Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Khu Công nghiệp Nam Tân Uyên
Nam Tan Uyen Joint Stock Company
Mã CK:      NTC      123.60      +1.90 (+1.54%)      (cập nhật 14:00 09/02/2023)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Bất động sản
Website: http://namtanuyen.com.vn
NTC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
09/02/2023 123,600 1.90 1.54 121,700 123,700 122,000 3,100 383,160,000
08/02/2023 122,900 1.00 0.81 121,900 124,000 121,100 8,800 1,081,520,000
07/02/2023 125,000 4.30 3.44 120,700 127,000 120,800 4,600 575,000,000
06/02/2023 121,700 1.10 0.90 120,600 121,900 120,500 14,100 1,715,970,000
03/02/2023 120,000 -1.70 -1.42 121,700 121,500 120,000 1,800 216,000,000
02/02/2023 120,000 -5.50 -4.58 125,500 122,000 117,000 11,100 1,332,000,000
01/02/2023 124,300 4.60 3.70 119,700 130,000 120,200 7,200 894,960,000
31/01/2023 122,100 5.50 4.50 116,600 127,800 117,800 13,300 1,623,930,000
30/01/2023 118,000 3.20 2.71 114,800 119,900 113,500 7,500 885,000,000
27/01/2023 116,000 2.40 2.07 113,600 116,000 114,000 2,100 243,600,000
19/01/2023 114,500 0.80 0.70 113,700 114,700 112,900 1,700 194,650,000
18/01/2023 113,900 3.10 2.72 110,800 115,800 111,000 10,200 1,161,780,000
17/01/2023 113,000 2.50 2.21 110,500 113,000 109,100 6,900 779,700,000
16/01/2023 112,300 0.00 ■■ 0.00 112,300 112,300 105,800 2,800 314,440,000
13/01/2023 112,300 0.00 ■■ 0.00 112,300 112,300 112,000 1,000 112,300,000
12/01/2023 112,900 0.90 0.80 112,000 112,900 112,000 1,000 112,900,000
11/01/2023 112,000 2.40 2.14 109,600 112,000 112,000 100 11,200,000
10/01/2023 111,600 0.30 0.27 111,300 111,600 109,200 2,100 234,360,000
09/01/2023 111,300 0.00 ■■ 0.00 111,300 111,300 111,300 100 11,130,000
06/01/2023 110,900 -1.00 -0.90 111,900 113,000 110,900 1,100 121,990,000
05/01/2023 111,300 0.50 0.45 110,800 112,000 111,200 4,300 478,590,000
04/01/2023 111,600 -1.50 -1.34 113,100 112,900 110,300 2,100 234,360,000
03/01/2023 113,700 3.60 3.17 110,100 113,800 112,000 1,400 159,180,000
30/12/2022 113,200 0.30 0.27 112,900 113,200 109,500 10,900 1,233,880,000
29/12/2022 114,000 1.30 1.14 112,700 114,000 111,000 700 79,800,000
28/12/2022 113,000 2.80 2.48 110,200 113,000 111,000 2,500 282,500,000
27/12/2022 112,800 -0.10 -0.09 112,900 112,800 106,100 1,800 203,040,000
26/12/2022 113,000 -0.40 -0.35 113,400 113,600 112,000 10,100 1,141,300,000
23/12/2022 114,300 4.20 3.67 110,100 114,800 111,000 1,200 137,160,000
22/12/2022 113,000 0.20 0.18 112,800 114,900 99,100 4,400 497,200,000
21/12/2022 115,000 -1.20 -1.04 116,200 117,000 112,100 7,600 874,000,000
20/12/2022 116,500 0.10 0.09 116,400 117,500 112,000 3,200 372,800,000
19/12/2022 118,300 0.50 0.42 117,800 118,300 115,800 600 70,980,000
15/12/2022 119,900 4.20 3.50 115,700 122,000 116,000 800 95,920,000
14/12/2022 118,200 4.90 4.15 113,300 129,500 114,000 3,800 449,160,000
13/12/2022 119,000 -0.90 -0.76 119,900 120,500 118,000 5,300 630,700,000
12/12/2022 120,000 -0.40 -0.33 120,400 122,000 119,000 3,300 396,000,000
09/12/2022 119,000 -3.90 -3.28 122,900 121,100 119,000 3,000 357,000,000
08/12/2022 124,000 1.20 0.97 122,800 124,000 122,600 2,600 322,400,000
07/12/2022 124,400 1.20 0.96 123,200 127,000 120,100 1,800 223,920,000
06/12/2022 121,500 -4.00 -3.29 125,500 127,000 121,500 8,700 1,057,050,000
05/12/2022 126,700 9.40 7.42 117,300 127,900 123,000 3,800 481,460,000
02/12/2022 118,200 0.40 0.34 117,800 118,200 116,100 5,300 626,460,000
01/12/2022 117,600 0.40 0.34 117,200 125,900 117,200 3,700 435,120,000
30/11/2022 118,500 -0.50 -0.42 119,000 118,500 116,700 4,000 474,000,000
29/11/2022 118,100 -0.20 -0.17 118,300 120,000 118,000 600 70,860,000
28/11/2022 120,000 9.20 7.67 110,800 120,000 116,000 5,000 600,000,000
25/11/2022 112,000 5.80 5.18 106,200 112,100 108,400 3,800 425,600,000
24/11/2022 107,000 1.40 1.31 105,600 108,000 105,600 3,400 363,800,000
23/11/2022 104,500 -2.00 -1.91 106,500 106,500 104,500 700 73,150,000
22/11/2022 105,600 0.30 0.28 105,300 108,100 105,000 5,000 528,000,000
21/11/2022 105,000 6.10 5.81 98,900 108,900 105,000 4,100 430,500,000
18/11/2022 105,500 11.60 11.00 93,900 109,000 88,800 3,400 358,700,000
17/11/2022 100,500 6.60 6.57 93,900 107,900 98,500 9,100 914,550,000
16/11/2022 100,000 12.10 12.10 87,900 101,000 86,000 7,200 720,000,000
15/11/2022 86,100 -14.90 -17.31 101,000 92,000 86,100 17,200 1,480,920,000
14/11/2022 101,000 -16.20 -16.04 117,200 108,800 99,700 8,600 868,600,000
11/11/2022 115,500 -7.60 -6.58 123,100 123,100 115,000 4,100 473,550,000
10/11/2022 120,000 -10.60 -8.83 130,600 130,700 118,100 4,600 552,000,000
09/11/2022 130,400 0.10 0.08 130,300 133,000 130,400 4,300 560,720,000
08/11/2022 132,000 -2.20 -1.67 134,200 133,900 129,000 3,400 448,800,000
07/11/2022 132,000 -4.30 -3.26 136,300 135,500 132,000 3,900 514,800,000
04/11/2022 137,000 -3.20 -2.34 140,200 137,000 134,500 4,300 589,100,000
03/11/2022 138,500 -3.60 -2.60 142,100 142,000 137,000 2,400 332,400,000
02/11/2022 141,600 -4.00 -2.82 145,600 145,600 141,500 6,300 892,080,000
01/11/2022 145,300 0.00 ■■ 0.00 145,300 148,000 145,300 1,800 261,540,000
31/10/2022 145,100 -0.90 -0.62 146,000 146,200 145,000 8,700 1,262,370,000
28/10/2022 149,000 2.70 1.81 146,300 150,000 145,400 10,400 1,549,600,000
27/10/2022 150,500 2.70 1.79 147,800 152,800 145,100 4,400 662,200,000
26/10/2022 148,000 -2.00 -1.35 150,000 150,100 142,000 10,500 1,554,000,000
25/10/2022 150,000 -3.30 -2.20 153,300 151,500 145,000 27,300 4,095,000,000
24/10/2022 151,200 -4.90 -3.24 156,100 156,000 151,200 11,400 1,723,680,000
21/10/2022 158,500 0.90 0.57 157,600 159,900 153,100 13,900 2,203,150,000
20/10/2022 159,500 -0.10 -0.06 159,600 159,500 157,200 5,200 829,400,000
19/10/2022 158,800 0.00 ■■ 0.00 158,800 161,000 158,800 3,200 508,160,000
18/10/2022 157,500 1.50 0.95 156,000 161,000 155,600 1,900 299,250,000
17/10/2022 159,000 1.90 1.19 157,100 159,000 155,000 7,500 1,192,500,000
14/10/2022 158,500 3.60 2.27 154,900 158,900 154,900 7,900 1,252,150,000
13/10/2022 157,900 -3.70 -2.34 161,600 162,000 153,000 11,500 1,815,850,000
12/10/2022 162,700 4.20 2.58 158,500 162,800 160,000 3,300 536,910,000
11/10/2022 159,300 -1.30 -0.82 160,600 160,400 155,000 4,500 716,850,000
07/10/2022 161,000 -1.30 -0.81 162,300 161,000 153,000 30,400 4,894,400,000
06/10/2022 161,000 -0.80 -0.50 161,800 165,500 161,000 1,700 273,700,000
05/10/2022 163,800 3.40 2.08 160,400 165,000 160,000 4,800 786,240,000
04/10/2022 162,000 -2.30 -1.42 164,300 166,000 159,000 13,200 2,138,400,000
03/10/2022 161,000 -6.20 -3.85 167,200 167,000 161,000 8,100 1,304,100,000
30/09/2022 170,000 -0.10 -0.06 170,100 170,000 166,000 14,300 2,431,000,000
29/09/2022 169,700 -1.30 -0.77 171,000 171,100 169,700 6,100 1,035,170,000
28/09/2022 172,900 0.40 0.23 172,500 172,900 170,000 12,900 2,230,410,000
27/09/2022 172,000 0.50 0.29 171,500 173,000 172,000 3,700 636,400,000
26/09/2022 170,800 -4.90 -2.87 175,700 172,500 170,300 10,200 1,742,160,000
23/09/2022 175,000 4.20 2.40 170,800 176,900 171,000 7,100 1,242,500,000
22/09/2022 172,000 1.70 0.99 170,300 172,000 170,000 2,200 378,400,000
21/09/2022 173,800 5.60 3.22 168,200 174,000 168,000 14,900 2,589,620,000
20/09/2022 171,000 1.80 1.05 169,200 171,500 167,000 6,200 1,060,200,000
19/09/2022 169,000 -1.20 -0.71 170,200 171,900 168,000 10,500 1,774,500,000
16/09/2022 169,900 -1.30 -0.77 171,200 172,400 169,900 4,900 832,510,000
15/09/2022 170,000 -2.70 -1.59 172,700 173,000 170,000 9,700 1,649,000,000
14/09/2022 174,500 0.70 0.40 173,800 174,500 171,000 2,400 418,800,000
13/09/2022 174,000 -1.70 -0.98 175,700 176,000 170,200 12,000 2,088,000,000
12/09/2022 176,000 0.50 0.28 175,500 176,200 175,000 2,100 369,600,000
09/09/2022 176,500 0.90 0.51 175,600 178,000 175,000 5,500 970,750,000
08/09/2022 177,400 -0.30 -0.17 177,700 177,700 175,000 5,100 904,740,000
07/09/2022 176,000 -3.30 -1.88 179,300 180,200 176,000 10,500 1,848,000,000
06/09/2022 178,200 -1.40 -0.79 179,600 180,500 178,000 9,100 1,621,620,000
05/09/2022 179,500 -4.10 -2.28 183,600 183,000 176,000 12,000 2,154,000,000
31/08/2022 184,000 -0.20 -0.11 184,200 184,900 183,000 2,800 515,200,000
30/08/2022 183,000 -2.20 -1.20 185,200 188,000 183,000 15,000 2,745,000,000
29/08/2022 186,000 -0.50 -0.27 186,500 186,000 184,000 3,400 632,400,000
26/08/2022 187,900 0.70 0.37 187,200 187,900 186,000 4,200 789,180,000
25/08/2022 187,500 0.00 ■■ 0.00 187,500 187,500 187,000 1,100 206,250,000
24/08/2022 188,000 1.70 0.90 186,300 188,500 186,500 7,400 1,391,200,000
23/08/2022 186,500 -1.50 -0.80 188,000 186,500 186,100 2,200 410,300,000
22/08/2022 187,000 1.00 0.53 186,000 189,100 186,100 7,100 1,327,700,000
19/08/2022 186,100 1.20 0.64 184,900 187,000 184,700 5,000 930,500,000
18/08/2022 185,000 0.00 ■■ 0.00 185,000 185,100 184,000 5,200 962,000,000
17/08/2022 185,000 0.10 0.05 184,900 186,000 184,900 6,700 1,239,500,000
16/08/2022 187,000 0.60 0.32 186,400 189,000 183,500 5,300 991,100,000
15/08/2022 186,000 -0.90 -0.48 186,900 189,900 186,000 4,300 799,800,000
12/08/2022 186,100 1.80 0.97 184,300 188,000 183,900 5,900 1,097,990,000
11/08/2022 184,500 0.20 0.11 184,300 185,900 183,500 10,800 1,992,600,000
10/08/2022 185,000 1.00 0.54 184,000 185,000 183,000 7,600 1,406,000,000
09/08/2022 184,100 -2.90 -1.58 187,000 185,000 182,000 5,900 1,086,190,000
08/08/2022 185,500 -2.30 -1.24 187,800 190,200 185,000 4,900 908,950,000
05/08/2022 187,000 0.90 0.48 186,100 188,500 187,000 9,400 1,757,800,000
04/08/2022 188,000 6.30 3.35 181,700 188,000 183,700 15,500 2,914,000,000
03/08/2022 183,700 8.60 4.68 175,100 188,000 176,000 27,900 5,125,230,000
02/08/2022 176,800 2.00 1.13 174,800 176,800 174,000 20,300 3,589,040,000
01/08/2022 174,600 0.00 ■■ 0.00 174,600 175,600 174,000 21,100 3,684,060,000
29/07/2022 173,600 2.00 1.15 171,600 176,000 173,000 6,300 1,093,680,000
28/07/2022 173,100 6.40 3.70 166,700 178,000 166,500 27,400 4,742,940,000
27/07/2022 166,700 0.00 ■■ 0.00 166,700 166,700 166,700 1,100 183,370,000
26/07/2022 166,100 -1.70 -1.02 167,800 169,400 166,100 3,400 564,740,000
25/07/2022 167,900 -1.00 -0.60 168,900 168,000 167,500 300 50,370,000
22/07/2022 168,100 0.60 0.36 167,500 169,500 168,000 4,000 672,400,000
21/07/2022 168,500 0.40 0.24 168,100 168,500 167,100 3,700 623,450,000
20/07/2022 168,600 -0.10 -0.06 168,700 170,000 167,000 3,900 657,540,000
19/07/2022 168,800 0.70 0.41 168,100 169,500 166,700 3,200 540,160,000
18/07/2022 169,000 2.80 1.66 166,200 169,000 166,200 1,400 236,600,000
15/07/2022 168,000 -1.00 -0.60 169,000 168,000 166,000 4,300 722,400,000
14/07/2022 169,000 3.00 1.78 166,000 169,400 168,900 5,700 963,300,000
13/07/2022 166,900 3.50 2.10 163,400 167,000 165,000 4,200 700,980,000
12/07/2022 164,600 3.60 2.19 161,000 164,900 160,000 6,000 987,600,000
11/07/2022 160,700 -1.60 -1.00 162,300 162,000 160,500 3,800 610,660,000
08/07/2022 163,000 -0.10 -0.06 163,100 163,800 161,500 1,500 244,500,000
07/07/2022 163,000 0.00 ■■ 0.00 163,000 163,900 162,000 600 97,800,000
06/07/2022 161,500 -3.40 -2.11 164,900 165,000 155,000 4,900 791,350,000
05/07/2022 165,800 -0.20 -0.12 166,000 166,000 164,000 9,800 1,624,840,000
04/07/2022 167,500 0.60 0.36 166,900 168,000 165,700 3,800 636,500,000
01/07/2022 169,300 -0.20 -0.12 169,500 169,300 166,200 2,400 406,320,000
30/06/2022 170,000 -0.20 -0.12 170,200 170,000 168,000 4,600 782,000,000
29/06/2022 169,000 0.70 0.41 168,300 171,900 169,000 5,500 929,500,000
28/06/2022 168,300 1.50 0.89 166,800 168,500 168,000 1,600 269,280,000
27/06/2022 167,000 2.00 1.20 165,000 168,500 165,900 3,000 501,000,000
24/06/2022 165,000 0.10 0.06 164,900 165,000 164,900 200 33,000,000
23/06/2022 166,000 1.40 0.84 164,600 166,000 164,200 2,300 381,800,000
22/06/2022 168,200 0.80 0.48 167,400 169,800 161,000 7,200 1,211,040,000
21/06/2022 167,500 -0.30 -0.18 167,800 167,500 167,000 4,700 787,250,000
20/06/2022 169,000 -0.10 -0.06 169,100 169,100 166,000 11,800 1,994,200,000
17/06/2022 169,900 0.70 0.41 169,200 171,000 168,300 7,600 1,291,240,000
16/06/2022 171,000 2.50 1.46 168,500 171,000 168,600 2,800 478,800,000
15/06/2022 169,100 -1.10 -0.65 170,200 171,000 168,000 23,400 3,956,940,000
14/06/2022 170,000 0.20 0.12 169,800 170,500 169,800 2,200 374,000,000
13/06/2022 169,500 -5.50 -3.24 175,000 174,000 167,000 12,800 2,169,600,000
10/06/2022 174,500 -2.40 -1.38 176,900 176,000 174,000 8,500 1,483,250,000
09/06/2022 176,900 3.20 1.81 173,700 178,900 173,900 7,500 1,326,750,000
08/06/2022 175,000 4.10 2.34 170,900 175,000 171,200 10,900 1,907,500,000
07/06/2022 171,900 2.10 1.22 169,800 172,000 169,800 10,600 1,822,140,000
06/06/2022 170,000 0.10 0.06 169,900 172,000 168,000 24,700 4,199,000,000
03/06/2022 169,000 -1.90 -1.12 170,900 170,900 169,000 18,700 3,160,300,000
02/06/2022 170,000 -2.40 -1.41 172,400 173,000 169,000 13,900 2,363,000,000
01/06/2022 174,500 -0.70 -0.40 175,200 175,000 172,000 15,000 2,617,500,000
31/05/2022 174,000 2.10 1.21 171,900 177,000 172,000 11,900 2,070,600,000
30/05/2022 172,500 0.40 0.23 172,100 174,000 171,000 7,600 1,311,000,000
27/05/2022 171,500 -0.60 -0.35 172,100 174,000 171,300 11,700 2,006,550,000
26/05/2022 172,000 1.10 0.64 170,900 173,700 171,100 8,600 1,479,200,000
25/05/2022 173,000 0.60 0.35 172,400 173,000 170,000 31,700 5,484,100,000
24/05/2022 173,000 -1.20 -0.69 174,200 173,000 172,000 6,500 1,124,500,000
23/05/2022 173,500 -1.50 -0.86 175,000 175,000 172,800 2,400 416,400,000
20/05/2022 175,000 -0.60 -0.34 175,600 175,600 174,600 17,300 3,027,500,000
