Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -3.40 (-0.29%)
  • HNX-Index 275.93 -1.25 (-0.45%)
  • UPCOM-Index 87.10 +0.41 (+0.47%)
Ngân Hàng TMCP Ngoại Thương Việt Nam
Bank for Foreign Trade of Vietnam
Mã CK:      VCB      75      -0.90 (-1.20%)      (cập nhật 23:45 24/06/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Ngân hàng
Website: http://www.vietcombank.com.vn
VCB » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
24/06/2022 75,000 -0.90 -1.20 75,900 76,300 74,600 64,860 4,864,500,000
23/06/2022 75,900 -0.10 -0.13 76,000 76,700 74,900 59,020 4,479,618,000
22/06/2022 76,000 -1.70 -2.24 77,700 78,000 75,000 106,920 8,125,920,000
21/06/2022 77,700 1.70 2.19 76,000 77,700 75,200 93,710 7,281,267,000
20/06/2022 76,000 -0.10 -0.13 76,100 79,500 75,300 108,970 8,281,720,000
17/06/2022 76,100 -3.00 -3.94 79,100 78,300 76,100 105,060 7,995,066,000
16/06/2022 79,100 2.60 3.29 76,500 80,000 76,500 120,960 9,567,936,000
15/06/2022 76,500 -0.50 -0.65 77,000 78,300 75,300 124,360 9,513,540,000
14/06/2022 77,000 0.60 0.78 76,400 78,100 74,000 106,620 8,209,740,000
13/06/2022 76,400 -1.30 -1.70 77,700 77,000 74,100 110,580 8,448,312,000
12/06/2022 77,700 -0.10 -0.13 77,800 79,000 77,400 39,090 3,037,293,000
10/06/2022 77,700 -0.10 -0.13 77,800 79,000 77,400 39,090 3,037,293,000
09/06/2022 77,800 -1.40 -1.80 79,200 79,900 77,700 106,750 8,305,150,000
08/06/2022 79,200 -1.80 -2.27 81,000 81,000 78,800 116,470 9,224,424,000
07/06/2022 81,000 1.30 1.60 79,700 82,000 78,100 93,300 7,557,300,000
06/06/2022 79,700 2.20 2.76 77,500 80,000 75,100 88,050 7,017,585,000
05/06/2022 82,000 3.00 3.66 79,000 79,500 76,400 30,070 2,465,740,000
03/06/2022 77,500 -1.50 -1.94 79,000 79,500 76,400 52,780 4,090,450,000
02/06/2022 79,000 -1.50 -1.90 80,500 80,800 79,000 64,140 5,067,060,000
01/06/2022 80,500 1.60 1.99 78,900 80,500 79,000 79,880 6,430,340,000
31/05/2022 78,900 0.90 1.14 78,000 78,900 78,000 48,370 3,816,393,000
30/05/2022 78,000 0.60 0.77 77,400 81,000 76,400 132,740 10,353,720,000
29/05/2022 77,400 0.70 0.90 76,700 77,400 76,300 89,200 6,904,080,000
27/05/2022 77,400 0.70 0.90 76,700 77,400 76,300 89,200 6,904,080,000
26/05/2022 76,700 -0.30 -0.39 77,000 77,100 76,000 97,890 7,508,163,000
25/05/2022 77,000 1.40 1.82 75,600 77,000 74,800 81,700 6,290,900,000
24/05/2022 75,600 1.20 1.59 74,400 75,700 74,300 89,870 6,794,172,000
23/05/2022 74,400 -0.90 -1.21 75,300 75,600 73,600 63,160 4,699,104,000
22/05/2022 75,300 -0.70 -0.93 76,000 76,500 75,000 66,180 4,983,354,000
20/05/2022 75,300 -0.70 -0.93 76,000 76,500 75,000 66,180 4,983,354,000
19/05/2022 76,000 0.60 0.79 75,400 76,700 74,800 57,580 4,376,080,000
18/05/2022 75,400 -0.60 -0.80 76,000 77,000 75,000 88,100 6,642,740,000
17/05/2022 76,000 1.80 2.37 74,200 77,000 73,100 226,230 17,193,480,000
16/05/2022 74,200 1.20 1.62 73,000 76,400 74,000 155,880 11,566,296,000
13/05/2022 73,000 -4.00 -5.48 77,000 78,000 73,000 196,360 14,334,280,000
12/05/2022 77,000 -3.00 -3.90 80,000 79,900 77,000 97,230 7,486,710,000
11/05/2022 80,000 0.00 ■■ 0.00 80,000 80,300 79,000 93,130 7,450,400,000
10/05/2022 80,000 2.10 2.63 77,900 80,000 77,100 92,600 7,408,000,000
09/05/2022 77,900 -1.50 -1.93 79,400 80,400 77,800 167,420 13,042,018,000
29/04/2022 80,900 -0.60 -0.74 81,500 82,300 80,000 125,920 10,186,928,000
28/04/2022 81,500 0.00 ■■ 0.00 81,500 81,600 79,500 56,410 4,597,415,000
27/04/2022 81,500 1.00 1.23 80,500 82,000 78,200 142,980 11,652,870,000
26/04/2022 80,500 -1.30 -1.61 81,800 80,500 79,000 191,200 15,391,600,000
25/04/2022 81,800 -0.40 -0.49 82,200 83,000 77,000 247,940 20,281,492,000
23/04/2022 82,200 3.80 4.62 78,400 82,600 79,100 277,660 22,823,652,000
22/04/2022 82,200 3.80 4.62 78,400 82,600 79,100 277,660 22,823,652,000
21/04/2022 78,400 0.00 ■■ 0.00 78,400 79,200 78,200 217,820 17,077,088,000
20/04/2022 78,400 0.70 0.89 77,700 78,900 77,700 90,460 7,092,064,000
19/04/2022 77,700 0.00 ■■ 0.00 77,700 78,500 77,600 100,340 7,796,418,000
18/04/2022 77,700 -2.50 -3.22 80,200 80,200 77,600 123,730 9,613,821,000
16/04/2022 80,200 -0.80 -1.00 81,000 81,500 80,200 89,480 7,176,296,000
15/04/2022 80,200 -0.80 -1.00 81,000 81,500 80,200 89,480 7,176,296,000
14/04/2022 81,000 -1.40 -1.73 82,400 82,900 81,000 115,140 9,326,340,000
13/04/2022 82,400 0.00 ■■ 0.00 82,400 83,100 82,000 85,070 7,009,768,000
12/04/2022 82,400 -0.60 -0.73 83,000 83,200 81,600 84,130 6,932,312,000
08/04/2022 83,000 0.00 ■■ 0.00 83,000 83,900 82,900 78,820 6,542,060,000
07/04/2022 83,000 -1.60 -1.93 84,600 85,200 83,000 92,800 7,702,400,000
06/04/2022 84,600 1.60 1.89 83,000 85,000 81,700 200,960 17,001,216,000
05/04/2022 83,000 0.40 0.48 82,600 83,200 82,600 52,610 4,366,630,000
04/04/2022 82,600 -0.20 -0.24 82,800 84,100 82,600 71,200 5,881,120,000
01/04/2022 82,800 0.70 0.85 82,100 83,600 81,100 90,030 7,454,484,000
