Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
TCT Cảng Hàng Không Việt Nam - CTCP
Airports Corporation Of VietNam
Mã CK:      ACV      82      +1.30 (+1.59%)      (cập nhật 23:45 25/11/2022)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Vận tài công nghiệp
Website: http://vietnamairport.vn/
ACV » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
25/11/2022 82,000 1.30 1.59 80,700 83,000 81,000 17,400 1,426,800,000
24/11/2022 83,000 4.30 5.18 78,700 83,000 79,000 81,700 6,781,100,000
23/11/2022 79,300 1.50 1.89 77,800 79,300 77,800 24,300 1,926,990,000
22/11/2022 78,000 0.20 0.26 77,800 78,000 77,000 22,400 1,747,200,000
21/11/2022 77,700 0.80 1.03 76,900 78,000 77,100 15,400 1,196,580,000
18/11/2022 77,300 3.40 4.40 73,900 77,400 76,000 63,300 4,893,090,000
17/11/2022 76,900 3.00 3.90 73,900 78,000 76,000 20,500 1,576,450,000
16/11/2022 78,000 3.30 4.23 74,700 79,000 72,000 60,300 4,703,400,000
15/11/2022 73,200 -3.10 -4.23 76,300 77,000 73,100 92,100 6,741,720,000
14/11/2022 76,000 0.50 0.66 75,500 79,000 75,600 79,800 6,064,800,000
11/11/2022 76,000 2.60 3.42 73,400 77,000 73,400 93,600 7,113,600,000
10/11/2022 74,000 0.10 0.14 73,900 74,000 72,500 71,400 5,283,600,000
09/11/2022 73,400 -0.20 -0.27 73,600 74,500 73,100 48,500 3,559,900,000
08/11/2022 73,900 0.60 0.81 73,300 74,000 73,000 31,000 2,290,900,000
07/11/2022 73,300 0.50 0.68 72,800 74,600 72,800 14,500 1,062,850,000
04/11/2022 74,000 0.00 ■■ 0.00 74,000 74,000 72,200 66,900 4,950,600,000
03/11/2022 74,000 0.20 0.27 73,800 74,400 73,900 27,000 1,998,000,000
02/11/2022 73,900 -0.10 -0.14 74,000 74,000 72,600 29,600 2,187,440,000
01/11/2022 74,100 0.00 ■■ 0.00 74,100 74,100 73,400 57,000 4,223,700,000
31/10/2022 74,500 0.90 1.21 73,600 75,000 68,000 42,300 3,151,350,000
28/10/2022 74,500 1.20 1.61 73,300 74,900 73,000 60,100 4,477,450,000
27/10/2022 73,300 0.40 0.55 72,900 74,000 72,000 14,100 1,033,530,000
26/10/2022 72,700 -0.80 -1.10 73,500 73,700 72,600 12,700 923,290,000
25/10/2022 73,900 0.20 0.27 73,700 74,000 72,300 54,000 3,990,600,000
24/10/2022 73,600 -0.60 -0.82 74,200 74,000 73,200 16,700 1,229,120,000
21/10/2022 76,600 -0.60 -0.78 77,200 76,600 73,000 67,500 5,170,500,000
20/10/2022 76,500 -0.50 -0.65 77,000 78,700 76,500 8,400 642,600,000
19/10/2022 77,000 1.70 2.21 75,300 77,900 76,800 93,700 7,214,900,000
18/10/2022 76,600 2.00 2.61 74,600 76,600 74,500 49,100 3,761,060,000
17/10/2022 74,100 -1.80 -2.43 75,900 76,000 74,000 25,600 1,896,960,000
14/10/2022 76,000 1.50 1.97 74,500 78,000 74,400 35,800 2,720,800,000
13/10/2022 74,200 -1.40 -1.89 75,600 76,000 73,500 31,400 2,329,880,000
12/10/2022 75,300 -0.40 -0.53 75,700 75,900 75,300 60,900 4,585,770,000
11/10/2022 76,000 -2.40 -3.16 78,400 78,000 75,000 37,400 2,842,400,000
07/10/2022 78,800 -1.30 -1.65 80,100 79,000 76,500 29,200 2,300,960,000
06/10/2022 80,500 0.00 ■■ 0.00 80,500 81,000 77,700 43,300 3,485,650,000
05/10/2022 80,400 1.90 2.36 78,500 81,000 80,000 11,500 924,600,000
04/10/2022 80,000 3.20 4.00 76,800 80,400 76,600 45,400 3,632,000,000
03/10/2022 78,700 1.90 2.41 76,800 79,200 76,500 15,700 1,235,590,000
30/09/2022 75,000 -5.90 -7.87 80,900 80,900 75,000 159,500 11,962,500,000
29/09/2022 82,000 0.00 ■■ 0.00 82,000 82,700 79,000 47,300 3,878,600,000
28/09/2022 81,000 -1.90 -2.35 82,900 83,000 81,000 17,700 1,433,700,000
27/09/2022 82,800 -0.10 -0.12 82,900 83,400 82,600 2,600 215,280,000
26/09/2022 82,500 -2.70 -3.27 85,200 85,000 82,000 20,900 1,724,250,000
23/09/2022 85,000 0.70 0.82 84,300 85,800 84,500 5,200 442,000,000
22/09/2022 84,900 0.90 1.06 84,000 84,900 83,900 10,000 849,000,000
21/09/2022 84,100 -0.40 -0.48 84,500 84,400 83,600 10,200 857,820,000
20/09/2022 84,700 0.30 0.35 84,400 84,700 84,400 3,800 321,860,000
19/09/2022 83,900 -1.20 -1.43 85,100 85,700 83,600 9,300 780,270,000
16/09/2022 84,500 -0.60 -0.71 85,100 86,200 84,500 32,200 2,720,900,000
15/09/2022 84,800 -0.80 -0.94 85,600 87,000 84,700 82,000 6,953,600,000
14/09/2022 87,000 0.50 0.57 86,500 87,000 84,900 62,600 5,446,200,000
13/09/2022 87,000 1.30 1.49 85,700 87,000 85,800 33,600 2,923,200,000
12/09/2022 86,700 -0.20 -0.23 86,900 89,100 85,000 27,200 2,358,240,000
09/09/2022 87,300 1.30 1.49 86,000 87,800 86,000 13,800 1,204,740,000
08/09/2022 85,500 -1.30 -1.52 86,800 87,000 85,500 17,100 1,462,050,000
07/09/2022 85,500 -1.90 -2.22 87,400 87,500 85,500 30,600 2,616,300,000
06/09/2022 87,500 0.70 0.80 86,800 87,900 87,000 11,300 988,750,000
05/09/2022 87,500 0.50 0.57 87,000 88,000 86,100 9,400 822,500,000
31/08/2022 86,000 -3.40 -3.95 89,400 90,500 86,000 68,300 5,873,800,000
30/08/2022 90,000 1.00 1.11 89,000 90,900 87,100 13,000 1,170,000,000
29/08/2022 91,000 1.00 1.10 90,000 91,000 87,100 26,100 2,375,100,000
26/08/2022 90,500 1.20 1.33 89,300 90,500 89,300 26,600 2,407,300,000
25/08/2022 88,700 0.10 0.11 88,600 90,400 87,000 24,100 2,137,670,000
24/08/2022 89,900 0.30 0.33 89,600 91,000 86,500 61,000 5,483,900,000
23/08/2022 90,100 2.30 2.55 87,800 90,100 87,800 47,600 4,288,760,000
22/08/2022 87,900 -0.60 -0.68 88,500 88,900 87,500 18,500 1,626,150,000
19/08/2022 88,000 0.00 ■■ 0.00 88,000 89,000 88,000 24,000 2,112,000,000
18/08/2022 88,900 0.10 0.11 88,800 88,900 87,800 25,800 2,293,620,000
17/08/2022 88,700 0.40 0.45 88,300 89,000 88,500 54,400 4,825,280,000
16/08/2022 88,700 1.80 2.03 86,900 89,000 87,500 49,400 4,381,780,000
15/08/2022 87,800 2.30 2.62 85,500 87,800 86,500 28,600 2,511,080,000
12/08/2022 86,900 -0.20 -0.23 87,100 87,100 84,800 39,000 3,389,100,000
11/08/2022 87,300 1.10 1.26 86,200 87,300 86,300 59,000 5,150,700,000
10/08/2022 86,300 -0.40 -0.46 86,700 86,300 86,000 30,400 2,623,520,000
09/08/2022 86,400 -0.40 -0.46 86,800 87,000 86,400 32,000 2,764,800,000
08/08/2022 86,700 1.20 1.38 85,500 87,500 85,500 12,900 1,118,430,000
05/08/2022 85,800 -0.10 -0.12 85,900 85,900 84,700 25,400 2,179,320,000
04/08/2022 85,800 -0.60 -0.70 86,400 87,600 85,500 43,400 3,723,720,000
03/08/2022 87,900 0.30 0.34 87,600 87,900 86,100 15,000 1,318,500,000
02/08/2022 87,000 -1.50 -1.72 88,500 88,500 87,000 16,100 1,400,700,000
01/08/2022 88,200 2.00 2.27 86,200 90,000 87,500 54,100 4,771,620,000
29/07/2022 87,000 0.20 0.23 86,800 87,000 85,000 17,600 1,531,200,000
28/07/2022 87,000 0.80 0.92 86,200 88,000 85,000 20,200 1,757,400,000
27/07/2022 87,800 2.40 2.73 85,400 87,800 84,300 24,900 2,186,220,000
26/07/2022 85,900 1.30 1.51 84,600 85,900 84,700 13,900 1,194,010,000
25/07/2022 85,100 1.30 1.53 83,800 85,100 83,100 16,500 1,404,150,000
22/07/2022 85,000 1.90 2.24 83,100 85,000 83,000 28,500 2,422,500,000
21/07/2022 83,000 0.30 0.36 82,700 84,000 82,600 10,600 879,800,000
20/07/2022 83,900 3.40 4.05 80,500 84,000 81,500 26,000 2,181,400,000
19/07/2022 81,100 0.10 0.12 81,000 81,300 79,800 26,900 2,181,590,000
18/07/2022 81,000 1.20 1.48 79,800 82,900 80,300 24,600 1,992,600,000
15/07/2022 80,300 2.50 3.11 77,800 80,300 77,900 63,400 5,091,020,000
14/07/2022 78,400 0.80 1.02 77,600 78,400 77,500 36,300 2,845,920,000
13/07/2022 77,500 -0.10 -0.13 77,600 78,000 77,500 113,600 8,804,000,000
12/07/2022 77,500 -0.10 -0.13 77,600 78,100 77,400 17,100 1,325,250,000
11/07/2022 77,400 0.00 ■■ 0.00 77,400 80,000 77,300 23,900 1,849,860,000
08/07/2022 77,400 -0.20 -0.26 77,600 77,600 77,200 22,900 1,772,460,000
07/07/2022 77,500 -0.10 -0.13 77,600 77,800 77,400 33,400 2,588,500,000
06/07/2022 77,400 -1.10 -1.42 78,500 77,900 77,200 5,300 410,220,000
05/07/2022 78,200 -0.40 -0.51 78,600 79,000 78,100 5,300 414,460,000
04/07/2022 78,900 0.50 0.63 78,400 78,900 78,400 2,800 220,920,000
01/07/2022 79,000 -0.80 -1.01 79,800 79,800 78,000 21,000 1,659,000,000
30/06/2022 79,000 -1.00 -1.27 80,000 80,000 79,000 26,200 2,069,800,000
29/06/2022 80,000 0.20 0.25 79,800 80,500 79,300 66,600 5,328,000,000
28/06/2022 80,000 0.10 0.13 79,900 80,900 75,500 134,500 10,760,000,000
27/06/2022 80,000 0.20 0.25 79,800 80,300 78,000 143,100 11,448,000,000
24/06/2022 80,000 3.60 4.50 76,400 81,000 76,500 68,900 5,512,000,000
23/06/2022 76,700 0.50 0.65 76,200 77,000 76,000 225,100 17,265,170,000
22/06/2022 76,200 0.00 ■■ 0.00 76,200 76,700 75,800 223,100 17,000,220,000
21/06/2022 76,000 -1.70 -2.24 77,700 77,600 75,800 26,800 2,036,800,000
20/06/2022 76,500 -1.70 -2.22 78,200 78,200 76,500 69,100 5,286,150,000
17/06/2022 79,000 -1.50 -1.90 80,500 80,400 75,900 59,100 4,668,900,000
16/06/2022 80,400 -0.20 -0.25 80,600 80,800 80,400 37,100 2,982,840,000
15/06/2022 80,800 -1.50 -1.86 82,300 81,700 80,000 9,500 767,600,000
14/06/2022 80,500 -3.50 -4.35 84,000 84,000 80,500 69,500 5,594,750,000
13/06/2022 84,600 0.00 ■■ 0.00 84,600 84,600 83,000 25,500 2,157,300,000
10/06/2022 84,100 -0.90 -1.07 85,000 85,000 84,000 53,200 4,474,120,000
09/06/2022 84,800 -0.10 -0.12 84,900 85,000 84,800 71,000 6,020,800,000
08/06/2022 84,800 -0.10 -0.12 84,900 85,900 84,700 30,100 2,552,480,000
07/06/2022 84,600 -0.50 -0.59 85,100 85,300 84,600 22,000 1,861,200,000
06/06/2022 85,000 -1.00 -1.18 86,000 86,000 84,700 30,500 2,592,500,000
03/06/2022 85,200 -1.70 -2.00 86,900 86,900 85,000 69,100 5,887,320,000
02/06/2022 86,600 -0.30 -0.35 86,900 88,000 86,500 25,100 2,173,660,000
01/06/2022 86,900 0.10 0.12 86,800 87,000 86,600 26,100 2,268,090,000
31/05/2022 86,900 0.00 ■■ 0.00 86,900 86,900 86,500 16,700 1,451,230,000
30/05/2022 86,900 -0.10 -0.12 87,000 87,500 86,700 39,300 3,415,170,000
27/05/2022 86,800 -0.10 -0.12 86,900 87,000 86,400 49,600 4,305,280,000
26/05/2022 86,600 -0.40 -0.46 87,000 87,000 86,400 10,900 943,940,000
25/05/2022 87,000 1.00 1.15 86,000 87,500 86,900 98,900 8,604,300,000
24/05/2022 86,400 0.30 0.35 86,100 86,400 85,600 112,900 9,754,560,000
23/05/2022 85,600 -0.60 -0.70 86,200 87,000 85,600 21,000 1,797,600,000
20/05/2022 85,500 0.20 0.23 85,300 87,000 85,000 34,000 2,907,000,000
19/05/2022 86,000 1.00 1.16 85,000 86,000 83,100 28,200 2,425,200,000
18/05/2022 85,500 1.30 1.52 84,200 86,000 84,200 71,400 6,104,700,000
17/05/2022 85,800 1.80 2.10 84,000 85,800 81,500 78,300 6,718,140,000
16/05/2022 83,000 -1.80 -2.17 84,800 87,400 82,300 34,400 2,855,200,000
13/05/2022 86,000 -3.10 -3.60 89,100 88,000 83,000 98,800 8,496,800,000
12/05/2022 88,700 -1.30 -1.47 90,000 91,000 88,200 36,700 3,255,290,000
11/05/2022 90,000 1.80 2.00 88,200 91,000 89,100 41,500 3,735,000,000
10/05/2022 89,100 3.50 3.93 85,600 93,600 84,000 68,200 6,076,620,000
09/05/2022 85,200 -1.50 -1.76 86,700 87,000 84,100 43,900 3,740,280,000
29/04/2022 88,000 1.60 1.82 86,400 88,800 83,000 17,700 1,557,600,000
28/04/2022 88,000 0.90 1.02 87,100 88,500 85,000 22,800 2,006,400,000
27/04/2022 87,900 3.20 3.64 84,700 88,000 86,000 21,900 1,925,010,000
26/04/2022 87,000 1.20 1.38 85,800 88,000 82,000 41,400 3,601,800,000
25/04/2022 90,200 0.00 ■■ 0.00 90,200 0 0 0 0
23/04/2022 89,200 0.10 0.11 89,100 91,900 89,000 2,890 257,788,000
22/04/2022 89,200 0.10 0.11 89,100 91,900 89,000 2,890 257,788,000
21/04/2022 92,000 0.00 ■■ 0.00 92,000 92,000 88,000 5,360 493,120,000
20/04/2022 91,000 -2.10 -2.31 93,100 93,000 91,000 6,660 606,060,000
19/04/2022 91,500 0.50 0.55 91,000 94,600 90,500 8,250 754,875,000
18/04/2022 91,500 1.10 1.20 90,400 91,900 90,400 2,810 257,115,000
16/04/2022 90,600 0.00 ■■ 0.00 90,600 91,300 90,000 1,040 94,224,000
15/04/2022 90,600 0.00 ■■ 0.00 90,600 91,300 90,000 10,400 942,240,000
14/04/2022 90,000 -1.40 -1.56 91,400 92,400 90,000 28,100 2,529,000,000
13/04/2022 91,200 -0.60 -0.66 91,800 92,000 91,000 9,500 866,400,000
12/04/2022 91,400 -0.70 -0.77 92,100 92,500 91,100 22,900 2,093,060,000
08/04/2022 92,000 -1.00 -1.09 93,000 93,000 92,000 19,700 1,812,400,000
07/04/2022 92,500 -1.50 -1.62 94,000 94,500 92,500 26,600 2,460,500,000
06/04/2022 93,800 -1.00 -1.07 94,800 95,000 93,800 16,500 1,547,700,000
05/04/2022 95,000 1.70 1.79 93,300 95,600 93,000 49,900 4,740,500,000
04/04/2022 93,900 1.70 1.81 92,200 94,000 92,600 48,500 4,554,150,000
01/04/2022 92,800 -0.10 -0.11 92,900 93,000 89,500 31,500 2,923,200,000
31/03/2022 92,700 1.00 1.08 91,700 93,400 92,500 44,400 4,115,880,000
30/03/2022 92,000 2.00 2.17 90,000 92,000 90,000 112,600 10,359,200,000
29/03/2022 90,800 1.10 1.21 89,700 91,000 89,000 85,600 7,772,480,000
28/03/2022 89,600 -0.50 -0.56 90,100 89,900 89,500 48,800 4,372,480,000
25/03/2022 89,700 0.00 ■■ 0.00 89,700 90,500 89,700 85,200 7,642,440,000
24/03/2022 89,700 0.00 ■■ 0.00 89,700 89,800 89,300 25,000 2,242,500,000
23/03/2022 89,600 0.00 ■■ 0.00 89,600 90,000 89,600 81,500 7,302,400,000
22/03/2022 89,500 -0.20 -0.22 89,700 89,900 89,100 74,700 6,685,650,000
21/03/2022 89,800 0.80 0.89 89,000 89,900 89,000 93,400 8,387,320,000
18/03/2022 88,600 -1.00 -1.13 89,600 89,600 88,600 16,600 1,470,760,000
17/03/2022 89,300 -0.60 -0.67 89,900 90,500 89,200 39,200 3,500,560,000
16/03/2022 89,600 0.40 0.45 89,200 91,000 89,500 20,200 1,809,920,000
15/03/2022 89,000 -1.10 -1.24 90,100 90,000 89,000 57,100 5,081,900,000
14/03/2022 89,500 -1.20 -1.34 90,700 91,400 89,100 68,400 6,121,800,000
11/03/2022 91,400 2.70 2.95 88,700 91,500 88,500 118,700 10,849,180,000
10/03/2022 88,000 -1.00 -1.14 89,000 90,500 88,000 104,500 9,196,000,000
09/03/2022 89,200 -0.40 -0.45 89,600 89,600 88,200 49,500 4,415,400,000