19/05/2022 175,000 -1.30 -0.74 176,300 178,400 175,000 7,600 1,330,000,000
18/05/2022 176,000 -2.10 -1.19 178,100 180,000 175,200 2,100 369,600,000
17/05/2022 180,000 8.60 4.78 171,400 183,900 167,000 5,100 918,000,000
16/05/2022 173,400 1.70 0.98 171,700 179,000 168,500 15,000 2,601,000,000
13/05/2022 170,000 -10.30 -6.06 180,300 180,000 169,000 28,400 4,828,000,000
12/05/2022 180,000 -6.20 -3.44 186,200 186,000 175,100 30,700 5,526,000,000
11/05/2022 187,000 0.90 0.48 186,100 187,000 186,000 700 130,900,000
10/05/2022 189,000 4.40 2.33 184,600 189,000 184,500 7,800 1,474,200,000
09/05/2022 187,000 -3.30 -1.76 190,300 194,500 180,000 26,900 5,030,300,000
29/04/2022 197,500 5.40 2.73 192,100 199,900 194,900 10,800 2,133,000,000
28/04/2022 192,000 2.80 1.46 189,200 198,900 190,000 12,000 2,304,000,000
27/04/2022 189,800 6.20 3.27 183,600 190,000 184,000 6,900 1,309,620,000
26/04/2022 188,900 -2.60 -1.38 191,500 189,000 181,000 26,800 5,062,520,000
25/04/2022 195,900 0.00 ■■ 0.00 195,900 0 0 0 0
23/04/2022 196,000 -4.20 -2.14 200,200 203,000 192,000 3,730 731,080,000
22/04/2022 196,000 -4.20 -2.14 200,200 203,000 192,000 3,730 731,080,000
21/04/2022 200,000 -3.50 -1.75 203,500 201,500 198,000 2,910 582,000,000
20/04/2022 203,500 -1.70 -0.84 205,200 205,000 200,100 2,040 415,140,000
19/04/2022 205,000 -1.30 -0.63 206,300 206,500 203,000 2,090 428,450,000
18/04/2022 206,000 -1.00 -0.49 207,000 207,100 205,000 2,190 451,140,000
16/04/2022 207,000 -0.20 -0.10 207,200 208,500 205,600 2,290 474,030,000
15/04/2022 207,000 -0.20 -0.10 207,200 208,500 205,600 22,900 4,740,300,000
14/04/2022 207,000 -2.20 -1.06 209,200 209,900 206,300 15,500 3,208,500,000
13/04/2022 209,000 0.70 0.33 208,300 210,000 206,000 15,200 3,176,800,000
12/04/2022 210,400 0.50 0.24 209,900 210,500 200,100 12,600 2,651,040,000
08/04/2022 209,000 -1.00 -0.48 210,000 211,900 209,000 9,000 1,881,000,000
07/04/2022 211,300 0.00 ■■ 0.00 211,300 211,300 208,000 9,100 1,922,830,000
06/04/2022 210,100 -4.30 -2.05 214,400 212,500 210,000 6,700 1,407,670,000
05/04/2022 216,300 1.50 0.69 214,800 216,500 212,800 28,100 6,078,030,000
04/04/2022 213,800 0.80 0.37 213,000 219,000 212,800 30,400 6,499,520,000
01/04/2022 213,300 -0.20 -0.09 213,500 213,500 210,600 24,200 5,161,860,000
31/03/2022 214,500 0.00 ■■ 0.00 214,500 214,500 210,000 29,400 6,306,300,000
30/03/2022 214,400 0.00 ■■ 0.00 214,400 220,000 212,000 16,800 3,601,920,000
29/03/2022 214,800 0.70 0.33 214,100 215,000 213,100 33,500 7,195,800,000
28/03/2022 215,900 2.30 1.07 213,600 215,900 205,000 30,400 6,563,360,000
25/03/2022 215,000 -2.10 -0.98 217,100 217,000 209,000 7,900 1,698,500,000
24/03/2022 215,500 5.90 2.74 209,600 219,000 215,000 35,000 7,542,500,000
23/03/2022 215,000 10.70 4.98 204,300 216,000 204,500 57,900 12,448,500,000
22/03/2022 205,000 2.20 1.07 202,800 205,300 202,800 32,200 6,601,000,000
21/03/2022 204,500 2.20 1.08 202,300 204,500 201,000 17,600 3,599,200,000
18/03/2022 203,000 1.00 0.49 202,000 204,000 201,000 9,300 1,887,900,000
17/03/2022 202,100 0.30 0.15 201,800 205,000 201,700 6,700 1,354,070,000
16/03/2022 205,000 6.40 3.12 198,600 205,000 200,000 24,100 4,940,500,000
15/03/2022 201,100 8.70 4.33 192,400 202,000 195,000 13,600 2,734,960,000
14/03/2022 197,000 2.70 1.37 194,300 197,000 190,100 15,700 3,092,900,000
11/03/2022 194,000 -3.70 -1.91 197,700 196,000 190,000 36,000 6,984,000,000
10/03/2022 196,100 -2.40 -1.22 198,500 200,000 196,000 24,600 4,824,060,000
09/03/2022 195,400 -5.60 -2.87 201,000 200,100 195,400 39,500 7,718,300,000
08/03/2022 200,600 -1.80 -0.90 202,400 203,000 200,000 17,100 3,430,260,000
07/03/2022 201,800 -0.40 -0.20 202,200 204,000 201,800 21,300 4,298,340,000
04/03/2022 202,600 0.00 ■■ 0.00 202,600 204,000 201,300 16,200 3,282,120,000
03/03/2022 203,000 0.10 0.05 202,900 205,000 200,000 34,200 6,942,600,000
02/03/2022 202,000 -2.00 -0.99 204,000 205,600 202,000 26,600 5,373,200,000
01/03/2022 203,500 -2.80 -1.38 206,300 206,300 202,000 35,100 7,142,850,000
28/02/2022 207,000 -1.60 -0.77 208,600 209,000 205,000 24,000 4,968,000,000
25/02/2022 208,000 -0.50 -0.24 208,500 211,900 208,000 21,400 4,451,200,000
24/02/2022 210,500 -1.50 -0.71 212,000 212,800 206,000 34,500 7,262,250,000
23/02/2022 213,000 2.70 1.27 210,300 214,000 210,000 10,200 2,172,600,000
22/02/2022 211,800 -2.10 -0.99 213,900 213,500 208,500 43,500 9,213,300,000
21/02/2022 213,700 -3.50 -1.64 217,200 214,500 213,500 25,200 5,385,240,000
18/02/2022 216,500 -1.30 -0.60 217,800 218,700 216,500 17,600 3,810,400,000
17/02/2022 218,700 3.30 1.51 215,400 218,900 216,000 27,900 6,101,730,000
16/02/2022 216,000 2.20 1.02 213,800 217,000 214,000 8,500 1,836,000,000
15/02/2022 214,500 1.00 0.47 213,500 215,600 212,000 7,500 1,608,750,000
14/02/2022 212,000 -4.20 -1.98 216,200 217,000 212,000 29,200 6,190,400,000
11/02/2022 217,000 2.20 1.01 214,800 217,900 213,200 13,400 2,907,800,000
10/02/2022 214,200 -2.40 -1.12 216,600 216,600 214,000 12,400 2,656,080,000
09/02/2022 217,700 -0.90 -0.41 218,600 219,000 215,400 12,500 2,721,250,000
08/02/2022 218,300 -2.10 -0.96 220,400 220,300 218,000 15,800 3,449,140,000
07/02/2022 219,000 8.20 3.74 210,800 222,200 215,000 20,700 4,533,300,000
28/01/2022 213,000 1.50 0.70 211,500 214,500 210,000 11,500 2,449,500,000
27/01/2022 212,700 -0.20 -0.09 212,900 213,000 210,500 10,300 2,190,810,000
26/01/2022 213,100 6.60 3.10 206,500 214,200 207,000 19,200 4,091,520,000
25/01/2022 211,500 4.40 2.08 207,100 212,000 202,000 25,600 5,414,400,000
24/01/2022 206,000 -8.00 -3.88 214,000 212,000 205,000 31,900 6,571,400,000
21/01/2022 213,000 -1.90 -0.89 214,900 219,500 212,100 11,000 2,343,000,000
20/01/2022 216,900 7.90 3.64 209,000 217,000 210,000 16,600 3,600,540,000
19/01/2022 213,000 8.20 3.85 204,800 214,800 200,000 31,900 6,794,700,000
18/01/2022 204,500 -5.60 -2.74 210,100 210,000 203,000 54,000 11,043,000,000
17/01/2022 205,000 -12.90 -6.29 217,900 220,000 201,200 44,000 9,020,000,000
14/01/2022 220,000 -6.20 -2.82 226,200 222,500 216,000 18,900 4,158,000,000
13/01/2022 221,000 -4.50 -2.04 225,500 230,000 220,000 20,100 4,442,100,000
12/01/2022 226,900 8.80 3.88 218,100 230,000 218,200 72,100 16,359,490,000
11/01/2022 223,800 16.10 7.19 207,700 224,000 203,000 164,600 36,837,480,000
10/01/2022 207,000 -2.90 -1.40 209,900 211,000 205,000 34,900 7,224,300,000
07/01/2022 210,200 -1.40 -0.67 211,600 214,000 200,000 37,800 7,945,560,000
06/01/2022 213,000 0.50 0.23 212,500 213,400 210,100 23,600 5,026,800,000
05/01/2022 215,500 7.20 3.34 208,300 215,500 208,300 85,300 18,382,150,000
04/01/2022 212,900 20.00 9.39 192,900 215,000 194,000 176,900 37,662,010,000
31/12/2021 190,800 3.20 1.68 190,800 194,000 191,200 29,400 5,609,520,000
30/12/2021 192,400 7.50 3.90 184,900 192,500 186,000 57,700 11,101,480,000
29/12/2021 185,600 3.10 1.67 182,500 187,000 182,500 30,400 5,642,240,000
22/12/2021 186,400 5.10 2.74 181,300 186,400 178,900 47,400 8,835,360,000
21/12/2021 184,000 0.00 ■■ 0.00 184,000 184,000 180,500 41,100 7,562,400,000
20/12/2021 184,000 -2.40 -1.30 186,400 186,500 183,000 36,900 6,789,600,000
17/12/2021 186,000 -0.10 -0.05 186,100 189,000 186,000 16,200 3,013,200,000
16/12/2021 187,000 1.00 0.53 186,000 190,000 183,000 31,000 5,797,000,000
15/12/2021 193,000 1.00 0.52 192,000 196,000 192,500 77,400 14,938,200,000
14/12/2021 192,000 2.10 1.09 189,900 193,000 189,500 14,400 2,764,800,000
13/12/2021 190,000 -0.10 -0.05 190,100 190,600 189,000 28,400 5,396,000,000
10/12/2021 189,000 0.40 0.21 188,600 192,000 188,000 17,800 3,364,200,000
09/12/2021 189,800 0.30 0.16 189,500 190,300 188,000 6,400 1,214,720,000
08/12/2021 188,000 2.90 1.54 185,100 190,400 187,000 17,800 3,346,400,000
07/12/2021 187,200 1.00 0.53 186,200 187,200 183,700 30,400 5,690,880,000
06/12/2021 184,000 -6.40 -3.48 190,400 190,000 184,000 31,300 5,759,200,000
03/12/2021 188,000 -5.10 -2.71 193,100 193,500 187,000 32,200 6,053,600,000
02/12/2021 192,500 -2.10 -1.09 194,600 194,900 192,000 15,300 2,945,250,000
01/12/2021 194,000 0.40 0.21 193,600 196,000 192,000 13,400 2,599,600,000
30/11/2021 193,000 2.20 1.14 190,800 197,000 189,000 76,400 14,745,200,000
29/11/2021 190,500 -4.20 -2.20 194,700 192,000 190,000 30,100 5,734,050,000
26/11/2021 191,500 -3.20 -1.67 194,700 198,000 190,000 46,100 8,828,150,000
25/11/2021 196,000 6.70 3.42 189,300 196,000 193,000 78,100 15,307,600,000
24/11/2021 191,700 3.10 1.62 188,600 194,000 188,000 29,700 5,693,490,000
23/11/2021 189,300 3.50 1.85 185,800 190,500 186,000 26,600 5,035,380,000
22/11/2021 186,500 -10.40 -5.58 196,900 194,100 182,200 63,900 11,917,350,000
19/11/2021 193,500 -6.00 -3.10 199,500 200,200 190,000 108,500 20,994,750,000
18/11/2021 200,900 1.80 0.90 199,100 200,900 197,500 127,200 25,554,480,000
17/11/2021 199,500 2.30 1.15 197,200 200,000 197,000 76,400 15,241,800,000
16/11/2021 197,000 1.00 0.51 196,000 200,000 193,000 153,100 30,160,700,000
15/11/2021 196,000 0.30 0.15 195,700 197,600 191,600 81,300 15,934,800,000
12/11/2021 197,000 5.40 2.74 191,600 199,000 190,200 89,200 17,572,400,000
11/11/2021 192,000 3.80 1.98 188,200 194,000 189,500 103,200 19,814,400,000
10/11/2021 190,000 2.40 1.26 187,600 191,100 183,000 93,300 17,727,000,000
09/11/2021 188,200 3.50 1.86 184,700 188,500 186,200 96,000 18,067,200,000
08/11/2021 187,000 9.50 5.08 177,500 188,400 177,500 90,200 16,867,400,000
05/11/2021 178,300 6.90 3.87 171,400 180,000 172,500 132,800 23,678,240,000
04/11/2021 173,000 0.00 ■■ 0.00 173,000 173,500 170,100 4,500 778,500,000
03/11/2021 172,400 -1.60 -0.93 174,000 174,900 172,100 69,500 11,981,800,000
02/11/2021 174,500 0.40 0.23 174,100 176,500 172,800 43,000 7,503,500,000
01/11/2021 174,000 -1.00 -0.57 175,000 176,000 173,000 49,400 8,595,600,000
29/10/2021 175,900 5.50 3.13 170,400 175,900 171,200 133,800 23,535,420,000
28/10/2021 171,000 2.00 1.17 169,000 171,300 169,000 93,400 15,971,400,000
27/10/2021 169,100 0.10 0.06 169,000 169,500 168,200 5,090 860,719,000
26/10/2021 169,000 -1.80 -1.07 170,800 169,900 168,500 39,400 6,658,600,000
25/10/2021 169,400 -3.20 -1.89 172,600 172,000 169,400 48,700 8,249,780,000
22/10/2021 171,500 0.80 0.47 170,700 173,100 171,000 44,900 7,700,350,000
21/10/2021 171,800 3.60 2.10 168,200 174,100 168,300 96,800 16,630,240,000
20/10/2021 167,900 0.20 0.12 167,700 169,000 167,600 44,600 7,488,340,000
19/10/2021 168,000 0.00 ■■ 0.00 168,000 168,300 167,200 34,000 5,712,000,000
18/10/2021 168,300 -1.60 -0.95 169,900 169,800 167,000 58,300 9,811,890,000
15/10/2021 169,000 -1.80 -1.07 170,800 170,700 169,000 69,600 11,762,400,000
14/10/2021 170,800 0.30 0.18 170,500 171,300 169,700 41,800 7,139,440,000
13/10/2021 170,700 0.80 0.47 169,900 171,000 170,000 43,000 7,340,100,000
12/10/2021 170,000 0.90 0.53 169,100 170,400 169,100 40,700 6,919,000,000
11/10/2021 170,300 0.10 0.06 170,200 171,100 167,100 86,300 14,696,890,000
08/10/2021 170,000 -4.60 -2.71 174,600 173,800 168,500 88,900 15,113,000,000
07/10/2021 174,500 2.80 1.60 171,700 175,600 173,000 27,500 4,798,750,000
06/10/2021 175,200 7.90 4.51 167,300 175,300 167,500 158,700 27,804,240,000
05/10/2021 168,700 0.30 0.18 168,400 168,700 164,300 127,700 21,542,990,000
04/10/2021 166,800 -4.30 -2.58 175,400 171,100 166,000 113,000 18,848,400,000
01/10/2021 172,000 -3.40 -1.98 175,400 175,900 169,900 167,600 28,827,200,000
30/09/2021 175,900 -2.50 -1.42 178,400 178,900 172,600 156,700 27,563,530,000
29/09/2021 178,900 -4.80 -2.68 183,700 182,400 176,000 183,700 32,863,930,000
28/09/2021 182,400 -2.50 -1.37 187,600 186,400 181,200 53,800 9,813,120,000
27/09/2021 183,900 -3.70 -2.01 187,600 193,000 182,100 43,300 7,962,870,000
24/09/2021 186,000 -2.80 -1.51 188,800 189,700 186,000 88,000 16,368,000,000
23/09/2021 188,800 0.00 ■■ 0.00 188,800 191,000 188,000 27,300 5,154,240,000
22/09/2021 189,700 -1.50 -0.79 191,200 193,000 187,500 49,400 9,371,180,000
21/09/2021 191,900 -1.60 -0.83 193,500 193,800 188,000 76,100 14,603,590,000
20/09/2021 192,900 2.30 1.19 190,600 198,900 190,000 75,300 14,525,370,000
17/09/2021 192,000 2.80 1.46 189,200 193,000 189,000 44,300 8,505,600,000
16/09/2021 191,600 -0.20 -0.10 191,800 194,000 187,000 32,900 6,303,640,000
15/09/2021 192,000 -9.10 -4.74 201,100 198,000 189,000 91,900 17,644,800,000
14/09/2021 198,800 -2.70 -1.36 201,500 206,000 197,800 31,700 6,301,960,000
13/09/2021 206,000 1.20 0.58 204,800 210,500 205,800 79,000 16,274,000,000
10/09/2021 207,900 8.00 3.85 199,900 209,000 201,000 135,100 28,087,290,000
09/09/2021 201,800 2.50 1.24 199,300 201,800 198,600 47,300 9,545,140,000
08/09/2021 200,700 -2.00 -1.00 202,700 203,900 198,200 64,300 12,905,010,000
07/09/2021 202,500 2.10 1.04 200,400 205,000 200,100 113,700 23,024,250,000
06/09/2021 201,000 0.60 0.30 200,400 202,000 199,000 29,900 6,009,900,000
01/09/2021 200,000 1.20 0.60 198,800 202,000 197,100 54,100 10,820,000,000
31/08/2021 199,700 8.00 4.01 191,700 201,900 193,500 96,200 19,211,140,000
30/08/2021 193,800 4.20 2.17 189,600 194,900 190,300 47,100 9,127,980,000
27/08/2021 192,900 2.20 1.14 190,700 194,900 187,200 71,200 13,734,480,000
26/08/2021 191,000 -2.00 -1.05 193,000 193,000 189,000 53,100 10,142,100,000
25/08/2021 192,000 -3.50 -1.82 195,500 198,900 190,500 26,200 5,030,400,000
24/08/2021 195,500 -2.40 -1.23 197,900 203,900 192,000 53,900 10,537,450,000
23/08/2021 199,000 -4.40 -2.21 203,400 206,900 195,000 59,200 11,780,800,000
20/08/2021 202,600 0.10 0.05 202,500 209,000 198,500 92,000 18,639,200,000
19/08/2021 205,000 2.80 1.37 202,200 205,000 201,300 49,500 10,147,500,000
