19/11/2018 43,400 0.10 0.23 43,300 43,700 43,200 261,190 11,335,646,000
16/11/2018 43,300 0.20 0.46 43,100 43,800 43,200 365,060 15,807,098,000
15/11/2018 43,100 -0.35 -0.81 43,450 43,550 43,100 191,500 8,253,650,000
14/11/2018 43,450 0.45 1.04 43,000 43,450 43,000 335,310 14,569,219,500
13/11/2018 43,000 -0.10 -0.23 43,100 43,300 43,000 257,510 11,072,930,000
12/11/2018 43,100 -0.45 -1.04 43,550 43,400 42,950 194,470 8,381,657,000
09/11/2018 43,550 0.05 0.11 43,500 43,550 42,950 388,190 16,905,674,500
08/11/2018 43,500 0.10 0.23 43,400 43,550 43,300 190,730 8,296,755,000
07/11/2018 43,400 0.20 0.46 43,200 43,500 43,100 338,520 14,691,768,000
06/11/2018 43,200 -0.30 -0.69 43,500 43,550 43,000 227,900 9,845,280,000
05/11/2018 43,500 0.40 0.92 43,100 43,500 43,050 472,150 20,538,525,000
02/11/2018 43,100 0.40 0.93 42,700 43,100 42,500 508,040 21,896,524,000
01/11/2018 42,700 0.30 0.70 42,400 42,800 42,400 307,980 13,150,746,000
31/10/2018 42,400 0.05 0.12 42,400 42,550 42,250 215,530 9,138,472,000
30/10/2018 42,400 0.25 0.59 42,150 42,450 42,000 131,290 5,566,696,000
29/10/2018 42,150 0.15 0.36 42,000 42,400 42,000 44,000 1,854,600,000
26/10/2018 42,000 -0.25 -0.60 42,250 42,400 42,000 121,300 5,094,600,000
25/10/2018 42,250 0.05 0.12 42,250