08/03/2022 90,000 -0.40 -0.44 90,400 90,600 88,000 105,000 9,450,000,000
07/03/2022 89,300 -4.00 -4.48 93,300 93,400 88,500 194,900 17,404,570,000
04/03/2022 93,400 0.00 ■■ 0.00 93,400 94,000 92,700 99,000 9,246,600,000
03/03/2022 93,300 -1.30 -1.39 94,600 94,600 93,000 52,200 4,870,260,000
02/03/2022 94,300 -0.50 -0.53 94,800 96,500 93,500 31,500 2,970,450,000
01/03/2022 95,300 0.00 ■■ 0.00 95,300 95,400 94,300 31,900 3,040,070,000
28/02/2022 95,900 -0.50 -0.52 96,400 96,400 94,100 28,300 2,713,970,000
25/02/2022 97,000 2.90 2.99 94,100 97,000 94,100 108,700 10,543,900,000
24/02/2022 94,000 -0.60 -0.64 94,600 94,600 93,100 154,000 14,476,000,000
23/02/2022 94,500 -0.70 -0.74 95,200 96,300 94,100 84,200 7,956,900,000
22/02/2022 95,000 -1.50 -1.58 96,500 96,400 94,500 60,500 5,747,500,000
21/02/2022 96,400 -0.10 -0.10 96,500 98,000 96,400 75,900 7,316,760,000
18/02/2022 96,400 0.90 0.93 95,500 97,500 94,200 171,500 16,532,600,000
17/02/2022 95,900 0.00 ■■ 0.00 95,900 96,800 94,900 106,000 10,165,400,000
16/02/2022 96,000 1.20 1.25 94,800 96,700 95,100 58,900 5,654,400,000
15/02/2022 96,500 4.50 4.66 92,000 98,000 90,500 214,600 20,708,900,000
14/02/2022 91,000 -1.00 -1.10 92,000 93,700 91,000 123,500 11,238,500,000
11/02/2022 93,000 -0.60 -0.65 93,600 94,000 90,700 106,300 9,885,900,000
10/02/2022 93,000 -2.20 -2.37 95,200 95,000 93,000 126,300 11,745,900,000
09/02/2022 95,500 1.30 1.36 94,200 96,800 93,000 167,300 15,977,150,000
08/02/2022 94,300 1.80 1.91 92,500 95,000 92,900 71,600 6,751,880,000
07/02/2022 93,300 6.40 6.86 86,900 99,000 86,900 308,700 28,801,710,000
28/01/2022 87,000 -0.50 -0.57 87,500 87,400 86,500 51,500 4,480,500,000
27/01/2022 87,000 1.80 2.07 85,200 88,000 85,700 66,800 5,811,600,000
26/01/2022 84,800 0.10 0.12 84,700 86,200 84,000 20,300 1,721,440,000
25/01/2022 84,500 -0.70 -0.83 85,200 86,200 84,000 17,600 1,487,200,000
24/01/2022 85,800 -1.00 -1.17 86,800 86,800 84,600 72,200 6,194,760,000
21/01/2022 87,000 -0.30 -0.34 87,300 87,800 86,500 9,200 800,400,000
20/01/2022 87,300 -0.60 -0.69 87,900 88,000 86,000 50,800 4,434,840,000
19/01/2022 87,200 -1.00 -1.15 88,200 88,200 87,200 9,500 828,400,000
18/01/2022 88,000 -0.60 -0.68 88,600 88,600 88,000 70,800 6,230,400,000
17/01/2022 88,000 -0.50 -0.57 88,500 89,000 88,000 46,800 4,118,400,000
14/01/2022 88,000 -1.10 -1.25 89,100 89,000 88,000 42,400 3,731,200,000
13/01/2022 88,000 1.30 1.48 86,700 90,400 87,900 71,500 6,292,000,000
12/01/2022 86,100 -1.10 -1.28 87,200 87,300 86,100 75,700 6,517,770,000
11/01/2022 87,300 -0.10 -0.11 87,400 87,500 86,400 35,000 3,055,500,000
10/01/2022 86,100 -0.90 -1.05 87,000 88,000 86,100 60,600 5,217,660,000
07/01/2022 86,600 0.00 ■■ 0.00 86,600 87,500 86,000 51,100 4,425,260,000
06/01/2022 87,000 -0.50 -0.57 87,500 87,000 85,700 34,400 2,992,800,000
05/01/2022 87,500 1.00 1.14 86,500 88,200 86,000 101,800 8,907,500,000
04/01/2022 86,500 2.60 3.01 83,900 87,000 85,000 93,700 8,105,050,000
31/12/2021 82,500 4.50 5.45 82,500 87,000 81,400 229,700 18,950,250,000
30/12/2021 82,800 0.80 0.97 82,000 83,000 81,600 64,900 5,373,720,000
29/12/2021 82,100 0.40 0.49 81,700 82,100 81,700 21,900 1,797,990,000
22/12/2021 81,600 0.50 0.61 81,100 81,900 80,300 71,900 5,867,040,000
21/12/2021 80,300 -1.40 -1.74 81,700 81,600 80,300 109,400 8,784,820,000
20/12/2021 81,100 -1.20 -1.48 82,300 82,600 81,100 32,800 2,660,080,000
17/12/2021 82,000 0.50 0.61 81,500 82,500 81,700 45,100 3,698,200,000
16/12/2021 81,100 -0.40 -0.49 81,500 82,000 81,100 71,300 5,782,430,000
15/12/2021 81,100 -0.90 -1.11 82,000 81,900 81,000 28,600 2,319,460,000
14/12/2021 82,000 0.00 ■■ 0.00 82,000 82,000 81,800 17,500 1,435,000,000
13/12/2021 82,000 -0.50 -0.61 82,500 82,200 81,000 88,300 7,240,600,000
10/12/2021 82,000 -0.10 -0.12 82,100 83,200 82,000 12,900 1,057,800,000
09/12/2021 82,100 1.20 1.46 80,900 82,500 81,100 128,600 10,558,060,000
08/12/2021 81,100 1.10 1.36 80,000 81,100 80,000 113,900 9,237,290,000
07/12/2021 80,000 1.10 1.38 78,900 80,800 78,800 133,800 10,704,000,000
06/12/2021 78,500 -2.10 -2.68 80,600 80,000 78,200 46,300 3,634,550,000
03/12/2021 80,000 -0.20 -0.25 80,200 81,200 80,000 19,700 1,576,000,000
02/12/2021 80,300 -0.50 -0.62 80,800 80,600 80,000 51,400 4,127,420,000
01/12/2021 80,600 -1.30 -1.61 81,900 81,200 80,300 52,700 4,247,620,000
30/11/2021 81,100 -0.60 -0.74 81,700 84,000 81,100 53,200 4,314,520,000
29/11/2021 81,900 -2.20 -2.69 84,100 83,000 81,000 155,600 12,743,640,000
26/11/2021 84,100 -0.50 -0.59 84,600 84,500 83,500 121,300 10,201,330,000
25/11/2021 84,500 -0.40 -0.47 84,900 85,000 84,200 21,900 1,850,550,000
24/11/2021 84,500 -0.60 -0.71 85,100 85,400 84,100 200,700 16,959,150,000
23/11/2021 85,000 -0.80 -0.94 85,800 85,700 84,800 98,400 8,364,000,000
22/11/2021 85,400 -1.20 -1.41 86,600 86,600 85,300 75,900 6,481,860,000
19/11/2021 86,500 -0.50 -0.58 87,000 87,700 86,000 80,400 6,954,600,000
18/11/2021 87,000 0.10 0.11 86,900 88,000 86,500 40,000 3,480,000,000
17/11/2021 86,800 0.90 1.04 85,900 87,800 85,900 227,800 19,773,040,000
16/11/2021 86,000 0.30 0.35 85,700 86,400 85,400 55,700 4,790,200,000
15/11/2021 85,500 -0.20 -0.23 85,700 86,000 85,300 29,000 2,479,500,000
12/11/2021 86,400 0.80 0.93 85,600 86,400 85,200 17,400 1,503,360,000
11/11/2021 85,300 -0.50 -0.59 85,800 86,200 85,300 37,600 3,207,280,000
10/11/2021 85,600 -1.30 -1.52 86,900 86,200 85,600 41,300 3,535,280,000
09/11/2021 87,300 0.00 ■■ 0.00 87,300 87,500 86,100 89,100 7,778,430,000
08/11/2021 87,800 0.70 0.80 87,100 88,100 85,600 91,200 8,007,360,000
05/11/2021 87,000 0.50 0.57 86,500 87,400 85,600 96,700 8,412,900,000
04/11/2021 86,600 1.50 1.73 85,100 86,800 85,100 6,180 535,188,000
03/11/2021 85,800 0.80 0.93 85,000 85,800 84,800 164,000 14,071,200,000
02/11/2021 85,800 -1.10 -1.28 86,900 86,000 84,500 74,700 6,409,260,000
01/11/2021 86,000 -0.70 -0.81 86,700 87,100 86,000 58,200 5,005,200,000
29/10/2021 87,100 2.10 2.41 85,000 87,100 85,900 155,800 13,570,180,000
28/10/2021 86,300 0.70 0.81 85,600 86,300 84,400 115,700 9,984,910,000
27/10/2021 85,100 -0.10 -0.12 85,200 85,900 85,100 3,180 270,618,000
26/10/2021 85,200 -0.20 -0.23 85,400 85,400 84,800 34,600 2,947,920,000
25/10/2021 85,500 -0.60 -0.70 86,100 86,100 85,100 38,200 3,266,100,000
22/10/2021 86,500 0.30 0.35 86,200 86,500 85,700 18,900 1,634,850,000
21/10/2021 86,200 0.20 0.23 86,000 86,600 85,500 51,700 4,456,540,000
20/10/2021 86,400 1.30 1.50 85,100 86,500 85,100 18,500 1,598,400,000
19/10/2021 85,000 -0.40 -0.47 85,400 85,400 84,700 65,400 5,559,000,000
18/10/2021 85,300 -0.90 -1.06 86,200 86,200 85,000 73,900 6,303,670,000
15/10/2021 86,200 0.10 0.12 86,100 87,000 86,000 47,800 4,120,360,000
14/10/2021 86,600 -0.50 -0.58 87,100 87,000 85,600 99,200 8,590,720,000
13/10/2021 86,800 -0.40 -0.46 87,200 88,000 85,500 69,900 6,067,320,000
12/10/2021 87,700 1.80 2.05 85,900 87,700 86,200 122,300 10,725,710,000
11/10/2021 86,200 1.20 1.39 85,000 86,200 85,000 54,000 4,654,800,000
08/10/2021 85,000 -0.80 -0.94 85,800 86,300 85,000 87,400 7,429,000,000
07/10/2021 85,400 -0.40 -0.47 85,800 86,300 85,300 33,200 2,835,280,000
06/10/2021 85,600 -0.10 -0.12 85,700 86,400 85,500 33,100 2,833,360,000
05/10/2021 85,500 1.00 1.17 84,500 86,200 85,000 200,300 17,125,650,000
04/10/2021 85,000 1.60 1.88 83,900 85,300 83,000 105,400 8,959,000,000
01/10/2021 83,000 -0.90 -1.08 83,900 84,000 82,800 60,600 5,029,800,000
30/09/2021 83,100 -0.60 -0.72 83,700 84,500 83,000 37,300 3,099,630,000
29/09/2021 83,600 0.40 0.48 83,200 84,500 82,200 50,000 4,180,000,000
28/09/2021 83,000 -1.10 -1.33 84,800 84,000 82,600 38,400 3,187,200,000
27/09/2021 84,300 -0.50 -0.59 84,800 85,500 83,000 93,800 7,907,340,000
24/09/2021 84,900 0.10 0.12 84,800 85,000 80,000 70,500 5,985,450,000
23/09/2021 85,000 2.50 2.94 82,500 85,300 83,100 232,200 19,737,000,000
22/09/2021 83,700 2.60 3.11 81,100 85,000 80,600 133,800 11,199,060,000
21/09/2021 81,400 -1.40 -1.72 82,800 82,000 80,600 94,900 7,724,860,000
20/09/2021 82,400 -0.70 -0.85 83,100 84,000 82,400 53,900 4,441,360,000
17/09/2021 84,000 0.30 0.36 83,700 84,000 82,200 275,300 23,125,200,000
16/09/2021 84,100 1.20 1.43 82,900 84,200 82,900 193,700 16,290,170,000
15/09/2021 83,000 0.30 0.36 82,700 83,500 81,500 143,500 11,910,500,000
14/09/2021 83,000 -0.80 -0.96 83,800 83,700 82,000 223,000 18,509,000,000
13/09/2021 83,700 -0.70 -0.84 84,400 84,600 82,700 213,500 17,869,950,000
10/09/2021 83,500 1.20 1.44 82,300 85,500 82,300 366,600 30,611,100,000
09/09/2021 83,000 4.30 5.18 78,700 84,800 79,500 693,400 57,552,200,000
08/09/2021 78,700 0.90 1.14 77,800 80,000 77,800 226,800 17,849,160,000
07/09/2021 78,200 1.20 1.53 77,000 78,800 76,200 122,900 9,610,780,000
06/09/2021 77,000 -0.70 -0.91 77,700 77,800 76,500 106,700 8,215,900,000
01/09/2021 77,500 -0.40 -0.52 77,900 78,200 77,000 50,300 3,898,250,000
31/08/2021 77,500 -0.70 -0.90 78,200 79,200 77,100 55,500 4,301,250,000
30/08/2021 79,100 2.10 2.65 77,000 79,100 76,800 167,500 13,249,250,000
27/08/2021 77,200 0.20 0.26 77,000 77,200 76,500 163,800 12,645,360,000
26/08/2021 77,100 1.60 2.08 75,500 77,400 75,500 163,400 12,598,140,000
25/08/2021 75,500 0.40 0.53 75,100 76,800 74,800 65,600 4,952,800,000
24/08/2021 76,000 -0.10 -0.13 76,100 76,000 74,500 219,700 16,697,200,000
23/08/2021 76,000 -1.10 -1.45 77,100 77,000 75,600 123,000 9,348,000,000
20/08/2021 77,800 1.00 1.29 76,800 79,600 76,400 180,400 14,035,120,000
19/08/2021 78,600 1.40 1.78 77,200 78,600 75,600 147,300 11,577,780,000
18/08/2021 77,400 -1.30 -1.68 78,700 79,500 77,000 145,300 11,246,220,000
17/08/2021 78,400 -1.10 -1.40 79,500 80,800 78,100 175,000 13,720,000,000
16/08/2021 79,900 0.90 1.13 79,000 80,500 78,800 181,500 14,501,850,000
13/08/2021 78,800 0.80 1.02 78,000 80,000 78,000 161,500 12,726,200,000
12/08/2021 79,000 2.20 2.78 76,800 79,500 76,200 460,500 36,379,500,000
11/08/2021 77,000 0.80 1.04 76,200 77,500 75,900 115,700 8,908,900,000
10/08/2021 76,300 0.20 0.26 76,100 76,900 75,900 109,500 8,354,850,000
09/08/2021 76,000 -0.90 -1.18 76,900 76,700 75,600 167,600 12,737,600,000
06/08/2021 76,700 0.70 0.91 76,000 77,000 76,200 113,600 8,713,120,000
05/08/2021 76,600 0.10 0.13 76,500 76,600 75,200 296,100 22,681,260,000
04/08/2021 76,600 1.40 1.83 75,200 77,200 76,200 54,300 4,159,380,000
03/08/2021 76,600 1.50 1.96 75,100 77,000 74,100 404,400 30,977,040,000
02/08/2021 74,900 0.20 0.27 74,700 75,400 74,500 88,800 6,651,120,000
30/07/2021 75,800 2.70 3.56 73,100 76,000 73,100 196,900 14,925,020,000
29/07/2021 73,000 -73.10 -100.14 73,100 0 0 0 0
28/07/2021 73,000 -73.10 -100.14 73,100 0 0 0 0
27/07/2021 73,000 -73.10 -100.14 73,100 0 0 0 0
26/07/2021 73,000 -73.10 -100.14 73,100 0 0 0 0
23/07/2021 73,000 -73.10 -100.14 73,100 0 0 0 0
22/07/2021 73,000 -73.10 -100.14 73,100 0 0 0 0
21/07/2021 73,000 -0.20 -0.27 73,200 73,400 72,800 69,400 5,066,200,000
20/07/2021 73,400 0.00 ■■ 0.00 73,400 73,700 72,100 62,900 4,616,860,000
19/07/2021 73,000 -2.90 -3.97 75,900 75,800 72,800 92,000 6,716,000,000
16/07/2021 76,000 0.10 0.13 75,900 76,800 75,300 105,800 8,040,800,000
15/07/2021 76,300 1.80 2.36 74,500 76,600 74,500 65,200 4,974,760,000
14/07/2021 75,000 2.30 3.07 72,700 75,000 74,000 91,600 6,870,000,000
13/07/2021 74,900 1.50 2.00 73,400 75,000 71,400 121,000 9,062,900,000
12/07/2021 72,200 -3.80 -5.26 76,000 75,300 72,000 199,900 14,432,780,000
09/07/2021 75,000 -2.10 -2.80 77,100 77,300 74,900 177,500 13,312,500,000
08/07/2021 77,300 1.90 2.46 75,400 77,700 75,500 460,400 35,588,920,000
07/07/2021 75,700 -0.30 -0.40 76,000 76,000 74,900 141,800 10,734,260,000
06/07/2021 75,000 -2.30 -3.07 77,300 77,000 74,400 179,300 13,447,500,000
05/07/2021 77,000 -1.50 -1.95 78,500 78,300 76,800 110,100 8,477,700,000
02/07/2021 78,300 0.90 1.15 77,400 78,700 77,600 265,900 20,819,970,000
01/07/2021 78,400 3.10 3.95 75,300 78,500 75,000 587,700 46,075,680,000
30/06/2021 75,300 0.00 ■■ 0.00 75,300 76,000 74,600 289,400 21,791,820,000
29/06/2021 75,000 -1.90 -2.53 76,900 77,000 74,700 342,500 25,687,500,000
28/06/2021 77,100 1.70 2.20 75,400 77,200 75,600 280,100 21,595,710,000
25/06/2021 75,600 1.90 2.51 73,700 76,200 73,800 404,500 30,580,200,000
24/06/2021 73,600 0.00 ■■ 0.00 73,600 74,000 72,000 121,600 8,949,760,000
23/06/2021 73,900 0.70 0.95 73,200 74,100 73,200 84,500 6,244,550,000
22/06/2021 73,500 1.50 2.04 72,000 74,100 72,300 465,700 34,228,950,000
21/06/2021 71,600 0.10 0.14 71,500 72,400 71,000 215,300 15,415,480,000
18/06/2021 71,500 0.50 0.70 71,000 72,000 71,000 48,700 3,482,050,000
17/06/2021 71,400 -0.30 -0.42 71,700 71,500 70,500 66,100 4,719,540,000
16/06/2021 72,000 -1.10 -1.53 73,100 73,000 71,000 105,700 7,610,400,000
15/06/2021 73,200 0.50 0.68 72,700 73,400 72,900 68,200 4,992,240,000
14/06/2021 72,700 1.50 2.06 71,200 73,100 72,000 238,600 17,346,220,000
11/06/2021 72,000 1.80 2.50 70,200 72,000 70,200 253,100 18,223,200,000
10/06/2021 69,800 -0.50 -0.72 70,300 71,200 69,800 137,400 9,590,520,000
09/06/2021 71,100 0.80 1.13 70,300 71,300 69,600 138,600 9,854,460,000
08/06/2021 69,600 0.90 1.29 68,700 72,500 68,900 420,600 29,273,760,000
07/06/2021 69,500 1.90 2.73 67,600 69,500 67,500 258,900 17,993,550,000