18/08/2021 203,000 3.80 1.87 199,200 204,600 200,000 50,200 10,190,600,000
17/08/2021 202,400 10.50 5.19 191,900 204,000 194,100 150,500 30,461,200,000
16/08/2021 196,000 6.60 3.37 189,400 196,000 190,000 86,700 16,993,200,000
13/08/2021 191,500 0.00 ■■ 0.00 191,500 192,000 186,000 83,600 16,009,400,000
12/08/2021 192,000 1.90 0.99 190,100 193,100 190,000 55,500 10,656,000,000
11/08/2021 191,500 3.00 1.57 188,500 192,500 188,800 111,800 21,409,700,000
10/08/2021 190,900 3.00 1.57 187,900 191,000 186,000 77,900 14,871,110,000
09/08/2021 189,000 1.90 1.01 187,100 189,900 185,000 57,500 10,867,500,000
06/08/2021 189,900 7.50 3.95 182,400 191,800 182,000 74,900 14,223,510,000
05/08/2021 183,500 -2.30 -1.25 185,800 184,000 181,000 82,700 15,175,450,000
04/08/2021 185,000 -2.50 -1.35 187,500 188,700 184,000 81,100 15,003,500,000
03/08/2021 188,700 -2.10 -1.11 190,800 189,900 186,000 65,400 12,340,980,000
02/08/2021 191,700 -3.50 -1.83 195,200 193,900 189,000 54,600 10,466,820,000
30/07/2021 192,700 -4.80 -2.49 197,500 199,900 192,700 46,300 8,922,010,000
29/07/2021 199,900 4.80 2.40 195,100 200,000 195,200 60,400 12,073,960,000
28/07/2021 196,900 5.70 2.89 191,200 198,000 191,500 37,100 7,304,990,000
27/07/2021 194,200 6.30 3.24 187,900 196,000 188,000 91,100 17,691,620,000
26/07/2021 189,400 0.40 0.21 188,700 189,700 185,000 47,600 9,015,440,000
23/07/2021 188,900 0.20 0.11 188,700 192,000 186,800 87,000 16,434,300,000
22/07/2021 191,800 4.80 2.50 187,000 192,900 185,900 68,400 13,119,120,000
21/07/2021 188,000 7.90 4.20 180,100 190,800 184,500 66,500 12,502,000,000
20/07/2021 187,800 13.60 7.24 174,200 188,000 175,300 128,200 24,075,960,000
19/07/2021 175,400 0.40 0.23 175,000 179,000 172,000 139,300 24,433,220,000
16/07/2021 176,300 1.40 0.79 174,900 179,900 173,500 134,000 23,624,200,000
15/07/2021 177,200 -0.50 -0.28 177,700 184,500 172,700 213,400 37,814,480,000
14/07/2021 178,600 0.30 0.17 178,300 185,500 173,200 115,700 20,664,020,000
13/07/2021 179,900 1.50 0.83 178,400 182,000 175,800 73,800 13,276,620,000
12/07/2021 180,200 -1.70 -0.94 181,900 184,700 172,000 168,000 30,273,600,000
09/07/2021 183,000 -3.00 -1.64 186,000 186,000 179,000 68,300 12,498,900,000
08/07/2021 184,800 -6.40 -3.46 191,200 192,500 183,200 49,600 9,166,080,000
07/07/2021 192,600 -3.00 -1.56 195,600 197,900 187,000 59,800 11,517,480,000
06/07/2021 196,000 -0.40 -0.20 196,400 201,600 193,200 79,200 15,523,200,000
05/07/2021 196,700 -6.60 -3.36 203,300 204,500 194,000 70,800 13,926,360,000
02/07/2021 203,900 -4.10 -2.01 208,000 208,800 198,000 114,400 23,326,160,000
01/07/2021 207,700 -2.40 -1.16 210,100 213,900 205,000 34,000 7,061,800,000
30/06/2021 208,900 0.60 0.29 208,300 214,800 205,000 37,000 7,729,300,000
29/06/2021 209,900 -2.80 -1.33 212,700 212,700 205,000 94,800 19,898,520,000
28/06/2021 212,800 -1.10 -0.52 213,900 215,600 211,200 27,300 5,809,440,000
25/06/2021 214,000 1.10 0.51 212,900 216,500 211,300 53,800 11,513,200,000
24/06/2021 213,900 -3.20 -1.50 217,100 215,400 211,000 76,500 16,363,350,000
23/06/2021 215,000 -5.30 -2.47 220,300 224,700 214,000 59,000 12,685,000,000
22/06/2021 220,500 -1.90 -0.86 222,400 223,000 217,600 52,100 11,488,050,000
21/06/2021 224,500 1.90 0.85 222,600 224,900 220,700 108,800 24,425,600,000
18/06/2021 224,500 2.90 1.29 221,600 225,000 221,500 68,300 15,333,350,000
17/06/2021 223,900 0.40 0.18 223,500 224,000 218,000 51,400 11,508,460,000
16/06/2021 223,200 3.60 1.61 219,600 233,800 220,000 78,600 17,543,520,000
15/06/2021 216,000 9.00 4.17 207,000 218,000 209,000 58,400 12,614,400,000
14/06/2021 209,000 4.60 2.20 204,400 210,000 205,000 62,400 13,041,600,000
11/06/2021 207,900 10.00 4.81 197,900 209,900 196,000 153,600 31,933,440,000
10/06/2021 197,900 -2.40 -1.21 200,300 201,800 195,400 44,000 8,707,600,000
09/06/2021 201,000 -1.10 -0.55 202,100 204,600 195,000 54,000 10,854,000,000
08/06/2021 201,200 -1.80 -0.89 203,000 205,000 199,000 43,400 8,732,080,000
07/06/2021 203,500 3.60 1.77 199,900 205,000 200,000 48,600 9,890,100,000
04/06/2021 202,900 4.80 2.37 198,100 203,900 194,500 147,800 29,988,620,000
03/06/2021 199,500 -0.50 -0.25 200,000 203,300 194,500 81,600 16,279,200,000
02/06/2021 202,500 -0.20 -0.10 202,700 204,700 197,000 63,200 12,798,000,000
01/06/2021 205,000 3.60 1.76 201,400 205,700 201,600 57,700 11,828,500,000
31/05/2021 203,000 14.10 6.95 179,200 204,000 199,000 120,900 24,542,700,000
28/05/2021 199,900 20.70 10.36 179,200 200,000 179,600 162,000 32,383,800,000
27/05/2021 180,800 5.50 3.04 175,300 182,000 175,300 132,000 23,865,600,000
26/05/2021 177,000 1.20 0.68 175,800 177,000 174,000 75,000 13,275,000,000
25/05/2021 176,700 2.30 1.30 174,400 178,000 174,600 55,800 9,859,860,000
24/05/2021 175,600 4.60 2.62 171,000 176,900 173,000 52,500 9,219,000,000
21/05/2021 175,800 1.60 0.91 174,200 178,900 165,000 75,900 13,343,220,000
20/05/2021 170,000 -16.80 -9.88 186,800 180,000 170,000 80,900 13,753,000,000
19/05/2021 180,000 -1.30 -0.72 181,300 199,000 177,000 52,800 9,504,000,000
18/05/2021 178,400 4.00 2.24 174,400 186,900 172,000 126,400 22,549,760,000
17/05/2021 175,200 -4.70 -2.68 179,900 179,000 170,100 94,100 16,486,320,000
14/05/2021 177,000 -6.40 -3.62 183,400 189,900 175,700 99,400 17,593,800,000
13/05/2021 183,900 -1.50 -0.82 185,400 186,000 182,000 39,900 7,337,610,000
12/05/2021 188,400 4.60 2.44 183,800 189,900 183,000 30,700 5,783,880,000
11/05/2021 185,900 3.10 1.67 182,800 187,600 180,000 108,800 20,225,920,000
10/05/2021 181,000 -19.10 -10.55 200,100 198,000 177,500 150,300 27,204,300,000
07/05/2021 197,600 -5.40 -2.73 203,000 208,900 194,000 79,600 15,728,960,000
06/05/2021 202,900 -2.00 -0.99 204,900 205,900 199,000 123,400 25,037,860,000
05/05/2021 204,500 0.70 0.34 203,800 207,300 202,600 17,200 3,517,400,000
04/05/2021 205,000 -4.30 -2.10 209,300 209,500 205,000 1,300 266,500,000
29/04/2021 209,500 0.20 0.10 209,300 213,800 206,800 28,600 5,991,700,000
28/04/2021 209,400 2.00 0.96 207,400 214,900 204,000 26,000 5,444,400,000
27/04/2021 205,700 -3.30 -1.60 209,000 212,200 203,000 23,100 4,751,670,000
26/04/2021 206,100 0.10 0.05 206,000 212,000 203,000 24,600 5,070,060,000
23/04/2021 208,000 3.20 1.54 204,800 208,900 202,100 59,400 12,355,200,000
22/04/2021 204,200 -10.50 -5.14 214,700 218,000 200,000 74,200 15,151,640,000
20/04/2021 216,800 -0.60 -0.28 217,400 219,800 212,000 48,900 10,601,520,000
19/04/2021 213,700 -7.40 -3.46 221,100 226,000 213,500 33,100 7,073,470,000
16/04/2021 224,800 -5.80 -2.58 230,600 230,600 217,000 59,000 13,263,200,000
15/04/2021 230,700 2.60 1.13 228,100 236,900 225,000 39,000 8,997,300,000
14/04/2021 232,000 9.20 3.97 222,800 239,900 210,100 118,800 27,561,600,000
13/04/2021 214,000 -12.90 -6.03 226,900 229,000 213,400 77,600 16,606,400,000
12/04/2021 226,000 -7.10 -3.14 233,100 238,900 220,000 105,900 23,933,400,000
09/04/2021 229,300 -11.40 -4.97 240,700 244,900 229,000 91,100 20,889,230,000
08/04/2021 239,900 -3.50 -1.46 243,400 246,800 238,000 38,600 9,260,140,000
07/04/2021 242,800 -1.90 -0.78 244,700 248,800 240,000 35,900 8,716,520,000
06/04/2021 245,900 -6.90 -2.81 252,800 254,800 241,000 34,500 8,483,550,000
05/04/2021 250,800 -2.10 -0.84 248,600 263,000 244,000 69,500 17,430,600,000
02/04/2021 252,900 4.30 1.70 248,600 259,900 249,000 46,300 11,709,270,000
01/04/2021 257,000 14.70 5.72 242,300 257,000 242,600 111,200 28,578,400,000
31/03/2021 244,900 5.40 2.20 239,500 246,800 239,500 92,100 22,555,290,000
30/03/2021 241,800 -0.50 -0.21 242,300 241,900 237,000 46,500 11,243,700,000
29/03/2021 242,000 -0.60 -0.25 242,600 245,000 239,000 25,800 6,243,600,000
26/03/2021 242,800 0.10 0.04 242,700 246,900 236,000 23,900 5,802,920,000
25/03/2021 243,100 0.40 0.16 242,700 245,900 240,000 39,900 9,699,690,000
24/03/2021 240,600 -7.50 -3.12 248,100 247,800 239,000 50,400 12,126,240,000
23/03/2021 249,900 -2.00 -0.80 251,900 252,500 245,000 40,200 10,045,980,000
22/03/2021 251,000 -5.30 -2.11 256,300 256,800 248,500 64,200 16,114,200,000
19/03/2021 256,000 -6.10 -2.38 262,100 262,000 255,000 38,200 9,779,200,000
18/03/2021 260,000 -5.00 -1.92 265,000 267,900 259,000 49,000 12,740,000,000
17/03/2021 263,800 -2.30 -0.87 266,100 268,900 262,000 43,200 11,396,160,000
16/03/2021 264,000 -3.40 -1.29 267,400 271,200 264,000 20,600 5,438,400,000
15/03/2021 269,600 0.00 ■■ 0.00 269,600 269,900 265,600 79,200 21,352,320,000
12/03/2021 269,800 2.20 0.82 267,600 271,500 267,000 47,900 12,923,420,000
11/03/2021 269,000 3.60 1.34 265,400 269,800 263,100 100,000 26,900,000,000
10/03/2021 267,400 2.50 0.93 264,900 268,900 263,500 38,300 10,241,420,000
09/03/2021 265,700 0.00 ■■ 0.00 265,700 272,000 263,300 19,400 5,154,580,000
08/03/2021 268,000 4.00 1.49 264,000 272,000 261,000 74,500 19,966,000,000
05/03/2021 267,900 1.50 0.56 266,400 269,000 260,000 32,900 8,813,910,000
04/03/2021 267,900 -2.60 -0.97 270,500 272,000 260,000 47,800 12,805,620,000
03/03/2021 271,000 7.80 2.88 263,200 274,700 264,200 52,300 14,173,300,000
02/03/2021 267,000 10.50 3.93 256,500 268,000 258,000 68,600 18,316,200,000
01/03/2021 259,900 6.90 2.65 253,000 260,000 253,000 64,200 16,685,580,000
26/02/2021 254,000 -0.80 -0.31 254,800 255,000 250,000 27,400 6,959,600,000
25/02/2021 257,500 1.10 0.43 256,400 259,800 252,200 45,300 11,664,750,000
24/02/2021 255,400 4.80 1.88 250,600 260,000 250,600 65,100 16,626,540,000
23/02/2021 254,300 4.50 1.77 249,800 254,500 247,000 104,200 26,498,060,000
22/02/2021 249,800 0.80 0.32 249,000 252,000 247,200 54,400 13,589,120,000
19/02/2021 250,000 2.80 1.12 247,200 254,000 246,000 7,200 1,800,000,000
18/02/2021 249,900 7.80 3.12 242,100 253,000 239,500 62,500 15,618,750,000
17/02/2021 244,500 9.40 3.84 235,100 244,800 235,300 48,400 11,833,800,000
09/02/2021 236,000 6.30 2.67 229,700 238,900 226,000 59,300 13,994,800,000
08/02/2021 230,000 2.50 1.09 219,400 239,000 223,000 95,000 21,850,000,000
05/02/2021 232,500 13.10 5.63 219,400 234,900 210,100 164,500 38,246,250,000
05/01/2021 290,000 0.60 0.21 289,400 292,900 290,000 16,700 4,843,000,000
04/01/2021 289,900 4.80 1.66 285,100 290,500 285,000 55,100 15,973,490,000
31/12/2020 286,600 -0.90 -0.31 287,500 289,700 281,500 19,600 5,617,360,000
30/12/2020 285,800 1.40 0.49 284,400 293,000 281,000 51,300 14,661,540,000
29/12/2020 285,500 -0.80 -0.28 286,300 287,900 282,000 5,210 1,487,455,000
28/12/2020 286,800 -2.10 -0.73 288,900 291,000 283,400 1,190 341,292,000
27/12/2020 291,000 9.50 3.26 281,500 299,000 278,500 4,490 1,306,590,000
25/12/2020 291,000 9.50 3.26 281,500 299,000 278,500 4,490 1,306,590,000
24/12/2020 282,000 -10.50 -3.72 292,500 289,900 273,000 3,820 1,077,240,000
23/12/2020 286,900 -1.20 -0.42 288,100 299,000 283,000 5,170 1,483,273,000
22/12/2020 289,900 -1.20 -0.41 291,100 292,300 286,000 2,620 759,538,000
21/12/2020 294,000 -1.40 -0.48 295,400 296,000 287,000 2,400 705,600,000
20/12/2020 293,000 -3.00 -1.02 296,000 308,800 275,000 4,620 1,353,660,000
18/12/2020 293,000 -3.00 -1.02 296,000 308,800 275,000 4,620 1,353,660,000
17/12/2020 294,500 21.00 7.13 273,500 304,000 283,800 3,920 1,154,440,000
16/12/2020 283,900 37.00 13.03 246,900 283,900 249,900 16,350 4,641,765,000
15/12/2020 249,000 7.40 2.97 241,600 249,500 243,000 5,850 1,456,650,000
14/12/2020 243,000 4.60 1.89 238,400 248,900 238,000 6,430 1,562,490,000
13/12/2020 239,000 -6.50 -2.72 245,500 245,300 235,900 3,810 910,590,000
11/12/2020 239,000 -6.50 -2.72 245,500 245,300 235,900 3,810 910,590,000
10/12/2020 244,500 -0.20 -0.08 244,700 249,900 242,000 1,290 315,405,000
09/12/2020 246,900 5.30 2.15 241,600 248,900 242,500 3,700 913,530,000
08/12/2020 243,500 -5.20 -2.14 248,700 248,700 235,100 7,270 1,770,245,000
07/12/2020 248,300 -11.30 -4.55 259,600 257,000 245,000 4,050 1,005,615,000
04/12/2020 258,500 -0.10 -0.04 258,600 270,000 257,900 36,400 9,409,400,000
03/12/2020 258,300 27.60 10.69 230,700 265,000 240,100 9,470 2,446,101,000
02/12/2020 359,800 29.70 8.25 330,100 359,800 330,200 8,230 2,961,154,000
01/12/2020 332,800 7.60 2.28 325,200 333,000 325,000 2,160 718,848,000
30/11/2020 329,000 18.90 5.74 310,100 329,800 316,000 44,400 14,607,600,000
27/11/2020 316,000 6.10 1.93 309,900 316,000 307,000 48,200 15,231,200,000
26/11/2020 308,000 3.60 1.17 304,400 313,900 300,000 26,400 8,131,200,000
25/11/2020 304,500 -3.50 -1.15 308,000 308,500 298,900 53,700 16,351,650,000
24/11/2020 309,000 -2.80 -0.91 311,800 313,900 304,000 35,600 11,000,400,000
23/11/2020 312,000 8.70 2.79 303,300 317,000 304,100 44,300 13,821,600,000
20/11/2020 308,000 13.90 4.51 294,100 309,000 299,100 63,800 19,650,400,000
19/11/2020 299,900 10.60 3.53 289,300 301,900 283,000 71,400 21,412,860,000
18/11/2020 285,500 4.10 1.44 281,400 292,800 280,000 7,750 2,212,625,000
17/11/2020 280,000 6.40 2.29 273,600 287,900 273,800 40,300 11,284,000,000
16/11/2020 278,900 16.10 5.77 262,800 279,800 263,000 1,130 315,157,000
13/11/2020 262,900 17.60 6.69 245,300 281,900 245,400 3,610 949,069,000
12/11/2020 248,000 2.20 0.89 245,800 248,000 244,000 44,200 10,961,600,000
11/11/2020 246,400 1.10 0.45 245,300 247,400 245,000 440 108,416,000
10/11/2020 246,500 3.90 1.58 242,600 247,700 243,500 2,120 522,580,000
09/11/2020 245,000 4.40 1.80 240,600 245,900 240,100 17,800 4,361,000,000
06/11/2020 241,000 3.40 1.41 237,600 243,900 237,600 910 219,310,000
05/11/2020 238,400 0.70 0.29 237,700 239,500 236,200 24,200 5,769,280,000
04/11/2020 243,900 7.40 3.03 236,500 243,900 236,000 930 226,827,000
03/11/2020 236,400 2.60 1.10 233,800 239,900 236,000 1,130 267,132,000