31/03/2022 82,100 0.10 0.12 82,000 82,600 82,000 49,240 4,042,604,000
30/03/2022 82,000 0.10 0.12 81,900 83,500 81,500 91,390 7,493,980,000
29/03/2022 81,900 -0.50 -0.61 82,400 83,000 81,600 101,860 8,342,334,000
28/03/2022 82,400 -0.10 -0.12 82,500 83,000 82,000 72,540 5,977,296,000
25/03/2022 82,500 -1.00 -1.21 83,500 84,000 82,000 113,780 9,386,850,000
24/03/2022 83,500 -1.40 -1.68 84,900 84,900 83,500 57,020 4,761,170,000
23/03/2022 84,900 0.00 ■■ 0.00 84,900 85,600 84,900 96,660 8,206,434,000
22/03/2022 84,900 0.00 ■■ 0.00 84,900 85,500 84,900 77,510 6,580,599,000
21/03/2022 84,900 0.70 0.82 84,200 85,500 84,000 93,390 7,928,811,000
18/03/2022 84,200 1.20 1.43 83,000 85,200 82,900 140,660 11,843,572,000
17/03/2022 83,000 0.50 0.60 82,500 83,500 82,700 122,240 10,145,920,000
16/03/2022 82,500 1.40 1.70 81,100 83,200 81,300 100,060 8,254,950,000
15/03/2022 81,100 -3.10 -3.82 84,200 84,100 81,000 238,590 19,349,649,000
14/03/2022 84,200 0.40 0.48 83,800 84,200 83,200 143,820 12,109,644,000
11/03/2022 83,800 0.30 0.36 83,500 83,900 83,000 87,610 7,341,718,000
10/03/2022 83,500 0.50 0.60 83,000 83,700 82,900 115,410 9,636,735,000
09/03/2022 83,000 1.50 1.81 81,500 83,100 81,700 132,530 10,999,990,000
08/03/2022 81,500 -3.40 -4.17 84,900 84,500 81,500 293,630 23,930,845,000
07/03/2022 84,900 0.00 ■■ 0.00 84,900 84,900 83,900 100,280 8,513,772,000
06/03/2022 84,900 -0.60 -0.71 85,500 85,500 84,800 105,810 8,983,269,000
04/03/2022 84,900 -0.60 -0.71 85,500 85,500 84,800 105,810 8,983,269,000
03/03/2022 85,500 0.50 0.58 85,000 85,500 84,700 105,220 8,996,310,000
02/03/2022 85,000 0.00 ■■ 0.00 85,000 85,600 84,200 165,560 14,072,600,000
01/03/2022 85,000 0.50 0.59 84,500 85,400 84,100 129,540 11,010,900,000
28/02/2022 84,500 -0.60 -0.71 85,100 85,100 84,400 132,210 11,171,745,000
27/02/2022 85,100 -0.20 -0.24 85,300 85,900 85,000 161,650 13,756,415,000
25/02/2022 85,100 -0.20 -0.24 85,300 85,900 85,000 161,650 13,756,415,000
24/02/2022 85,300 -1.60 -1.88 86,900 86,800 85,000 207,870 17,731,311,000
23/02/2022 86,900 0.10 0.12 86,800 87,000 85,800 98,630 8,570,947,000
22/02/2022 86,800 -0.60 -0.69 87,400 87,000 85,000 154,020 13,368,936,000
21/02/2022 87,400 0.20 0.23 87,200 87,600 86,600 101,790 8,896,446,000
20/02/2022 87,200 -0.30 -0.34 87,500 87,500 86,400 106,620 9,297,264,000
18/02/2022 87,200 -0.30 -0.34 87,500 87,500 86,400 106,620 9,297,264,000
17/02/2022 87,500 0.50 0.57 87,000 87,700 86,800 143,120 12,523,000,000
16/02/2022 87,000 0.00 ■■ 0.00 87,000 87,900 86,400 128,600 11,188,200,000
15/02/2022 87,000 1.00 1.15 86,000 88,300 83,800 245,350 21,345,450,000
14/02/2022 86,000 -4.00 -4.65 90,000 88,800 86,000 362,910 31,210,260,000
11/02/2022 90,000 -1.30 -1.44 91,300 91,600 90,000 115,840 10,425,600,000
10/02/2022 91,300 0.50 0.55 90,800 93,400 91,000 182,720 16,682,336,000
09/02/2022 90,800 -1.20 -1.32 92,000 91,900 90,300 158,290 14,372,732,000
08/02/2022 92,000 -0.40 -0.43 92,400 92,400 90,100 114,640 10,546,880,000
07/02/2022 92,400 3.40 3.68 89,000 92,900 89,500 162,080 14,976,192,000
01/02/2022 89,000 -2.00 -2.25 91,000 92,000 89,000 205,570 18,295,730,000
31/01/2022 89,000 -2.00 -2.25 91,000 92,000 89,000 205,570 18,295,730,000
28/01/2022 89,000 -2.00 -2.25 91,000 92,000 89,000 205,570 18,295,730,000
27/01/2022 91,000 -3.50 -3.85 94,500 94,500 90,400 173,290 15,769,390,000
26/01/2022 94,500 -1.30 -1.38 95,800 95,800 92,600 252,350 23,847,075,000
25/01/2022 95,800 2.80 2.92 93,000 96,000 89,000 239,660 22,959,428,000
24/01/2022 93,000 3.80 4.09 89,200 93,500 88,200 272,830 25,373,190,000
21/01/2022 89,200 2.10 2.35 87,100 90,000 86,100 250,230 22,320,516,000
20/01/2022 85,000 -1.80 -2.12 86,800 86,000 83,100 149,190 12,681,150,000
19/01/2022 86,700 -0.90 -1.04 87,600 87,500 85,000 79,420 6,885,714,000
18/01/2022 86,500 0.30 0.35 86,200 87,100 84,000 121,240 10,487,260,000
17/01/2022 86,400 3.00 3.47 83,400 88,000 82,300 189,640 16,384,896,000
16/01/2022 83,400 1.50 1.80 81,900 83,400 81,000 152,210 12,694,314,000
14/01/2022 83,400 1.50 1.80 81,900 83,400 81,000 152,210 12,694,314,000
13/01/2022 81,900 1.90 2.32 80,000 84,400 80,200 253,280 20,743,632,000
12/01/2022 80,000 0.60 0.75 79,400 80,000 78,000 180,150 14,412,000,000
11/01/2022 79,400 -0.10 -0.13 79,500 80,000 78,500 95,270 7,564,438,000
10/01/2022 79,500 -0.30 -0.38 79,800 79,900 78,500 109,700 8,721,150,000
09/01/2022 79,800 0.70 0.88 79,100 79,900 78,200 96,620 7,710,276,000
07/01/2022 79,800 0.70 0.88 79,100 79,900 78,200 96,620 7,710,276,000
06/01/2022 79,100 0.00 ■■ 0.00 78,000 79,900 77,900 121,560 9,615,396,000
05/01/2022 78,000 -1.00 -1.28 79,000 80,400 78,000 160,310 12,504,180,000
04/01/2022 79,000 0.00 ■■ 0.00 78,800 79,400 78,000 113,380 8,957,020,000
03/01/2022 98,000 -1.10 -1.12 99,100 100,800 97,500 79,590 7,799,820,000
31/12/2021 78,800 0.40 0.51 78,400 79,200 78,400 42,200 3,325,360,000