04/06/2021 67,000 -1.40 -2.09 68,400 69,000 67,000 257,500 17,252,500,000
03/06/2021 68,600 1.30 1.90 67,300 69,300 67,400 101,100 6,935,460,000
02/06/2021 67,400 0.00 ■■ 0.00 67,400 67,600 66,800 198,600 13,385,640,000
01/06/2021 67,500 0.60 0.89 66,900 68,200 66,700 539,800 36,436,500,000
31/05/2021 66,800 -2.00 -2.99 69,300 68,800 66,000 201,300 13,446,840,000
28/05/2021 68,500 -0.80 -1.17 69,300 69,400 68,400 114,400 7,836,400,000
27/05/2021 69,400 -0.60 -0.86 70,000 70,000 68,500 62,300 4,323,620,000
26/05/2021 69,900 -0.10 -0.14 70,000 70,100 69,700 351,900 24,597,810,000
25/05/2021 70,000 0.30 0.43 69,700 70,200 69,500 328,100 22,967,000,000
24/05/2021 69,900 0.20 0.29 69,700 69,900 69,100 102,900 7,192,710,000
21/05/2021 69,900 0.70 1.00 69,200 69,900 69,200 369,300 25,814,070,000
20/05/2021 69,300 0.50 0.72 68,800 69,500 68,800 161,300 11,178,090,000
19/05/2021 69,000 -0.80 -1.16 69,800 70,000 68,500 85,100 5,871,900,000
18/05/2021 69,800 0.50 0.72 69,300 69,900 69,300 255,700 17,847,860,000
17/05/2021 69,700 0.50 0.72 69,200 70,000 68,900 218,000 15,194,600,000
14/05/2021 69,000 -1.60 -2.32 70,600 70,800 68,400 499,700 34,479,300,000
13/05/2021 70,600 -0.50 -0.71 71,100 71,100 70,300 169,300 11,952,580,000
12/05/2021 71,000 -0.10 -0.14 71,100 72,000 70,900 88,300 6,269,300,000
11/05/2021 71,300 0.10 0.14 71,200 72,000 70,000 591,600 42,181,080,000
10/05/2021 72,000 1.30 1.81 70,700 72,000 70,000 222,900 16,048,800,000
07/05/2021 70,500 -1.70 -2.41 72,200 72,000 70,200 179,000 12,619,500,000
06/05/2021 72,000 0.00 ■■ 0.00 72,000 72,400 72,000 113,500 8,172,000,000
05/05/2021 72,900 2.10 2.88 70,800 74,000 70,500 135,300 9,863,370,000
04/05/2021 71,000 -1.40 -1.97 72,400 72,000 70,000 32,300 2,293,300,000
29/04/2021 72,500 0.40 0.55 72,100 72,700 72,000 111,400 8,076,500,000
28/04/2021 72,100 -0.40 -0.55 72,500 72,600 72,000 198,100 14,283,010,000
27/04/2021 72,600 0.00 ■■ 0.00 72,600 72,600 71,100 318,200 23,101,320,000
26/04/2021 72,600 0.20 0.28 72,400 73,000 72,300 320,000 23,232,000,000
23/04/2021 72,700 -0.10 -0.14 72,800 72,700 72,000 93,200 6,775,640,000
22/04/2021 72,500 0.50 0.69 72,000 73,500 72,400 337,600 24,476,000,000
20/04/2021 72,700 2.60 3.58 70,100 72,900 70,100 312,200 22,696,940,000
19/04/2021 70,100 -0.70 -1.00 70,800 71,000 69,900 201,400 14,118,140,000
16/04/2021 70,900 -0.60 -0.85 71,500 71,400 70,200 192,800 13,669,520,000
15/04/2021 71,000 -0.90 -1.27 71,900 72,500 70,700 213,500 15,158,500,000
14/04/2021 71,900 -0.60 -0.83 72,500 72,500 71,500 459,500 33,038,050,000
13/04/2021 72,300 -0.70 -0.97 73,000 73,200 72,000 125,200 9,051,960,000
12/04/2021 73,000 0.00 ■■ 0.00 73,000 73,400 72,700 248,600 18,147,800,000
09/04/2021 73,100 -0.30 -0.41 73,400 73,400 72,900 96,500 7,054,150,000
08/04/2021 73,300 -0.60 -0.82 73,900 74,400 73,000 141,800 10,393,940,000
07/04/2021 74,000 0.00 ■■ 0.00 74,000 74,200 73,600 138,900 10,278,600,000
06/04/2021 74,200 0.00 ■■ 0.00 74,200 74,600 73,800 214,300 15,901,060,000
05/04/2021 73,500 -1.00 -1.36 74,100 75,200 73,500 364,300 26,776,050,000
02/04/2021 74,700 0.60 0.80 74,100 74,900 74,100 188,900 14,110,830,000
01/04/2021 74,300 0.60 0.81 73,700 74,500 73,800 164,600 12,229,780,000
31/03/2021 73,800 0.00 ■■ 0.00 73,800 74,100 73,100 56,900 4,199,220,000
30/03/2021 74,000 0.40 0.54 73,600 74,100 73,700 117,700 8,709,800,000
29/03/2021 73,900 1.50 2.03 72,400 74,200 73,100 85,500 6,318,450,000
26/03/2021 72,800 -0.70 -0.96 73,500 73,700 71,000 98,200 7,148,960,000
25/03/2021 73,600 1.10 1.49 72,500 74,000 72,900 191,600 14,101,760,000
24/03/2021 73,600 -0.10 -0.14 73,700 73,600 71,800 178,300 13,122,880,000
23/03/2021 73,600 -0.80 -1.09 74,400 74,400 73,500 452,800 33,326,080,000
22/03/2021 74,400 -0.30 -0.40 74,700 75,000 74,200 424,400 31,575,360,000
19/03/2021 74,500 -0.40 -0.54 74,900 75,000 74,500 724,700 53,990,150,000
18/03/2021 74,900 0.50 0.67 74,400 75,200 74,500 468,500 35,090,650,000
17/03/2021 74,200 -1.10 -1.48 75,300 75,400 74,000 463,700 34,406,540,000
16/03/2021 74,900 -1.10 -1.47 76,000 76,100 74,800 356,700 26,716,830,000
15/03/2021 76,000 -0.50 -0.66 76,500 76,600 75,700 165,200 12,555,200,000
12/03/2021 76,600 0.50 0.65 76,100 76,900 76,100 219,800 16,836,680,000
11/03/2021 76,800 1.70 2.21 75,100 76,800 75,100 130,700 10,037,760,000
10/03/2021 75,200 -0.60 -0.80 75,800 75,800 74,800 323,200 24,304,640,000
09/03/2021 75,100 -1.70 -2.26 76,800 76,800 75,100 429,100 32,225,410,000
08/03/2021 76,600 0.10 0.13 76,500 78,000 76,500 252,900 19,372,140,000
05/03/2021 77,000 0.30 0.39 76,700 77,400 75,700 243,400 18,741,800,000
04/03/2021 76,500 1.00 1.31 75,500 77,500 75,600 487,800 37,316,700,000
03/03/2021 75,900 -0.30 -0.40 76,200 76,200 75,100 216,200 16,409,580,000
02/03/2021 76,000 0.40 0.53 75,600 77,100 75,700 194,100 14,751,600,000
01/03/2021 76,300 2.20 2.88 74,100 76,500 74,300 222,800 16,999,640,000
26/02/2021 74,300 0.10 0.13 74,200 74,500 73,100 96,800 7,192,240,000
25/02/2021 74,300 0.30 0.40 74,000 74,500 74,000 140,400 10,431,720,000
24/02/2021 74,000 -0.10 -0.14 74,100 74,800 73,500 155,200 11,484,800,000
23/02/2021 73,900 0.10 0.14 73,800 75,500 73,200 532,700 39,366,530,000
22/02/2021 74,100 1.90 2.56 72,200 74,300 73,000 268,600 19,903,260,000
19/02/2021 72,100 0.00 ■■ 0.00 72,100 72,100 71,300 38,000 2,739,800,000
18/02/2021 71,700 -1.00 -1.39 72,700 73,400 71,500 268,000 19,215,600,000
17/02/2021 73,400 3.60 4.90 69,800 73,500 71,700 40,300 2,958,020,000
09/02/2021 72,500 0.60 0.83 71,900 74,000 69,100 321,200 23,287,000,000
08/02/2021 74,500 -0.20 -0.27 73,500 74,600 69,800 426,200 31,751,900,000
05/02/2021 74,900 1.40 1.87 73,500 75,000 73,500 88,500 6,628,650,000
05/01/2021 82,700 -0.30 -0.36 83,000 83,500 82,300 41,900 3,465,130,000
04/01/2021 83,100 3.70 4.45 79,400 84,000 79,900 516,500 42,921,150,000
31/12/2020 81,000 3.30 4.07 77,700 81,000 77,600 785,700 63,641,700,000
30/12/2020 77,400 -0.50 -0.65 77,900 78,200 76,000 231,100 17,887,140,000
29/12/2020 78,000 1.80 2.31 76,200 78,600 76,200 32,020 2,497,560,000
28/12/2020 76,200 0.10 0.13 76,100 76,800 75,000 14,030 1,069,086,000
27/12/2020 76,800 1.20 1.56 75,600 76,800 75,600 8,990 690,432,000
25/12/2020 76,800 1.20 1.56 75,600 76,800 75,600 8,990 690,432,000
24/12/2020 75,500 -1.30 -1.72 76,800 77,200 75,000 15,370 1,160,435,000
23/12/2020 76,500 -0.50 -0.65 77,000 77,400 76,200 22,650 1,732,725,000
22/12/2020 77,000 -0.70 -0.91 77,700 77,600 76,500 23,240 1,789,480,000
21/12/2020 77,700 -0.40 -0.51 78,100 78,200 77,400 21,080 1,637,916,000
20/12/2020 78,000 0.70 0.90 77,300 79,000 77,200 37,290 2,908,620,000
18/12/2020 78,000 0.70 0.90 77,300 79,000 77,200 37,290 2,908,620,000
17/12/2020 77,300 -1.70 -2.20 79,000 79,000 75,800 67,120 5,188,376,000
16/12/2020 79,000 1.10 1.39 77,900 79,500 78,400 45,140 3,566,060,000
15/12/2020 78,500 0.20 0.25 78,300 78,700 77,400 50,060 3,929,710,000
14/12/2020 78,500 1.40 1.78 77,100 78,900 77,300 38,300 3,006,550,000
13/12/2020 77,900 1.50 1.93 76,400 78,000 76,100 38,070 2,965,653,000
11/12/2020 77,900 1.50 1.93 76,400 78,000 76,100 38,070 2,965,653,000
10/12/2020 76,100 2.10 2.76 74,000 77,500 74,500 55,720 4,240,292,000
09/12/2020 74,600 1.50 2.01 73,100 75,000 73,300 44,700 3,334,620,000
08/12/2020 73,300 0.30 0.41 73,000 73,500 72,900 18,780 1,376,574,000
07/12/2020 73,000 -0.30 -0.41 73,300 74,000 72,500 11,220 819,060,000
04/12/2020 73,000 1.40 1.92 71,600 74,600 71,200 433,900 31,674,700,000
03/12/2020 71,400 -0.30 -0.42 71,700 72,000 71,400 12,210 871,794,000
02/12/2020 72,000 0.60 0.83 71,400 72,300 71,000 24,930 1,794,960,000
01/12/2020 71,800 -0.50 -0.70 72,300 72,300 69,100 28,260 2,029,068,000
30/11/2020 72,300 0.60 0.83 71,700 73,400 71,700 229,500 16,592,850,000
27/11/2020 71,600 0.80 1.12 70,800 72,300 70,900 175,100 12,537,160,000
26/11/2020 70,900 -1.60 -2.26 72,500 72,000 70,400 320,900 22,751,810,000
25/11/2020 72,000 -2.30 -3.19 74,300 74,500 71,000 295,800 21,297,600,000
24/11/2020 74,100 0.30 0.40 73,800 75,100 73,300 237,300 17,583,930,000
23/11/2020 74,500 1.40 1.88 73,100 74,500 73,500 290,300 21,627,350,000
20/11/2020 73,900 2.10 2.84 71,800 73,900 71,900 35,980 2,658,922,000
19/11/2020 72,100 0.00 ■■ 0.00 72,100 72,400 70,000 35,430 2,554,503,000
18/11/2020 72,000 2.40 3.33 69,600 72,900 70,400 54,060 3,892,320,000
17/11/2020 70,300 1.50 2.13 68,800 70,500 68,600 34,850 2,449,955,000
16/11/2020 68,600 -0.40 -0.58 69,000 70,000 68,100 47,970 3,290,742,000
13/11/2020 69,000 1.40 2.03 67,600 69,200 68,000 41,080 2,834,520,000
12/11/2020 68,200 1.30 1.91 66,900 68,300 67,000 30,220 2,061,004,000
11/11/2020 67,000 0.40 0.60 66,600 67,400 66,000 44,410 2,975,470,000
10/11/2020 65,900 2.90 4.40 63,000 72,300 63,300 104,190 6,866,121,000
09/11/2020 63,100 0.10 0.16 63,000 63,100 62,000 9,810 619,011,000
06/11/2020 63,000 -0.20 -0.32 63,200 63,100 62,800 5,450 343,350,000
05/11/2020 63,000 -0.10 -0.16 63,100 63,400 63,000 10,440 657,720,000
04/11/2020 63,100 0.30 0.48 62,800 63,300 62,800 10,470 660,657,000
03/11/2020 62,800 0.20 0.32 62,600 63,100 62,600 3,540 222,312,000
02/11/2020 62,600 0.90 1.44 61,700 63,200 61,800 7,370 461,362,000
30/10/2020 61,600 0.10 0.16 61,500 61,900 61,500 138,000 8,500,800,000
29/10/2020 61,700 -0.90 -1.46 62,600 62,000 61,100 179,500 11,075,150,000
28/10/2020 62,000 -1.40 -2.26 63,400 63,300 61,600 207,400 12,858,800,000
27/10/2020 63,500 -0.40 -0.63 63,900 64,000 63,000 16,570 1,052,195,000
26/10/2020 63,600 0.30 0.47 63,300 64,100 63,400 19,180 1,219,848,000
23/10/2020 63,500 1.60 2.52 61,900 63,700 62,100 22,480 1,427,480,000
22/10/2020 62,100 0.00 ■■ 0.00 62,100 62,100 61,800 6,680 414,828,000
21/10/2020 62,000 -0.20 -0.32 62,200 62,500 61,900 110,900 6,875,800,000
20/10/2020 62,100 -0.20 -0.32 62,300 62,500 61,900 8,990 558,279,000
19/10/2020 62,500 0.50 0.80 62,000 62,600 61,800 15,700 981,250,000
16/10/2020 62,400 1.00 1.60 61,400 63,100 61,500 23,110 1,442,064,000
15/10/2020 61,800 0.20 0.32 61,600 62,500 61,000 44,910 2,775,438,000
14/10/2020 61,500 -1.10 -1.79 62,600 63,000 61,000 26,270 1,615,605,000
13/10/2020 62,500 -1.00 -1.60 63,500 63,500 62,300 158,900 9,931,250,000
12/10/2020 63,200 0.40 0.63 62,800 64,900 62,800 25,750 1,627,400,000
09/10/2020 63,600 0.80 1.26 62,800 63,900 62,500 169,300 10,767,480,000
08/10/2020 62,900 -1.20 -1.91 64,100 63,500 62,300 46,740 2,939,946,000
07/10/2020 63,500 -1.70 -2.68 65,200 64,800 63,500 39,930 2,535,555,000
06/10/2020 65,100 -1.00 -1.54 66,100 66,300 65,000 28,970 1,885,947,000
05/10/2020 65,900 0.10 0.15 65,800 67,000 64,800 30,620 2,017,858,000
02/10/2020 65,800 -1.10 -1.67 66,900 67,000 64,600 41,720 2,745,176,000
01/10/2020 66,900 1.30 1.94 65,600 67,500 66,200 255,100 17,066,190,000
30/09/2020 66,900 0.70 1.05 66,200 66,900 64,900 29,660 1,984,254,000
29/09/2020 66,300 1.70 2.56 64,600 67,400 64,700 63,050 4,180,215,000
28/09/2020 64,900 1.70 2.62 63,200 64,900 63,200 40,820 2,649,218,000
25/09/2020 63,300 0.80 1.26 62,500 63,500 62,500 231,000 14,622,300,000
24/09/2020 62,800 0.40 0.64 62,400 63,000 62,100 19,400 1,218,320,000
23/09/2020 62,400 0.20 0.32 62,200 62,500 62,000 22,380 1,396,512,000
22/09/2020 62,200 0.00 ■■ 0.00 62,200 62,500 61,600 20,490 1,274,478,000
21/09/2020 62,400 0.40 0.64 62,000 62,600 58,500 321,000 20,030,400,000
18/09/2020 62,000 0.10 0.16 61,900 62,300 61,800 15,410 955,420,000
17/09/2020 62,400 -0.40 -0.64 62,800 62,800 61,300 24,000 1,497,600,000
16/09/2020 62,600 1.00 1.60 61,600 63,600 62,100 174,700 10,936,220,000
15/09/2020 62,800 0.40 0.64 62,400 62,800 61,000 36,640 2,300,992,000
14/09/2020 62,300 0.90 1.44 61,400 62,900 61,600 21,310 1,327,613,000
11/09/2020 61,300 1.20 1.96 60,100 62,000 60,400 36,090 2,212,317,000
10/09/2020 61,200 3.30 5.39 57,900 61,500 58,500 73,400 4,492,080,000
09/09/2020 58,400 0.30 0.51 58,100 58,400 57,100 183,100 10,693,040,000
08/09/2020 57,900 0.70 1.21 57,200 59,000 57,000 17,230 997,617,000
07/09/2020 57,000 -0.60 -1.05 57,600 58,000 56,500 34,150 1,946,550,000
04/09/2020 57,800 -0.90 -1.56 58,700 58,500 57,200 25,350 1,465,230,000
03/09/2020 58,700 0.70 1.19 58,000 58,900 58,200 13,160 772,492,000
01/09/2020 58,100 0.60 1.03 57,500 58,200 57,700 21,910 1,272,971,000
31/08/2020 58,000 2.60 4.48 55,400 58,300 55,400 22,330 1,295,140,000
28/08/2020 55,500 0.60 1.08 54,900 55,800 55,000 11,380 631,590,000
27/08/2020 54,800 -0.40 -0.73 55,200 55,500 54,600 18,140 994,072,000
26/08/2020 55,200 0.00 ■■ 0.00 55,200 55,500 55,000 16,870 931,224,000
25/08/2020 55,200 -0.30 -0.54 55,500 55,900 55,000 20,250 1,117,800,000
24/08/2020 55,200 0.20 0.36 55,000 56,000 55,100 118,700 6,552,240,000
21/08/2020 55,100 0.20 0.36 54,900 55,200 54,100 14,180 781,318,000
20/08/2020 55,000 0.10 0.18 54,900 55,100 54,000 157,900 8,684,500,000
19/08/2020 55,000 0.80 1.45 54,200 55,000 54,000 13,590 747,450,000
18/08/2020 54,300 0.10 0.18 54,200 55,000 54,000 7,020 381,186,000
17/08/2020 54,100 -0.90 -1.66 55,000 54,600 53,900 6,270 339,207,000
14/08/2020 54,600 -0.70 -1.28 55,300 55,500 54,200 18,430 1,006,278,000
13/08/2020 55,000 0.80 1.45 54,200 55,600 54,900 22,920 1,260,600,000
12/08/2020 54,300 1.00 1.84 53,300 54,700 53,500 14,310 777,033,000