02/11/2020 239,900 8.10 3.38 231,800 243,900 231,500 2,620 628,538,000
30/10/2020 231,700 0.10 0.04 231,600 233,900 229,100 5,300 1,228,010,000
29/10/2020 232,700 0.30 0.13 232,400 235,000 230,000 12,000 2,792,400,000
28/10/2020 232,800 -1.60 -0.69 234,400 236,900 230,000 31,700 7,379,760,000
27/10/2020 233,900 -1.40 -0.60 235,300 239,600 231,100 1,880 439,732,000
26/10/2020 239,600 8.60 3.59 231,000 239,900 233,000 9,100 2,180,360,000
23/10/2020 233,200 3.70 1.59 229,500 233,500 229,500 1,910 445,412,000
22/10/2020 231,900 3.20 1.38 228,700 231,900 228,000 2,580 598,302,000
21/10/2020 229,500 5.40 2.35 224,100 229,900 227,900 7,400 1,698,300,000
20/10/2020 227,500 8.80 3.87 218,700 228,000 218,700 5,910 1,344,525,000
19/10/2020 219,600 1.30 0.59 218,300 220,000 217,700 2,310 507,276,000
16/10/2020 219,400 1.30 0.59 218,100 219,400 217,100 1,110 243,534,000
15/10/2020 219,500 2.00 0.91 217,500 219,800 217,000 21,300 4,675,350,000
14/10/2020 219,400 2.90 1.32 216,500 219,400 215,700 980 215,012,000
13/10/2020 217,700 3.80 1.75 213,900 220,000 215,000 27,600 6,008,520,000
12/10/2020 216,000 7.80 3.61 208,200 217,800 208,200 4,870 1,051,920,000
09/10/2020 208,700 0.70 0.34 208,000 209,900 207,000 16,100 3,360,070,000
08/10/2020 209,000 -0.30 -0.14 209,300 209,300 207,500 380 79,420,000
07/10/2020 210,400 3.10 1.47 207,300 210,900 207,400 2,640 555,456,000
06/10/2020 209,500 4.00 1.91 205,500 209,600 204,500 30,100 6,305,950,000
05/10/2020 207,000 1.80 0.87 205,200 207,800 204,100 25,800 5,340,600,000
02/10/2020 207,500 2.50 1.20 205,000 208,900 203,000 5,410 1,122,575,000
01/10/2020 209,000 3.50 1.67 205,500 209,000 203,600 28,600 5,977,400,000
30/09/2020 203,700 0.80 0.39 202,900 208,000 202,500 410 83,517,000
29/09/2020 203,400 0.30 0.15 203,100 204,000 202,000 4,690 953,946,000
28/09/2020 204,000 1.30 0.64 202,700 204,000 202,000 8,500 1,734,000,000
25/09/2020 204,100 0.30 0.15 203,800 204,500 201,100 21,800 4,449,380,000
24/09/2020 204,600 0.40 0.20 204,200 205,000 202,800 1,730 353,958,000
23/09/2020 205,000 0.10 0.05 204,900 205,000 202,100 1,650 338,250,000
22/09/2020 204,900 0.20 0.10 204,700 205,300 203,500 380 77,862,000
21/09/2020 205,000 -0.70 -0.34 205,700 206,000 202,000 30,400 6,232,000,000
18/09/2020 205,900 0.90 0.44 205,000 207,300 203,800 530 109,127,000
17/09/2020 206,000 -2.80 -1.36 208,800 209,000 203,000 4,200 865,200,000
16/09/2020 209,200 -1.80 -0.86 211,000 211,900 204,000 17,000 3,556,400,000
15/09/2020 212,000 10.40 4.91 201,600 219,900 202,000 4,500 954,000,000
14/09/2020 204,900 -0.10 -0.05 205,000 204,900 200,000 4,400 901,560,000
11/09/2020 205,500 -0.20 -0.10 205,700 206,900 204,000 4,200 863,100,000
10/09/2020 205,500 -0.10 -0.05 205,600 208,900 204,100 1,910 392,505,000
09/09/2020 207,000 1.70 0.82 205,300 207,800 204,000 30,400 6,292,800,000
08/09/2020 205,400 -3.90 -1.90 209,300 206,900 204,400 1,500 308,100,000
07/09/2020 208,300 1.60 0.77 206,700 212,900 206,000 10,000 2,083,000,000
04/09/2020 206,800 0.50 0.24 206,300 209,900 203,000 3,100 641,080,000
03/09/2020 206,000 -3.10 -1.50 209,100 211,400 204,000 2,660 547,960,000
01/09/2020 208,900 -3.90 -1.87 212,800 212,600 200,000 1,360 284,104,000
31/08/2020 213,000 -0.50 -0.23 213,500 213,800 210,000 2,290 487,770,000
28/08/2020 213,900 -0.60 -0.28 214,500 214,000 212,300 2,000 427,800,000
27/08/2020 214,400 0.30 0.14 214,100 215,000 213,500 23,100 4,952,640,000
26/08/2020 213,800 0.40 0.19 213,400 214,900 212,000 810 173,178,000
25/08/2020 213,700 1.20 0.56 212,500 214,700 212,100 530 113,261,000
24/08/2020 213,500 -0.90 -0.42 214,400 214,000 212,000 5,200 1,110,200,000
21/08/2020 213,800 0.20 0.09 213,600 215,400 212,500 3,600 769,680,000
20/08/2020 214,600 -1.00 -0.47 215,600 215,500 212,500 8,100 1,738,260,000
19/08/2020 215,700 0.10 0.05 215,600 216,000 214,000 300 64,710,000
18/08/2020 215,200 0.70 0.33 214,500 215,900 214,000 260 55,952,000
17/08/2020 216,000 0.10 0.05 215,900 216,000 211,700 7,900 1,706,400,000
14/08/2020 215,500 0.30 0.14 215,200 216,800 214,000 1,220 262,910,000
13/08/2020 216,900 1.20 0.55 215,700 217,000 213,300 24,000 5,205,600,000
12/08/2020 216,500 2.20 1.02 214,300 216,500 214,500 1,140 246,810,000
11/08/2020 215,600 2.70 1.25 212,900 215,800 213,000 21,400 4,613,840,000
10/08/2020 213,600 3.20 1.50 210,400 213,800 210,600 17,200 3,673,920,000
07/08/2020 211,800 3.40 1.61 208,400 211,900 208,500 16,800 3,558,240,000
06/08/2020 209,800 2.70 1.29 207,100 209,800 207,400 1,340 281,132,000
05/08/2020 208,000 4.40 2.12 203,600 208,500 203,700 1,710 355,680,000
04/08/2020 204,500 4.30 2.10 200,200 205,800 200,200 1,150 235,175,000
03/08/2020 202,300 5.30 2.62 197,000 202,800 192,600 43,800 8,860,740,000
31/07/2020 196,800 0.00 ■■ 0.00 196,800 197,900 195,200 840 165,312,000
30/07/2020 197,000 3.50 1.78 193,500 198,900 193,700 11,600 2,285,200,000
29/07/2020 199,900 3.30 1.65 196,600 200,000 194,100 5,480 1,095,452,000
28/07/2020 198,000 3.80 1.92 194,200 198,400 194,000 1,200 237,600,000
27/07/2020 194,000 -2.60 -1.34 196,600 197,900 191,100 105,000 20,370,000,000
24/07/2020 198,600 0.00 ■■ 0.00 198,600 198,800 194,000 5,090 1,010,874,000
23/07/2020 198,500 1.80 0.91 196,700 199,000 196,700 27,800 5,518,300,000
22/07/2020 198,000 3.70 1.87 194,300 201,000 193,900 2,950 584,100,000
21/07/2020 194,000 0.30 0.15 193,700 195,300 193,400 1,020 197,880,000
20/07/2020 193,900 0.40 0.21 193,500 194,900 192,200 420 81,438,000
17/07/2020 193,400 -2.40 -1.24 195,800 196,900 191,800 3,240 626,616,000
16/07/2020 194,900 2.20 1.13 192,700 196,900 193,000 330 64,317,000
15/07/2020 193,800 1.20 0.62 192,600 193,800 192,600 540 104,652,000
14/07/2020 192,900 -3.00 -1.56 195,900 194,300 191,600 6,800 1,311,720,000
13/07/2020 195,900 -1.10 -0.56 197,000 197,700 193,000 3,400 666,060,000
10/07/2020 196,500 0.00 ■■ 0.00 196,500 199,700 195,000 880 172,920,000
09/07/2020 195,900 4.80 2.45 191,100 201,900 191,200 4,630 907,017,000
08/07/2020 191,600 2.50 1.30 189,100 191,800 189,200 1,250 239,500,000
07/07/2020 189,900 2.00 1.05 187,900 190,900 187,000 13,200 2,506,680,000
06/07/2020 190,500 -0.30 -0.16 190,800 192,900 186,400 1,710 325,755,000
03/07/2020 191,000 -0.30 -0.16 191,300 191,400 189,500 4,800 916,800,000
02/07/2020 191,000 2.10 1.10 188,900 192,600 189,500 2,090 399,190,000
01/07/2020 190,000 2.20 1.16 187,800 190,000 187,000 21,200 4,028,000,000
30/06/2020 188,800 0.50 0.26 188,300 190,400 186,000 1,340 252,992,000
29/06/2020 189,900 -1.60 -0.84 191,500 191,700 186,000 2,150 408,285,000
26/06/2020 191,000 0.80 0.42 190,200 191,800 190,100 360 68,760,000
25/06/2020 190,000 0.80 0.42 189,200 190,900 187,000 6,700 1,273,000,000
24/06/2020 190,300 -1.60 -0.84 191,900 194,000 187,100 51,200 9,743,360,000
23/06/2020 192,300 3.20 1.66 189,100 194,300 189,200 36,300 6,980,490,000
22/06/2020 190,200 -1.10 -0.58 191,300 191,000 188,000 23,000 4,374,600,000
19/06/2020 191,400 0.60 0.31 190,800 191,900 190,000 4,400 842,160,000
18/06/2020 191,000 -0.90 -0.47 191,900 193,300 188,500 620 118,420,000
17/06/2020 191,700 2.90 1.51 188,800 192,900 189,100 1,840 352,728,000
16/06/2020 189,500 3.60 1.90 185,900 190,000 186,000 2,030 384,685,000
15/06/2020 186,500 4.40 2.36 182,100 188,100 182,500 3,730 695,645,000
12/06/2020 187,900 0.00 ■■ 0.00 187,900 187,900 179,000 2,930 550,547,000
11/06/2020 188,000 -1.70 -0.90 189,700 191,800 183,000 3,180 597,840,000
10/06/2020 191,300 -1.70 -0.89 193,000 193,900 187,000 3,570 682,941,000
09/06/2020 193,400 -1.80 -0.93 195,200 194,500 188,000 5,140 994,076,000
08/06/2020 194,500 -4.20 -2.16 198,700 199,900 193,400 45,200 8,791,400,000
06/06/2020 199,400 -1.10 -0.55 200,500 200,800 198,000 2,270 452,638,000
05/06/2020 199,400 -1.10 -0.55 200,500 200,800 198,000 2,270 452,638,000
04/06/2020 201,900 1.40 0.69 200,500 202,800 198,000 3,430 692,517,000
03/06/2020 202,000 -0.90 -0.45 202,900 203,000 198,000 3,940 795,880,000
02/06/2020 203,000 0.40 0.20 202,600 207,900 200,000 1,790 363,370,000
01/06/2020 205,000 6.00 2.93 199,000 206,000 199,000 3,370 690,850,000
31/05/2020 199,800 0.00 ■■ 0.00 199,800 201,700 196,800 10,270 2,051,946,000
29/05/2020 199,800 0.00 ■■ 0.00 199,800 201,700 196,800 10,270 2,051,946,000
28/05/2020 199,000 -0.70 -0.35 199,700 200,900 197,000 2,480 493,520,000
27/05/2020 199,500 -0.30 -0.15 199,800 203,900 198,000 1,180 235,410,000
26/05/2020 201,000 4.90 2.44 196,100 201,000 197,000 2,150 432,150,000
25/05/2020 198,000 4.70 2.37 193,300 198,900 193,400 3,390 671,220,000
24/05/2020 194,000 -1.10 -0.57 195,100 199,900 192,000 2,050 397,700,000
22/05/2020 194,000 -1.10 -0.57 195,100 199,900 192,000 2,050 397,700,000
21/05/2020 194,700 0.10 0.05 194,600 197,400 191,500 1,600 311,520,000
20/05/2020 195,500 3.00 1.53 192,500 196,000 193,000 2,310 451,605,000
19/05/2020 193,400 5.80 3.00 187,600 195,000 187,700 5,470 1,057,898,000
18/05/2020 186,500 4.70 2.52 181,800 190,000 181,900 1,650 307,725,000
17/05/2020 184,800 7.60 4.11 177,200 185,000 177,500 4,560 842,688,000
15/05/2020 184,800 7.60 4.11 177,200 185,000 177,500 4,560 842,688,000
14/05/2020 179,500 0.70 0.39 178,800 180,000 175,000 9,990 1,793,205,000
13/05/2020 179,000 0.80 0.45 178,200 180,900 178,000 1,380 247,020,000
12/05/2020 179,000 -5.50 -3.07 184,500 181,900 175,400 3,650 653,350,000
11/05/2020 181,000 3.10 1.71 177,900 204,500 178,500 4,250 769,250,000
10/05/2020 176,800 5.70 3.22 171,100 180,000 174,000 3,180 562,224,000
08/05/2020 176,800 5.70 3.22 171,100 180,000 174,000 3,180 562,224,000
07/05/2020 176,000 9.50 5.40 166,500 177,000 166,700 7,340 1,291,840,000
06/05/2020 166,600 0.30 0.18 166,300 166,800 166,000 3,870 644,742,000
05/05/2020 166,500 1.30 0.78 165,200 167,300 164,100 5,230 870,795,000
04/05/2020 166,000 -0.70 -0.42 166,700 167,700 164,000 4,200 697,200,000
01/05/2020 167,600 2.80 1.67 164,800 167,900 164,800 2,810 470,956,000
30/04/2020 167,600 2.80 1.67 164,800 167,900 164,800 2,810 470,956,000
29/04/2020 167,600 2.80 1.67 164,800 167,900 164,800 2,810 470,956,000
28/04/2020 164,200 0.60 0.37 163,600 165,900 163,000 1,470 241,374,000
27/04/2020 164,000 4.40 2.68 159,600 165,000 159,000 3,480 570,720,000
26/04/2020 161,800 2.20 1.36 159,600 162,900 158,000 3,480 563,064,000
24/04/2020 161,800 2.20 1.36 159,600 162,900 158,000 3,480 563,064,000
23/04/2020 159,600 1.00 0.63 158,600 161,900 158,300 4,740 756,504,000
22/04/2020 159,000 -0.90 -0.57 159,900 159,000 156,000 1,420 225,780,000
21/04/2020 158,900 -5.60 -3.52 164,500 164,900 156,000 2,180 346,402,000
20/04/2020 164,400 3.10 1.89 161,300 165,000 162,400 1,560 256,464,000
19/04/2020 161,900 2.30 1.42 159,600 164,000 159,700 2,760 446,844,000
17/04/2020 161,900 2.30 1.42 159,600 164,000 159,700 2,760 446,844,000
16/04/2020 159,700 1.30 0.81 158,400 159,900 158,500 650 103,805,000
15/04/2020 159,900 6.90 4.32 153,000 160,900 154,100 5,790 925,821,000
14/04/2020 153,200 0.10 0.07 153,100 153,800 151,000 1,200 183,840,000
13/04/2020 153,300 1.50 0.98 151,800 153,900 151,500 1,150 176,295,000
12/04/2020 151,500 0.70 0.46 150,800 152,900 150,000 1,900 287,850,000
10/04/2020 151,500 0.70 0.46 150,800 152,900 150,000 1,900 287,850,000
09/04/2020 151,600 0.10 0.07 151,500 152,000 148,600 3,620 548,792,000
08/04/2020 150,000 -3.10 -2.07 153,100 156,000 149,500 4,430 664,500,000
07/04/2020 153,900 0.00 ■■ 0.00 153,900 158,900 151,000 3,030 466,317,000
06/04/2020 153,900 9.80 6.37 144,100 157,800 152,500 2,800 430,920,000
05/04/2020 151,800 14.30 9.42 137,500 158,000 137,600 16,440 2,495,592,000
03/04/2020 151,800 14.30 9.42 137,500 158,000 137,600 16,440 2,495,592,000
02/04/2020 137,000 0.50 0.36 136,500 138,800 134,000 1,360 186,320,000
01/04/2020 137,000 0.50 0.36 136,500 138,800 134,000 1,360 186,320,000
31/03/2020 136,800 2.30 1.68 134,500 137,900 133,000 4,340 593,712,000
30/03/2020 133,900 -5.50 -4.11 139,400 138,900 131,000 10,260 1,373,814,000
29/03/2020 139,000 -2.80 -2.01 141,800 143,300 137,000 2,880 400,320,000
27/03/2020 139,000 -2.80 -2.01 141,800 143,300 137,000 2,880 400,320,000
26/03/2020 140,700 -2.40 -1.71 143,100 143,900 138,500 4,510 634,557,000
25/03/2020 142,800 4.30 3.01 138,500 146,000 138,600 5,530 789,684,000
24/03/2020 139,200 2.30 1.65 136,900 139,900 136,000 2,950 410,640,000
23/03/2020 135,400 -5.80 -4.28 141,200 140,900 133,000 5,550 751,470,000
22/03/2020 141,900 6.20 4.37 135,700 142,000 136,900 5,500 780,450,000
20/03/2020 141,900 6.20 4.37 135,700 142,000 136,900 5,500 780,450,000
19/03/2020 138,300 2.70 1.95 135,600 138,800 130,600 8,760 1,211,508,000
18/03/2020 135,500 0.10 0.07 135,400 140,000 134,000 5,030 681,565,000
17/03/2020 138,500 -4.30 -3.10 142,800 139,300 132,700 9,790 1,355,915,000
16/03/2020 138,800 -0.70 -0.50 139,500 144,900 136,000 101,800 14,129,840,000
13/03/2020 142,900 -4.80 -3.36 147,700 147,000 130,100 102,800 14,690,120,000
12/03/2020 145,000 -12.00 -8.28 157,000 154,900 143,000 65,800 9,541,000,000
11/03/2020 156,000 -1.10 -0.71 157,100 160,000 153,000 27,300 4,258,800,000
10/03/2020 157,800 0.50 0.32 157,300 160,000 153,900 5,120 807,936,000
09/03/2020 154,400 -12.80 -8.29 167,200 164,900 149,500 6,570 1,014,408,000
06/03/2020 166,800 -0.70 -0.42 167,500 167,900 165,000 8,200 1,367,760,000
05/03/2020 168,000 1.30 0.77 166,700 169,000 166,700 5,790 972,720,000
04/03/2020 168,200 5.10 3.03 163,100 168,800 163,000 5,920 995,744,000
03/03/2020 164,000 1.90 1.16 162,100 164,000 162,100 1,680 275,520,000
02/03/2020 162,700 0.40 0.25 162,300 162,900 161,000 2,260 367,702,000
28/02/2020 162,800 0.00 ■■ 0.00 162,800 163,000 161,000 2,330 379,324,000