30/12/2021 78,400 -1.10 -1.40 79,500 79,900 77,700 92,030 7,215,152,000
29/12/2021 79,500 -0.50 -0.63 80,000 79,800 79,100 44,000 3,498,000,000
23/12/2021 76,900 0.30 0.39 76,600 77,800 76,600 191,530 14,728,657,000
22/12/2021 76,900 0.30 0.39 76,600 77,800 76,600 191,530 14,728,657,000
21/12/2021 98,900 -0.60 -0.61 99,500 99,800 98,500 77,410 7,655,849,000
20/12/2021 99,500 3.00 3.02 96,500 99,500 98,100 73,690 7,332,155,000
17/12/2021 96,500 -2.60 -2.69 99,100 100,000 96,500 347,570 33,540,505,000
16/12/2021 99,100 -0.80 -0.81 99,900 100,800 98,100 104,710 10,376,761,000
15/12/2021 99,900 0.60 0.60 99,300 100,700 99,000 73,230 7,315,677,000
14/12/2021 99,300 -0.30 -0.30 99,600 100,500 99,100 86,230 8,562,639,000
13/12/2021 99,600 -0.40 -0.40 100,000 102,000 99,200 103,800 10,338,480,000
12/12/2021 100,000 0.80 0.80 99,200 102,800 99,900 188,120 18,812,000,000
10/12/2021 100,000 0.80 0.80 99,200 102,800 99,900 188,120 18,812,000,000
09/12/2021 99,200 0.50 0.50 98,700 99,400 97,300 80,540 7,989,568,000
08/12/2021 98,700 0.50 0.51 98,200 99,400 98,000 50,750 5,009,025,000
07/12/2021 98,200 2.80 2.85 95,400 99,400 96,100 82,000 8,052,400,000
06/12/2021 95,400 -2.60 -2.73 98,000 100,000 95,400 100,860 9,622,044,000
04/12/2021 98,000 -1.10 -1.12 99,100 100,800 97,500 79,590 7,799,820,000
03/12/2021 98,000 -1.10 -1.12 99,100 100,800 97,500 79,590 7,799,820,000
02/12/2021 99,100 0.10 0.10 99,000 100,800 98,800 78,770 7,806,107,000
01/12/2021 99,000 0.10 0.10 98,900 101,500 98,300 55,150 5,459,850,000
30/11/2021 98,900 -2.20 -2.22 101,100 104,000 98,900 133,650 13,217,985,000
29/11/2021 101,100 -3.90 -3.86 105,000 104,900 101,000 85,100 8,603,610,000
28/11/2021 105,000 -2.10 -2.00 107,100 108,200 104,000 87,960 9,235,800,000
26/11/2021 105,000 -2.10 -2.00 107,100 108,200 104,000 87,960 9,235,800,000
25/11/2021 107,100 2.30 2.15 104,800 108,000 104,600 147,320 15,777,972,000
24/11/2021 104,800 5.70 5.44 99,100 105,600 99,200 188,330 19,736,984,000
23/11/2021 99,100 0.30 0.30 98,800 99,100 98,200 54,920 5,442,572,000
22/11/2021 98,800 1.70 1.72 97,100 98,900 97,100 101,730 10,050,924,000
19/11/2021 97,100 0.10 0.10 97,000 97,900 97,100 41,300 4,010,230,000
18/11/2021 97,000 -1.00 -1.03 98,000 98,300 97,000 70,970 6,884,090,000
17/11/2021 98,000 0.80 0.82 97,200 98,100 97,200 78,830 7,725,340,000
16/11/2021 97,200 -0.50 -0.51 97,700 98,500 97,000 70,630 6,865,236,000
15/11/2021 97,700 -0.50 -0.51 98,200 99,000 97,200 76,670 7,490,659,000
14/11/2021 105,000 6.70 6.38 98,300 98,300 97,500 1,389,920 145,941,600,000
12/11/2021 98,200 -0.10 -0.10 98,300 98,300 97,500 61,480 6,037,336,000
11/11/2021 98,300 0.70 0.71 97,600 99,300 97,000 111,560 10,966,348,000
10/11/2021 97,600 0.50 0.51 97,100 98,200 96,800 85,710 8,365,296,000
09/11/2021 97,100 -1.10 -1.13 98,200 98,600 97,000 137,760 13,376,496,000
08/11/2021 98,200 0.70 0.71 97,500 98,400 97,500 118,420 11,628,844,000
07/11/2021 97,500 -0.90 -0.92 98,400 99,000 97,000 112,630 10,981,425,000
05/11/2021 97,500 -0.90 -0.92 98,400 99,000 97,000 112,630 10,981,425,000
04/11/2021 98,700 0.80 0.81 97,900 98,800 97,300 183,000 18,062,100,000
03/11/2021 98,700 0.80 0.81 97,900 98,800 97,300 183,000 18,062,100,000
02/11/2021 97,900 0.90 0.92 97,000 98,000 97,300 80,830 7,913,257,000
01/11/2021 97,000 -1.00 -1.03 98,000 98,200 97,000 105,750 10,257,750,000
31/10/2021 98,000 0.10 0.10 97,900 98,400 96,900 126,380 12,385,240,000
29/10/2021 98,000 0.10 0.10 97,900 98,400 96,900 126,380 12,385,240,000
28/10/2021 97,900 1.80 1.84 96,100 97,900 96,100 177,260 17,353,754,000
27/10/2021 96,100 2.10 2.19 94,000 96,500 94,300 142,860 13,728,846,000
26/10/2021 94,000 -0.10 -0.11 94,100 94,600 93,600 63,200 5,940,800,000
25/10/2021 94,100 -0.20 -0.21 94,300 95,900 94,100 80,060 7,533,646,000
23/10/2021 94,300 0.30 0.32 94,000 95,000 94,000 24,000 2,263,200,000
22/10/2021 94,300 0.30 0.32 94,000 95,000 94,000 24,000 2,263,200,000
21/10/2021 94,000 -1.00 -1.06 95,000 96,000 94,000 122,610 11,525,340,000
20/10/2021 95,000 -1.40 -1.47 96,400 96,700 94,000 156,100 14,829,500,000
19/10/2021 96,400 0.40 0.41 96,000 96,500 95,200 83,630 8,061,932,000
18/10/2021 96,000 -0.50 -0.52 96,500 97,000 95,000 124,790 11,979,840,000
16/10/2021 96,500 -0.20 -0.21 96,700 97,300 96,500 73,150 7,058,975,000
15/10/2021 96,500 -0.20 -0.21 96,700 97,300 96,500 73,150 7,058,975,000
14/10/2021 96,700 -0.30 -0.31 97,000 97,200 95,900 178,470 17,258,049,000
13/10/2021 97,000 0.10 0.10 97,000 98,000 97,000 142,630 13,835,110,000
12/10/2021 97,000 -0.50 -0.52 97,500 98,300 97,000 76,110 7,382,670,000
11/10/2021 97,500 0.50 0.51 97,000 98,400 96,800 109,600 10,686,000,000
08/10/2021 97,000 0.20 0.21 96,800 97,000 95,600 69,700 6,760,900,000
07/10/2021 96,800 1.20 1.24 95,600 96,800 95,000 79,720 7,716,896,000
06/10/2021 95,600 -0.30 -0.31 95,600 95,600 94,800 69,120 6,607,872,000
05/10/2021 95,600 1.00 1.05 94,600 96,100 95,100 97,370 9,308,572,000