11/08/2020 53,200 -0.20 -0.38 53,400 53,700 53,100 12,430 661,276,000
10/08/2020 53,800 0.40 0.74 53,400 54,100 53,200 10,270 552,526,000
07/08/2020 53,800 0.20 0.37 53,600 54,200 53,100 7,010 377,138,000
06/08/2020 53,500 -0.20 -0.37 53,700 54,400 53,200 16,200 866,700,000
05/08/2020 53,900 1.00 1.86 52,900 54,300 53,200 15,100 813,890,000
04/08/2020 53,100 1.30 2.45 51,800 53,200 52,500 16,920 898,452,000
03/08/2020 52,300 0.70 1.34 51,600 52,700 51,100 26,960 1,410,008,000
31/07/2020 51,700 0.00 ■■ 0.00 51,700 52,000 50,800 9,700 501,490,000
30/07/2020 51,800 0.60 1.16 51,200 52,000 51,200 93,500 4,843,300,000
29/07/2020 51,600 -0.60 -1.16 52,200 53,600 50,000 13,850 714,660,000
28/07/2020 53,500 2.40 4.49 51,100 53,700 50,000 17,860 955,510,000
27/07/2020 51,600 -4.00 -7.75 55,600 56,200 48,900 563,500 29,076,600,000
24/07/2020 56,200 -1.20 -2.14 57,400 57,500 54,000 33,590 1,887,758,000
23/07/2020 57,500 -0.40 -0.70 57,900 57,900 57,000 117,200 6,739,000,000
22/07/2020 57,600 -0.50 -0.87 58,100 58,500 57,500 25,490 1,468,224,000
21/07/2020 58,200 -0.20 -0.34 58,400 58,500 58,000 24,490 1,425,318,000
20/07/2020 58,300 0.00 ■■ 0.00 58,300 58,900 58,000 15,400 897,820,000
17/07/2020 58,500 -0.50 -0.85 59,000 59,000 57,900 32,210 1,884,285,000
16/07/2020 59,000 -0.20 -0.34 59,200 59,200 58,700 7,570 446,630,000
15/07/2020 59,100 -0.10 -0.17 59,200 59,600 59,100 14,130 835,083,000
14/07/2020 59,300 0.50 0.84 58,800 59,600 59,000 140,300 8,319,790,000
13/07/2020 59,500 0.60 1.01 58,900 59,500 58,600 22,360 1,330,420,000
10/07/2020 59,000 0.00 ■■ 0.00 59,000 59,100 58,600 20,090 1,185,310,000
09/07/2020 59,000 0.10 0.17 58,900 59,300 58,800 22,050 1,300,950,000
08/07/2020 59,000 -0.20 -0.34 59,200 59,400 58,500 24,080 1,420,720,000
07/07/2020 58,900 -0.10 -0.17 59,000 60,000 58,800 15,680 923,552,000
06/07/2020 59,400 0.30 0.51 59,100 59,600 58,500 15,710 933,174,000
03/07/2020 59,100 0.00 ■■ 0.00 59,100 59,900 58,900 8,300 490,530,000
02/07/2020 58,900 0.20 0.34 58,700 60,000 58,500 8,860 521,854,000
01/07/2020 58,800 0.40 0.68 58,400 59,300 58,200 25,150 1,478,820,000
30/06/2020 58,300 -0.40 -0.69 58,700 60,100 58,000 25,330 1,476,739,000
29/06/2020 60,000 -1.40 -2.33 61,400 61,000 57,100 59,900 3,594,000,000
26/06/2020 61,000 -1.20 -1.97 62,200 62,700 60,600 32,910 2,007,510,000
25/06/2020 62,300 -0.40 -0.64 62,700 62,700 61,000 172,300 10,734,290,000
24/06/2020 62,500 -1.30 -2.08 63,800 64,000 62,400 29,020 1,813,750,000
23/06/2020 63,000 -0.30 -0.48 63,300 65,300 62,600 46,240 2,913,120,000
22/06/2020 63,400 0.60 0.95 62,800 63,500 62,900 17,750 1,125,350,000
19/06/2020 62,900 0.50 0.79 62,400 63,500 62,200 19,310 1,214,599,000
18/06/2020 62,200 -0.80 -1.29 63,000 63,300 62,100 17,170 1,067,974,000
17/06/2020 62,800 -0.40 -0.64 63,200 63,700 62,600 10,260 644,328,000
16/06/2020 63,400 1.00 1.58 62,400 63,700 62,400 16,690 1,058,146,000
15/06/2020 62,000 -0.20 -0.32 62,200 64,000 61,500 21,930 1,359,660,000
12/06/2020 64,000 -1.60 -2.50 65,600 64,000 60,500 43,490 2,783,360,000
11/06/2020 63,400 -3.50 -5.52 66,900 67,500 63,000 63,840 4,047,456,000
10/06/2020 66,500 -1.30 -1.95 67,800 68,500 65,800 36,140 2,403,310,000
09/06/2020 67,500 0.60 0.89 66,900 69,000 66,800 63,070 4,257,225,000
08/06/2020 68,700 4.90 7.13 63,800 69,900 63,800 759,900 52,205,130,000
06/06/2020 63,600 0.80 1.26 62,800 64,500 63,200 33,460 2,128,056,000
05/06/2020 63,600 0.80 1.26 62,800 64,500 63,200 33,460 2,128,056,000
04/06/2020 63,900 3.80 5.95 60,100 64,500 60,400 125,410 8,013,699,000
03/06/2020 60,300 0.40 0.66 59,900 60,400 59,900 27,690 1,669,707,000
02/06/2020 60,100 0.70 1.16 59,400 60,500 59,400 42,690 2,565,669,000
01/06/2020 59,400 0.20 0.34 59,200 60,000 59,100 17,970 1,067,418,000
31/05/2020 59,000 -0.70 -1.19 59,700 59,900 58,500 28,180 1,662,620,000
29/05/2020 59,000 -0.70 -1.19 59,700 59,900 58,500 28,180 1,662,620,000
28/05/2020 59,700 -0.70 -1.17 60,400 60,500 59,300 17,920 1,069,824,000
27/05/2020 59,900 0.10 0.17 59,800 61,500 59,700 36,000 2,156,400,000
26/05/2020 59,900 0.90 1.50 59,000 60,000 59,500 26,710 1,599,929,000
25/05/2020 59,500 -0.20 -0.34 59,700 59,700 58,600 37,440 2,227,680,000
24/05/2020 59,700 -1.50 -2.51 61,200 60,600 59,100 53,790 3,211,263,000
22/05/2020 59,700 -1.50 -2.51 61,200 60,600 59,100 53,790 3,211,263,000
21/05/2020 60,900 -1.10 -1.81 62,000 62,200 60,600 35,750 2,177,175,000
20/05/2020 61,900 1.90 3.07 60,000 62,600 60,500 64,280 3,978,932,000
19/05/2020 60,500 2.80 4.63 57,700 62,000 58,200 71,680 4,336,640,000
18/05/2020 57,800 -0.50 -0.87 58,300 58,300 57,500 29,880 1,727,064,000
17/05/2020 57,900 -0.80 -1.38 58,700 59,000 57,800 43,380 2,511,702,000
15/05/2020 57,900 -0.80 -1.38 58,700 59,000 57,800 43,380 2,511,702,000
14/05/2020 58,500 -0.70 -1.20 59,200 59,300 58,500 48,170 2,817,945,000
13/05/2020 59,100 0.60 1.02 58,500 60,000 58,300 51,020 3,015,282,000
12/05/2020 58,500 0.80 1.37 57,700 59,200 58,000 38,430 2,248,155,000
11/05/2020 58,200 0.00 ■■ 0.00 58,200 58,200 57,300 37,090 2,158,638,000
10/05/2020 57,500 -0.50 -0.87 58,000 58,800 57,500 39,720 2,283,900,000
08/05/2020 57,500 -0.50 -0.87 58,000 58,800 57,500 39,720 2,283,900,000
07/05/2020 58,000 1.10 1.90 56,900 58,300 57,000 14,250 826,500,000
06/05/2020 56,900 -0.30 -0.53 57,200 57,600 56,700 48,790 2,776,151,000
05/05/2020 57,000 -1.30 -2.28 58,300 58,500 56,900 18,580 1,059,060,000
04/05/2020 57,600 -1.40 -2.43 59,000 59,400 57,500 10,430 600,768,000
01/05/2020 59,300 2.10 3.54 57,200 59,600 57,500 10,350 613,755,000
30/04/2020 59,300 2.10 3.54 57,200 59,600 57,500 10,350 613,755,000
29/04/2020 59,300 2.10 3.54 57,200 59,600 57,500 10,350 613,755,000
28/04/2020 57,600 -1.10 -1.91 58,700 58,500 57,000 15,730 906,048,000
27/04/2020 58,500 -1.30 -2.22 59,800 60,900 58,400 14,470 846,495,000
26/04/2020 59,300 -1.10 -1.85 60,400 60,700 59,000 13,060 774,458,000
24/04/2020 59,300 -1.10 -1.85 60,400 60,700 59,000 13,060 774,458,000
23/04/2020 60,700 2.10 3.46 58,600 61,600 60,000 32,930 1,998,851,000
22/04/2020 59,800 -0.20 -0.33 60,000 60,000 57,000 25,490 1,524,302,000
21/04/2020 58,700 -1.40 -2.39 60,100 62,500 58,700 43,820 2,572,234,000
20/04/2020 62,000 6.30 10.16 55,700 63,000 56,100 58,810 3,646,220,000
19/04/2020 56,000 1.70 3.04 54,300 56,200 54,400 37,090 2,077,040,000
17/04/2020 56,000 1.70 3.04 54,300 56,200 54,400 37,090 2,077,040,000
16/04/2020 54,400 0.60 1.10 53,800 55,000 53,800 28,720 1,562,368,000
15/04/2020 54,000 0.00 ■■ 0.00 54,000 54,400 52,700 22,630 1,222,020,000
14/04/2020 53,300 -1.00 -1.88 54,300 55,300 52,000 23,490 1,252,017,000
13/04/2020 54,400 2.10 3.86 52,300 56,000 53,000 35,860 1,950,784,000
12/04/2020 52,900 3.70 6.99 49,200 54,000 49,800 33,550 1,774,795,000
10/04/2020 52,900 3.70 6.99 49,200 54,000 49,800 33,550 1,774,795,000
09/04/2020 49,500 1.90 3.84 47,600 49,600 47,800 17,220 852,390,000
08/04/2020 47,700 -1.10 -2.31 48,800 48,500 47,000 12,480 595,296,000
07/04/2020 48,500 0.10 0.21 48,400 49,500 48,000 19,390 940,415,000
06/04/2020 48,500 3.80 7.84 44,700 50,000 45,500 58,760 2,849,860,000
05/04/2020 44,900 1.10 2.45 43,800 45,500 44,000 25,160 1,129,684,000
03/04/2020 44,900 1.10 2.45 43,800 45,500 44,000 25,160 1,129,684,000
02/04/2020 44,000 1.50 3.41 42,500 45,000 42,000 4,720 207,680,000
01/04/2020 44,000 1.50 3.41 42,500 45,000 42,000 4,720 207,680,000
31/03/2020 42,200 -0.10 -0.24 42,300 43,900 41,800 16,960 715,712,000
30/03/2020 42,600 -2.30 -5.40 44,900 44,000 41,800 16,240 691,824,000
29/03/2020 44,000 -1.00 -2.27 45,000 45,700 44,000 14,630 643,720,000
27/03/2020 44,000 -1.00 -2.27 45,000 45,700 44,000 14,630 643,720,000
26/03/2020 44,300 -1.70 -3.84 46,000 46,800 44,300 13,160 582,988,000
25/03/2020 46,800 2.80 5.98 44,000 46,900 45,300 12,550 587,340,000
24/03/2020 44,800 -0.20 -0.45 45,000 44,900 43,000 6,530 292,544,000
23/03/2020 43,400 -5.00 -11.52 48,400 48,800 43,000 12,900 559,860,000
22/03/2020 48,800 0.20 0.41 48,600 49,600 48,000 10,840 528,992,000
20/03/2020 48,800 0.20 0.41 48,600 49,600 48,000 10,840 528,992,000
19/03/2020 48,500 -2.70 -5.57 51,200 51,000 48,100 14,800 717,800,000
18/03/2020 50,500 1.40 2.77 49,100 53,000 50,300 8,750 441,875,000
17/03/2020 53,900 3.40 6.31 50,500 55,000 47,500 14,080 758,912,000
16/03/2020 49,000 -2.40 -4.90 51,400 57,500 48,700 171,800 8,418,200,000
13/03/2020 51,000 -4.80 -9.41 55,800 55,000 50,700 346,400 17,666,400,000
12/03/2020 55,600 -2.40 -4.32 58,000 57,000 55,000 219,100 12,181,960,000
11/03/2020 57,900 1.00 1.73 56,900 59,400 56,900 249,000 14,417,100,000
10/03/2020 57,300 0.90 1.57 56,400 57,600 55,000 14,440 827,412,000
09/03/2020 56,400 -4.20 -7.45 60,600 60,000 54,700 16,370 923,268,000
06/03/2020 61,200 0.90 1.47 60,300 61,400 59,000 21,910 1,340,892,000
05/03/2020 61,000 2.70 4.43 58,300 62,500 59,000 194,500 11,864,500,000
04/03/2020 58,300 2.40 4.12 55,900 59,100 56,300 14,080 820,864,000
03/03/2020 57,000 4.10 7.19 52,900 57,500 54,000 13,540 771,780,000
02/03/2020 53,000 1.80 3.40 51,200 54,000 50,100 20,170 1,069,010,000
28/02/2020 51,300 -1.30 -2.53 52,600 52,500 50,800 8,750 448,875,000
27/02/2020 52,400 -0.30 -0.57 52,700 53,000 52,400 9,410 493,084,000
26/02/2020 52,600 0.20 0.38 52,400 54,300 51,000 28,570 1,502,782,000
25/02/2020 53,900 -1.90 -3.53 55,800 54,600 50,100 25,580 1,378,762,000
24/02/2020 54,600 -5.10 -9.34 59,700 59,200 54,100 18,760 1,024,296,000
21/02/2020 60,000 -0.10 -0.17 60,100 60,400 59,200 10,100 606,000,000
20/02/2020 60,000 0.50 0.83 59,500 60,500 59,500 19,690 1,181,400,000
19/02/2020 59,600 -0.30 -0.50 59,900 59,900 59,200 6,510 387,996,000
18/02/2020 59,800 -0.10 -0.17 59,900 60,000 59,600 7,970 476,606,000
17/02/2020 60,000 0.00 ■■ 0.00 60,000 60,100 59,200 41,500 2,490,000,000
15/02/2020 60,000 0.10 0.17 59,900 60,300 59,000 8,900 534,000,000
14/02/2020 60,000 0.10 0.17 59,900 60,300 59,000 8,900 534,000,000
13/02/2020 59,900 0.00 ■■ 0.00 59,900 60,000 59,600 7,290 436,671,000
12/02/2020 59,900 1.90 3.17 58,000 60,400 58,000 11,580 693,642,000
11/02/2020 58,000 -0.10 -0.17 58,100 58,300 57,800 21,120 1,224,960,000
10/02/2020 57,000 -1.90 -3.33 58,900 59,000 57,000 9,330 531,810,000
09/02/2020 59,000 -0.40 -0.68 59,400 59,400 58,500 9,200 542,800,000
07/02/2020 59,000 -0.40 -0.68 59,400 59,400 58,500 9,200 542,800,000
06/02/2020 59,000 0.70 1.19 58,300 61,100 58,300 30,700 1,811,300,000
05/02/2020 59,000 3.70 6.27 55,300 59,000 55,500 44,960 2,652,640,000
04/02/2020 55,000 -4.20 -7.64 59,200 58,700 50,500 23,430 1,288,650,000
03/02/2020 58,700 -6.10 -10.39 64,800 62,000 56,000 9,970 585,239,000
02/02/2020 64,600 -1.20 -1.86 65,800 65,800 62,500 11,210 724,166,000
31/01/2020 64,600 -1.20 -1.86 65,800 65,800 62,500 11,210 724,166,000
30/01/2020 64,400 -3.60 -5.59 68,000 70,000 62,000 21,690 1,396,836,000
29/01/2020 69,000 0.10 0.14 68,900 69,000 67,500 6,100 420,900,000
28/01/2020 69,000 0.10 0.14 68,900 69,000 67,500 6,100 420,900,000
27/01/2020 69,000 0.10 0.14 68,900 69,000 67,500 6,100 420,900,000
26/01/2020 69,000 0.10 0.14 68,900 69,000 67,500 6,100 420,900,000
24/01/2020 69,000 0.10 0.14 68,900 69,000 67,500 6,100 420,900,000
23/01/2020 69,000 0.10 0.14 68,900 69,000 67,500 6,100 420,900,000
22/01/2020 69,000 0.10 0.14 68,900 69,000 67,500 6,100 420,900,000
21/01/2020 69,900 0.00 ■■ 0.00 69,900 70,000 68,000 80,800 5,647,920,000
20/01/2020 70,900 0.90 1.27 70,000 70,900 69,500 29,400 2,084,460,000
17/01/2020 70,000 0.10 0.14 71,000 70,000 69,700 7,900 553,000,000
16/01/2020 71,000 0.00 ■■ 0.00 71,000 71,000 69,400 106,200 7,540,200,000
15/01/2020 71,100 0.00 ■■ 0.00 71,100 71,500 70,800 40,900 2,907,990,000
14/01/2020 71,900 0.80 1.11 71,100 71,900 71,900 100 7,190,000
13/01/2020 72,000 0.90 1.25 71,100 72,000 70,800 6,690 481,680,000
10/01/2020 72,900 0.00 ■■ 0.00 72,900 72,900 70,700 7,160 521,964,000
09/01/2020 73,200 -0.10 -0.14 73,300 73,200 72,600 5,020 367,464,000
08/01/2020 73,500 -0.20 -0.27 73,700 73,800 73,000 1,470 108,045,000
07/01/2020 74,000 0.00 ■■ 0.00 74,000 74,600 73,300 1,540 113,960,000
06/01/2020 73,900 0.00 ■■ 0.00 73,900 74,600 73,100 2,910 215,049,000
03/01/2020 74,200 0.40 0.54 73,800 74,300 73,000 1,870 138,754,000
02/01/2020 74,000 -2.90 -3.92 76,900 74,900 73,100 10,580 782,920,000
31/12/2019 75,000 -2.10 -2.80 77,100 77,700 75,000 81,600 6,120,000,000
30/12/2019 77,400 0.10 0.13 77,300 77,500 75,300 2,180 168,732,000
27/12/2019 77,400 -0.40 -0.52 77,800 77,800 75,500 1,530 118,422,000
26/12/2019 77,000 1.00 1.30 76,000 78,900 76,300 7,360 566,720,000
25/12/2019 76,200 1.30 1.71 74,900 76,500 75,000 2,940 224,028,000
24/12/2019 75,300 0.20 0.27 75,100 75,300 74,400 2,020 152,106,000
23/12/2019 75,100 0.20 0.27 74,900 75,200 75,000 2,110 158,461,000
20/12/2019 75,000 0.20 0.27 74,800 75,000 74,500 2,550 191,250,000
19/12/2019 75,100 0.10 0.13 75,000 75,100 74,100 2,840 213,284,000
18/12/2019 75,000 0.10 0.13 74,900 75,900 74,800 1,690 126,750,000
17/12/2019 75,000 0.20 0.27 74,800 75,500 74,500 3,890 291,750,000
16/12/2019 75,000 0.10 0.13 74,900 75,200 74,200 45,200 3,390,000,000
13/12/2019 75,100 0.30 0.40 74,800 75,100 74,800 6,600 495,660,000
12/12/2019 74,300 0.40 0.54 73,900 76,200 74,100 850 63,155,000