27/02/2020 163,400 -1.30 -0.80 164,700 164,900 161,100 3,440 562,096,000
26/02/2020 164,900 -0.20 -0.12 165,100 165,100 163,500 1,410 232,509,000
25/02/2020 165,000 0.10 0.06 164,900 165,900 163,000 13,000 2,145,000,000
24/02/2020 164,800 0.10 0.06 164,700 168,700 161,500 8,470 1,395,856,000
21/02/2020 165,800 2.80 1.69 163,000 166,000 163,000 30,300 5,023,740,000
20/02/2020 162,800 -3.30 -2.03 166,100 168,500 160,000 5,870 955,636,000
19/02/2020 167,700 4.80 2.86 162,900 167,800 163,500 4,190 702,663,000
18/02/2020 164,300 -0.70 -0.43 165,000 164,800 161,800 2,810 461,683,000
17/02/2020 164,900 -1.90 -1.15 166,800 165,900 162,500 21,000 3,462,900,000
15/02/2020 166,500 -1.90 -1.14 168,400 167,800 163,000 2,120 352,980,000
14/02/2020 166,500 -1.90 -1.14 168,400 167,800 163,000 2,120 352,980,000
13/02/2020 168,000 -1.20 -0.71 169,200 169,300 167,000 3,250 546,000,000
12/02/2020 168,300 4.50 2.67 163,800 172,000 164,000 5,220 878,526,000
11/02/2020 165,000 4.20 2.55 160,800 166,100 160,800 7,230 1,192,950,000
10/02/2020 159,200 0.60 0.38 158,600 163,800 156,000 9,240 1,471,008,000
09/02/2020 158,400 0.30 0.19 158,100 159,800 155,900 2,630 416,592,000
07/02/2020 158,400 0.30 0.19 158,100 159,800 155,900 2,630 416,592,000
06/02/2020 156,900 2.20 1.40 154,700 159,500 153,000 5,810 911,589,000
05/02/2020 152,200 -3.00 -1.97 155,200 156,900 149,300 8,700 1,324,140,000
04/02/2020 153,800 0.10 0.07 153,700 157,900 150,000 2,590 398,342,000
03/02/2020 150,800 -10.20 -6.76 161,000 160,900 147,000 6,450 972,660,000
02/02/2020 160,000 -6.80 -4.25 166,800 162,700 158,000 1,630 260,800,000
31/01/2020 160,000 -6.80 -4.25 166,800 162,700 158,000 1,630 260,800,000
30/01/2020 165,500 0.10 0.06 165,400 167,400 165,400 1,090 180,395,000
29/01/2020 166,700 5.70 3.42 161,000 168,000 158,000 10,380 1,730,346,000
28/01/2020 166,700 5.70 3.42 161,000 168,000 158,000 10,380 1,730,346,000
27/01/2020 166,700 5.70 3.42 161,000 168,000 158,000 10,380 1,730,346,000
26/01/2020 166,700 5.70 3.42 161,000 168,000 158,000 10,380 1,730,346,000
24/01/2020 166,700 5.70 3.42 161,000 168,000 158,000 10,380 1,730,346,000
23/01/2020 166,700 5.70 3.42 161,000 168,000 158,000 10,380 1,730,346,000
22/01/2020 166,700 5.70 3.42 161,000 168,000 158,000 10,380 1,730,346,000
21/01/2020 160,200 -0.90 -0.56 161,100 161,900 158,700 22,000 3,524,400,000
20/01/2020 160,700 0.00 ■■ 0.00 160,700 161,900 157,600 53,100 8,533,170,000
17/01/2020 159,900 -1.60 -1.00 162,100 161,600 158,000 19,400 3,102,060,000
16/01/2020 160,700 -1.40 -0.87 162,100 162,900 158,000 31,200 5,013,840,000
15/01/2020 161,800 0.10 0.06 161,700 163,200 158,300 15,200 2,459,360,000
14/01/2020 163,600 -0.10 -0.06 163,700 163,800 158,000 13,400 2,192,240,000
13/01/2020 161,900 -1.30 -0.80 163,200 163,900 161,800 650 105,235,000
10/01/2020 162,000 1.60 0.99 160,400 164,800 159,500 3,030 490,860,000
09/01/2020 159,800 -1.70 -1.06 161,500 161,900 157,000 1,660 265,268,000
08/01/2020 160,800 -0.70 -0.44 161,500 163,900 157,000 15,600 2,508,480,000
07/01/2020 162,000 -0.70 -0.43 162,700 164,900 159,000 4,590 743,580,000
06/01/2020 162,900 -2.30 -1.41 165,200 164,900 160,000 3,050 496,845,000
03/01/2020 165,000 -1.80 -1.09 166,800 165,700 163,700 2,010 331,650,000
02/01/2020 165,500 0.90 0.54 164,600 168,300 164,000 650 107,575,000
31/12/2019 165,700 -0.80 -0.48 166,500 166,400 163,100 29,600 4,904,720,000
30/12/2019 165,400 -1.10 -0.67 166,500 167,500 164,000 1,630 269,602,000
27/12/2019 166,500 -0.50 -0.30 167,000 167,700 165,000 32,700 5,444,550,000
26/12/2019 167,500 -0.10 -0.06 167,600 168,000 165,500 35,800 5,996,500,000
25/12/2019 167,500 -0.30 -0.18 167,800 169,200 165,400 1,280 214,400,000
24/12/2019 167,300 -0.10 -0.06 167,400 169,400 165,100 1,110 185,703,000
23/12/2019 167,500 0.00 ■■ 0.00 167,500 170,000 165,000 1,610 269,675,000
20/12/2019 167,800 0.90 0.54 166,900 169,800 164,800 1,000 167,800,000
19/12/2019 166,500 -2.00 -1.20 168,500 168,900 165,000 4,590 764,235,000
18/12/2019 167,500 -3.00 -1.79 170,500 170,900 166,000 1,110 185,925,000
17/12/2019 169,900 -0.70 -0.41 170,600 171,000 168,000 1,720 292,228,000
16/12/2019 170,900 -0.50 -0.29 171,400 172,000 168,300 7,700 1,315,930,000
13/12/2019 170,400 1.30 0.76 169,100 172,400 169,200 54,100 9,218,640,000
12/12/2019 171,000 5.80 3.39 165,200 172,000 164,700 6,070 1,037,970,000
11/12/2019 165,500 -0.30 -0.18 165,800 166,700 164,400 7,400 1,224,700,000
10/12/2019 165,800 0.40 0.24 165,400 166,700 164,500 1,390 230,462,000
09/12/2019 165,800 -2.90 -1.75 168,700 167,900 164,000 19,500 3,233,100,000
06/12/2019 166,800 0.90 0.54 165,900 169,700 166,000 1,410 235,188,000
05/12/2019 171,400 5.70 3.33 165,700 171,900 167,800 3,450 591,330,000
04/12/2019 167,400 2.70 1.61 164,700 167,900 165,000 73,900 12,370,860,000
03/12/2019 166,700 -0.10 -0.06 166,800 167,900 160,000 8,930 1,488,631,000
02/12/2019 166,700 -3.00 -1.80 169,700 170,000 162,000 15,800 2,633,860,000
29/11/2019 169,300 0.00 ■■ 0.00 169,300 169,900 168,200 8,300 1,405,190,000
28/11/2019 168,800 -0.40 -0.24 169,200 170,100 167,500 12,800 2,160,640,000
27/11/2019 168,900 -0.50 -0.30 169,400 170,000 168,000 20,100 3,394,890,000
26/11/2019 170,000 0.30 0.18 169,700 171,500 166,000 34,700 5,899,000,000
25/11/2019 168,000 -2.60 -1.55 170,600 170,800 167,500 720 120,960,000
22/11/2019 169,900 1.50 0.88 168,400 173,200 168,000 53,500 9,089,650,000
21/11/2019 168,000 0.50 0.30 167,500 169,100 166,000 10,600 1,780,800,000
20/11/2019 167,700 0.20 0.12 167,500 168,800 164,100 1,550 259,935,000
19/11/2019 168,400 -0.60 -0.36 169,000 169,700 165,300 16,500 2,778,600,000
18/11/2019 165,800 0.90 0.54 164,900 173,900 164,200 8,600 1,425,880,000
15/11/2019 165,500 -0.40 -0.24 165,900 165,900 163,000 1,590 263,145,000
14/11/2019 165,600 -4.60 -2.78 170,200 171,200 163,000 41,700 6,905,520,000
13/11/2019 170,100 -3.00 -1.76 173,100 172,900 168,000 10,800 1,837,080,000
12/11/2019 172,900 -3.20 -1.85 176,100 173,700 167,000 5,200 899,080,000
11/11/2019 172,400 0.00 ■■ 0.00 172,400 176,900 171,500 560 96,544,000
08/11/2019 172,900 -2.10 -1.21 175,000 175,000 169,600 2,710 468,559,000
07/11/2019 174,500 -2.20 -1.26 176,700 180,000 170,000 58,600 10,225,700,000
06/11/2019 176,800 6.30 3.56 170,500 179,300 174,900 3,070 542,776,000
05/11/2019 174,400 7.00 4.01 167,400 174,900 168,000 48,400 8,440,960,000
04/11/2019 168,800 1.80 1.07 167,000 168,900 167,000 33,600 5,671,680,000
01/11/2019 167,300 -0.70 -0.42 168,000 169,800 165,000 3,180 532,014,000
31/10/2019 168,000 0.20 0.12 167,800 170,000 166,400 60,400 10,147,200,000
30/10/2019 168,500 1.80 1.07 166,700 170,000 166,100 31,800 5,358,300,000
29/10/2019 167,500 0.30 0.18 167,200 167,500 165,600 2,150 360,125,000
28/10/2019 169,000 2.20 1.30 166,800 170,000 165,000 59,700 10,089,300,000
25/10/2019 168,400 8.50 5.05 159,900 168,400 160,000 76,500 12,882,600,000
24/10/2019 163,000 9.70 5.95 153,300 163,200 153,000 8,240 1,343,120,000
23/10/2019 154,300 1.10 0.71 153,200 154,300 152,000 3,280 506,104,000
22/10/2019 154,000 -1.20 -0.78 155,200 155,400 151,300 3,760 579,040,000
21/10/2019 155,300 1.20 0.77 154,100 156,900 152,000 2,290 355,637,000
18/10/2019 154,000 3.70 2.40 150,300 156,000 151,000 4,560 702,240,000
17/10/2019 150,800 -0.10 -0.07 150,900 152,000 146,600 91,600 13,813,280,000
16/10/2019 148,900 -7.60 -5.10 156,500 160,500 147,000 10,550 1,570,895,000
15/10/2019 158,400 -0.20 -0.13 158,600 158,900 155,000 3,550 562,320,000
14/10/2019 156,800 -8.40 -5.36 165,200 166,100 155,000 11,570 1,814,176,000
11/10/2019 164,900 0.20 0.12 164,700 165,800 164,300 14,300 2,358,070,000
10/10/2019 164,900 -0.30 -0.18 165,200 165,500 163,000 3,080 507,892,000
09/10/2019 165,300 1.70 1.03 163,600 165,900 163,900 43,100 7,124,430,000
08/10/2019 164,000 0.00 ■■ 0.00 164,000 164,900 163,000 3,070 503,480,000
07/10/2019 162,700 -3.80 -2.34 166,500 166,300 162,600 10,800 1,757,160,000
04/10/2019 166,000 -0.30 -0.18 166,300 168,900 165,100 23,200 3,851,200,000
03/10/2019 167,700 0.30 0.18 167,400 167,900 164,000 48,800 8,183,760,000
02/10/2019 167,500 -1.70 -1.01 169,200 169,000 165,100 31,900 5,343,250,000
01/10/2019 168,900 4.30 2.55 164,600 169,900 166,000 3,570 602,973,000
30/09/2019 165,300 4.60 2.78 160,700 167,500 160,900 8,020 1,325,706,000
27/09/2019 161,000 0.80 0.50 160,200 162,000 160,000 24,100 3,880,100,000
26/09/2019 160,700 0.60 0.37 160,100 160,900 159,600 14,600 2,346,220,000
25/09/2019 160,400 -1.70 -1.06 162,100 162,500 159,000 2,420 388,168,000
24/09/2019 161,300 -0.90 -0.56 162,200 162,800 160,500 1,360 219,368,000
23/09/2019 162,600 2.40 1.48 160,200 163,000 161,500 9,370 1,523,562,000
20/09/2019 161,700 1.50 0.93 160,200 161,900 158,000 2,850 460,845,000
19/09/2019 159,200 -2.10 -1.32 161,300 163,000 158,800 6,230 991,816,000
18/09/2019 161,000 0.40 0.25 160,600 164,500 159,300 9,200 1,481,200,000
17/09/2019 161,600 -0.20 -0.12 161,800 162,300 158,000 25,000 4,040,000,000
16/09/2019 161,100 -3.10 -1.92 164,200 165,600 159,300 2,760 444,636,000
13/09/2019 163,800 1.90 1.16 161,900 167,400 161,500 3,770 617,526,000
12/09/2019 163,000 10.70 6.56 152,300 164,000 155,000 32,900 5,362,700,000
11/09/2019 155,400 3.00 1.93 152,400 155,400 147,500 8,360 1,299,144,000
10/09/2019 147,500 -13.50 -9.15 161,000 161,000 145,000 17,390 2,565,025,000
09/09/2019 159,000 -9.20 -5.79 168,200 168,700 156,000 6,310 1,003,290,000
06/09/2019 168,500 -0.70 -0.42 169,200 171,900 167,100 52,300 8,812,550,000
05/09/2019 169,800 7.70 4.53 162,100 170,000 163,000 3,970 674,106,000
04/09/2019 164,900 -7.90 -4.79 172,800 172,700 156,000 22,170 3,655,833,000
03/09/2019 167,000 -16.20 -9.70 183,200 183,000 167,000 17,910 2,990,970,000
30/08/2019 183,300 -2.90 -1.58 186,200 188,400 180,500 9,540 1,748,682,000
29/08/2019 186,000 -2.90 -1.56 188,900 189,400 185,000 11,630 2,163,180,000
28/08/2019 188,000 0.20 0.11 187,800 191,000 186,300 6,460 1,214,480,000
27/08/2019 187,900 0.40 0.21 187,500 188,900 186,500 4,240 796,696,000
26/08/2019 188,800 1.00 0.53 187,800 191,900 186,000 7,730 1,459,424,000
23/08/2019 187,900 -2.30 -1.22 190,200 189,900 186,000 15,220 2,859,838,000
22/08/2019 189,000 -5.60 -2.96 194,600 194,400 187,100 6,250 1,181,250,000
21/08/2019 193,400 -1.00 -0.52 194,400 195,400 192,000 5,480 1,059,832,000
20/08/2019 194,300 2.40 1.24 191,900 195,000 192,000 3,910 759,713,000
19/08/2019 192,400 12.60 6.55 179,800 193,000 190,000 6,300 1,212,120,000
16/08/2019 190,800 3.20 1.68 187,600 193,700 160,000 23,610 4,504,788,000
15/08/2019 188,700 3.10 1.64 185,600 188,900 185,600 12,150 2,292,705,000
14/08/2019 186,000 -1.10 -0.59 187,100 188,500 184,800 2,140 398,040,000
13/08/2019 186,000 -2.30 -1.24 188,300 190,500 185,000 4,780 889,080,000
12/08/2019 187,000 3.20 1.71 183,800 190,000 183,100 7,090 1,325,830,000
09/08/2019 185,500 2.90 1.56 182,600 187,000 180,500 10,570 1,960,735,000
08/08/2019 182,800 -3.60 -1.97 186,400 187,900 180,200 18,820 3,440,296,000
07/08/2019 185,700 -7.40 -3.98 193,100 192,900 183,600 26,460 4,913,622,000
06/08/2019 191,600 -4.80 -2.51 196,400 197,000 191,100 19,160 3,671,056,000
05/08/2019 197,000 5.60 2.84 191,400 198,000 192,500 5,140 1,012,580,000
02/08/2019 192,700 8.30 4.31 184,400 192,700 185,000 4,850 934,595,000
01/08/2019 195,700 2.70 1.38 193,000 195,900 193,000 6,540 1,279,878,000
31/07/2019 192,900 0.60 0.31 192,300 193,500 192,100 4,140 798,606,000
30/07/2019 192,800 2.80 1.45 190,000 193,000 190,000 10,350 1,995,480,000
29/07/2019 190,200 0.20 0.11 190,000 190,900 189,500 2,560 486,912,000
26/07/2019 189,800 0.20 0.11 189,600 193,000 188,100 5,450 1,034,410,000
25/07/2019 187,900 0.80 0.43 187,100 191,900 187,900 3,660 687,714,000
24/07/2019 189,800 1.80 0.95 188,000 191,000 185,300 14,700 2,790,060,000
23/07/2019 187,200 -2.20 -1.18 189,400 190,900 186,500 2,550 477,360,000
22/07/2019 188,000 2.10 1.12 185,900 193,900 186,000 3,330 626,040,000
19/07/2019 185,900 6.40 3.44 179,500 195,000 179,800 5,730 1,065,207,000
18/07/2019 179,000 -0.50 -0.28 179,500 180,500 178,500 1,730 309,670,000
17/07/2019 178,400 0.10 0.06 178,300 180,800 178,000 1,380 246,192,000
16/07/2019 177,800 -3.10 -1.74 180,900 181,000 176,500 9,450 1,680,210,000
15/07/2019 179,900 4.80 2.67 175,100 184,000 176,900 7,100 1,277,290,000
12/07/2019 177,500 8.70 4.90 168,800 178,500 169,500 6,550 1,162,625,000
11/07/2019 169,500 6.20 3.66 163,300 170,000 167,000 7,870 1,333,965,000
10/07/2019 166,900 6.60 3.95 160,300 167,800 158,000 4,960 827,824,000
09/07/2019 161,400 3.20 1.98 158,200 162,000 157,400 1,570 253,398,000
08/07/2019 159,000 1.50 0.94 157,500 159,000 155,000 920 146,280,000
05/07/2019 158,700 -1.10 -0.69 159,800 159,800 155,000 1,200 190,440,000
04/07/2019 160,400 5.90 3.68 154,500 161,000 155,000 3,050 489,220,000
03/07/2019 156,500 6.20 3.96 150,300 157,000 151,000 3,840 600,960,000
02/07/2019 150,500 5.80 3.85 144,700 153,000 145,000 5,450 820,225,000
01/07/2019 145,700 3.00 2.06 142,700 146,900 142,700 2,870 418,159,000
28/06/2019 144,900 2.30 1.59 142,600 145,200 139,000 4,340 628,866,000
27/06/2019 144,000 11.40 7.92 132,600 146,000 137,000 19,990 2,878,560,000
26/06/2019 132,400 1.90 1.44 130,500 133,300 130,500 5,840 773,216,000
25/06/2019 132,900 3.30 2.48 129,600 132,900 128,000 12,670 1,683,843,000
24/06/2019 129,000 -6.10 -4.73 135,100 134,000 128,000 16,710 2,155,590,000
21/06/2019 134,200 -3.20 -2.38 137,400 140,500 133,000 6,690 897,798,000
20/06/2019 137,900 -3.10 -2.25 141,000 139,000 136,000 15,540 2,142,966,000