04/10/2021 94,600 -1.30 -1.37 95,900 96,500 94,400 91,340 8,640,764,000
01/10/2021 95,900 -1.30 -1.36 97,200 98,200 95,800 161,190 15,458,121,000
30/09/2021 97,200 -1.30 -1.34 98,500 98,600 97,100 119,990 11,663,028,000
29/09/2021 98,500 -0.70 -0.71 99,200 99,500 97,500 56,500 5,565,250,000
28/09/2021 99,200 1.20 1.21 98,000 99,300 97,500 48,450 4,806,240,000
27/09/2021 98,000 -1.50 -1.53 99,500 99,700 98,000 46,550 4,561,900,000
26/09/2021 99,500 0.10 0.10 99,500 99,800 99,300 45,470 4,524,265,000
24/09/2021 99,500 0.10 0.10 99,500 99,800 99,300 45,470 4,524,265,000
23/09/2021 99,500 0.20 0.20 99,500 100,400 98,500 67,600 6,726,200,000
22/09/2021 99,500 1.50 1.51 98,000 99,500 98,000 36,280 3,609,860,000
21/09/2021 98,000 -1.60 -1.63 99,600 99,800 98,000 86,200 8,447,600,000
20/09/2021 99,600 2.40 2.41 97,200 101,000 97,300 127,790 12,727,884,000
17/09/2021 97,200 -0.90 -0.93 98,100 98,400 97,200 100,220 9,741,384,000
16/09/2021 98,100 1.00 1.02 97,100 98,900 97,500 57,040 5,595,624,000
15/09/2021 97,100 -1.20 -1.24 98,300 98,300 97,100 79,850 7,753,435,000
14/09/2021 98,300 0.20 0.20 98,100 98,500 97,000 123,050 12,095,815,000
13/09/2021 98,100 -1.10 -1.12 99,200 99,000 98,100 104,310 10,232,811,000
11/09/2021 99,200 -0.10 -0.10 99,300 99,800 98,600 85,780 8,509,376,000
10/09/2021 99,200 -0.10 -0.10 99,300 99,800 98,600 85,780 8,509,376,000
09/09/2021 99,300 -0.40 -0.40 99,700 100,100 98,600 81,720 8,114,796,000
08/09/2021 99,700 -0.30 -0.30 100,000 100,100 96,800 86,300 8,604,110,000
07/09/2021 100,000 0.20 0.20 100,000 100,800 99,800 104,180 10,418,000,000
06/09/2021 100,000 0.60 0.60 99,400 100,100 99,400 90,500 9,050,000,000
05/09/2021 99,400 2.40 2.41 97,000 98,800 97,000 112,770 11,209,338,000
03/09/2021 98,800 1.80 1.82 97,000 98,800 97,000 126,570 12,505,116,000
01/09/2021 99,400 0.30 0.30 99,400 99,900 96,000 90,750 9,020,550,000
31/08/2021 99,400 0.10 0.10 99,300 99,900 98,300 74,750 7,430,150,000
30/08/2021 99,300 1.50 1.51 97,800 99,400 97,800 122,170 12,131,481,000
27/08/2021 97,800 1.00 1.02 96,800 98,500 96,000 110,660 10,822,548,000
26/08/2021 96,800 -0.70 -0.72 97,500 99,000 96,800 107,690 10,424,392,000
25/08/2021 97,500 0.50 0.51 97,000 99,000 96,800 106,920 10,424,700,000
24/08/2021 97,000 -0.30 -0.31 97,300 99,200 96,500 106,910 10,370,270,000
23/08/2021 97,300 -2.80 -2.88 100,100 100,000 96,600 213,620 20,785,226,000
20/08/2021 100,100 -2.70 -2.70 102,800 101,900 99,400 179,850 18,002,985,000
19/08/2021 102,800 1.80 1.75 101,000 103,000 99,800 257,660 26,487,448,000
18/08/2021 101,000 0.70 0.69 101,000 102,500 99,700 184,800 18,664,800,000
17/08/2021 101,000 0.40 0.40 100,600 103,000 101,000 168,870 17,055,870,000
16/08/2021 100,600 1.00 0.99 99,600 100,600 99,000 199,240 20,043,544,000
13/08/2021 99,600 -0.30 -0.30 99,900 99,900 98,300 132,890 13,235,844,000
12/08/2021 99,900 -0.60 -0.60 100,500 100,800 99,500 98,660 9,856,134,000
11/08/2021 100,500 1.50 1.49 99,000 101,700 99,100 171,180 17,203,590,000
10/08/2021 99,000 0.70 0.71 98,300 99,200 98,500 155,640 15,408,360,000
09/08/2021 98,300 0.20 0.20 98,100 98,900 97,700 122,890 12,080,087,000
06/08/2021 98,100 -1.30 -1.33 99,400 99,800 98,100 111,440 10,932,264,000
05/08/2021 99,400 0.90 0.91 98,500 99,500 97,900 112,770 11,209,338,000
04/08/2021 98,500 -0.30 -0.30 98,800 99,300 98,100 116,030 11,428,955,000
03/08/2021 98,800 1.80 1.82 97,000 98,800 97,000 126,570 12,505,116,000
02/08/2021 97,000 -1.00 -1.03 98,000 98,700 96,400 128,500 12,464,500,000
30/07/2021 98,000 0.10 0.10 97,900 98,800 97,200 135,460 13,275,080,000
29/07/2021 97,900 0.90 0.92 97,000 97,900 97,000 119,180 11,667,722,000
28/07/2021 97,000 2.00 2.06 95,000 97,000 95,100 149,080 14,460,760,000
27/07/2021 95,000 -1.00 -1.05 96,000 97,600 95,000 265,420 25,214,900,000
26/07/2021 96,000 -1.00 -1.04 97,000 97,500 95,700 126,420 12,136,320,000
23/07/2021 97,000 -3.30 -3.40 100,300 99,800 97,000 170,030 16,492,910,000
21/07/2021 99,000 2.00 2.02 97,000 100,700 98,000 146,370 14,490,630,000
20/07/2021 100,200 3.20 3.19 97,000 101,000 93,500 238,600 23,907,720,000
19/07/2021 97,000 -5.50 -5.67 102,500 100,200 95,900 254,220 24,659,340,000
17/07/2021 102,500 -1.00 -0.98 102,500 103,400 101,000 146,730 15,039,825,000
16/07/2021 102,500 -1.00 -0.98 102,500 103,400 101,000 146,730 15,039,825,000
15/07/2021 102,500 0.70 0.68 101,800 104,500 100,200 231,940 23,773,850,000
14/07/2021 101,800 -1.60 -1.57 103,400 103,500 100,000 225,170 22,922,306,000
13/07/2021 103,400 -3.70 -3.58 107,100 106,900 102,100 186,530 19,287,202,000
12/07/2021 107,100 -2.70 -2.52 109,800 109,500 103,100 248,060 26,567,226,000
10/07/2021 109,800 -1.20 -1.09 111,000 111,100 106,800 293,690 32,247,162,000
09/07/2021 109,800 -1.20 -1.09 111,000 111,100 106,800 293,690 32,247,162,000
08/07/2021 111,000 -2.40 -2.16 113,400 113,000 109,000 138,410 15,363,510,000