11/12/2019 76,000 0.70 0.92 75,300 76,000 72,900 12,300 934,800,000
10/12/2019 75,300 -0.70 -0.93 76,000 76,000 75,100 4,870 366,711,000
09/12/2019 76,000 0.40 0.53 75,600 76,300 75,000 3,690 280,440,000
06/12/2019 75,500 1.60 2.12 73,900 76,000 74,800 1,390 104,945,000
05/12/2019 74,000 0.50 0.68 73,500 74,000 73,700 360 26,640,000
04/12/2019 74,000 0.00 ■■ 0.00 74,000 74,000 62,900 14,900 1,102,600,000
03/12/2019 73,800 -0.30 -0.41 74,100 74,000 73,800 5,670 418,446,000
02/12/2019 74,000 -0.60 -0.81 74,600 74,600 73,900 4,980 368,520,000
29/11/2019 74,600 0.00 ■■ 0.00 74,600 74,700 74,100 2,660 198,436,000
28/11/2019 74,700 -0.30 -0.40 75,000 74,800 74,300 2,230 166,581,000
27/11/2019 74,900 -1.00 -1.34 75,900 75,200 74,900 4,060 304,094,000
26/11/2019 75,500 0.00 ■■ 0.00 75,500 76,500 75,500 11,700 883,350,000
25/11/2019 75,400 0.00 ■■ 0.00 75,400 76,000 75,300 8,110 611,494,000
22/11/2019 75,500 -0.70 -0.93 76,200 76,000 75,000 6,340 478,670,000
21/11/2019 76,000 -0.40 -0.53 76,400 76,400 76,000 860 65,360,000
20/11/2019 76,100 -0.50 -0.66 76,600 77,000 76,000 3,140 238,954,000
19/11/2019 76,000 -0.10 -0.13 76,100 78,500 76,000 1,560 118,560,000
18/11/2019 76,000 -1.00 -1.32 77,000 77,000 75,000 3,920 297,920,000
15/11/2019 76,900 0.10 0.13 76,800 77,400 76,800 5,380 413,722,000
14/11/2019 77,900 0.10 0.13 77,800 77,900 77,500 3,390 264,081,000
13/11/2019 77,500 -0.80 -1.03 78,300 78,200 77,500 1,580 122,450,000
12/11/2019 77,900 0.00 ■■ 0.00 77,900 79,900 77,900 3,690 287,451,000
11/11/2019 77,800 -0.40 -0.51 78,200 78,000 77,700 1,360 105,808,000
08/11/2019 78,000 -0.80 -1.03 78,800 78,300 78,000 2,390 186,420,000
07/11/2019 77,900 -2.00 -2.57 79,900 79,600 77,800 10,990 856,121,000
06/11/2019 80,000 0.00 ■■ 0.00 80,000 80,300 79,500 2,030 162,400,000
05/11/2019 79,600 -0.70 -0.88 80,300 80,900 79,600 25,900 2,061,640,000
04/11/2019 81,000 0.90 1.11 80,100 81,000 79,000 2,690 217,890,000
01/11/2019 80,000 0.80 1.00 79,200 80,500 79,300 6,470 517,600,000
31/10/2019 80,000 1.20 1.50 78,800 80,000 78,800 137,400 10,992,000,000
30/10/2019 78,800 0.00 ■■ 0.00 78,800 78,900 78,600 107,300 8,455,240,000
29/10/2019 78,800 0.70 0.89 78,100 79,000 78,500 4,620 364,056,000
28/10/2019 78,600 0.70 0.89 77,900 78,600 77,000 5,150 404,790,000
25/10/2019 78,200 -0.10 -0.13 78,300 78,700 77,200 3,530 276,046,000
24/10/2019 78,500 0.40 0.51 78,100 78,500 78,000 1,800 141,300,000
23/10/2019 78,200 0.70 0.90 77,500 78,700 77,200 6,960 544,272,000
22/10/2019 77,700 0.10 0.13 77,600 77,900 77,000 2,230 173,271,000
21/10/2019 77,500 -0.60 -0.77 78,100 78,500 77,000 3,440 266,600,000
18/10/2019 77,800 0.70 0.90 77,100 78,500 77,100 2,940 228,732,000
17/10/2019 77,000 0.00 ■■ 0.00 77,000 77,500 76,800 2,220 170,940,000
16/10/2019 77,000 -1.00 -1.30 78,000 77,500 76,000 8,240 634,480,000
15/10/2019 77,900 1.60 2.05 76,300 79,300 76,300 6,050 471,295,000
14/10/2019 76,500 0.50 0.65 76,000 76,600 75,900 9,000 688,500,000
11/10/2019 75,800 0.10 0.13 75,700 76,500 75,700 95,800 7,261,640,000
10/10/2019 76,200 1.20 1.57 75,000 77,000 74,300 16,580 1,263,396,000
09/10/2019 75,000 -0.10 -0.13 75,100 75,000 74,300 5,270 395,250,000
08/10/2019 74,300 -1.10 -1.48 75,400 75,400 74,000 2,970 220,671,000
07/10/2019 74,500 -1.10 -1.48 75,600 76,000 74,500 6,790 505,855,000
04/10/2019 75,500 -0.70 -0.93 76,200 76,900 75,500 9,070 684,785,000
03/10/2019 76,700 0.70 0.91 76,000 76,700 75,500 3,160 242,372,000
02/10/2019 76,500 0.60 0.78 75,900 76,500 75,600 3,940 301,410,000
01/10/2019 76,100 -1.00 -1.31 77,100 76,800 75,500 9,600 730,560,000
30/09/2019 77,000 -0.50 -0.65 77,500 77,500 76,400 3,200 246,400,000
27/09/2019 77,200 0.80 1.04 76,400 78,000 75,900 2,360 182,192,000
26/09/2019 75,800 0.20 0.26 75,600 77,000 75,600 3,660 277,428,000
25/09/2019 76,000 0.40 0.53 75,600 76,000 75,500 9,910 753,160,000
24/09/2019 75,900 0.10 0.13 75,800 76,000 75,500 7,330 556,347,000
23/09/2019 76,400 -0.60 -0.79 77,000 80,000 73,000 670 51,188,000
20/09/2019 77,300 -0.10 -0.13 77,400 77,700 76,400 2,480 191,704,000
19/09/2019 77,000 0.00 ■■ 0.00 77,000 78,000 77,000 3,100 238,700,000
18/09/2019 77,000 1.20 1.56 75,800 77,200 76,800 9,020 694,540,000
17/09/2019 76,100 0.00 ■■ 0.00 76,100 76,300 75,000 6,490 493,889,000
16/09/2019 75,800 2.30 3.03 73,500 77,400 74,000 11,130 843,654,000
13/09/2019 74,600 3.50 4.69 71,100 74,600 69,500 11,870 885,502,000
12/09/2019 71,500 1.60 2.24 69,900 71,700 69,000 90,400 6,463,600,000
11/09/2019 70,300 -1.40 -1.99 71,700 71,700 69,000 18,180 1,278,054,000
10/09/2019 71,000 -7.50 -10.56 78,500 78,300 67,000 36,340 2,580,140,000
09/09/2019 78,200 -1.70 -2.17 79,900 79,500 77,900 16,770 1,311,414,000
06/09/2019 79,700 -0.10 -0.13 79,800 81,400 79,700 10,270 818,519,000
05/09/2019 79,800 0.20 0.25 79,600 80,000 79,600 5,080 405,384,000
04/09/2019 80,000 -1.50 -1.88 81,500 81,200 77,600 38,200 3,056,000,000
03/09/2019 81,200 -0.80 -0.99 82,000 81,600 81,100 8,510 691,012,000
30/08/2019 82,500 -0.50 -0.61 83,000 82,500 81,900 2,780 229,350,000
29/08/2019 82,700 0.90 1.09 81,800 85,000 81,900 9,010 745,127,000
28/08/2019 82,000 0.30 0.37 81,700 82,000 81,600 2,420 198,440,000
27/08/2019 81,800 0.10 0.12 81,700 81,800 81,600 7,170 586,506,000
26/08/2019 81,800 0.00 ■■ 0.00 81,800 82,300 81,100 9,160 749,288,000
23/08/2019 82,000 0.50 0.61 81,500 82,300 81,400 2,840 232,880,000
22/08/2019 81,300 -0.60 -0.74 81,900 82,000 81,200 6,520 530,076,000
21/08/2019 81,800 -1.50 -1.83 83,300 82,500 81,800 6,930 566,874,000
20/08/2019 82,500 -0.30 -0.36 82,800 84,000 82,400 2,530 208,725,000
19/08/2019 83,500 1.20 1.44 82,300 83,900 81,600 6,890 575,315,000
16/08/2019 82,100 0.80 0.97 81,300 83,200 81,200 10,840 889,964,000
15/08/2019 81,800 0.40 0.49 81,400 82,000 81,000 4,800 392,640,000
14/08/2019 82,000 0.40 0.49 81,600 82,400 81,000 7,710 632,220,000
13/08/2019 82,500 -2.10 -2.55 84,600 84,000 81,000 41,580 3,430,350,000
12/08/2019 84,500 -0.70 -0.83 85,200 85,300 83,500 4,010 338,845,000
09/08/2019 84,900 -0.50 -0.59 85,400 86,500 84,900 8,270 702,123,000
08/08/2019 85,800 2.10 2.45 83,700 86,500 82,500 34,650 2,972,970,000
07/08/2019 83,000 -1.10 -1.33 84,100 84,200 83,000 3,310 274,730,000
06/08/2019 84,000 0.10 0.12 83,900 86,000 83,700 19,310 1,622,040,000
05/08/2019 84,500 1.80 2.13 82,700 85,400 81,600 34,820 2,942,290,000
02/08/2019 82,500 -0.30 -0.36 82,800 83,000 82,100 5,680 468,600,000
01/08/2019 83,200 0.10 0.12 83,100 83,300 81,100 9,230 767,936,000
31/07/2019 83,200 0.20 0.24 83,000 84,000 82,900 14,770 1,228,864,000
30/07/2019 84,000 1.30 1.55 82,700 84,000 82,000 17,420 1,463,280,000
29/07/2019 83,000 1.00 1.20 82,000 83,500 81,200 11,430 948,690,000
26/07/2019 81,900 -0.10 -0.12 82,000 82,000 81,700 3,430 280,917,000
25/07/2019 82,000 0.30 0.37 81,700 82,300 81,800 7,890 646,980,000
24/07/2019 82,300 1.10 1.34 81,200 82,300 81,000 5,460 449,358,000
23/07/2019 81,500 -0.60 -0.74 82,100 82,900 80,000 16,240 1,323,560,000
22/07/2019 82,000 -0.20 -0.24 82,200 83,000 81,900 5,990 491,180,000
19/07/2019 82,800 0.20 0.24 82,600 82,800 82,000 13,210 1,093,788,000
18/07/2019 82,500 -0.50 -0.61 83,000 83,000 82,200 2,850 235,125,000
17/07/2019 83,400 -0.40 -0.48 83,800 84,000 80,000 4,800 400,320,000
16/07/2019 83,200 0.10 0.12 83,100 84,500 83,000 5,510 458,432,000
15/07/2019 84,000 1.60 1.90 82,400 84,100 82,000 3,980 334,320,000
12/07/2019 82,600 0.00 ■■ 0.00 82,600 82,600 82,100 5,320 439,432,000
11/07/2019 82,500 0.00 ■■ 0.00 82,500 82,700 82,000 6,330 522,225,000
10/07/2019 82,300 0.70 0.85 81,600 82,800 81,600 6,330 520,959,000
09/07/2019 81,500 -0.60 -0.74 82,100 81,800 81,400 24,080 1,962,520,000
08/07/2019 81,700 -1.90 -2.33 83,600 82,600 81,600 5,560 454,252,000
05/07/2019 83,100 -0.90 -1.08 84,000 84,500 83,100 11,880 987,228,000
04/07/2019 84,000 -0.60 -0.71 84,600 84,600 83,700 10,340 868,560,000
03/07/2019 84,000 0.10 0.12 83,900 85,000 84,000 14,730 1,237,320,000
02/07/2019 85,500 0.30 0.35 85,200 86,300 82,500 11,540 986,670,000
01/07/2019 84,800 -3.90 -4.60 88,700 89,000 84,500 12,970 1,099,856,000
28/06/2019 97,000 12.20 12.58 84,800 97,000 83,700 62,580 6,070,260,000
27/06/2019 83,900 -0.60 -0.72 84,500 85,800 83,900 12,850 1,078,115,000
26/06/2019 85,100 -0.10 -0.12 85,200 85,900 83,800 17,190 1,462,869,000
25/06/2019 85,000 -0.20 -0.24 85,200 86,000 83,900 31,820 2,704,700,000
24/06/2019 85,200 -1.00 -1.17 86,200 86,500 84,200 23,410 1,994,532,000
21/06/2019 86,300 0.30 0.35 86,000 87,200 85,300 19,280 1,663,864,000
20/06/2019 86,100 1.40 1.63 84,700 87,000 84,800 25,040 2,155,944,000
19/06/2019 86,500 2.60 3.01 83,900 86,500 83,900 22,900 1,980,850,000
18/06/2019 84,000 0.50 0.60 83,500 84,200 83,000 20,510 1,722,840,000
17/06/2019 83,900 1.30 1.55 82,600 83,900 82,600 23,670 1,985,913,000
16/06/2019 83,000 2.50 3.01 80,500 83,800 80,600 32,770 2,719,910,000
14/06/2019 83,000 2.50 3.01 80,500 83,800 80,600 32,770 2,719,910,000
13/06/2019 80,700 0.00 ■■ 0.00 80,700 80,800 80,300 7,550 609,285,000
11/06/2019 80,500 0.10 0.12 80,400 80,700 80,200 2,970 239,085,000
10/06/2019 80,500 0.50 0.62 80,000 80,800 80,200 2,050 165,025,000
09/06/2019 80,100 0.20 0.25 79,900 80,400 79,900 5,650 452,565,000
07/06/2019 80,100 0.20 0.25 79,900 80,400 79,900 5,650 452,565,000
06/06/2019 80,000 0.00 ■■ 0.00 80,000 80,000 79,600 5,140 411,200,000
05/06/2019 80,000 -0.10 -0.13 80,100 81,000 79,600 2,670 213,600,000
04/06/2019 80,000 -0.60 -0.75 80,600 81,000 79,800 2,820 225,600,000
03/06/2019 81,000 -0.10 -0.12 81,100 81,000 80,200 3,720 301,320,000
02/06/2019 81,100 -0.10 -0.12 81,200 81,300 80,900 3,910 317,101,000
31/05/2019 81,100 -0.10 -0.12 81,200 81,300 80,900 3,910 317,101,000
30/05/2019 81,500 0.30 0.37 81,200 81,500 80,900 4,330 352,895,000
29/05/2019 81,500 0.00 ■■ 0.00 81,500 81,600 80,800 8,320 678,080,000
28/05/2019 81,500 0.10 0.12 81,400 82,400 81,000 3,490 284,435,000
27/05/2019 81,600 0.20 0.25 81,400 81,600 81,100 2,920 238,272,000
26/05/2019 81,600 0.10 0.12 81,500 81,900 81,200 2,210 180,336,000
24/05/2019 81,600 0.10 0.12 81,500 81,900 81,200 2,210 180,336,000
23/05/2019 81,600 -0.50 -0.61 82,100 82,000 81,100 4,260 347,616,000
22/05/2019 82,000 -0.80 -0.98 82,800 83,000 81,100 4,650 381,300,000
21/05/2019 82,800 1.90 2.29 80,900 83,900 81,000 7,060 584,568,000
20/05/2019 81,200 1.10 1.35 80,100 81,200 80,400 13,450 1,092,140,000
19/05/2019 80,300 0.30 0.37 80,000 80,300 79,800 8,380 672,914,000
17/05/2019 80,300 0.30 0.37 80,000 80,300 79,800 8,380 672,914,000
16/05/2019 80,000 -0.30 -0.38 80,300 80,800 79,900 5,870 469,600,000
15/05/2019 80,400 0.70 0.87 79,700 80,900 79,700 2,650 213,060,000
14/05/2019 80,100 0.00 ■■ 0.00 80,100 80,400 79,000 6,660 533,466,000
13/05/2019 80,100 0.00 ■■ 0.00 80,100 80,200 80,000 4,990 399,699,000
12/05/2019 80,100 0.10 0.12 80,000 80,800 79,700 3,450 276,345,000
10/05/2019 80,100 0.10 0.12 80,000 80,800 79,700 3,450 276,345,000
09/05/2019 80,000 -0.80 -1.00 80,800 81,000 79,700 12,290 983,200,000
08/05/2019 80,900 -0.90 -1.11 81,800 81,500 80,200 2,850 230,565,000
07/05/2019 81,500 -0.70 -0.86 82,200 82,100 81,500 3,420 278,730,000
06/05/2019 81,900 -1.80 -2.20 83,700 83,500 81,500 4,670 382,473,000
05/05/2019 83,700 0.00 ■■ 0.00 83,700 84,000 83,500 1,250 104,625,000
03/05/2019 83,700 0.00 ■■ 0.00 83,700 84,000 83,500 1,250 104,625,000
02/05/2019 83,700 1.00 1.19 82,700 84,300 83,000 9,480 793,476,000
01/05/2019 83,000 0.40 0.48 82,600 83,000 82,100 1,990 165,170,000
30/04/2019 83,000 0.40 0.48 82,600 83,000 82,100 1,990 165,170,000
29/04/2019 83,000 0.40 0.48 82,600 83,000 82,100 1,990 165,170,000
28/04/2019 83,000 0.40 0.48 82,600 83,000 82,100 1,990 165,170,000
26/04/2019 83,000 0.40 0.48 82,600 83,000 82,100 1,990 165,170,000
25/04/2019 82,800 0.20 0.24 82,600 82,800 82,500 2,200 182,160,000
24/04/2019 82,500 -0.30 -0.36 82,800 82,900 82,200 1,190 98,175,000
23/04/2019 83,000 1.00 1.20 82,000 83,000 81,500 2,420 200,860,000
22/04/2019 82,000 0.00 ■■ 0.00 82,000 82,000 81,800 340 27,880,000
21/04/2019 82,800 0.00 ■■ 0.00 82,800 83,000 81,500 4,520 374,256,000
19/04/2019 82,800 0.00 ■■ 0.00 82,800 83,000 81,500 4,520 374,256,000
18/04/2019 82,800 -0.20 -0.24 83,000 83,000 82,500 4,900 405,720,000
17/04/2019 83,000 0.00 ■■ 0.00 83,000 83,100 82,800 3,770 312,910,000
16/04/2019 83,200 0.00 ■■ 0.00 83,200 83,900 82,300 3,260 271,232,000
15/04/2019 83,900 1.70 2.03 82,200 84,000 82,000 3,430 287,777,000
14/04/2019 83,900 1.70 2.03 82,200 84,000 82,000 3,430 287,777,000
12/04/2019 83,900 1.70 2.03 82,200 84,000 82,000 3,430 287,777,000
11/04/2019 82,000 -1.20 -1.46 83,200 83,000 81,800 4,030 330,460,000
10/04/2019 82,900 -0.80 -0.97 83,700 84,500 82,900 900 74,610,000
09/04/2019 83,500 2.20 2.63 81,300 84,000 83,000 6,850 571,975,000
08/04/2019 83,700 1.70 2.03 82,000 83,800 80,500 14,230 1,191,051,000
07/04/2019 82,000 -1.30 -1.59 83,300 83,000 81,600 8,960 734,720,000
05/04/2019 82,000 -1.30 -1.59 83,300 83,000 81,600 8,960 734,720,000
04/04/2019 83,000 -1.10 -1.33 84,100 84,500 83,000 13,880 1,152,040,000
03/04/2019 84,200 -0.30 -0.36 84,500 84,500 83,900 1,970 165,874,000
02/04/2019 84,500 -0.20 -0.24 84,700 86,000 84,200 2,010 169,845,000
01/04/2019 85,100 -0.20 -0.24 85,300 85,300 84,100 1,450 123,395,000