19/06/2019 143,000 6.60 4.62 136,400 143,000 137,000 13,650 1,951,950,000
18/06/2019 136,600 2.20 1.61 134,400 138,000 134,200 4,330 591,478,000
17/06/2019 134,200 0.00 ■■ 0.00 134,200 135,900 132,000 5,980 802,516,000
16/06/2019 130,000 -13.90 -10.69 143,900 142,000 129,000 23,890 3,105,700,000
14/06/2019 130,000 -13.90 -10.69 143,900 142,000 129,000 23,890 3,105,700,000
13/06/2019 143,000 -6.60 -4.62 149,600 149,000 133,000 27,340 3,909,620,000
11/06/2019 150,000 1.20 0.80 148,800 152,800 147,000 6,180 927,000,000
10/06/2019 150,100 7.30 4.86 142,800 153,500 143,000 7,350 1,103,235,000
09/06/2019 143,400 1.30 0.91 142,100 143,800 141,600 3,490 500,466,000
07/06/2019 143,400 1.30 0.91 142,100 143,800 141,600 3,490 500,466,000
06/06/2019 142,000 0.90 0.63 141,100 144,100 139,900 3,900 553,800,000
05/06/2019 140,500 2.80 1.99 137,700 142,900 138,000 5,960 837,380,000
04/06/2019 138,000 0.70 0.51 137,300 140,000 136,800 7,520 1,037,760,000
03/06/2019 136,400 -5.30 -3.89 141,700 141,500 135,700 10,560 1,440,384,000
02/06/2019 141,500 -0.10 -0.07 141,600 146,000 139,000 4,800 679,200,000
31/05/2019 141,500 -0.10 -0.07 141,600 146,000 139,000 4,800 679,200,000
30/05/2019 143,200 3.40 2.37 139,800 144,900 138,000 14,140 2,024,848,000
29/05/2019 139,900 -2.40 -1.72 142,300 142,600 138,000 6,000 839,400,000
28/05/2019 141,400 0.00 ■■ 0.00 141,400 146,900 138,500 8,540 1,207,556,000
27/05/2019 143,500 8.10 5.64 135,400 144,000 136,000 11,490 1,648,815,000
26/05/2019 138,000 6.40 4.64 131,600 138,000 131,600 17,310 2,388,780,000
24/05/2019 138,000 6.40 4.64 131,600 138,000 131,600 17,310 2,388,780,000
23/05/2019 133,000 4.90 3.68 128,100 134,400 126,100 11,640 1,548,120,000
22/05/2019 128,000 -0.60 -0.47 128,600 129,600 125,500 7,820 1,000,960,000
21/05/2019 129,000 2.40 1.86 126,600 132,500 126,100 17,200 2,218,800,000
20/05/2019 128,500 10.80 8.40 117,700 129,400 120,000 40,320 5,181,120,000
19/05/2019 120,000 5.60 4.67 114,400 120,000 114,100 30,910 3,709,200,000
17/05/2019 120,000 5.60 4.67 114,400 120,000 114,100 30,910 3,709,200,000
16/05/2019 114,100 0.20 0.18 113,900 115,000 113,600 4,760 543,116,000
15/05/2019 114,900 2.00 1.74 112,900 115,000 112,800 16,540 1,900,446,000
14/05/2019 113,700 4.50 3.96 109,200 113,900 110,500 7,500 852,750,000
13/05/2019 112,000 5.90 5.27 106,100 112,000 106,000 15,440 1,729,280,000
12/05/2019 105,500 -0.40 -0.38 105,900 107,000 105,000 4,780 504,290,000
10/05/2019 105,500 -0.40 -0.38 105,900 107,000 105,000 4,780 504,290,000
09/05/2019 105,500 0.30 0.28 105,200 106,400 105,200 3,140 331,270,000
08/05/2019 105,600 1.50 1.42 104,100 106,000 104,300 8,980 948,288,000
07/05/2019 105,000 3.10 2.95 101,900 105,000 102,000 8,010 841,050,000
06/05/2019 102,000 -1.30 -1.27 103,300 102,800 100,000 6,400 652,800,000
05/05/2019 102,800 -1.40 -1.36 104,200 104,900 101,600 8,250 848,100,000
03/05/2019 102,800 -1.40 -1.36 104,200 104,900 101,600 8,250 848,100,000
02/05/2019 103,300 -3.00 -2.90 106,300 106,800 102,000 8,800 909,040,000
01/05/2019 106,900 0.50 0.47 106,400 106,900 105,300 6,940 741,886,000
30/04/2019 106,900 0.50 0.47 106,400 106,900 105,300 6,940 741,886,000
29/04/2019 106,900 0.50 0.47 106,400 106,900 105,300 6,940 741,886,000
28/04/2019 106,900 0.50 0.47 106,400 106,900 105,300 6,940 741,886,000
26/04/2019 106,900 0.50 0.47 106,400 106,900 105,300 6,940 741,886,000
25/04/2019 105,800 -1.70 -1.61 107,500 107,900 105,200 3,810 403,098,000
24/04/2019 107,400 2.00 1.86 105,400 108,900 107,000 5,940 637,956,000
23/04/2019 107,200 4.80 4.48 102,400 107,800 102,600 13,310 1,426,832,000
22/04/2019 103,000 -7.50 -7.28 110,500 109,500 96,000 20,120 2,072,360,000
21/04/2019 108,000 -5.40 -5.00 113,400 114,700 108,000 10,560 1,140,480,000
19/04/2019 108,000 -5.40 -5.00 113,400 114,700 108,000 10,560 1,140,480,000
18/04/2019 113,500 -2.50 -2.20 116,000 116,000 112,500 6,600 749,100,000
17/04/2019 113,700 -0.80 -0.70 114,500 117,400 113,000 12,550 1,426,935,000
16/04/2019 115,400 1.80 1.56 113,600 115,600 113,000 10,350 1,194,390,000
15/04/2019 114,000 0.90 0.79 113,100 114,400 112,700 4,480 510,720,000
14/04/2019 114,000 0.90 0.79 113,100 114,400 112,700 4,480 510,720,000
12/04/2019 114,000 0.90 0.79 113,100 114,400 112,700 4,480 510,720,000
11/04/2019 113,600 -1.10 -0.97 114,700 115,400 112,100 9,780 1,111,008,000
10/04/2019 114,700 -1.70 -1.48 116,400 117,300 113,200 9,220 1,057,534,000
09/04/2019 116,500 -2.40 -2.06 118,900 119,500 115,500 8,770 1,021,705,000
08/04/2019 118,800 0.20 0.17 118,600 119,500 118,200 7,460 886,248,000
07/04/2019 119,000 1.00 0.84 118,000 119,900 118,000 4,880 580,720,000
05/04/2019 119,000 1.00 0.84 118,000 119,900 118,000 4,880 580,720,000
04/04/2019 118,900 3.80 3.20 115,100 119,900 116,000 17,610 2,093,829,000
03/04/2019 116,500 2.00 1.72 114,500 117,000 113,000 11,620 1,353,730,000
02/04/2019 114,500 0.10 0.09 114,400 115,300 114,000 4,820 551,890,000
01/04/2019 114,900 -0.80 -0.70 115,700 115,800 113,600 5,810 667,569,000
29/03/2019 115,800 0.80 0.69 115,000 117,000 114,600 5,910 684,378,000
28/03/2019 115,500 -1.70 -1.47 117,200 116,800 114,200 6,870 793,485,000
27/03/2019 116,900 -0.40 -0.34 117,300 118,000 116,100 3,990 466,431,000
26/03/2019 117,700 0.00 ■■ 0.00 117,700 118,500 116,000 3,320 390,764,000
25/03/2019 117,000 0.30 0.26 116,700 120,000 115,500 10,300 1,205,100,000
22/03/2019 118,300 3.30 2.79 115,000 118,300 114,000 16,460 1,947,218,000
21/03/2019 114,700 -0.50 -0.44 115,200 118,000 113,500 7,660 878,602,000
20/03/2019 114,600 -3.00 -2.62 117,600 117,900 113,700 9,470 1,085,262,000
19/03/2019 117,000 -1.00 -0.85 118,000 118,500 116,100 9,680 1,132,560,000
18/03/2019 117,100 -2.90 -2.48 120,000 120,900 116,500 10,140 1,187,394,000
15/03/2019 120,100 0.00 ■■ 0.00 120,100 121,500 119,000 7,790 935,579,000
14/03/2019 120,200 2.20 1.83 118,000 121,900 118,000 6,240 750,048,000
13/03/2019 119,000 0.90 0.76 118,100 119,500 116,400 10,090 1,200,710,000
12/03/2019 118,400 -2.40 -2.03 120,800 122,400 116,800 15,850 1,876,640,000
11/03/2019 120,500 4.10 3.40 116,400 123,500 114,000 14,780 1,780,990,000
08/03/2019 119,400 7.10 5.95 112,300 119,800 113,500 24,500 2,925,300,000
07/03/2019 113,600 6.50 5.72 107,100 114,500 107,500 11,320 1,285,952,000
06/03/2019 107,700 1.90 1.76 105,800 108,000 105,700 9,180 988,686,000
05/03/2019 106,600 0.00 ■■ 0.00 106,600 106,900 104,300 7,090 755,794,000
04/03/2019 105,000 -2.60 -2.48 107,600 108,000 104,600 9,840 1,033,200,000
01/03/2019 108,000 0.10 0.09 107,900 108,900 106,000 13,130 1,418,040,000
28/02/2019 106,000 -7.30 -6.89 113,300 114,200 102,500 40,140 4,254,840,000
27/02/2019 114,000 3.90 3.42 110,100 114,700 111,000 16,070 1,831,980,000
26/02/2019 112,000 5.20 4.64 106,800 112,000 107,500 11,770 1,318,240,000
25/02/2019 108,000 4.00 3.70 104,000 108,000 104,900 8,420 909,360,000
22/02/2019 106,000 2.30 2.17 103,700 106,800 100,000 11,130 1,179,780,000
21/02/2019 104,200 4.60 4.41 99,600 104,400 101,000 11,180 1,164,956,000
20/02/2019 101,800 4.90 4.81 96,900 101,800 96,800 21,240 2,162,232,000
19/02/2019 97,500 1.70 1.74 95,800 97,500 96,100 13,370 1,303,575,000
18/02/2019 96,300 2.40 2.49 93,900 96,500 94,500 28,350 2,730,105,000
15/02/2019 93,000 0.10 0.11 92,900 94,600 92,800 6,980 649,140,000
14/02/2019 92,900 -1.60 -1.72 94,500 94,500 92,200 10,250 952,225,000
13/02/2019 94,700 0.00 ■■ 0.00 94,700 95,800 93,000 8,680 821,996,000
12/02/2019 94,800 4.60 4.85 90,200 96,000 92,200 13,940 1,321,512,000
11/02/2019 92,000 5.50 5.98 86,500 92,500 87,000 17,820 1,639,440,000
01/02/2019 87,500 0.70 0.80 86,800 87,500 85,800 4,770 417,375,000
31/01/2019 86,900 1.70 1.96 85,200 87,500 85,100 3,940 342,386,000
30/01/2019 85,500 0.00 ■■ 0.00 85,500 87,000 84,500 7,250 619,875,000
29/01/2019 86,500 0.40 0.46 86,100 88,900 83,800 9,390 812,235,000
28/01/2019 85,500 -2.10 -2.46 87,600 87,400 85,000 11,680 998,640,000
25/01/2019 87,000 -2.00 -2.30 89,000 88,900 86,400 11,220 976,140,000
24/01/2019 89,000 0.20 0.22 88,800 89,300 88,800 6,540,000 582,060,000,000
23/01/2019 89,000 0.00 ■■ 0.00 89,000 89,200 88,400 6,580,000 585,620,000,000
22/01/2019 89,000 1.30 1.46 87,700 89,500 88,500 23,910,000 2,127,990,000,000
21/01/2019 87,300 -0.30 -0.34 87,600 88,600 87,000 3,160,000 275,868,000,000
19/01/2019 87,900 -0.80 -0.91 88,700 88,500 87,000 7,460,000 655,734,000,000
02/01/2019 78,000 -0.80 -1.03 78,800 78,900 77,200 24,200 1,887,600,000
28/12/2018 78,800 1.90 2.41 76,900 79,900 77,000 40,100 3,159,880,000
27/12/2018 77,500 2.60 3.35 74,900 79,000 75,000 29,400 2,278,500,000
26/12/2018 85,000 1.30 1.53 83,700 86,000 82,000 92,100 7,828,500,000
25/12/2018 84,100 -2.30 -2.73 86,400 85,000 82,500 80,400 6,761,640,000
24/12/2018 86,600 -2.10 -2.42 88,700 88,700 84,300 223,600 19,363,760,000
21/12/2018 88,700 0.00 ■■ 0.00 88,700 89,000 88,500 42,700 3,787,490,000
20/12/2018 89,000 1.50 1.69 87,500 90,000 88,000 34,500 3,070,500,000
19/12/2018 88,500 1.30 1.47 87,200 88,500 86,500 127,900 11,319,150,000
18/12/2018 87,800 -0.70 -0.80 88,500 88,400 86,000 73,900 6,488,420,000
17/12/2018 88,600 0.00 ■■ 0.00 88,600 89,100 88,000 63,700 5,643,820,000
14/12/2018 88,600 0.10 0.11 88,500 89,400 88,200 48,500 4,297,100,000
13/12/2018 88,600 1.30 1.47 87,300 88,900 87,400 62,300 5,519,780,000
12/12/2018 87,600 0.20 0.23 87,400 88,100 86,700 70,400 6,167,040,000
11/12/2018 87,500 -0.80 -0.91 88,300 87,800 87,000 58,800 5,145,000,000
10/12/2018 88,600 -0.20 -0.23 88,800 88,900 87,600 72,900 6,458,940,000
07/12/2018 88,800 0.40 0.45 88,400 89,100 88,100 36,500 3,241,200,000
06/12/2018 88,600 0.60 0.68 88,000 89,800 87,100 50,600 4,483,160,000
05/12/2018 89,100 4.30 4.83 84,800 89,300 85,500 142,500 12,696,750,000
04/12/2018 86,000 2.30 2.67 83,700 86,000 84,000 73,800 6,346,800,000
03/12/2018 84,400 2.10 2.49 82,300 84,500 81,800 65,500 5,528,200,000
30/11/2018 82,000 -0.80 -0.98 82,800 83,400 82,000 26,000 2,132,000,000
29/11/2018 83,000 0.80 0.96 82,200 83,900 82,000 77,000 6,391,000,000
28/11/2018 83,500 0.80 0.96 82,700 83,700 81,400 54,400 4,542,400,000
27/11/2018 82,000 0.50 0.61 81,500 84,000 81,400 70,600 5,789,200,000
26/11/2018 82,700 3.40 4.11 79,300 82,700 79,900 106,700 8,824,090,000
23/11/2018 79,200 -0.90 -1.14 80,100 80,300 78,000 44,000 3,484,800,000
22/11/2018 79,900 1.20 1.50 78,700 80,600 79,100 66,300 5,297,370,000
21/11/2018 79,200 1.20 1.52 78,000 79,200 78,100 60,000 4,752,000,000
20/11/2018 78,900 0.30 0.38 78,600 78,900 77,300 39,400 3,108,660,000
19/11/2018 79,000 0.40 0.51 78,600 80,300 77,000 148,400 11,723,600,000
16/11/2018 79,500 1.80 2.26 77,700 79,500 77,300 92,500 7,353,750,000
15/11/2018 78,000 0.50 0.64 77,500 78,500 77,200 48,500 3,783,000,000
14/11/2018 77,500 1.50 1.94 76,000 78,100 76,100 71,900 5,572,250,000
13/11/2018 76,500 2.30 3.01 74,200 77,100 73,000 178,700 13,670,550,000
12/11/2018 75,400 2.80 3.71 72,600 75,500 72,600 141,600 10,676,640,000
09/11/2018 73,200 -0.10 -0.14 73,300 73,700 72,000 40,700 2,979,240,000
08/11/2018 73,800 0.00 ■■ 0.00 73,800 74,300 71,600 91,100 6,723,180,000
07/11/2018 74,100 0.00 ■■ 0.00 74,100 74,800 72,500 18,900 1,400,490,000
06/11/2018 74,300 0.50 0.67 73,800 74,800 73,700 41,200 3,061,160,000
05/11/2018 74,300 1.50 2.02 72,800 75,000 73,000 65,100 4,836,930,000
02/11/2018 74,000 1.90 2.57 72,100 74,000 72,000 87,100 6,445,400,000
01/11/2018 72,400 0.80 1.10 71,600 72,400 70,500 98,700 7,145,880,000
31/10/2018 72,000 1.20 1.67 70,800 72,800 71,000 58,000 4,176,000,000
30/10/2018 71,000 -0.50 -0.70 71,500 71,900 70,000 106,200 7,540,200,000
29/10/2018 72,000 -0.80 -1.11 72,800 72,000 70,800 65,400 4,708,800,000
26/10/2018 73,000 2.20 3.01 70,800 74,000 72,000 65,500 4,781,500,000
25/10/2018 72,400 -0.90 -1.24 73,300 73,200 69,600 84,100 6,088,840,000
24/10/2018 73,500 -1.00 -1.36 74,500 74,500 72,000 32,700 2,403,450,000
23/10/2018 75,000 -1.20 -1.60 76,200 76,100 73,500 33,700 2,527,500,000
22/10/2018 76,100 1.70 2.23 74,400 81,000 74,300 28,400 2,161,240,000
19/10/2018 76,600 2.20 2.87 74,400 76,600 71,000 48,200 3,692,120,000
18/10/2018 72,000 -6.70 -9.31 78,700 78,600 72,000 317,800 22,881,600,000
17/10/2018 78,300 -2.40 -3.07 80,700 83,000 77,800 173,100 13,553,730,000
16/10/2018 80,000 -1.60 -2.00 81,600 82,000 79,900 61,800 4,944,000,000
15/10/2018 81,300 1.40 1.72 79,900 83,500 80,000 81,100 6,593,430,000
12/10/2018 82,000 3.80 4.63 78,200 82,000 78,200 94,600 7,757,200,000
11/10/2018 79,000 -1.70 -2.15 80,700 81,500 77,000 103,800 8,200,200,000
10/10/2018 81,500 2.50 3.07 79,000 81,800 80,000 55,000 4,482,500,000
09/10/2018 79,500 2.30 2.89 77,200 80,000 77,900 105,500 8,387,250,000
08/10/2018 77,700 2.00 2.57 75,700 77,900 75,700 86,100 6,689,970,000
05/10/2018 76,000 0.10 0.13 75,900 77,400 75,000 134,000 10,184,000,000
04/10/2018 76,800 1.80 2.34 75,000 76,800 74,500 49,500 3,801,600,000
03/10/2018 75,500 1.40 1.85 74,100 76,000 74,000 55,600 4,197,800,000
02/10/2018 74,400 0.00 ■■ 0.00 74,400 74,400 73,800 19,300 1,435,920,000
01/10/2018 74,400 0.80 1.08 73,600 77,000 73,500 139,900 10,408,560,000
28/09/2018 73,200 -0.10 -0.14 73,300 73,900 73,200 39,900 2,920,680,000
27/09/2018 73,500 -0.10 -0.14 73,600 73,700 72,800 65,300 4,799,550,000
26/09/2018 73,500 1.60 2.18 71,900 74,300 72,000 161,600 11,877,600,000
25/09/2018 72,300 1.10 1.52 71,200 73,000 71,100 37,100 2,682,330,000
24/09/2018 71,000 0.80 1.13 70,200 73,500 70,300 163,200 11,587,200,000
21/09/2018 70,500 0.10 0.14 70,400 70,900 69,600 37,500 2,643,750,000
20/09/2018 70,300 -0.60 -0.85 70,900 71,400 70,000 48,700 3,423,610,000