07/07/2021 113,400 1.40 1.23 112,000 113,400 106,000 267,980 30,388,932,000
06/07/2021 112,000 -1.60 -1.43 113,600 115,000 112,000 166,960 18,699,520,000
05/07/2021 113,600 -1.30 -1.14 114,900 113,900 110,900 204,910 23,277,776,000
02/07/2021 114,900 -1.50 -1.31 116,400 116,600 114,000 172,720 19,845,528,000
01/07/2021 116,400 -0.10 -0.09 116,400 116,800 115,000 183,640 21,375,696,000
30/06/2021 116,400 2.40 2.06 114,000 117,200 114,000 276,800 32,219,520,000
29/06/2021 114,000 1.40 1.23 112,600 114,000 111,500 185,310 21,125,340,000
28/06/2021 112,600 0.10 0.09 112,600 113,000 111,100 152,450 17,165,870,000
25/06/2021 112,600 1.90 1.69 110,700 112,800 108,900 168,880 19,015,888,000
24/06/2021 110,700 1.00 0.90 109,700 110,800 107,800 114,340 12,657,438,000
23/06/2021 109,700 2.10 1.91 107,600 111,000 107,000 224,860 24,667,142,000
22/06/2021 107,600 1.00 0.93 106,600 108,500 106,500 148,190 15,945,244,000
21/06/2021 106,600 2.40 2.25 108,500 108,200 106,000 210,790 22,470,214,000
18/06/2021 108,500 4.30 3.96 104,200 109,000 104,300 323,490 35,098,665,000
17/06/2021 104,200 0.20 0.19 104,000 105,000 102,000 155,700 16,223,940,000
16/06/2021 104,000 1.20 1.15 102,800 106,000 102,500 289,840 30,143,360,000
15/06/2021 101,400 -0.60 -0.59 102,000 102,500 101,000 59,180 6,000,852,000
14/06/2021 102,000 -0.80 -0.78 102,800 103,400 101,300 145,970 14,888,940,000
11/06/2021 102,800 1.00 0.97 101,800 103,500 100,500 204,800 21,053,440,000
10/06/2021 101,800 -0.20 -0.20 102,000 102,900 100,000 226,250 23,032,250,000
09/06/2021 102,000 2.00 1.96 100,000 102,000 99,200 239,390 24,417,780,000
08/06/2021 100,000 -3.00 -3.00 103,000 104,000 100,000 235,160 23,516,000,000
07/06/2021 103,000 -1.90 -1.84 104,900 104,900 101,200 296,990 30,589,970,000
04/06/2021 104,900 -1.80 -1.72 106,700 106,500 104,100 240,580 25,236,842,000
03/06/2021 106,700 0.70 0.66 106,000 108,000 106,000 280,200 29,897,340,000
02/06/2021 106,000 2.30 2.17 103,700 107,500 103,700 427,410 45,305,460,000
01/06/2021 103,700 5.10 4.92 98,600 104,200 98,700 453,350 47,012,395,000
31/05/2021 98,600 3.80 3.85 99,600 101,000 98,300 262,100 25,843,060,000
28/05/2021 99,600 0.90 0.90 98,700 101,100 97,600 219,600 21,872,160,000
27/05/2021 98,700 -1.70 -1.72 100,400 100,400 98,000 145,500 14,360,850,000
26/05/2021 100,400 0.60 0.60 99,800 101,800 99,700 235,600 23,654,240,000
25/05/2021 99,800 2.40 2.40 97,400 100,000 97,400 381,600 38,083,680,000
24/05/2021 97,400 0.60 0.62 96,800 98,500 96,500 181,470 17,675,178,000
23/05/2021 96,800 -2.20 -2.27 99,000 98,000 96,000 145,920 14,125,056,000
21/05/2021 96,800 -2.20 -2.27 99,000 98,000 96,000 145,920 14,125,056,000
20/05/2021 99,000 4.90 4.95 94,100 99,000 94,100 190,410 18,850,590,000
19/05/2021 94,100 -0.50 -0.53 94,600 94,600 93,800 167,810 15,790,921,000
18/05/2021 94,600 -1.40 -1.48 96,000 96,000 94,500 210,340 19,898,164,000
17/05/2021 96,000 -0.90 -0.94 96,900 97,300 95,800 171,510 16,464,960,000
16/05/2021 96,900 0.10 0.10 96,800 98,300 96,600 140,360 13,600,884,000
14/05/2021 96,900 0.10 0.10 96,800 98,300 96,600 140,360 13,600,884,000
13/05/2021 96,800 -0.50 -0.52 97,300 97,800 96,800 169,800 16,436,640,000
12/05/2021 97,300 -0.60 -0.62 97,900 97,900 97,000 121,830 11,854,059,000
11/05/2021 97,900 -0.20 -0.20 98,100 99,300 97,500 117,150 11,468,985,000
10/05/2021 98,100 1.10 1.12 97,000 98,200 95,900 167,400 16,421,940,000
07/05/2021 97,000 -2.30 -2.37 99,300 99,000 96,700 228,480 22,162,560,000
06/05/2021 99,300 -1.90 -1.91 101,200 101,700 99,000 116,120 11,530,716,000
05/05/2021 101,200 2.10 2.08 99,100 102,000 99,100 182,670 18,486,204,000
04/05/2021 99,100 -0.90 -0.91 100,000 99,600 98,000 149,630 14,828,333,000
03/05/2021 103,600 6.70 6.47 96,900 103,600 90,200 116,234,500 12,041,894,200,000
30/04/2021 100,000 1.00 1.00 99,000 100,000 98,000 161,570 16,157,000,000
29/04/2021 100,000 1.00 1.00 99,000 100,000 98,000 161,570 16,157,000,000
28/04/2021 99,000 -0.60 -0.61 99,000 99,300 97,700 142,690 14,126,310,000
27/04/2021 99,000 0.40 0.40 98,600 99,600 97,700 119,180 11,798,820,000
26/04/2021 98,600 -5.40 -5.48 104,000 104,000 97,900 359,540 35,450,644,000
23/04/2021 104,000 1.00 0.96 103,000 104,000 100,500 228,530 23,767,120,000
22/04/2021 103,000 -0.10 -0.10 103,000 105,600 102,200 298,130 30,707,390,000
21/04/2021 103,000 4.50 4.37 98,500 105,000 98,500 627,420 64,624,260,000
20/04/2021 103,000 4.50 4.37 98,500 105,000 98,500 627,420 64,624,260,000
19/04/2021 98,500 2.20 2.23 96,300 98,500 95,800 138,750 13,666,875,000
16/04/2021 96,300 -1.20 -1.25 97,500 98,500 96,000 151,590 14,598,117,000
15/04/2021 97,500 -1.20 -1.23 98,700 99,800 96,800 215,280 20,989,800,000
14/04/2021 98,700 1.20 1.22 97,500 98,700 96,900 133,680 13,194,216,000
13/04/2021 97,500 -1.40 -1.44 98,900 100,000 97,500 167,090 16,291,275,000