29/03/2019 84,700 0.00 ■■ 0.00 84,700 86,000 84,500 6,880 582,736,000
28/03/2019 85,100 0.30 0.35 84,800 85,100 84,100 3,090 262,959,000
27/03/2019 84,200 -0.20 -0.24 84,400 85,500 84,200 4,060 341,852,000
26/03/2019 84,000 -0.80 -0.95 84,800 85,000 83,500 2,850 239,400,000
25/03/2019 84,800 -1.10 -1.30 85,900 86,000 84,300 7,320 620,736,000
22/03/2019 86,300 -0.30 -0.35 86,600 86,500 85,300 9,220 795,686,000
21/03/2019 85,000 -1.60 -1.88 86,600 87,600 85,000 5,500 467,500,000
20/03/2019 87,000 -1.20 -1.38 88,200 88,000 86,000 9,270 806,490,000
19/03/2019 88,000 0.60 0.68 87,400 89,000 86,100 9,950 875,600,000
18/03/2019 87,600 0.90 1.03 86,700 87,900 86,600 11,040 967,104,000
15/03/2019 86,500 0.00 ■■ 0.00 86,500 87,800 86,400 3,610 312,265,000
14/03/2019 87,000 0.60 0.69 86,400 87,500 86,000 4,510 392,370,000
13/03/2019 86,500 -0.70 -0.81 87,200 87,200 86,000 14,080 1,217,920,000
12/03/2019 87,600 0.00 ■■ 0.00 87,600 87,900 87,000 5,960 522,096,000
11/03/2019 87,500 -1.10 -1.26 88,600 88,600 86,000 3,300 288,750,000
08/03/2019 88,500 -1.50 -1.69 90,000 90,000 88,000 8,320 736,320,000
07/03/2019 89,800 1.80 2.00 88,000 91,000 87,600 18,780 1,686,444,000
06/03/2019 87,900 -0.90 -1.02 88,800 89,700 87,800 3,560 312,924,000
05/03/2019 88,600 -0.20 -0.23 88,800 89,100 87,700 10,640 942,704,000
04/03/2019 88,900 0.80 0.90 88,100 89,400 88,100 6,260 556,514,000
01/03/2019 87,900 0.00 ■■ 0.00 87,900 88,800 87,900 8,840 777,036,000
28/02/2019 88,000 -1.80 -2.05 89,800 89,100 87,000 11,590 1,019,920,000
27/02/2019 89,700 -0.90 -1.00 90,600 90,700 89,600 6,640 595,608,000
26/02/2019 90,100 -0.60 -0.67 90,700 91,100 89,500 10,770 970,377,000
25/02/2019 90,700 2.10 2.32 88,600 92,000 87,500 34,270 3,108,289,000
22/02/2019 88,300 -1.40 -1.59 89,700 89,300 87,900 6,270 553,641,000
21/02/2019 89,600 0.00 ■■ 0.00 89,600 89,900 89,100 4,660 417,536,000
20/02/2019 89,700 1.50 1.67 88,200 90,200 88,000 26,770 2,401,269,000
19/02/2019 88,100 0.20 0.23 87,900 88,900 87,500 9,030 795,543,000
18/02/2019 88,300 1.70 1.93 86,600 88,600 86,200 19,180 1,693,594,000
15/02/2019 86,800 1.20 1.38 85,600 87,500 85,200 6,690 580,692,000
14/02/2019 85,500 0.00 ■■ 0.00 85,500 85,900 85,500 2,810 240,255,000
13/02/2019 86,000 0.60 0.70 85,400 86,200 84,700 4,610 396,460,000
12/02/2019 85,000 0.50 0.59 84,500 85,800 84,400 2,820 239,700,000
11/02/2019 84,500 0.50 0.59 84,000 85,000 84,100 2,710 228,995,000
01/02/2019 84,100 0.00 ■■ 0.00 84,100 84,200 83,900 1,670 140,447,000
31/01/2019 84,100 0.10 0.12 84,000 84,200 84,000 3,150 264,915,000
30/01/2019 83,500 -1.30 -1.56 84,800 84,500 83,500 4,170 348,195,000
29/01/2019 84,200 -0.30 -0.36 84,500 85,000 84,100 3,480 293,016,000
28/01/2019 84,400 -0.30 -0.36 84,700 84,900 82,700 2,220 187,368,000
25/01/2019 85,000 1.60 1.88 83,400 88,000 83,700 3,580 304,300,000
24/01/2019 84,500 1.30 1.54 83,200 84,500 81,600 1,910,000 161,395,000,000
23/01/2019 83,700 -2.30 -2.75 86,000 85,800 82,000 12,820,000 1,073,034,000,000
22/01/2019 86,000 -0.20 -0.23 86,200 86,800 85,600 1,320,000 113,520,000,000
21/01/2019 86,000 1.00 1.16 85,000 86,000 85,900 610,000 52,460,000,000
19/01/2019 85,000 -0.60 -0.71 85,600 85,600 84,700 2,960,000 251,600,000,000
02/01/2019 88,300 0.00 ■■ 0.00 88,300 90,000 88,300 106,100 9,368,630,000
28/12/2018 90,000 5.00 5.56 85,000 90,000 86,000 416,500 37,485,000,000
27/12/2018 86,000 2.20 2.56 83,800 86,000 83,800 190,000 16,340,000,000
26/12/2018 83,700 1.60 1.91 82,100 84,500 82,000 92,700 7,758,990,000
25/12/2018 83,000 -0.40 -0.48 83,400 83,500 80,000 142,700 11,844,100,000
24/12/2018 83,000 -0.50 -0.60 83,500 83,900 83,000 82,700 6,864,100,000
21/12/2018 83,800 0.20 0.24 83,600 84,000 82,900 99,500 8,338,100,000
20/12/2018 83,800 0.30 0.36 83,500 83,900 83,000 33,000 2,765,400,000
19/12/2018 83,600 1.60 1.91 82,000 84,900 82,000 49,400 4,129,840,000
18/12/2018 82,000 -1.40 -1.71 83,400 82,500 81,700 276,600 22,681,200,000
17/12/2018 82,600 -1.90 -2.30 84,500 84,000 82,600 62,800 5,187,280,000
14/12/2018 84,500 0.10 0.12 84,400 85,000 84,100 78,200 6,607,900,000
13/12/2018 84,300 3.00 3.56 81,300 86,000 82,000 153,600 12,948,480,000
12/12/2018 81,800 1.50 1.83 80,300 81,800 80,300 208,500 17,055,300,000
11/12/2018 80,300 -0.50 -0.62 80,800 81,000 79,800 135,800 10,904,740,000
10/12/2018 81,000 0.00 ■■ 0.00 81,000 81,700 80,000 16,700 1,352,700,000
07/12/2018 81,000 0.00 ■■ 0.00 81,000 81,200 80,900 44,100 3,572,100,000
06/12/2018 81,200 0.20 0.25 81,000 81,200 80,900 72,100 5,854,520,000
05/12/2018 81,000 -0.10 -0.12 81,100 81,100 80,600 28,100 2,276,100,000
04/12/2018 81,000 0.40 0.49 80,600 81,500 81,000 11,800 955,800,000
03/12/2018 81,000 0.90 1.11 80,100 81,000 80,000 31,600 2,559,600,000
30/11/2018 80,000 0.70 0.88 79,300 81,000 79,900 89,500 7,160,000,000
29/11/2018 79,000 -0.40 -0.51 79,400 79,500 78,600 73,900 5,838,100,000
28/11/2018 79,600 -0.70 -0.88 80,300 80,300 78,100 6,500 517,400,000
27/11/2018 79,700 -0.20 -0.25 79,900 80,500 79,700 20,100 1,601,970,000
26/11/2018 79,500 0.20 0.25 79,300 80,300 79,500 4,700 373,650,000
23/11/2018 80,500 0.90 1.12 79,600 81,000 79,000 78,400 6,311,200,000
22/11/2018 80,000 -0.30 -0.38 80,300 80,300 79,000 23,400 1,872,000,000
21/11/2018 80,900 0.80 0.99 80,100 81,000 79,300 18,300 1,480,470,000
20/11/2018 80,000 -0.70 -0.88 80,700 80,500 80,000 24,900 1,992,000,000
19/11/2018 81,000 0.00 ■■ 0.00 81,000 82,000 70,000 32,100 2,600,100,000
16/11/2018 81,400 0.00 ■■ 0.00 81,400 81,400 80,200 14,000 1,139,600,000
15/11/2018 80,400 -1.90 -2.36 82,300 83,000 80,000 18,600 1,495,440,000
14/11/2018 82,800 -0.20 -0.24 83,000 82,900 81,500 12,900 1,068,120,000
13/11/2018 81,900 0.40 0.49 81,500 84,000 81,500 101,000 8,271,900,000
12/11/2018 82,600 2.70 3.27 79,900 82,600 80,000 48,200 3,981,320,000
09/11/2018 80,400 -0.50 -0.62 80,900 80,900 79,200 22,100 1,776,840,000
08/11/2018 80,500 0.10 0.12 80,400 81,200 80,500 7,800 627,900,000
07/11/2018 80,100 0.00 ■■ 0.00 80,100 81,000 80,100 4,200 336,420,000
06/11/2018 80,500 0.40 0.50 80,100 80,600 79,900 93,000 7,486,500,000
05/11/2018 80,600 -0.30 -0.37 80,900 80,600 79,100 16,900 1,362,140,000
02/11/2018 80,900 0.80 0.99 80,100 81,000 80,500 11,900 962,710,000
01/11/2018 80,500 0.50 0.62 80,000 80,600 80,000 18,900 1,521,450,000
31/10/2018 80,600 1.40 1.74 79,200 80,600 79,500 31,200 2,514,720,000
30/10/2018 79,000 -0.90 -1.14 79,900 80,100 78,000 29,800 2,354,200,000
29/10/2018 80,000 -0.50 -0.63 80,500 80,500 79,500 17,300 1,384,000,000
26/10/2018 80,500 1.10 1.37 79,400 81,000 80,100 4,700 378,350,000
25/10/2018 80,000 -0.30 -0.38 80,300 80,100 79,000 118,800 9,504,000,000
24/10/2018 80,400 -0.50 -0.62 80,900 80,900 80,000 20,000 1,608,000,000
23/10/2018 81,000 -1.00 -1.23 82,000 81,600 80,700 23,800 1,927,800,000
22/10/2018 82,100 1.30 1.58 80,800 82,100 81,000 25,600 2,101,760,000
19/10/2018 82,000 0.00 ■■ 0.00 82,000 82,000 79,000 14,100 1,156,200,000
18/10/2018 82,100 -0.10 -0.12 82,200 83,000 81,200 51,300 4,211,730,000
17/10/2018 82,200 0.50 0.61 81,700 83,000 82,000 7,500 616,500,000
16/10/2018 81,900 0.80 0.98 81,100 82,000 81,400 8,400 687,960,000
15/10/2018 81,800 1.00 1.22 80,800 81,800 80,800 21,700 1,775,060,000
12/10/2018 82,100 2.10 2.56 80,000 84,000 76,200 48,400 3,973,640,000
11/10/2018 80,000 -3.00 -3.75 83,000 82,600 78,000 166,400 13,312,000,000
10/10/2018 82,600 -0.70 -0.85 83,300 83,300 82,400 45,200 3,733,520,000
09/10/2018 83,000 -0.90 -1.08 83,900 85,000 83,000 29,100 2,415,300,000
08/10/2018 84,000 -0.90 -1.07 84,900 84,000 83,100 11,900 999,600,000
05/10/2018 85,000 -0.80 -0.94 85,800 85,800 84,000 12,300 1,045,500,000
04/10/2018 86,000 0.00 ■■ 0.00 86,000 87,000 84,500 43,900 3,775,400,000
03/10/2018 85,800 -0.30 -0.35 86,100 87,000 85,000 32,400 2,779,920,000
02/10/2018 86,000 0.00 ■■ 0.00 86,000 86,900 83,000 64,300 5,529,800,000
01/10/2018 83,000 -3.30 -3.98 86,300 89,000 83,000 26,100 2,166,300,000
28/09/2018 86,200 0.30 0.35 85,900 86,900 86,000 32,900 2,835,980,000
27/09/2018 86,500 -0.90 -1.04 87,400 87,000 85,400 62,800 5,432,200,000
26/09/2018 87,000 -1.40 -1.61 88,400 88,400 87,000 44,200 3,845,400,000
25/09/2018 87,700 0.40 0.46 87,300 89,000 87,300 76,300 6,691,510,000
24/09/2018 87,900 2.40 2.73 85,500 88,500 85,300 92,800 8,157,120,000
21/09/2018 85,700 2.10 2.45 83,600 86,000 83,600 69,500 5,956,150,000
20/09/2018 84,000 1.00 1.19 83,000 85,000 82,000 42,500 3,570,000,000
19/09/2018 84,000 -0.30 -0.36 84,300 85,000 83,000 100,000 8,400,000,000
18/09/2018 85,000 1.70 2.00 83,300 85,000 82,200 56,800 4,828,000,000
17/09/2018 83,300 -1.00 -1.20 84,300 84,600 82,500 6,900 574,770,000
14/09/2018 84,600 1.10 1.30 83,500 85,000 84,000 17,400 1,472,040,000
13/09/2018 84,500 1.50 1.78 83,000 84,500 82,500 40,400 3,413,800,000
12/09/2018 83,000 -0.80 -0.96 83,800 84,000 82,700 14,600 1,211,800,000
11/09/2018 84,100 0.90 1.07 83,200 84,200 83,100 22,100 1,858,610,000
10/09/2018 83,500 1.80 2.16 81,700 84,000 82,500 21,500 1,795,250,000
07/09/2018 82,500 1.90 2.30 80,600 82,900 80,100 19,900 1,641,750,000
06/09/2018 80,700 -0.50 -0.62 81,200 81,100 80,200 10,500 847,350,000
05/09/2018 81,000 -1.60 -1.98 82,600 82,500 80,500 76,200 6,172,200,000
04/09/2018 82,100 -1.10 -1.34 83,200 84,000 82,100 16,300 1,338,230,000
31/08/2018 82,900 -0.60 -0.72 83,500 83,500 82,900 38,000 3,150,200,000
30/08/2018 83,200 -0.60 -0.72 83,800 84,000 83,100 77,300 6,431,360,000
29/08/2018 83,500 -1.50 -1.80 85,000 84,900 83,100 36,400 3,039,400,000
28/08/2018 84,900 0.00 ■■ 0.00 84,400 85,200 84,900 6,000 509,400,000
27/08/2018 85,000 0.60 0.71 84,400 86,000 84,400 29,500 2,507,500,000
24/08/2018 85,100 1.40 1.65 83,700 85,200 83,700 93,800 7,982,380,000
23/08/2018 83,400 -0.80 -0.96 84,200 84,500 83,400 25,700 2,143,380,000
22/08/2018 83,800 0.00 ■■ 0.00 83,800 84,800 83,800 29,400 2,463,720,000
21/08/2018 84,100 -1.30 -1.55 85,400 85,000 83,000 35,200 2,960,320,000
20/08/2018 85,000 -1.20 -1.41 86,200 87,000 85,000 55,300 4,700,500,000
17/08/2018 86,000 -0.20 -0.23 86,200 89,500 85,600 64,200 5,521,200,000
16/08/2018 87,000 -1.90 -2.18 88,900 87,300 85,500 12,100 1,052,700,000
15/08/2018 87,000 -1.00 -1.15 88,000 90,500 87,000 263,600 22,933,200,000
14/08/2018 87,900 -0.30 -0.34 88,200 88,400 87,200 58,300 5,124,570,000
13/08/2018 88,600 0.80 0.90 87,800 88,800 87,100 35,500 3,145,300,000
10/08/2018 88,300 0.40 0.45 87,900 88,300 87,100 35,000 3,090,500,000
09/08/2018 88,000 0.70 0.80 87,300 89,000 87,500 47,100 4,144,800,000
08/08/2018 88,300 0.30 0.34 88,000 88,500 85,500 45,100 3,982,330,000
07/08/2018 88,100 -0.10 -0.11 88,200 88,500 87,500 46,900 4,131,890,000
06/08/2018 88,000 3.50 3.98 84,500 89,100 84,100 148,000 13,024,000,000
03/08/2018 85,000 0.40 0.47 84,600 85,000 84,000 45,600 3,876,000,000
02/08/2018 83,900 -3.00 -3.58 86,900 87,000 83,500 41,100 3,448,290,000
01/08/2018 87,000 4.60 5.29 82,400 89,000 83,500 153,000 13,311,000,000
31/07/2018 84,500 3.60 4.26 80,900 85,000 80,400 83,500 7,055,750,000
30/07/2018 80,500 -0.50 -0.62 81,000 84,500 80,400 99,900 8,041,950,000
27/07/2018 80,400 0.00 ■■ 0.00 80,400 83,000 80,000 47,800 3,843,120,000
26/07/2018 80,500 0.00 ■■ 0.00 80,500 80,500 80,300 8,400 676,200,000
25/07/2018 80,300 -0.20 -0.25 80,500 80,900 80,300 19,500 1,565,850,000
24/07/2018 80,400 0.00 ■■ 0.00 80,400 81,900 80,100 61,600 4,952,640,000
23/07/2018 80,500 0.00 ■■ 0.00 80,500 80,700 80,000 37,900 3,050,950,000
20/07/2018 80,600 -0.10 -0.12 80,700 80,800 80,400 17,000 1,370,200,000
19/07/2018 80,700 0.00 ■■ 0.00 80,700 81,000 80,500 32,800 2,646,960,000
18/07/2018 80,700 -0.20 -0.25 80,900 81,200 80,400 133,900 10,805,730,000
17/07/2018 81,000 -0.20 -0.25 81,200 81,200 80,700 30,200 2,446,200,000
16/07/2018 80,700 0.10 0.12 80,600 82,000 80,600 3,400 274,380,000
13/07/2018 80,700 0.20 0.25 80,500 82,000 80,100 123,900 9,998,730,000
12/07/2018 81,000 -1.40 -1.73 82,400 81,200 80,000 44,200 3,580,200,000
11/07/2018 82,000 -3.00 -3.66 85,000 84,000 81,600 16,600 1,361,200,000
10/07/2018 85,000 0.00 ■■ 0.00 85,000 85,000 84,600 69,400 5,899,000,000
09/07/2018 84,000 -1.30 -1.55 85,300 86,000 84,000 8,700 730,800,000
06/07/2018 85,500 -0.40 -0.47 85,900 85,900 85,000 20,600 1,761,300,000
05/07/2018 85,000 -1.00 -1.18 86,000 87,000 85,000 78,800 6,698,000,000
04/07/2018 86,000 -2.20 -2.56 88,200 89,000 85,500 37,600 3,233,600,000
03/07/2018 88,000 -1.10 -1.25 89,100 89,100 86,500 25,600 2,252,800,000
02/07/2018 90,000 -1.60 -1.78 91,600 90,000 89,000 12,800 1,152,000,000
29/06/2018 91,500 -1.00 -1.09 92,500 92,400 89,900 144,100 13,185,150,000
28/06/2018 92,000 -0.40 -0.43 92,400 93,000 89,000 234,500 21,574,000,000
27/06/2018 92,500 2.70 2.92 89,800 93,100 87,000 307,800 28,471,500,000
26/06/2018 90,000 -2.90 -3.22 92,900 90,000 88,000 19,900 1,791,000,000
25/06/2018 92,500 0.80 0.86 91,700 93,000 92,000 146,700 13,569,750,000
22/06/2018 92,000 2.80 3.04 89,200 93,000 90,000 125,600 11,555,200,000
21/06/2018 88,000 -1.10 -1.25 89,100 89,900 87,000 9,300 818,400,000
20/06/2018 90,000 4.90 5.44 85,100 90,500 87,000 65,000 5,850,000,000
19/06/2018 85,000 -3.30 -3.88 88,300 88,000 82,200 133,300 11,330,500,000