19/09/2018 71,000 0.50 0.70 70,500 71,600 70,000 71,800 5,097,800,000
18/09/2018 70,500 2.00 2.84 68,500 72,000 69,800 71,200 5,019,600,000
17/09/2018 69,000 4.20 6.09 64,800 70,000 67,000 86,000 5,934,000,000
14/09/2018 66,600 3.50 5.26 63,100 67,000 63,000 57,500 3,829,500,000
13/09/2018 63,000 -0.50 -0.79 63,500 63,900 62,700 24,800 1,562,400,000
12/09/2018 63,600 0.60 0.94 63,000 64,900 63,000 38,400 2,442,240,000
11/09/2018 63,000 0.20 0.32 62,800 63,300 62,500 8,200 516,600,000
10/09/2018 63,300 0.30 0.47 63,000 63,300 62,500 9,000 569,700,000
07/09/2018 63,000 0.60 0.95 62,400 63,800 62,700 9,000 567,000,000
06/09/2018 63,000 0.00 ■■ 0.00 63,000 63,000 62,000 20,800 1,310,400,000
05/09/2018 62,500 -1.00 -1.60 63,500 63,800 62,500 14,000 875,000,000
04/09/2018 64,000 -0.30 -0.47 64,300 64,300 63,000 22,600 1,446,400,000
31/08/2018 64,000 -0.20 -0.31 64,200 65,900 64,000 15,500 992,000,000
30/08/2018 65,300 2.50 3.83 62,800 65,300 63,000 23,800 1,554,140,000
29/08/2018 62,900 0.60 0.95 62,300 63,500 62,300 21,700 1,364,930,000
28/08/2018 62,500 1.20 1.92 61,700 63,000 61,100 29,600 1,850,000,000
27/08/2018 61,100 -0.60 -0.98 61,700 61,500 60,800 7,800 476,580,000
24/08/2018 61,300 -0.60 -0.98 61,900 62,300 61,000 9,000 551,700,000
23/08/2018 67,500 -0.80 -1.19 68,300 68,400 67,500 32,000 2,160,000,000
22/08/2018 67,700 -0.80 -1.18 68,500 68,800 67,700 22,800 1,543,560,000
21/08/2018 68,700 0.60 0.87 68,100 69,200 67,700 17,500 1,202,250,000
20/08/2018 69,000 2.50 3.62 66,500 69,000 66,500 61,200 4,222,800,000
17/08/2018 66,900 1.40 2.09 65,500 66,900 65,900 9,200 615,480,000
16/08/2018 65,900 0.20 0.30 65,700 66,000 65,000 36,000 2,372,400,000
15/08/2018 65,500 0.60 0.92 64,900 66,400 65,000 29,400 1,925,700,000
14/08/2018 65,500 0.40 0.61 65,100 65,500 64,500 10,300 674,650,000
13/08/2018 65,200 0.00 ■■ 0.00 65,200 66,000 64,900 18,800 1,225,760,000
10/08/2018 64,800 -1.60 -2.47 66,400 65,900 64,800 17,500 1,134,000,000
09/08/2018 66,000 0.40 0.61 65,600 67,300 65,800 37,100 2,448,600,000
08/08/2018 65,200 -1.60 -2.45 66,800 67,000 65,000 5,600 365,120,000
07/08/2018 66,400 2.70 4.07 63,700 68,000 66,000 27,200 1,806,080,000
06/08/2018 65,000 2.10 3.23 62,900 65,000 62,500 16,400 1,066,000,000
03/08/2018 62,800 0.80 1.27 62,000 63,500 62,000 26,600 1,670,480,000
02/08/2018 62,500 0.10 0.16 62,400 62,500 61,700 3,200 200,000,000
01/08/2018 62,200 0.40 0.64 61,800 62,800 62,000 16,900 1,051,180,000
31/07/2018 61,700 0.10 0.16 61,600 62,100 61,500 6,500 401,050,000
30/07/2018 61,900 0.70 1.13 61,200 62,000 60,600 7,500 464,250,000
27/07/2018 61,000 0.70 1.15 60,300 61,900 61,000 3,900 237,900,000
26/07/2018 60,300 0.20 0.33 60,100 60,500 60,200 2,600 156,780,000
25/07/2018 60,000 0.10 0.17 59,900 61,000 60,000 14,900 894,000,000
24/07/2018 60,500 0.20 0.33 60,300 60,500 59,000 10,000 605,000,000
23/07/2018 61,000 -0.20 -0.33 61,200 61,000 60,100 15,700 957,700,000
20/07/2018 62,000 -0.40 -0.65 62,400 62,000 61,000 6,500 403,000,000
19/07/2018 62,900 0.10 0.16 62,800 63,800 61,000 20,700 1,302,030,000
18/07/2018 63,000 3.40 5.40 59,600 64,000 62,000 54,600 3,439,800,000
17/07/2018 60,000 0.10 0.17 59,900 60,000 59,000 23,400 1,404,000,000
16/07/2018 60,100 -1.90 -3.16 62,000 62,500 58,000 35,500 2,133,550,000
13/07/2018 62,200 0.30 0.48 61,900 62,200 61,900 13,300 827,260,000
12/07/2018 62,000 1.00 1.61 61,000 62,000 60,600 18,700 1,159,400,000
11/07/2018 62,000 0.10 0.16 61,900 62,000 60,600 4,000 248,000,000
10/07/2018 61,900 -0.10 -0.16 62,000 62,000 61,700 4,800 297,120,000
09/07/2018 61,900 -0.10 -0.16 62,000 63,000 61,700 7,900 489,010,000
06/07/2018 62,000 0.10 0.16 61,900 62,500 61,600 14,800 917,600,000
05/07/2018 61,900 0.70 1.13 61,200 62,500 61,700 23,300 1,442,270,000
04/07/2018 62,000 0.50 0.81 61,500 62,000 60,100 10,200 632,400,000
03/07/2018 62,000 -1.50 -2.42 63,500 62,800 61,000 25,100 1,556,200,000
02/07/2018 63,100 -2.10 -3.33 65,200 65,000 63,100 6,000 378,600,000
29/06/2018 66,000 -0.50 -0.76 66,500 67,200 64,500 24,100 1,590,600,000
28/06/2018 66,200 -0.90 -1.36 67,100 67,000 66,200 18,000 1,191,600,000
27/06/2018 67,000 -0.10 -0.15 67,100 68,000 67,000 32,100 2,150,700,000
26/06/2018 67,100 -0.90 -1.34 68,000 68,000 67,000 16,100 1,080,310,000
25/06/2018 68,300 0.50 0.73 67,800 68,600 67,300 16,400 1,120,120,000
22/06/2018 69,000 1.90 2.75 67,100 69,000 66,900 10,800 745,200,000
21/06/2018 67,000 -0.70 -1.04 67,700 67,700 67,000 16,600 1,112,200,000
20/06/2018 68,800 1.10 1.60 67,700 69,000 66,500 14,500 997,600,000
19/06/2018 67,000 -3.60 -5.37 70,600 69,500 66,200 75,500 5,058,500,000
18/06/2018 69,500 0.30 0.43 69,200 71,500 69,500 67,300 4,677,350,000
15/06/2018 69,500 0.20 0.29 69,300 69,500 68,700 13,600 945,200,000
14/06/2018 69,500 0.40 0.58 69,100 70,000 69,000 18,600 1,292,700,000
13/06/2018 69,800 1.90 2.72 67,900 70,000 68,500 18,900 1,319,220,000
12/06/2018 68,700 -0.40 -0.58 69,100 68,700 67,000 36,900 2,535,030,000
11/06/2018 69,000 -1.50 -2.17 70,500 70,500 68,000 48,400 3,339,600,000
08/06/2018 70,500 -1.40 -1.99 71,900 72,500 69,100 27,200 1,917,600,000
07/06/2018 72,000 3.60 5.00 68,400 73,000 71,000 87,000 6,264,000,000
06/06/2018 71,000 6.70 9.44 64,300 72,000 65,000 95,700 6,794,700,000
05/06/2018 64,000 -4.60 -7.19 68,600 69,000 63,000 42,200 2,700,800,000
04/06/2018 68,000 4.20 6.18 63,800 73,000 67,000 42,600 2,896,800,000
01/06/2018 64,900 3.10 4.78 61,800 65,000 62,000 34,800 2,258,520,000
31/05/2018 64,000 3.00 4.69 61,000 67,500 60,500 18,900 1,209,600,000
30/05/2018 61,000 0.30 0.49 60,700 61,000 60,700 4,100 250,100,000
29/05/2018 61,000 0.60 0.98 60,400 62,000 60,300 25,300 1,543,300,000
28/05/2018 61,800 -0.10 -0.16 61,900 63,000 58,000 78,800 4,869,840,000
25/05/2018 63,000 1.80 2.86 61,200 63,400 61,200 11,000 693,000,000
24/05/2018 63,000 2.30 3.65 60,700 63,500 60,700 16,900 1,064,700,000
23/05/2018 62,000 0.20 0.32 61,800 62,500 56,000 16,300 1,010,600,000
22/05/2018 61,600 -0.60 -0.97 62,200 64,900 60,000 45,800 2,821,280,000
21/05/2018 62,800 0.40 0.64 62,400 63,200 57,000 10,800 678,240,000
18/05/2018 62,700 -0.40 -0.64 63,100 72,000 61,500 32,900 2,062,830,000
17/05/2018 65,000 -0.40 -0.62 65,400 67,000 62,000 111,900 7,273,500,000
16/05/2018 65,200 -0.20 -0.31 65,400 66,000 65,200 32,200 2,099,440,000
15/05/2018 65,100 -0.40 -0.61 65,500 66,200 64,600 52,900 3,443,790,000
14/05/2018 66,000 0.90 1.36 65,100 68,000 65,000 70,800 4,672,800,000
11/05/2018 66,300 -1.20 -1.81 67,500 66,300 63,600 53,400 3,540,420,000
10/05/2018 66,500 -6.10 -9.17 72,600 72,700 65,000 213,400 14,191,100,000
09/05/2018 71,500 -2.50 -3.50 74,000 76,000 71,300 28,800 2,059,200,000
08/05/2018 74,800 0.10 0.13 74,700 75,000 73,000 12,500 935,000,000
07/05/2018 75,100 0.00 ■■ 0.00 75,100 76,800 73,800 21,800 1,637,180,000
04/05/2018 74,900 2.30 3.07 72,600 83,300 74,000 58,200 4,359,180,000
03/05/2018 73,000 8.00 10.96 65,000 74,700 69,000 105,200 7,679,600,000
02/05/2018 68,800 3.20 4.65 65,600 68,800 63,100 5,300 364,640,000
27/04/2018 66,900 1.50 2.24 65,400 66,900 65,000 9,500 635,550,000
26/04/2018 65,900 -1.50 -2.28 67,400 67,000 64,400 10,900 718,310,000
24/04/2018 68,000 0.20 0.29 67,800 68,000 66,000 18,000 1,224,000,000
23/04/2018 66,100 -2.40 -3.63 68,500 70,000 66,100 24,100 1,593,010,000
20/04/2018 70,900 -0.90 -1.27 71,800 71,000 67,600 37,400 2,651,660,000
19/04/2018 71,100 -2.30 -3.23 73,400 73,000 71,100 25,900 1,841,490,000
18/04/2018 73,500 0.00 ■■ 0.00 73,500 75,400 72,600 16,100 1,183,350,000
13/04/2018 69,200 0.70 1.01 68,500 76,000 68,500 23,700 1,640,040,000
12/04/2018 68,500 0.40 0.58 68,100 78,000 68,000 6,300 431,550,000
11/04/2018 68,500 -3.40 -4.96 71,900 72,300 67,000 43,800 3,000,300,000
10/04/2018 71,800 -1.80 -2.51 73,600 74,200 70,400 32,300 2,319,140,000
09/04/2018 73,000 -2.10 -2.88 75,100 76,000 72,000 33,700 2,460,100,000
06/04/2018 75,000 -1.00 -1.33 76,000 76,000 74,800 36,300 2,722,500,000
05/04/2018 76,000 0.10 0.13 75,900 76,500 75,900 5,200 395,200,000
04/04/2018 76,000 0.10 0.13 75,900 76,500 75,600 9,200 699,200,000
03/04/2018 76,000 -0.50 -0.66 76,500 76,500 75,700 5,800 440,800,000
02/04/2018 76,000 0.50 0.66 75,500 78,000 75,500 100,400 7,630,400,000
30/03/2018 75,900 -0.80 -1.05 76,700 76,000 74,000 18,700 1,419,330,000
29/03/2018 76,300 0.10 0.13 76,200 78,900 76,300 26,100 1,991,430,000
28/03/2018 76,000 0.00 ■■ 0.00 76,000 77,000 76,000 14,900 1,132,400,000
27/03/2018 76,800 0.00 ■■ 0.00 76,800 77,000 75,000 28,700 2,204,160,000
26/03/2018 75,600 -3.50 -4.63 79,100 79,000 75,000 44,700 3,379,320,000
23/03/2018 78,900 -0.80 -1.01 79,700 79,500 78,900 4,300 339,270,000
22/03/2018 79,000 -1.60 -2.03 80,600 80,900 79,000 43,200 3,412,800,000
21/03/2018 79,900 -1.40 -1.75 81,300 85,000 79,900 55,000 4,394,500,000
20/03/2018 81,900 0.70 0.85 81,200 81,900 81,000 16,900 1,384,110,000
19/03/2018 81,000 -1.70 -2.10 82,700 82,000 80,700 35,200 2,851,200,000
16/03/2018 83,000 -0.20 -0.24 83,200 83,200 82,100 16,600 1,377,800,000
15/03/2018 83,100 -0.20 -0.24 83,300 83,300 83,100 12,100 1,005,510,000
14/03/2018 82,600 -0.60 -0.73 83,200 88,500 82,600 13,600 1,123,360,000
13/03/2018 83,000 -1.20 -1.45 84,200 83,500 83,000 8,300 688,900,000
12/03/2018 83,800 0.10 0.12 83,700 85,000 83,400 9,600 804,480,000
09/03/2018 84,000 0.90 1.07 83,100 84,000 83,000 11,900 999,600,000
08/03/2018 84,000 0.60 0.71 83,400 84,100 82,100 19,200 1,612,800,000
07/03/2018 82,800 -1.30 -1.57 84,100 84,000 82,800 27,300 2,260,440,000
06/03/2018 83,900 0.50 0.60 83,400 84,900 82,000 14,200 1,191,380,000
05/03/2018 82,600 -1.70 -2.06 84,300 84,300 82,500 14,600 1,205,960,000
02/03/2018 84,900 0.20 0.24 84,700 84,900 83,500 6,500 551,850,000
01/03/2018 84,500 -0.60 -0.71 85,100 85,800 84,500 22,000 1,859,000,000
28/02/2018 85,100 -0.10 -0.12 85,200 86,400 84,200 18,300 1,557,330,000
27/02/2018 84,500 -1.30 -1.54 85,800 86,700 84,500 23,400 1,977,300,000
26/02/2018 85,600 -0.50 -0.58 86,100 87,900 84,500 24,100 2,062,960,000
23/02/2018 86,900 2.60 2.99 84,300 86,900 86,900 100 8,690,000
22/02/2018 84,000 -0.50 -0.60 84,500 86,500 84,000 8,100 680,400,000
21/02/2018 84,200 0.00 ■■ 0.00 84,200 87,500 84,200 15,700 1,321,940,000
13/02/2018 86,500 4.30 4.97 82,200 89,900 83,000 12,700 1,098,550,000
12/02/2018 81,800 0.00 ■■ 0.00 81,800 83,700 81,800 3,100 253,580,000
09/02/2018 81,900 0.80 0.98 81,100 81,900 78,000 9,000 737,100,000
08/02/2018 81,000 0.60 0.74 80,400 84,500 81,000 17,100 1,385,100,000
07/02/2018 81,900 5.40 6.59 76,500 82,000 78,500 19,300 1,580,670,000
06/02/2018 79,200 -3.80 -4.80 83,000 80,000 74,000 57,900 4,585,680,000
05/02/2018 81,900 -3.60 -4.40 85,500 87,500 81,900 119,200 9,762,480,000
02/02/2018 85,000 -0.30 -0.35 85,300 87,100 83,500 37,700 3,204,500,000
01/02/2018 86,900 0.80 0.92 86,100 87,000 84,500 18,000 1,564,200,000
31/01/2018 87,500 4.40 5.03 83,100 87,500 83,000 38,200 3,342,500,000
30/01/2018 83,600 -1.10 -1.32 84,700 84,700 83,000 57,100 4,773,560,000
29/01/2018 84,500 1.50 1.78 83,000 92,900 83,000 24,000 2,028,000,000
26/01/2018 83,000 -0.50 -0.60 83,500 83,800 82,700 97,000 8,051,000,000
25/01/2018 83,000 -3.10 -3.73 86,100 86,500 82,000 150,000 12,450,000,000
24/01/2018 85,300 -1.20 -1.41 89,200 89,900 85,300 74,300 6,337,790,000
23/01/2018 86,600 -2.60 -3.00 89,200 88,900 85,300 61,800 5,351,880,000
22/01/2018 88,500 -1.50 -1.69 90,000 91,400 88,500 35,900 3,177,150,000
19/01/2018 90,000 1.10 1.22 88,900 91,000 88,000 104,200 9,378,000,000
18/01/2018 88,600 -1.10 -1.24 89,700 89,600 85,700 15,100 1,337,860,000
17/01/2018 89,000 -1.70 -1.91 90,700 90,000 89,000 33,400 2,972,600,000
16/01/2018 90,400 3.00 3.32 87,400 95,000 89,000 36,500 3,299,600,000
15/01/2018 87,200 0.10 0.11 87,100 88,200 86,500 32,500 2,834,000,000
12/01/2018 87,400 -2.40 -2.75 89,800 89,800 86,300 81,000 7,079,400,000
11/01/2018 89,500 -3.00 -3.35 92,500 92,500 89,000 49,200 4,403,400,000
10/01/2018 92,000 -0.80 -0.87 92,800 93,800 91,600 44,900 4,130,800,000
09/01/2018 93,000 1.80 1.94 91,200 93,900 91,200 130,200 12,108,600,000
08/01/2018 91,500 0.10 0.11 91,400 91,800 89,000 123,400 11,291,100,000
05/01/2018 91,500 0.00 ■■ 0.00 91,500 92,000 91,100 30,300 2,772,450,000
03/01/2018 92,200 -0.10 -0.11 92,300 92,200 91,000 70,900 6,536,980,000
02/01/2018 92,300 -1.00 -1.07 93,700 93,700 91,500 39,109 3,609,760,700
29/12/2017 93,100 -0.10 -0.11 93,400 93,500 93,000 49,400 4,599,140,000
28/12/2017 93,300 1.30 1.41 93,000 93,800 92,200 27,900 2,603,070,000
27/12/2017 92,900 0.00 ■■ 0.00 92,800 93,800 91,500 73,115 6,792,383,500
26/12/2017 92,900 -0.30 -0.32 93,000 93,800 92,500 33,605 3,121,904,500
25/12/2017 92,300 -0.60 -0.65 94,000 94,200 92,000 37,716 3,481,186,800
22/12/2017 94,000 3.30 3.64 91,000 94,900 90,000 108,561 10,204,734,000
21/12/2017 91,000 0.90 1.00 90,500 91,300 90,100 50,310 4,578,210,000
20/12/2017 90,100 0.60 0.67 90,500 91,000 89,400 55,930 5,039,293,000
19/12/2017 90,000 -0.10 -0.11 90,600 90,600 89,000 82,069 7,386,210,000
18/12/2017 90,600 3.20 3.66 89,000 90,600 89,000 72,060 6,528,636,000
15/12/2017 88,000 3.50 4.14 86,000 88,800 86,000 59,601 5,244,888,000
14/12/2017 85,000 2.50 3.03 82,900 86,000 82,600 102,705 8,729,925,000
13/12/2017 82,500 2.70 3.38 80,400 83,700 80,400 59,610 4,917,825,000
12/12/2017 80,800 0.20 0.25 80,100 81,000 79,500 51,300 4,145,040,000
11/12/2017 79,500 -2.80 -3.40 82,100 82,100 79,500 50,630 4,025,085,000
08/12/2017 82,000 -0.20 -0.24 82,000 82,500 82,000 41,000 3,362,000,000