12/04/2021 98,900 2.60 2.63 97,500 99,200 97,400 267,010 26,407,289,000
09/04/2021 97,500 -2.50 -2.56 100,000 99,500 97,500 210,170 20,491,575,000
08/04/2021 100,000 -1.90 -1.90 101,900 101,900 99,500 157,540 15,754,000,000
07/04/2021 101,900 -0.10 -0.10 101,900 102,000 100,400 118,270 12,051,713,000
06/04/2021 101,900 -0.10 -0.10 102,000 102,500 100,500 224,320 22,858,208,000
05/04/2021 102,000 4.20 4.12 97,800 102,800 98,600 359,240 36,642,480,000
02/04/2021 97,800 0.90 0.92 96,900 98,500 96,900 227,750 22,273,950,000
01/04/2021 96,900 2.10 2.17 94,800 97,700 95,200 269,760 26,139,744,000
31/03/2021 94,800 -0.60 -0.63 94,800 95,100 94,100 94,460 8,954,808,000
30/03/2021 94,800 -0.50 -0.53 95,300 95,300 94,100 174,870 16,577,676,000
29/03/2021 95,300 0.40 0.42 94,900 95,800 93,500 119,580 11,395,974,000
26/03/2021 94,900 -0.20 -0.21 95,100 95,500 93,700 119,680 11,357,632,000
25/03/2021 95,100 0.40 0.42 94,700 96,000 94,500 116,030 11,034,453,000
24/03/2021 94,700 -1.10 -1.16 95,800 95,900 94,100 142,250 13,471,075,000
23/03/2021 95,800 -1.20 -1.25 97,000 96,900 95,400 94,080 9,012,864,000
22/03/2021 97,000 2.80 2.89 94,200 97,500 95,400 190,200 18,449,400,000
19/03/2021 94,200 -3.30 -3.50 97,500 97,100 94,200 159,570 15,031,494,000
18/03/2021 97,500 1.90 1.95 95,600 97,500 95,500 160,910 15,688,725,000
17/03/2021 95,600 -0.10 -0.10 95,700 95,800 95,000 123,940 11,848,664,000
16/03/2021 95,700 -0.60 -0.63 96,300 96,000 95,100 65,580 6,276,006,000
15/03/2021 96,300 0.50 0.52 95,800 97,000 95,500 143,840 13,851,792,000
12/03/2021 95,800 -0.50 -0.52 96,300 96,500 94,500 125,980 12,068,884,000
11/03/2021 96,300 0.80 0.83 95,500 96,800 95,800 100,980 9,724,374,000
10/03/2021 95,500 0.50 0.52 95,000 95,800 94,000 106,390 10,160,245,000
09/03/2021 95,000 -0.20 -0.21 95,200 95,000 93,100 134,430 12,770,850,000
08/03/2021 95,200 -1.20 -1.26 96,400 97,000 95,000 150,180 14,297,136,000
05/03/2021 96,400 -0.90 -0.93 97,300 97,200 95,000 166,130 16,014,932,000
04/03/2021 97,300 -1.10 -1.13 98,400 99,500 93,100 111,810 10,879,113,000
03/03/2021 98,400 -0.90 -0.91 99,300 99,400 98,200 91,560 9,009,504,000
02/03/2021 99,300 0.10 0.10 99,200 101,800 98,000 118,960 11,812,728,000
01/03/2021 99,200 1.00 1.01 98,200 99,300 98,200 91,120 9,039,104,000
26/02/2021 98,200 0.30 0.31 98,200 99,000 97,000 107,070 10,514,274,000
25/02/2021 98,200 0.10 0.10 98,100 99,500 97,600 89,610 8,799,702,000
24/02/2021 98,100 -1.90 -1.94 100,000 101,000 96,500 126,530 12,412,593,000
23/02/2021 100,000 -0.60 -0.60 100,600 101,000 99,200 144,140 14,414,000,000
22/02/2021 100,600 -0.70 -0.70 101,300 102,000 100,300 138,870 13,970,322,000
19/02/2021 101,300 -0.70 -0.69 102,000 101,700 99,100 185,120 18,752,656,000
18/02/2021 102,000 2.00 1.96 100,000 102,000 98,000 168,890 17,226,780,000
17/02/2021 100,000 2.80 2.80 97,200 100,000 97,500 105,410 10,541,000,000
10/02/2021 97,200 3.10 3.19 94,100 97,400 93,100 297,890 28,954,908,000
09/02/2021 97,200 3.10 3.19 94,100 97,400 93,100 297,890 28,954,908,000
08/02/2021 94,100 -5.90 -6.27 100,000 99,800 93,100 290,220 27,309,702,000
05/02/2021 100,000 1.10 1.10 98,900 100,000 97,900 89,740 8,974,000,000
05/01/2021 99,500 0.50 0.50 99,000 100,000 99,000 12,280 1,221,860,000
04/01/2021 99,000 1.10 1.11 97,900 99,800 97,300 85,590 8,473,410,000
01/01/2021 97,900 -0.10 -0.10 97,900 99,000 97,000 367,140 35,943,006,000
31/12/2020 97,900 -0.10 -0.10 97,900 99,000 97,000 367,140 35,943,006,000
30/12/2020 97,900 -1.30 -1.33 99,200 99,600 97,500 509,510 49,881,029,000
29/12/2020 99,200 1.20 1.21 98,000 99,800 97,800 69,651 6,909,379,200
28/12/2020 98,000 0.40 0.41 97,600 98,200 97,300 83,609 8,193,682,000
27/12/2020 97,600 0.30 0.31 97,300 97,600 96,700 31,496 3,074,009,600
25/12/2020 97,600 0.30 0.31 97,300 97,600 96,700 31,496 3,074,009,600
24/12/2020 97,300 -0.20 -0.21 97,500 97,900 96,000 81,573 7,937,052,900
23/12/2020 97,500 -0.40 -0.41 97,900 98,500 96,900 66,639 6,497,302,500
22/12/2020 97,900 -1.00 -1.02 98,900 98,100 97,500 74,884 7,331,143,600
21/12/2020 98,900 0.00 ■■ 0.00 98,900 99,000 97,300 69,703 6,893,626,700
20/12/2020 98,900 2.90 2.93 96,000 98,900 96,000 105,320 10,416,148,000
18/12/2020 98,900 2.90 2.93 96,000 98,900 96,000 105,320 10,416,148,000
17/12/2020 96,000 -3.90 -4.06 99,900 98,600 95,000 230,596 22,137,216,000
16/12/2020 99,900 2.10 2.10 97,800 99,900 97,800 74,070 7,399,593,000
15/12/2020 97,800 -2.10 -2.15 99,900 99,800 96,500 143,326 14,017,282,800
14/12/2020 99,900 2.70 2.70 97,200 99,900 95,900 93,108 9,301,489,200
13/12/2020 97,200 0.00 ■■ 0.00 97,200 97,300 95,900 77,619 7,544,566,800
11/12/2020 97,200 0.00 ■■ 0.00 97,200 97,300 95,900 77,619 7,544,566,800
10/12/2020 97,200 0.70 0.72 96,500 97,700 96,400 129,982 12,634,250,400
09/12/2020 96,500 3.40 3.52 93,100 96,500 93,200 119,816 11,562,244,000
08/12/2020 93,100 0.00 ■■ 0.00 93,100 93,900 91,500 70,282 6,543,254,200