18/06/2018 88,400 -0.70 -0.79 89,100 90,000 87,000 21,200 1,874,080,000
15/06/2018 89,000 -2.20 -2.47 91,200 90,100 88,300 25,700 2,287,300,000
14/06/2018 90,600 -2.10 -2.32 92,700 92,700 90,200 24,800 2,246,880,000
13/06/2018 92,500 -0.90 -0.97 93,400 93,400 91,700 24,300 2,247,750,000
12/06/2018 94,000 -0.10 -0.11 94,100 96,000 91,000 42,300 3,976,200,000
11/06/2018 96,200 7.10 7.38 89,100 97,100 88,000 190,700 18,345,340,000
08/06/2018 89,500 1.70 1.90 87,800 90,000 87,000 41,300 3,696,350,000
07/06/2018 88,400 0.10 0.11 88,300 89,000 87,000 28,200 2,492,880,000
06/06/2018 88,100 -1.90 -2.16 90,000 90,300 87,000 29,500 2,598,950,000
05/06/2018 90,500 5.90 6.52 84,600 90,700 88,000 88,600 8,018,300,000
04/06/2018 88,000 7.20 8.18 80,800 88,000 82,000 41,000 3,608,000,000
01/06/2018 81,000 0.80 0.99 80,200 82,700 79,500 41,800 3,385,800,000
31/05/2018 80,500 1.40 1.74 79,100 80,500 80,000 36,600 2,946,300,000
30/05/2018 79,200 0.30 0.38 78,900 82,500 77,200 166,200 13,163,040,000
29/05/2018 80,000 -0.10 -0.13 80,100 80,000 77,900 51,500 4,120,000,000
28/05/2018 80,000 -1.20 -1.50 81,200 81,200 79,500 90,000 7,200,000,000
25/05/2018 81,200 -1.30 -1.60 82,500 81,800 81,000 26,200 2,127,440,000
24/05/2018 82,000 0.50 0.61 81,500 83,000 81,500 42,900 3,517,800,000
23/05/2018 82,100 -1.30 -1.58 83,400 83,600 75,000 94,200 7,733,820,000
22/05/2018 84,400 -3.40 -4.03 87,800 87,000 82,200 89,300 7,536,920,000
21/05/2018 87,000 -0.30 -0.34 87,300 89,000 87,000 9,000 783,000,000
18/05/2018 87,000 -1.00 -1.15 88,000 87,900 86,800 54,900 4,776,300,000
17/05/2018 87,300 0.00 ■■ 0.00 87,300 88,500 87,300 8,800 768,240,000
16/05/2018 88,000 -0.30 -0.34 88,300 88,100 87,000 20,900 1,839,200,000
15/05/2018 88,000 -1.10 -1.25 89,100 90,000 87,900 57,900 5,095,200,000
14/05/2018 90,000 0.50 0.56 89,500 90,000 88,200 29,300 2,637,000,000
11/05/2018 89,600 -0.30 -0.33 89,900 90,000 88,100 24,400 2,186,240,000
10/05/2018 89,500 -0.30 -0.34 89,800 90,100 89,000 88,300 7,902,850,000
09/05/2018 89,900 -0.60 -0.67 90,500 90,500 88,000 25,500 2,292,450,000
08/05/2018 90,000 1.90 2.11 88,100 93,000 89,000 65,100 5,859,000,000
07/05/2018 91,700 3.60 3.93 88,100 91,700 86,500 153,500 14,075,950,000
04/05/2018 88,200 0.40 0.45 87,800 88,600 87,500 18,100 1,596,420,000
03/05/2018 88,200 0.10 0.11 88,100 88,500 86,500 50,200 4,427,640,000
02/05/2018 88,000 0.10 0.11 87,900 89,500 87,800 29,900 2,631,200,000
27/04/2018 89,500 0.00 ■■ 0.00 89,500 90,000 87,200 62,500 5,593,750,000
26/04/2018 89,700 -0.10 -0.11 89,800 90,000 89,000 85,900 7,705,230,000
24/04/2018 89,900 -1.30 -1.45 91,200 91,000 89,000 34,900 3,137,510,000
23/04/2018 90,500 -0.60 -0.66 91,100 91,700 90,500 48,200 4,362,100,000
20/04/2018 91,700 0.10 0.11 91,600 92,000 90,000 65,400 5,997,180,000
19/04/2018 92,100 -0.10 -0.11 92,200 92,400 91,000 54,100 4,982,610,000
18/04/2018 92,000 -0.90 -0.98 92,900 93,000 91,000 52,300 4,811,600,000
13/04/2018 94,400 0.50 0.53 93,900 94,900 93,600 50,100 4,729,440,000
12/04/2018 94,200 0.50 0.53 93,700 94,300 93,000 39,300 3,702,060,000
11/04/2018 93,000 -0.80 -0.86 93,800 94,100 93,000 87,300 8,118,900,000
10/04/2018 93,800 -1.30 -1.39 95,100 95,100 93,000 67,800 6,359,640,000
09/04/2018 96,000 2.60 2.71 93,400 97,000 89,500 92,600 8,889,600,000
06/04/2018 94,000 -1.70 -1.81 95,700 95,700 92,300 150,900 14,184,600,000
05/04/2018 95,400 -4.00 -4.19 99,400 98,100 95,000 153,500 14,643,900,000
04/04/2018 98,900 -5.30 -5.36 104,200 103,500 95,900 159,600 15,784,440,000
03/04/2018 103,500 -1.80 -1.74 105,300 105,000 103,500 234,600 24,281,100,000
02/04/2018 104,900 -0.10 -0.10 105,000 108,000 103,600 236,000 24,756,400,000
30/03/2018 106,100 5.80 5.47 100,300 107,300 101,000 283,700 30,100,570,000
29/03/2018 100,500 4.00 3.98 96,500 102,000 96,000 316,400 31,798,200,000
28/03/2018 96,000 1.40 1.46 94,600 97,100 94,500 88,900 8,534,400,000
27/03/2018 96,800 6.50 6.71 90,300 97,000 91,600 227,700 22,041,360,000
26/03/2018 91,500 1.90 2.08 89,600 91,500 88,700 53,600 4,904,400,000
23/03/2018 89,600 -1.40 -1.56 91,000 90,500 88,000 98,200 8,798,720,000
22/03/2018 91,200 1.30 1.43 89,900 92,000 90,000 154,300 14,072,160,000
21/03/2018 91,000 0.40 0.44 90,600 91,000 88,100 82,700 7,525,700,000
20/03/2018 89,500 -4.00 -4.47 93,500 92,500 88,800 158,700 14,203,650,000
19/03/2018 91,700 -1.30 -1.42 93,000 96,000 91,200 99,800 9,151,660,000
16/03/2018 95,000 2.10 2.21 92,900 95,000 91,200 80,800 7,676,000,000
15/03/2018 92,400 -3.90 -4.22 96,300 96,300 91,600 114,000 10,533,600,000
14/03/2018 95,700 -2.60 -2.72 98,300 98,000 95,500 72,700 6,957,390,000
13/03/2018 98,000 -2.20 -2.24 100,200 99,500 97,800 32,300 3,165,400,000
12/03/2018 99,400 1.30 1.31 98,100 102,000 98,700 196,600 19,542,040,000
09/03/2018 98,700 1.50 1.52 97,200 99,200 97,500 65,100 6,425,370,000
08/03/2018 97,900 0.30 0.31 97,600 97,900 97,000 37,000 3,622,300,000
07/03/2018 97,500 0.20 0.21 97,300 100,500 97,000 59,400 5,791,500,000
06/03/2018 98,900 0.00 ■■ 0.00 98,900 98,900 96,100 112,700 11,146,030,000
05/03/2018 98,000 -2.50 -2.55 100,500 100,500 97,000 158,000 15,484,000,000
02/03/2018 99,100 -2.60 -2.62 101,700 101,700 96,000 144,700 14,339,770,000
01/03/2018 99,600 2.60 2.61 97,000 104,000 99,000 247,300 24,631,080,000
28/02/2018 100,000 7.50 7.50 92,500 100,000 92,400 314,800 31,480,000,000
27/02/2018 93,000 0.40 0.43 92,600 93,000 92,000 78,600 7,309,800,000
26/02/2018 93,000 0.90 0.97 92,100 95,000 91,000 121,400 11,290,200,000
23/02/2018 92,200 0.00 ■■ 0.00 92,200 93,000 92,000 62,200 5,734,840,000
22/02/2018 92,000 -0.60 -0.65 92,600 93,500 91,600 90,900 8,362,800,000
21/02/2018 93,000 1.00 1.08 92,000 97,000 92,000 177,800 16,535,400,000
13/02/2018 92,000 0.90 0.98 91,100 92,500 91,800 320,800 29,513,600,000
12/02/2018 93,000 2.00 2.15 91,000 93,500 90,000 190,800 17,744,400,000
09/02/2018 91,900 0.00 ■■ 0.00 91,900 91,900 83,000 258,500 23,756,150,000
08/02/2018 92,300 0.30 0.33 92,000 92,400 91,000 135,100 12,469,730,000
07/02/2018 91,000 6.40 7.03 84,600 95,000 89,000 235,400 21,421,400,000
06/02/2018 88,000 -9.60 -10.91 97,600 94,000 83,000 531,500 46,772,000,000
05/02/2018 94,000 -4.50 -4.79 98,500 99,000 94,000 69,500 6,533,000,000
02/02/2018 99,000 2.20 2.22 96,800 100,000 96,500 201,600 19,958,400,000
01/02/2018 96,400 -5.70 -5.91 102,100 102,100 94,600 209,600 20,205,440,000
31/01/2018 99,900 -5.00 -5.01 104,900 105,500 99,900 174,100 17,392,590,000
30/01/2018 104,200 0.20 0.19 104,000 106,000 104,000 122,100 12,722,820,000
29/01/2018 103,000 -4.00 -3.88 107,000 107,500 103,000 297,900 30,683,700,000
26/01/2018 108,400 -2.30 -2.12 110,700 110,000 105,000 148,800 16,129,920,000
25/01/2018 109,100 -3.40 -3.12 112,500 113,000 109,000 126,800 13,833,880,000
24/01/2018 111,800 -2.20 -1.97 108,300 116,000 110,000 236,600 26,451,880,000
23/01/2018 114,000 5.70 5.00 108,300 118,000 108,000 619,100 70,577,400,000
22/01/2018 108,000 2.80 2.59 105,200 112,000 104,400 174,400 18,835,200,000
19/01/2018 105,000 2.10 2.00 102,900 107,700 103,000 305,300 32,056,500,000
18/01/2018 105,000 -0.90 -0.86 105,900 105,300 102,100 515,500 54,127,500,000
17/01/2018 105,500 -1.40 -1.33 106,900 107,900 105,000 252,100 26,596,550,000
16/01/2018 106,500 -2.20 -2.07 108,700 107,500 106,400 123,900 13,195,350,000
15/01/2018 108,700 -3.20 -2.94 111,900 111,000 106,000 77,200 8,391,640,000
12/01/2018 111,900 1.90 1.70 110,000 112,500 110,000 186,000 20,813,400,000
11/01/2018 110,000 3.90 3.55 106,100 112,000 104,000 233,800 25,718,000,000
10/01/2018 106,500 -5.90 -5.54 112,400 111,500 103,000 391,500 41,694,750,000
09/01/2018 112,000 -4.60 -4.11 116,600 116,600 110,000 361,200 40,454,400,000
08/01/2018 116,600 -3.60 -3.09 120,200 119,000 115,000 107,400 12,522,840,000
05/01/2018 119,000 4.50 3.78 114,500 121,000 117,900 215,700 25,668,300,000
04/01/2018 119,000 1.10 0.92 117,900 119,000 111,000 189,300 22,526,700,000
03/01/2018 114,500 -1.80 -1.57 116,300 128,000 114,000 361,100 41,345,950,000
02/01/2018 119,000 9.90 8.32 109,100 120,000 107,500 169,000 20,111,000,000
29/12/2017 108,500 1.30 1.20 107,200 112,000 103,000 220,000 23,870,000,000
28/12/2017 110,000 7.20 6.55 102,800 112,000 103,000 165,900 18,249,000,000
27/12/2017 103,000 4.20 4.08 98,800 104,200 99,000 172,800 17,798,400,000
26/12/2017 99,200 2.50 2.52 96,700 99,500 96,500 76,300 7,568,960,000
25/12/2017 97,400 0.30 0.31 97,100 97,500 94,100 50,700 4,938,180,000
22/12/2017 97,500 0.50 0.51 97,000 98,200 94,000 206,200 20,104,500,000
21/12/2017 96,800 3.60 3.72 93,200 99,800 93,200 157,500 15,246,000,000
20/12/2017 93,100 2.40 2.58 90,700 94,000 91,200 147,100 13,695,010,000
19/12/2017 90,000 0.20 0.22 89,800 90,000 89,800 3,800 342,000,000
18/12/2017 88,500 0.20 0.23 88,300 88,900 88,000 3,200 283,200,000
15/12/2017 88,000 2.00 2.27 86,000 88,000 86,500 7,100 624,800,000
14/12/2017 86,300 1.00 1.16 85,300 86,300 84,000 1,400 120,820,000
13/12/2017 87,000 0.30 0.34 86,700 87,300 87,000 3,100 269,700,000
12/12/2017 87,300 -0.50 -0.57 86,900 88,100 86,900 68,600 5,988,780,000
11/12/2017 87,000 -0.50 -0.57 88,000 89,300 87,000 58,410 5,081,670,000
08/12/2017 89,300 -0.10 -0.11 90,000 90,000 86,800 116,870 10,436,491,000
07/12/2017 90,000 0.70 0.78 89,300 90,100 89,000 57,501 5,175,090,000
06/12/2017 89,000 -4.50 -4.81 90,500 90,500 87,000 280,628 24,975,892,000
05/12/2017 90,300 -3.50 -3.73 96,500 96,500 87,000 217,136 19,607,380,800
04/12/2017 96,500 10.40 12.08 89,000 96,500 89,000 233,655 22,547,707,500
01/12/2017 88,000 4.50 5.39 83,700 89,000 83,500 303,976 26,749,888,000
30/11/2017 84,000 0.60 0.72 82,100 84,500 82,100 463,467 38,931,228,000
29/11/2017 83,400 0.00 ■■ 0.00 84,000 84,300 82,000 52,800 4,403,520,000
28/11/2017 83,000 1.00 1.22 82,000 84,100 82,000 95,200 7,901,600,000
27/11/2017 82,000 -1.10 -1.32 82,000 82,500 81,800 124,450 10,204,900,000
24/11/2017 81,000 -4.00 -4.71 84,500 84,500 81,000 147,000 11,907,000,000
23/11/2017 82,500 -1.30 -1.55 84,000 87,900 82,500 86,106 7,103,745,000
22/11/2017 85,500 3.60 4.40 81,500 86,000 81,000 84,810 7,251,255,000
21/11/2017 81,500 -1.30 -1.57 83,300 83,300 78,500 66,900 5,452,350,000
20/11/2017 83,300 0.90 1.09 82,200 85,000 81,700 100,190 8,345,827,000
17/11/2017 82,400 -0.10 -0.12 83,000 83,000 82,000 105,530 8,695,672,000
16/11/2017 82,500 1.10 1.35 81,800 82,500 81,800 42,274 3,487,605,000
15/11/2017 81,400 0.90 1.12 81,000 83,000 80,000 54,235 4,414,729,000
14/11/2017 80,500 -0.50 -0.62 81,500 83,500 80,000 137,202 11,044,761,000
13/11/2017 81,000 3.60 4.65 77,400 83,500 76,900 116,285 9,419,085,000
10/11/2017 77,400 2.20 2.93 75,500 77,700 75,400 52,755 4,083,237,000
09/11/2017 75,200 1.40 1.90 73,500 75,500 73,100 94,040 7,071,808,000
08/11/2017 73,800 1.80 2.50 72,000 75,500 71,700 125,605 9,269,649,000
07/11/2017 72,000 2.20 3.15 70,000 72,500 70,000 50,970 3,669,840,000
06/11/2017 69,800 -0.80 -1.13 70,800 70,800 69,800 40,900 2,854,820,000
03/11/2017 70,600 -0.40 -0.56 71,000 71,000 70,500 49,902 3,523,081,200
02/11/2017 71,000 1.00 1.43 70,000 72,800 69,800 78,700 5,587,700,000
01/11/2017 70,000 -0.80 -1.13 70,000 70,000 69,500 17,600 1,232,000,000
31/10/2017 70,800 0.80 1.14 69,500 71,000 69,000 41,800 2,959,440,000
30/10/2017 70,000 -1.90 -2.64 71,000 73,000 69,900 112,730 7,891,100,000
27/10/2017 71,900 0.90 1.27 70,500 72,000 70,500 96,368 6,928,859,200
26/10/2017 71,000 -2.00 -2.74 73,000 73,000 70,000 137,670 9,774,570,000
25/10/2017 73,000 3.90 5.64 69,000 73,500 69,000 159,070 11,612,110,000
24/10/2017 69,100 0.60 0.88 68,200 69,500 68,200 27,525 1,901,977,500
23/10/2017 68,500 -0.30 -0.44 68,500 69,000 68,000 11,510 788,435,000
20/10/2017 68,800 -0.10 -0.15 68,200 68,800 68,000 17,400 1,197,120,000
19/10/2017 68,900 -0.10 -0.14 68,900 69,000 67,800 12,510 861,939,000
18/10/2017 69,000 0.20 0.29 69,500 69,500 67,400 82,318 5,679,942,000
17/10/2017 68,800 -0.70 -1.01 70,000 70,000 68,000 25,636 1,763,756,800
16/10/2017 69,500 0.70 1.02 69,000 71,000 69,000 95,780 6,656,710,000
13/10/2017 68,800 2.50 3.77 66,200 68,800 66,200 35,611 2,450,036,800
12/10/2017 66,300 -0.70 -1.04 66,000 66,600 66,000 55,258 3,663,605,400
11/10/2017 67,000 0.00 ■■ 0.00 66,200 67,000 66,200 19,202 1,286,534,000
10/10/2017 67,000 0.40 0.60 66,200 67,500 65,700 38,643 2,589,081,000
09/10/2017 66,600 -0.10 -0.15 66,000 67,000 65,100 22,900 1,525,140,000
06/10/2017 66,700 -0.30 -0.45 67,000 67,000 66,000 21,700 1,447,390,000
05/10/2017 67,000 -0.70 -1.03 67,800 68,400 66,500 51,200 3,430,400,000
04/10/2017 67,700 -0.20 -0.29 67,900 68,600 67,000 195,630 13,244,151,000
03/10/2017 67,900 0.00 ■■ 0.00 68,000 69,000 65,000 45,543 3,092,369,700
02/10/2017 67,900 -1.70 -2.44 69,600 69,600 67,900 56,619 3,844,430,100
29/09/2017 69,600 1.40 2.05 68,200 71,000 68,200 144,740 10,073,904,000
28/09/2017 68,200 4.30 6.73 63,200 69,500 63,000 90,250 6,155,050,000
27/09/2017 63,900 -0.10 -0.16 63,000 64,000 62,400 103,133 6,590,198,700
26/09/2017 64,000 -0.20 -0.31 62,200 64,000 62,000 25,715 1,645,760,000
25/09/2017 64,200 0.20 0.31 64,000 64,200 62,500 77,740 4,990,908,000
22/09/2017 64,000 2.50 4.07 62,000 64,400 62,000 57,673 3,691,072,000
21/09/2017 61,500 0.00 ■■ 0.00 61,000 63,000 60,300 33,680 2,071,320,000