07/12/2017 82,500 2.50 3.13 80,000 83,000 80,000 70,810 5,841,825,000
06/12/2017 81,000 0.30 0.37 80,000 81,000 78,900 65,220 5,282,820,000
05/12/2017 80,000 -1.80 -2.20 82,000 82,100 78,600 83,860 6,708,800,000
04/12/2017 81,200 0.00 ■■ 0.00 83,000 83,000 81,200 64,160 5,209,792,000
01/12/2017 82,000 2.10 2.63 80,500 82,200 79,000 133,380 10,937,160,000
30/11/2017 80,000 1.60 2.04 80,400 80,400 79,000 35,600 2,848,000,000
29/11/2017 79,900 4.50 5.97 76,300 81,000 75,600 117,040 9,351,496,000
28/11/2017 76,000 0.70 0.93 75,300 76,400 74,500 43,430 3,300,680,000
27/11/2017 75,100 -0.50 -0.66 76,000 76,300 74,900 18,100 1,359,310,000
24/11/2017 76,500 1.50 2.00 75,000 76,600 75,000 30,020 2,296,530,000
23/11/2017 76,000 3.90 5.41 73,800 76,400 73,500 92,868 7,057,968,000
22/11/2017 73,500 3.10 4.40 70,500 73,500 70,500 91,910 6,755,385,000
21/11/2017 70,800 0.50 0.71 70,300 70,800 70,100 34,800 2,463,840,000
20/11/2017 70,400 0.00 ■■ 0.00 70,000 70,500 70,000 12,000 844,800,000
17/11/2017 70,400 0.40 0.57 70,000 70,400 70,000 21,710 1,528,384,000
16/11/2017 70,000 -0.20 -0.28 70,500 71,000 69,900 56,800 3,976,000,000
15/11/2017 70,200 1.40 2.03 67,600 70,300 67,500 71,400 5,012,280,000
14/11/2017 68,800 0.00 ■■ 0.00 68,800 68,800 68,200 50,400 3,467,520,000
13/11/2017 68,800 0.30 0.44 69,700 69,700 68,500 19,100 1,314,080,000
10/11/2017 68,500 -0.60 -0.87 69,500 69,500 68,500 7,200 493,200,000
09/11/2017 69,100 -0.90 -1.29 69,500 69,500 69,000 11,600 801,560,000
08/11/2017 70,000 0.00 ■■ 0.00 69,500 70,000 69,000 46,000 3,220,000,000
07/11/2017 70,000 0.00 ■■ 0.00 70,900 70,900 68,600 29,650 2,075,500,000
06/11/2017 70,000 3.00 4.48 70,700 70,700 67,700 37,000 2,590,000,000
03/11/2017 67,000 1.00 1.52 66,000 67,000 66,000 34,800 2,331,600,000
02/11/2017 66,000 -1.00 -1.49 66,000 68,200 65,000 61,300 4,045,800,000
01/11/2017 67,000 -2.00 -2.90 69,000 69,100 67,000 54,100 3,624,700,000
31/10/2017 69,000 -1.00 -1.43 70,000 70,000 68,100 28,500 1,966,500,000
30/10/2017 70,000 -1.00 -1.41 70,400 70,500 69,000 65,010 4,550,700,000
27/10/2017 71,000 -0.20 -0.28 70,600 72,000 70,500 20,700 1,469,700,000
26/10/2017 71,200 0.80 1.14 70,400 71,300 70,400 50,690 3,609,128,000
25/10/2017 70,400 0.00 ■■ 0.00 70,300 70,500 69,700 41,700 2,935,680,000
24/10/2017 70,400 0.40 0.57 71,700 71,700 70,000 29,900 2,104,960,000
23/10/2017 70,000 -1.50 -2.10 71,000 71,000 69,700 92,760 6,493,200,000
20/10/2017 71,500 -1.00 -1.38 73,400 73,400 70,600 55,200 3,946,800,000
19/10/2017 72,500 -2.00 -2.68 74,500 75,000 71,600 87,900 6,372,750,000
18/10/2017 74,500 1.50 2.05 74,000 77,000 74,000 136,505 10,169,622,500
17/10/2017 73,000 -0.10 -0.14 73,100 74,700 72,900 66,900 4,883,700,000
16/10/2017 73,100 2.80 3.98 71,000 73,400 70,000 89,320 6,529,292,000
13/10/2017 70,300 0.30 0.43 70,500 70,900 69,500 47,100 3,311,130,000
12/10/2017 70,000 0.50 0.72 69,900 70,900 69,600 19,500 1,365,000,000
11/10/2017 69,500 0.00 ■■ 0.00 69,400 70,500 69,300 54,100 3,759,950,000
10/10/2017 69,500 0.20 0.29 69,400 70,000 68,900 31,200 2,168,400,000
09/10/2017 69,300 0.10 0.14 69,300 69,400 68,900 29,400 2,037,420,000
06/10/2017 69,200 -0.20 -0.29 69,600 69,600 69,000 30,400 2,103,680,000
05/10/2017 69,400 -0.40 -0.57 69,900 70,000 69,400 27,300 1,894,620,000
04/10/2017 69,800 0.20 0.29 70,000 71,000 69,700 29,205 2,038,509,000
03/10/2017 69,600 0.30 0.43 69,800 70,000 69,500 21,800 1,517,280,000
02/10/2017 69,300 -1.60 -2.26 70,000 70,500 69,300 10,300 713,790,000
29/09/2017 70,900 2.30 3.35 68,000 71,000 68,000 20,509 1,454,088,100
28/09/2017 68,600 -0.10 -0.15 68,600 68,700 68,500 57,600 3,951,360,000
27/09/2017 68,700 -0.20 -0.29 68,500 69,000 68,100 86,300 5,928,810,000
26/09/2017 68,900 -1.10 -1.57 69,500 70,000 68,700 127,200 8,764,080,000
25/09/2017 70,000 -1.00 -1.41 70,800 70,800 70,000 22,000 1,540,000,000
22/09/2017 71,000 1.40 2.01 69,000 72,000 69,000 5,700 404,700,000
21/09/2017 69,600 -0.40 -0.57 69,600 69,900 69,000 42,601 2,965,029,600
20/09/2017 70,000 -0.70 -0.99 70,500 70,500 69,300 78,205 5,474,350,000
19/09/2017 70,700 -1.30 -1.81 72,000 72,000 69,500 66,600 4,708,620,000
18/09/2017 72,000 1.00 1.41 71,000 72,500 68,000 55,800 4,017,600,000
15/09/2017 71,000 -1.00 -1.39 82,000 82,000 70,800 16,900 1,199,900,000
14/09/2017 72,000 0.00 ■■ 0.00 72,700 73,100 71,200 8,000 576,000,000
13/09/2017 72,000 -1.20 -1.64 72,600 73,400 72,000 53,810 3,874,320,000
12/09/2017 73,200 2.30 3.24 71,500 73,500 70,000 58,000 4,245,600,000
11/09/2017 70,900 2.90 4.26 68,500 71,000 68,500 126,150 8,944,035,000
08/09/2017 68,000 1.60 2.41 66,400 70,000 66,400 54,320 3,693,760,000
07/09/2017 66,400 1.40 2.15 64,100 66,400 64,100 47,105 3,127,772,000
06/09/2017 65,000 -0.10 -0.15 64,600 65,500 64,600 15,600 1,014,000,000
05/09/2017 65,100 -0.80 -1.21 66,000 66,000 65,000 57,500 3,743,250,000
01/09/2017 65,900 -0.20 -0.30 65,600 66,200 56,000 61,005 4,020,229,500
31/08/2017 66,100 1.60 2.48 64,200 66,200 64,200 69,300 4,580,730,000
30/08/2017 64,500 2.00 3.20 63,000 64,900 62,300 93,415 6,025,267,500
29/08/2017 62,500 -0.40 -0.64 61,200 64,000 61,200 41,900 2,618,750,000
28/08/2017 62,900 -0.50 -0.79 61,100 63,500 61,100 77,930 4,901,797,000
25/08/2017 63,400 -0.50 -0.78 63,600 64,100 63,300 34,200 2,168,280,000
24/08/2017 63,900 0.00 ■■ 0.00 63,800 64,500 63,700 44,200 2,824,380,000
23/08/2017 63,900 0.50 0.79 63,400 64,000 63,300 28,430 1,816,677,000
22/08/2017 63,400 1.10 1.77 62,100 65,500 62,000 110,800 7,024,720,000
21/08/2017 62,300 -0.10 -0.16 61,100 64,000 61,100 70,635 4,400,560,500
18/08/2017 62,400 0.60 0.97 62,300 62,500 61,000 29,500 1,840,800,000
17/08/2017 61,800 1.30 2.15 60,500 63,600 60,500 100,025 6,181,545,000
16/08/2017 60,500 0.00 ■■ 0.00 60,500 60,500 60,000 37,400 2,262,700,000
15/08/2017 60,500 0.90 1.51 59,400 61,900 59,400 77,198 4,670,479,000
14/08/2017 59,600 0.00 ■■ 0.00 60,000 60,000 59,000 30,400 1,811,840,000
11/08/2017 59,600 0.10 0.17 59,400 59,600 59,000 13,100 780,760,000
10/08/2017 59,500 -0.30 -0.50 58,800 59,500 58,800 18,600 1,106,700,000
09/08/2017 59,800 -0.60 -0.99 60,000 60,200 59,300 13,200 789,360,000
08/08/2017 60,400 -0.20 -0.33 62,000 62,000 59,900 36,430 2,200,372,000
07/08/2017 60,600 0.50 0.83 60,300 60,600 59,700 37,600 2,278,560,000
04/08/2017 60,100 1.60 2.74 58,000 60,500 55,100 18,600 1,117,860,000
03/08/2017 58,500 -1.50 -2.50 60,500 60,500 58,500 51,530 3,014,505,000
02/08/2017 60,000 1.70 2.92 58,300 60,000 58,300 11,512 690,720,000
01/08/2017 58,300 -1.60 -2.67 60,000 60,000 58,000 128,000 7,462,400,000
31/07/2017 59,900 -0.70 -1.16 61,200 61,500 59,800 38,800 2,324,120,000
28/07/2017 60,600 -0.90 -1.46 60,800 61,500 60,000 27,200 1,648,320,000
27/07/2017 61,500 -0.20 -0.32 62,000 62,200 60,800 75,200 4,624,800,000
26/07/2017 61,700 0.20 0.33 61,100 63,400 61,000 59,920 3,697,064,000
25/07/2017 61,500 2.10 3.54 59,500 62,000 59,500 70,750 4,351,125,000
24/07/2017 59,400 -0.60 -1.00 58,600 60,000 58,000 53,850 3,198,690,000
21/07/2017 60,000 1.50 2.56 58,400 60,100 58,300 72,509 4,350,540,000
20/07/2017 58,500 -1.00 -1.68 60,000 60,000 58,400 29,300 1,714,050,000
19/07/2017 59,500 -1.20 -1.98 60,700 60,700 59,400 95,336 5,672,492,000
18/07/2017 60,700 2.70 4.66 55,600 65,000 55,600 163,620 9,931,734,000
17/07/2017 58,000 0.00 ■■ 0.00 58,500 59,000 57,000 62,800 3,642,400,000
14/07/2017 58,000 -0.20 -0.34 58,000 58,900 58,000 51,705 2,998,890,000
13/07/2017 58,200 0.60 1.04 57,500 59,600 56,800 107,850 6,276,870,000
12/07/2017 57,600 5.40 10.34 51,600 59,600 51,500 206,350 11,885,760,000
11/07/2017 52,200 0.70 1.36 51,000 53,000 43,800 116,900 6,102,180,000
10/07/2017 51,500 -0.50 -0.96 52,000 52,000 50,000 187,000 9,630,500,000
07/07/2017 52,000 2.60 5.26 49,000 52,100 49,000 105,325 5,476,900,000
06/07/2017 49,400 0.70 1.44 48,400 49,600 48,400 69,700 3,443,180,000
05/07/2017 48,700 2.70 5.87 47,000 49,200 47,000 98,930 4,817,891,000
04/07/2017 46,000 1.00 2.22 45,000 48,000 45,000 37,600 1,729,600,000
03/07/2017 45,000 0.10 0.22 45,000 45,400 44,700 18,700 841,500,000
30/06/2017 44,900 -1.10 -2.39 45,000 45,100 44,900 19,300 866,570,000
29/06/2017 46,000 1.10 2.45 44,900 46,000 44,700 5,600 257,600,000
28/06/2017 44,900 -0.10 -0.22 44,900 45,000 44,800 10,600 475,940,000
27/06/2017 45,000 0.00 ■■ 0.00 45,000 45,000 44,900 13,300 598,500,000
26/06/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 23,000 1,035,000,000
23/06/2017 45,000 0.00 ■■ 0.00 45,000 45,400 44,800 28,410 1,278,450,000
22/06/2017 45,000 -0.50 -1.10 45,500 45,500 44,600 33,300 1,498,500,000
21/06/2017 45,500 0.00 ■■ 0.00 45,500 45,800 45,300 10,000 455,000,000
20/06/2017 45,500 -0.60 -1.30 45,400 45,700 45,400 10,200 464,100,000
19/06/2017 46,100 -0.30 -0.65 46,400 46,400 46,000 21,031 969,529,100
16/06/2017 46,400 0.30 0.65 46,200 46,400 46,200 3,900 180,960,000
15/06/2017 46,100 0.10 0.22 46,000 46,200 46,000 12,100 557,810,000
14/06/2017 46,000 -0.20 -0.43 45,300 47,000 45,300 21,500 989,000,000
13/06/2017 46,200 -1.30 -2.74 46,300 46,300 46,000 16,300 753,060,000
12/06/2017 47,500 -0.50 -1.04 48,000 48,300 47,500 11,100 527,250,000
09/06/2017 48,000 0.00 ■■ 0.00 48,400 48,500 48,000 8,400 403,200,000
08/06/2017 48,000 -1.00 -2.04 47,400 49,400 47,400 18,700 897,600,000
07/06/2017 49,000 0.70 1.45 48,100 49,400 48,000 66,001 3,234,049,000
06/06/2017 48,300 2.50 5.46 45,400 49,000 45,400 60,730 2,933,259,000
05/06/2017 45,800 0.70 1.55 45,100 45,800 45,100 13,600 622,880,000
02/06/2017 45,100 -0.40 -0.88 44,800 45,500 44,800 13,800 622,380,000
01/06/2017 45,500 -0.40 -0.87 44,500 46,000 44,200 14,600 664,300,000
31/05/2017 45,900 -0.10 -0.22 46,300 46,300 45,000 29,100 1,335,690,000
30/05/2017 46,000 0.50 1.10 45,000 46,400 44,600 45,210 2,079,660,000
29/05/2017 45,500 2.40 5.57 43,800 45,500 43,000 20,520 933,660,000
26/05/2017 43,100 0.60 1.41 43,000 43,300 42,800 76,310 3,288,961,000
25/05/2017 42,500 -1.00 -2.30 44,000 44,000 42,500 110,100 4,679,250,000
24/05/2017 43,500 -5.30 -10.86 45,500 45,500 43,500 48,610 2,114,535,000
23/05/2017 48,800 -0.60 -1.21 49,200 49,200 48,800 23,500 1,146,800,000
22/05/2017 49,400 -0.10 -0.20 49,000 49,400 49,000 11,800 582,920,000
19/05/2017 49,500 0.60 1.23 48,800 49,500 48,800 7,200 356,400,000
18/05/2017 48,900 -0.90 -1.81 49,500 49,500 48,900 23,100 1,129,590,000
17/05/2017 49,800 0.10 0.20 49,800 49,800 49,000 29,210 1,454,658,000
16/05/2017 49,700 -0.50 -1.00 49,900 50,000 49,600 21,710 1,078,987,000
15/05/2017 50,200 -0.10 -0.20 50,200 50,300 49,500 25,420 1,276,084,000
09/05/2017 50,500 0.40 0.80 49,600 50,900 49,300 41,101 2,075,600,500
08/05/2017 50,100 -0.40 -0.79 50,900 51,000 49,500 42,600 2,134,260,000
05/05/2017 50,500 -0.30 -0.59 50,800 52,000 50,500 83,200 4,201,600,000
04/05/2017 50,800 -0.10 -0.20 50,500 50,900 50,400 36,503 1,854,352,400
03/05/2017 50,900 -0.10 -0.20 50,500 50,900 50,300 36,800 1,873,120,000
28/04/2017 51,000 0.00 ■■ 0.00 50,000 51,100 50,000 16,700 851,700,000
27/04/2017 51,000 0.20 0.39 50,000 51,000 50,000 89,100 4,544,100,000
26/04/2017 50,800 -0.20 -0.39 50,100 50,900 49,500 39,700 2,016,760,000
25/04/2017 51,000 -0.40 -0.78 51,200 51,300 50,100 21,400 1,091,400,000
24/04/2017 51,400 0.90 1.78 50,700 52,000 50,600 46,320 2,380,848,000
21/04/2017 50,500 1.50 3.06 50,000 51,000 49,900 127,230 6,425,115,000
20/04/2017 49,000 0.00 ■■ 0.00 48,500 49,300 48,200 22,700 1,112,300,000
19/04/2017 49,000 0.90 1.87 48,100 49,400 48,000 12,500 612,500,000
18/04/2017 48,100 -0.90 -1.84 49,000 49,000 47,900 58,205 2,799,660,500
17/04/2017 49,000 0.10 0.20 48,500 51,400 48,500 35,600 1,744,400,000
14/04/2017 48,900 0.40 0.82 48,500 48,900 48,300 14,025 685,822,500
13/04/2017 48,500 0.40 0.83 48,000 49,000 48,000 17,100 829,350,000
12/04/2017 48,100 0.10 0.21 48,100 48,300 48,000 28,900 1,390,090,000
11/04/2017 48,000 0.10 0.21 48,000 48,500 48,000 84,900 4,075,200,000
10/04/2017 47,900 0.30 0.63 48,500 49,000 47,800 29,030 1,390,537,000
07/04/2017 47,600 -0.90 -1.86 48,500 48,800 47,500 62,600 2,979,760,000
05/04/2017 48,500 -1.00 -2.02 48,600 49,200 48,500 39,207 1,901,539,500
04/04/2017 49,500 0.20 0.41 49,300 49,900 48,800 68,900 3,410,550,000
03/04/2017 49,300 -1.60 -3.14 50,900 51,000 49,300 52,300 2,578,390,000
31/03/2017 50,900 0.90 1.80 50,500 51,200 50,400 83,220 4,235,898,000
30/03/2017 50,000 0.70 1.42 51,000 51,000 48,200 71,232 3,561,600,000
29/03/2017 49,300 -1.70 -3.33 50,100 50,100 49,200 80,850 3,985,905,000
28/03/2017 51,000 0.50 0.99 50,500 51,200 49,000 211,100 10,766,100,000
27/03/2017 50,500 -1.10 -2.13 51,400 51,400 50,500 111,850 5,648,425,000
24/03/2017 51,600 1.10 2.18 50,500 51,900 50,500 88,770 4,580,532,000
23/03/2017 50,500 -1.50 -2.88 52,900 53,000 49,800 157,100 7,933,550,000
22/03/2017 52,000 -4.00 -7.14 55,500 55,600 51,700 182,300 9,479,600,000
21/03/2017 56,000 -1.00 -1.75 57,300 57,300 55,500 171,900 9,626,400,000
20/03/2017 57,000 1.10 1.97 55,900 57,400 55,300 163,900 9,342,300,000
17/03/2017 55,900 -0.80 -1.41 56,700 56,700 55,700 136,600 7,635,940,000
16/03/2017 56,700 -0.30 -0.53 57,000 57,500 56,100 90,600 5,137,020,000
15/03/2017 57,000 1.80 3.26 54,400 57,500 54,400 216,100 12,317,700,000
14/03/2017 55,200 0.30 0.55 54,900 55,500 53,700 148,800 8,213,760,000
13/03/2017 54,900 -0.10 -0.18 54,200 56,800 54,200 186,400 10,233,360,000
10/03/2017 55,000 3.30 6.38 52,000 55,800 51,700 195,831 10,770,705,000
09/03/2017 51,700 3.10 6.38 48,600 52,500 48,300 337,300 17,438,410,000
08/03/2017 48,600 -0.20 -0.41 49,000 49,200 48,500 54,900 2,668,140,000
07/03/2017 48,800