07/12/2020 93,100 2.00 2.15 91,100 93,300 91,400 94,546 8,802,232,600
04/12/2020 92,700 -0.80 -0.86 93,500 93,500 92,700 441,360 40,914,072,000
03/12/2020 93,500 0.00 ■■ 0.00 93,500 93,900 92,400 73,676 6,888,706,000
02/12/2020 93,500 1.50 1.60 92,000 93,500 91,500 74,671 6,981,738,500
01/12/2020 92,000 -1.00 -1.09 93,000 93,200 90,700 116,227 10,692,884,000
30/11/2020 94,500 0.50 0.53 94,000 94,500 93,200 1,210,580 114,399,810,000
27/11/2020 94,500 0.50 0.53 94,000 94,500 93,200 1,210,580 114,399,810,000
26/11/2020 94,000 0.50 0.53 93,500 94,000 92,600 698,350 65,644,900,000
25/11/2020 93,500 1.10 1.18 92,400 94,200 92,300 1,088,020 101,729,870,000
24/11/2020 92,400 0.80 0.87 91,600 92,400 90,800 996,580 92,083,992,000
23/11/2020 91,600 -0.90 -0.98 92,500 92,400 91,000 648,830 59,432,828,000
20/11/2020 92,500 2.30 2.49 90,200 92,500 90,100 123,196 11,395,630,000
19/11/2020 90,200 2.60 2.88 87,600 90,200 87,400 258,444 23,311,648,800
18/11/2020 87,600 -0.50 -0.57 87,600 87,700 87,000 906,810 79,436,556,000
17/11/2020 87,600 1.80 2.05 85,800 87,600 85,500 54,825 4,802,670,000
16/11/2020 85,800 -1.10 -1.28 86,900 87,800 85,000 125,034 10,727,917,200
13/11/2020 86,900 0.50 0.58 86,400 86,900 86,200 41,784 3,631,029,600
12/11/2020 86,400 1.50 1.74 84,900 86,500 85,600 40,535 3,502,224,000
11/11/2020 84,900 -0.20 -0.24 85,100 86,600 84,900 103,252 8,766,094,800
10/11/2020 85,100 -0.40 -0.47 85,500 87,300 85,100 151,152 12,863,035,200
09/11/2020 85,500 0.50 0.58 85,000 85,800 84,800 100,700 8,609,850,000
06/11/2020 85,000 0.00 ■■ 0.00 85,000 85,100 84,000 32,316 2,746,860,000
05/11/2020 85,000 0.00 ■■ 0.00 85,000 85,500 84,800 50,796 4,317,660,000
04/11/2020 85,000 0.00 ■■ 0.00 85,000 85,500 84,300 39,466 3,354,610,000
03/11/2020 85,000 -0.80 -0.94 85,800 85,900 84,700 30,855 2,622,675,000
02/11/2020 85,800 2.80 3.26 83,000 85,800 83,000 36,630 3,142,854,000
30/10/2020 83,000 -0.60 -0.72 83,600 84,400 82,800 109,061 9,052,063,000
29/10/2020 83,600 -0.60 -0.72 84,200 84,800 83,500 76,472 6,393,059,200
28/10/2020 84,200 -1.80 -2.14 86,000 86,500 83,500 86,633 7,294,498,600
27/10/2020 86,000 0.00 ■■ 0.00 86,000 87,300 85,500 116,932 10,056,152,000
26/10/2020 86,000 -1.50 -1.74 87,500 87,800 86,000 91,139 7,837,954,000
25/10/2020 87,500 0.90 1.03 86,600 87,500 86,700 65,783 5,756,012,500
23/10/2020 87,500 0.90 1.03 86,600 87,500 86,700 65,783 5,756,012,500
22/10/2020 86,600 0.40 0.46 86,200 86,600 85,100 132,061 11,436,482,600
21/10/2020 86,200 -1.50 -1.74 87,700 88,600 85,900 145,205 12,516,671,000
20/10/2020 87,700 0.20 0.23 87,500 87,800 86,900 107,578 9,434,590,600
19/10/2020 87,500 -0.70 -0.80 88,200 88,300 87,500 105,225 9,207,187,500
18/10/2020 88,200 -0.40 -0.45 88,600 88,600 87,500 66,885 5,899,257,000
16/10/2020 88,200 -0.40 -0.45 88,600 88,600 87,500 66,885 5,899,257,000
15/10/2020 88,600 0.40 0.45 88,200 88,600 86,800 1,424,740 126,231,964,000
14/10/2020 88,200 1.70 1.93 86,500 89,000 86,700 120,638 10,640,271,600
13/10/2020 86,500 0.60 0.69 85,900 86,900 85,500 81,453 7,045,684,500
12/10/2020 85,900 1.10 1.28 84,800 87,000 84,800 157,461 13,525,899,900
11/10/2020 84,800 0.00 ■■ 0.00 84,800 85,000 84,500 36,620 3,105,376,000
09/10/2020 84,800 0.00 ■■ 0.00 84,800 85,000 84,500 36,620 3,105,376,000
08/10/2020 84,800 -0.20 -0.24 85,000 85,500 83,800 54,914 4,656,707,200
07/10/2020 85,000 1.10 1.29 83,900 85,200 83,100 98,827 8,400,295,000
06/10/2020 83,900 0.40 0.48 83,500 84,400 83,200 110,506 9,271,453,400
05/10/2020 83,500 -0.50 -0.60 84,000 85,000 83,400 81,174 6,778,029,000
04/10/2020 84,000 -0.80 -0.95 84,800 85,000 80,000 89,084 7,483,056,000
02/10/2020 84,000 -0.80 -0.95 84,800 85,000 80,000 89,084 7,483,056,000
01/10/2020 84,800 0.70 0.83 84,100 85,100 84,200 36,703 3,112,414,400
30/09/2020 84,100 -0.50 -0.59 84,600 85,000 83,800 58,445 4,915,224,500
29/09/2020 84,600 -1.40 -1.65 86,000 86,100 83,800 160,909 13,612,901,400
28/09/2020 86,000 0.00 ■■ 0.00 86,000 86,200 85,400 125,476 10,790,936,000
25/09/2020 86,000 -0.10 -0.12 86,100 86,200 85,500 110,727 9,522,522,000
24/09/2020 86,100 0.70 0.81 85,400 86,200 84,100 162,873 14,023,365,300
23/09/2020 85,400 1.40 1.64 84,000 85,500 84,200 139,519 11,914,922,600
22/09/2020 84,000 1.00 1.19 83,000 84,400 82,800 174,696 14,674,464,000
21/09/2020 83,000 0.10 0.12 82,900 83,600 83,000 167,136 13,872,288,000
18/09/2020 82,900 0.40 0.48 82,500 83,000 82,400 118,840 9,851,836,000
17/09/2020 82,500 -0.40 -0.48 82,900 83,000 82,000 104,325 8,606,812,500
16/09/2020 82,900 0.40 0.48 82,500 83,100 82,000 62,803 5,206,368,700
15/09/2020 82,500 -0.50 -0.61 83,000 83,500 82,500 99,897 8,241,502,500
14/09/2020 83,000 0.70 0.84 82,300 83,100 82,700 59,468 4,935,844,000
11/09/2020 82,300 0.20 0.24 82,100 82,600 81,800 66,569 5,478,628,700
10/09/2020 82,100 -0.10 -0.12 82,200 83,300 82,100 68,970 5,662,437,000