20/09/2017 61,500 1.50 2.50 58,800 61,500 58,800 75,855 4,665,082,500
19/09/2017 60,000 2.30 3.99 57,400 60,000 57,400 60,938 3,656,280,000
18/09/2017 57,700 -1.50 -2.53 59,000 59,000 57,700 23,220 1,339,794,000
15/09/2017 59,200 0.60 1.02 58,400 59,200 58,400 42,870 2,537,904,000
14/09/2017 58,600 0.80 1.38 57,500 58,900 57,500 21,945 1,285,977,000
13/09/2017 57,800 -1.10 -1.87 58,000 58,000 57,500 39,030 2,255,934,000
12/09/2017 58,900 -0.60 -1.01 59,000 59,000 57,900 59,040 3,477,456,000
11/09/2017 59,500 1.20 2.06 58,500 59,500 57,900 54,014 3,213,833,000
08/09/2017 58,300 -0.20 -0.34 58,300 58,400 57,500 30,020 1,750,166,000
07/09/2017 58,500 -1.30 -2.17 59,800 59,800 57,600 11,210 655,785,000
06/09/2017 59,800 0.00 ■■ 0.00 59,600 59,900 59,500 51,010 3,050,398,000
05/09/2017 59,800 0.60 1.01 59,100 59,900 57,500 125,620 7,512,076,000
01/09/2017 59,200 -0.30 -0.50 59,400 59,400 58,700 42,484 2,515,052,800
31/08/2017 59,500 -0.50 -0.83 60,000 60,000 59,500 137,680 8,191,960,000
30/08/2017 60,000 0.00 ■■ 0.00 59,600 60,000 59,200 67,550 4,053,000,000
29/08/2017 60,000 0.00 ■■ 0.00 59,000 60,900 59,000 86,040 5,162,400,000
28/08/2017 60,000 2.50 4.35 57,000 60,900 56,500 147,655 8,859,300,000
25/08/2017 57,500 1.00 1.77 55,500 57,500 55,100 51,643 2,969,472,500
24/08/2017 56,500 1.10 1.99 55,400 56,500 54,900 117,666 6,648,129,000
23/08/2017 55,400 1.00 1.84 54,400 55,800 54,100 79,280 4,392,112,000
22/08/2017 54,400 -0.10 -0.18 54,500 55,000 54,000 8,950 486,880,000
21/08/2017 54,500 1.60 3.02 52,200 55,000 52,200 71,767 3,911,301,500
18/08/2017 52,900 1.00 1.93 51,600 52,900 51,600 85,030 4,498,087,000
17/08/2017 51,900 0.00 ■■ 0.00 51,600 52,000 51,600 33,600 1,743,840,000
16/08/2017 51,900 0.30 0.58 46,000 51,900 46,000 38,500 1,998,150,000
15/08/2017 51,600 -0.10 -0.19 52,000 52,000 51,500 16,700 861,720,000
14/08/2017 51,700 0.70 1.37 51,000 52,000 51,000 96,760 5,002,492,000
11/08/2017 51,000 0.00 ■■ 0.00 51,000 51,200 51,000 14,700 749,700,000
10/08/2017 51,000 0.00 ■■ 0.00 51,000 51,100 51,000 3,100 158,100,000
09/08/2017 51,000 0.20 0.39 51,000 51,400 50,900 64,780 3,303,780,000
08/08/2017 50,800 -0.20 -0.39 51,000 51,000 50,800 17,310 879,348,000
07/08/2017 51,000 -0.30 -0.58 51,600 51,600 51,000 38,350 1,955,850,000
04/08/2017 51,300 -0.60 -1.16 52,000 52,000 51,300 4,550 233,415,000
03/08/2017 51,900 0.00 ■■ 0.00 52,000 52,300 51,700 3,540 183,726,000
02/08/2017 51,900 1.00 1.96 51,000 52,100 50,900 116,850 6,064,515,000
01/08/2017 50,900 0.10 0.20 51,000 51,000 50,800 50,000 2,545,000,000
31/07/2017 50,800 -0.10 -0.20 51,000 51,000 50,800 11,500 584,200,000
28/07/2017 50,900 0.10 0.20 50,800 51,000 50,800 18,510 942,159,000
27/07/2017 50,800 0.00 ■■ 0.00 51,000 51,000 50,800 29,800 1,513,840,000
26/07/2017 50,800 0.00 ■■ 0.00 50,500 50,800 50,500 26,500 1,346,200,000
25/07/2017 50,800 0.00 ■■ 0.00 51,000 51,000 50,800 26,900 1,366,520,000
24/07/2017 50,800 0.00 ■■ 0.00 50,700 50,800 50,000 59,720 3,033,776,000
21/07/2017 50,800 0.30 0.59 50,900 50,900 50,400 55,020 2,795,016,000
20/07/2017 50,500 1.40 2.85 49,800 50,500 49,800 23,032 1,163,116,000
19/07/2017 49,100 0.80 1.66 48,200 49,400 48,200 57,600 2,828,160,000
18/07/2017 48,300 -1.20 -2.42 49,500 49,500 47,500 94,122 4,546,092,600
17/07/2017 49,500 -1.20 -2.37 50,900 50,900 49,500 12,600 623,700,000
14/07/2017 50,700 -0.30 -0.59 50,600 51,000 50,500 13,104 664,372,800
13/07/2017 51,000 0.20 0.39 50,500 51,200 50,500 60,740 3,097,740,000
12/07/2017 50,800 -0.20 -0.39 50,800 51,100 50,800 49,121 2,495,346,800
11/07/2017 51,000 0.00 ■■ 0.00 51,000 51,500 51,000 322,030 16,423,530,000
10/07/2017 51,000 0.00 ■■ 0.00 50,900 51,000 50,900 123,310 6,288,810,000
07/07/2017 51,000 0.10 0.20 50,900 51,100 50,600 62,324 3,178,524,000
06/07/2017 50,900 0.10 0.20 50,700 51,200 50,700 27,707 1,410,286,300
05/07/2017 50,800 0.30 0.59 50,700 50,800 50,600 24,810 1,260,348,000
04/07/2017 50,500 -0.50 -0.98 50,800 51,000 50,400 54,700 2,762,350,000
03/07/2017 51,000 0.00 ■■ 0.00 51,200 51,200 50,700 116,653 5,949,303,000
30/06/2017 51,000 -0.80 -1.54 51,500 51,600 50,900 64,393 3,284,043,000
29/06/2017 51,800 -0.10 -0.19 51,800 52,000 51,800 50,620 2,622,116,000
28/06/2017 51,900 0.00 ■■ 0.00 51,900 52,000 51,600 80,530 4,179,507,000
27/06/2017 51,900 -0.10 -0.19 52,000 52,000 51,900 94,010 4,879,119,000
26/06/2017 52,000 0.00 ■■ 0.00 51,800 52,600 51,800 72,530 3,771,560,000
23/06/2017 52,000 -0.10 -0.19 52,000 52,000 51,800 116,292 6,047,184,000
22/06/2017 52,100 0.10 0.19 52,000 52,500 52,000 88,232 4,596,887,200
21/06/2017 52,000 -0.10 -0.19 52,100 52,100 51,900 180,700 9,396,400,000
20/06/2017 52,100 0.10 0.19 51,000 52,300 51,000 265,610 13,838,281,000
19/06/2017 52,000 0.20 0.39 51,400 52,100 51,300 174,000 9,048,000,000
16/06/2017 51,800 -0.10 -0.19 51,200 51,900 51,000 88,540 4,586,372,000
15/06/2017 51,900 1.90 3.80 49,400 52,000 49,400 142,600 7,400,940,000
14/06/2017 50,000 1.00 2.04 49,000 50,000 49,000 115,925 5,796,250,000
13/06/2017 49,000 0.80 1.66 48,200 49,000 48,200 51,948 2,545,452,000
12/06/2017 48,200 0.20 0.42 48,000 48,200 48,000 36,450 1,756,890,000
09/06/2017 48,000 -0.50 -1.03 48,300 48,500 48,000 52,660 2,527,680,000
08/06/2017 48,500 0.40 0.83 48,300 48,500 47,900 28,004 1,358,194,000
07/06/2017 48,100 -0.40 -0.82 48,000 48,500 48,000 68,680 3,303,508,000
06/06/2017 48,500 0.50 1.04 47,900 48,500 47,900 23,588 1,144,018,000
05/06/2017 48,000 0.00 ■■ 0.00 48,000 48,000 47,800 21,299 1,022,352,000
02/06/2017 48,000 0.10 0.21 48,000 48,100 47,900 309,009 14,832,432,000
01/06/2017 47,900 -0.10 -0.21 48,000 48,200 47,600 129,900 6,222,210,000
31/05/2017 48,000 0.20 0.42 48,100 48,100 47,700 14,500 696,000,000
30/05/2017 47,800 -1.00 -2.05 48,600 48,600 47,700 18,800 898,640,000
29/05/2017 48,800 -0.20 -0.41 48,500 49,000 48,000 23,160 1,130,208,000
26/05/2017 49,000 -0.20 -0.41 48,900 49,000 48,600 16,430 805,070,000
25/05/2017 49,200 -0.10 -0.20 49,000 49,300 48,900 97,605 4,802,166,000
24/05/2017 49,300 -0.10 -0.20 49,600 49,600 49,100 49,335 2,432,215,500
23/05/2017 49,400 -0.10 -0.20 49,500 49,500 49,300 36,150 1,785,810,000
22/05/2017 49,500 -0.10 -0.20 49,500 49,700 49,200 20,900 1,034,550,000
19/05/2017 49,600 0.00 ■■ 0.00 49,200 49,800 49,200 27,120 1,345,152,000
18/05/2017 49,600 0.20 0.40 49,300 49,800 49,300 92,100 4,568,160,000
17/05/2017 49,400 -0.20 -0.40 48,000 49,500 48,000 18,035 890,929,000
16/05/2017 49,600 -0.40 -0.80 50,100 50,100 49,600 26,520 1,315,392,000
15/05/2017 50,000 0.00 ■■ 0.00 50,500 50,500 49,800 128,660 6,433,000,000
09/05/2017 49,400 0.00 ■■ 0.00 49,400 49,500 49,100 37,600 1,857,440,000
08/05/2017 49,400 0.30 0.61 49,100 49,900 49,000 40,206 1,986,176,400
05/05/2017 49,100 -0.10 -0.20 49,000 49,500 49,000 13,000 638,300,000
04/05/2017 49,200 0.20 0.41 49,000 49,500 49,000 23,220 1,142,424,000
03/05/2017 49,000 -0.60 -1.21 49,500 49,600 43,000 35,630 1,745,870,000
28/04/2017 49,600 -0.20 -0.40 49,500 49,900 49,500 10,100 500,960,000
27/04/2017 49,800 0.20 0.40 49,700 50,100 49,700 104,695 5,213,811,000
26/04/2017 49,600 0.50 1.02 49,400 50,100 49,100 55,064 2,731,174,400
25/04/2017 49,100 -0.50 -1.01 48,200 49,400 48,000 27,810 1,365,471,000
24/04/2017 49,600 0.00 ■■ 0.00 49,000 49,800 48,400 39,440 1,956,224,000
21/04/2017 49,600 0.10 0.20 49,600 49,900 49,600 7,150 354,640,000
20/04/2017 49,500 -0.20 -0.40 49,700 50,100 49,500 67,765 3,354,367,500
19/04/2017 49,700 -0.30 -0.60 49,700 49,800 49,400 31,700 1,575,490,000
18/04/2017 50,000 0.00 ■■ 0.00 49,900 50,000 49,800 17,800 890,000,000
17/04/2017 50,000 0.20 0.40 50,000 50,100 50,000 119,360 5,968,000,000
14/04/2017 49,800 -0.40 -0.80 50,100 50,100 49,600 36,500 1,817,700,000
13/04/2017 50,200 0.10 0.20 50,100 51,000 49,900 116,900 5,868,380,000
12/04/2017 50,100 -0.20 -0.40 50,400 50,400 49,700 250,314 12,540,731,400
11/04/2017 50,300 -0.30 -0.59 50,400 50,500 50,300 44,056 2,216,016,800
10/04/2017 50,600 0.30 0.60 50,300 50,800 50,300 63,220 3,198,932,000
07/04/2017 50,300 0.20 0.40 50,300 50,400 50,200 117,200 5,895,160,000
05/04/2017 50,100 -0.30 -0.60 50,100 50,400 49,700 45,520 2,280,552,000
04/04/2017 50,400 -0.40 -0.79 50,400 50,400 49,400 97,200 4,898,880,000
03/04/2017 50,800 -0.20 -0.39 50,800 50,900 50,400 150,430 7,641,844,000
31/03/2017 51,000 0.20 0.39 50,600 51,000 50,600 93,950 4,791,450,000
30/03/2017 50,800 -0.20 -0.39 50,900 51,000 50,700 85,565 4,346,702,000
29/03/2017 51,000 0.00 ■■ 0.00 50,800 51,000 50,800 76,000 3,876,000,000
28/03/2017 51,000 0.00 ■■ 0.00 51,000 51,100 50,900 122,855 6,265,605,000
27/03/2017 51,000 0.00 ■■ 0.00 51,000 51,400 50,800 127,166 6,485,466,000
24/03/2017 51,000 -0.20 -0.39 51,100 51,400 51,000 108,350 5,525,850,000
23/03/2017 51,200 0.00 ■■ 0.00 51,000 51,300 51,000 32,100 1,643,520,000
22/03/2017 51,200 0.00 ■■ 0.00 51,000 51,600 51,000 84,210 4,311,552,000
21/03/2017 51,200 -0.20 -0.39 51,000 51,700 51,000 35,800 1,832,960,000
20/03/2017 51,400 -0.20 -0.39 51,500 51,900 50,900 90,216 4,637,102,400
17/03/2017 51,600 -0.20 -0.39 51,000 51,900 51,000 60,127 3,102,553,200
16/03/2017 51,800 0.80 1.57 51,000 52,000 51,000 84,110 4,356,898,000
15/03/2017 51,000 -0.50 -0.97 51,500 51,500 50,500 173,310 8,838,810,000
14/03/2017 51,500 -0.50 -0.96 51,900 52,000 51,000 87,459 4,504,138,500
13/03/2017 52,000 0.00 ■■ 0.00 52,000 52,100 51,800 127,017 6,604,884,000
10/03/2017 52,000 0.00 ■■ 0.00 51,900 52,200 51,800 195,620 10,172,240,000
09/03/2017 52,000 0.00 ■■ 0.00 52,100 52,400 51,800 127,420 6,625,840,000
08/03/2017 52,000 -0.50 -0.95 52,800 52,800 51,800 70,957 3,689,764,000
07/03/2017 52,500 0.00 ■■ 0.00 52,600 53,000 51,800 258,765 13,585,162,500
06/03/2017 52,500 1.60 3.14 51,500 53,400 51,200 759,866 39,892,965,000
03/03/2017 50,900 0.00 ■■ 0.00 51,500 51,500 50,700 183,946 9,362,851,400
02/03/2017 50,900 0.60 1.19 51,200 51,200 50,500 141,079 7,180,921,100
01/03/2017 50,300 -0.90 -1.76 51,400 51,400 49,800 321,140 16,153,342,000
28/02/2017 51,200 -0.70 -1.35 52,800 53,000 50,900 121,050 6,197,760,000
27/02/2017 51,900 0.50 0.97 50,800 53,500 50,800 175,885 9,128,431,500
24/02/2017 51,400 -0.80 -1.53 52,600 53,000 51,300 111,927 5,753,047,800
23/02/2017 52,200 -0.40 -0.76 52,400 52,500 51,500 232,300 12,126,060,000
22/02/2017 52,600 0.00 ■■ 0.00 52,600 53,500 52,000 341,354 17,955,220,400
21/02/2017 52,600 0.10 0.19 52,800 52,900 52,300 187,430 9,858,818,000
20/02/2017 52,500 0.70 1.35 52,000 54,200 52,000 476,037 24,991,942,500
17/02/2017 51,800 0.50 0.97 51,300 51,800 51,000 284,679 14,746,372,200
16/02/2017 51,300 -0.20 -0.39 51,500 51,600 51,000 416,440 21,363,372,000
15/02/2017 51,500 0.40 0.78 51,300 51,600 51,100 363,659 18,728,438,500
14/02/2017 51,100 -0.50 -0.97 51,600 52,000 50,900 208,281 10,643,159,100
13/02/2017 51,600 0.80 1.57 50,700 52,000 50,700 456,160 23,537,856,000
10/02/2017 50,800 0.60 1.20 50,500 51,300 50,200 719,070 36,528,756,000
09/02/2017 50,200 0.10 0.20 50,000 50,900 50,000 353,410 17,741,182,000
08/02/2017 50,100 0.10 0.20 50,000 50,200 49,800 274,700 13,762,470,000
07/02/2017 50,000 0.00 ■■ 0.00 49,800 50,400 49,800 287,140 14,357,000,000
06/02/2017 50,000 -0.50 -0.99 51,000 51,000 49,900 634,526 31,726,300,000
03/02/2017 50,500 0.40 0.80 50,500 51,600 50,200 766,672 38,716,936,000
02/02/2017 50,100 0.20 0.40 49,900 50,300 49,500 191,700 9,604,170,000
25/01/2017 49,900 0.00 ■■ 0.00 50,000 51,000 49,400 109,600 5,469,040,000
24/01/2017 49,900 0.80 1.63 48,700 50,400 48,700 543,720 27,131,628,000
23/01/2017 49,100 0.60 1.24 48,500 49,500 48,000 216,140 10,612,474,000
20/01/2017 48,500 -0.50 -1.02 48,800 49,000 48,500 182,700 8,860,950,000
19/01/2017 49,000 0.10 0.20 48,200 49,200 48,200 163,700 8,021,300,000
18/01/2017 48,900 0.80 1.66 48,000 49,000 47,800 225,099 11,007,341,100
17/01/2017 48,100 -0.90 -1.84 48,700 48,800 47,600 261,700 12,587,770,000
16/01/2017 49,000 -0.60 -1.21 49,500 49,800 48,700 290,800 14,249,200,000
13/01/2017 49,600 0.00 ■■ 0.00 49,600 49,900 49,500 270,966 13,439,913,600
12/01/2017 49,600 1.00 2.06 48,800 51,200 48,500 575,092 28,524,563,200
11/01/2017 48,600 0.40 0.83 48,300 48,600 48,000 176,551 8,580,378,600
10/01/2017 48,200 0.10 0.21 48,000 48,900 48,000 182,360 8,789,752,000
09/01/2017 48,100 0.10 0.21 48,000 48,800 47,000 173,894 8,364,301,400
06/01/2017 48,000 -0.10 -0.21 48,100 48,300 47,600 279,876 13,434,048,000
05/01/2017 48,100 -0.60 -1.23 48,700 49,400 47,800 160,960 7,742,176,000
04/01/2017 48,700 1.10 2.31 48,000 49,000 48,000 326,764 15,913,406,800
03/01/2017 47,600 -1.00 -2.06 48,500 48,500 47,000 176,750 8,413,300,000
30/12/2016 48,600 -0.40 -0.82 48,500 49,300 47,800 382,180 18,573,948,000
29/12/2016 49,000 0.50 1.03 48,500 49,500 48,100 245,157 12,012,693,000
28/12/2016 48,500 1.60 3.41 47,900 49,800 47,900 343,380 16,653,930,000
27/12/2016 46,900 -2.70 -5.44 50,000 50,000 46,500 516,119 24,205,981,100
26/12/2016 49,600 0.10 0.20 49,500 50,500 49,300 227,910 11,304,336,000
23/12/2016 49,500 -0.50 -1.00 51,500 51,500 49,100 241,001 11,929,549,500
22/12/2016 50,000 2.40 5.04 46,000 50,200 46,000 503,655 25,182,750,000
21/12/2016 47,600 -1.10 -2.26 48,500 49,100 46,800 369,140 17,571,064,000
20/12/2016