09/09/2020 82,200 -0.30 -0.36 82,500 83,200 81,500 1,472,680 121,054,296,000
08/09/2020 82,500 -1.10 -1.33 83,600 83,900 82,300 198,556 16,380,870,000
07/09/2020 83,600 -1.30 -1.56 84,900 85,100 83,600 118,175 9,879,430,000
04/09/2020 84,900 -1.30 -1.53 86,200 86,100 84,800 242,536 20,591,306,400
03/09/2020 86,200 3.20 3.71 83,000 86,500 83,700 250,381 21,582,842,200
02/09/2020 83,000 0.00 ■■ 0.00 83,000 83,300 82,900 162,560 13,492,480,000
01/09/2020 83,000 0.00 ■■ 0.00 83,000 83,300 82,900 162,560 13,492,480,000
31/08/2020 83,000 -0.40 -0.48 83,400 84,500 82,800 97,131 8,061,873,000
28/08/2020 83,400 -0.10 -0.12 83,500 83,900 83,300 164,543 13,722,886,200
27/08/2020 83,500 0.00 ■■ 0.00 83,500 83,900 83,200 100,328 8,377,388,000
26/08/2020 83,500 -0.40 -0.48 83,900 83,900 83,400 158,574 13,240,929,000
25/08/2020 83,900 0.00 ■■ 0.00 83,900 84,900 83,900 174,840 14,669,076,000
24/08/2020 83,900 1.00 1.19 82,900 84,600 83,000 153,001 12,836,783,900
21/08/2020 82,900 -0.10 -0.12 83,000 83,200 82,600 128,174 10,625,624,600
20/08/2020 83,000 0.00 ■■ 0.00 83,000 84,500 83,000 109,362 9,077,046,000
19/08/2020 83,000 0.70 0.84 82,300 83,000 82,000 58,679 4,870,357,000
18/08/2020 82,300 0.00 ■■ 0.00 82,300 82,600 81,700 33,169 2,729,808,700
17/08/2020 82,300 0.30 0.36 82,000 82,900 81,700 38,948 3,205,420,400
14/08/2020 82,000 -1.00 -1.22 83,000 83,100 81,900 82,027 6,726,214,000
13/08/2020 83,000 0.90 1.08 82,100 83,000 82,000 38,532 3,198,156,000
12/08/2020 82,100 0.00 ■■ 0.00 82,100 82,300 81,900 31,043 2,548,630,300
11/08/2020 82,100 0.20 0.24 81,900 82,600 81,800 31,292 2,569,073,200
10/08/2020 81,900 -1.00 -1.22 82,900 83,200 81,900 57,657 4,722,108,300
07/08/2020 82,900 0.10 0.12 82,800 83,000 82,400 51,866 4,299,691,400
06/08/2020 82,800 0.10 0.12 82,700 83,100 81,900 80,235 6,643,458,000
05/08/2020 82,700 0.80 0.97 81,900 83,000 80,400 77,884 6,441,006,800
04/08/2020 81,900 3.10 3.79 78,800 81,900 79,400 61,684 5,051,919,600
03/08/2020 78,800 2.40 3.05 76,400 78,800 76,000 42,282 3,331,821,600
31/07/2020 76,400 -1.00 -1.31 77,400 77,400 76,000 67,294 5,141,261,600
30/07/2020 77,400 -0.10 -0.13 77,500 78,500 77,300 93,768 7,257,643,200
29/07/2020 77,500 -1.00 -1.29 78,500 78,000 75,100 83,357 6,460,167,500
28/07/2020 78,500 1.50 1.91 77,000 78,800 76,500 91,069 7,148,916,500
27/07/2020 77,000 -4.00 -5.19 81,000 80,000 76,000 127,457 9,814,189,000
26/07/2020 81,000 -1.50 -1.85 82,500 82,300 78,500 134,154 10,866,474,000
24/07/2020 81,000 -1.50 -1.85 82,500 82,300 78,500 134,154 10,866,474,000
23/07/2020 82,500 0.00 ■■ 0.00 82,500 82,800 82,100 135,087 11,144,677,500
22/07/2020 82,500 0.00 ■■ 0.00 82,500 82,500 82,200 62,532 5,158,890,000
21/07/2020 82,500 0.30 0.36 82,200 82,800 81,700 68,174 5,624,355,000
20/07/2020 82,200 -0.60 -0.73 82,800 82,700 81,700 69,683 5,727,942,600
19/07/2020 82,800 -0.70 -0.85 83,500 83,600 82,800 62,800 5,199,840,000
17/07/2020 82,800 -0.70 -0.85 83,500 83,600 82,800 62,800 5,199,840,000
16/07/2020 83,500 0.00 ■■ 0.00 83,500 83,900 82,900 109,119 9,111,436,500
15/07/2020 83,500 0.50 0.60 83,000 83,800 83,200 119,853 10,007,725,500
14/07/2020 83,000 0.10 0.12 82,900 83,000 82,200 42,711 3,545,013,000
13/07/2020 82,900 0.20 0.24 82,700 83,500 82,400 37,163 3,080,812,700
12/07/2020 82,700 -0.90 -1.09 83,600 83,600 82,100 91,856 7,596,491,200
10/07/2020 82,700 -0.90 -1.09 83,600 83,600 82,100 91,856 7,596,491,200
09/07/2020 83,600 0.60 0.72 83,000 83,900 83,300 96,217 8,043,741,200
08/07/2020 83,000 -0.40 -0.48 83,400 83,400 82,800 48,519 4,027,077,000
07/07/2020 83,400 0.50 0.60 82,900 84,200 83,300 133,683 11,149,162,200
06/07/2020 82,900 -0.10 -0.12 83,000 83,400 82,400 121,883 10,104,100,700
05/07/2020 83,000 0.40 0.48 82,600 83,300 82,200 37,034 3,073,822,000
03/07/2020 83,000 0.40 0.48 82,600 83,300 82,200 37,034 3,073,822,000
02/07/2020 82,600 -0.10 -0.12 82,700 83,200 81,000 46,904 3,874,270,400
01/07/2020 82,700 2.40 2.90 80,300 82,700 80,000 40,444 3,344,718,800
30/06/2020 80,300 -1.20 -1.49 81,500 82,500 80,000 70,999 5,701,219,700
29/06/2020 81,500 -1.80 -2.21 83,300 83,300 81,100 59,414 4,842,241,000
28/06/2020 83,300 -0.40 -0.48 83,700 84,700 83,000 355,930 29,648,969,000
26/06/2020 83,300 -0.40 -0.48 83,700 84,700 83,000 355,930 29,648,969,000
25/06/2020 83,700 -1.00 -1.19 84,700 84,400 82,700 50,665 4,240,660,500
24/06/2020 84,700 -1.30 -1.53 86,000 86,000 84,100 71,016 6,015,055,200
23/06/2020 86,000 0.50 0.58 85,500 87,000 85,300 91,723 7,888,178,000
22/06/2020 85,500 0.10 0.12 85,400 85,600 85,000 130,860 11,188,530,000
19/06/2020 85,400 0.40 0.47 85,000 86,000 85,000 72,397 6,182,703,800
18/06/2020 85,000 0.80 0.94 84,200 86,500 83,900 180,978 15,383,130,000
17/06/2020 84,200 0.50 0.59 83,700 85,200 83,800 737,830 62,125,286,000
16/06/2020 83,700 1.70 2.03 82,000 84,000 82,400 80,298 6,720,942,600
15/06/2020 82,000 -3.60 -4.39 85,600 85,800 81,800 121,854 9,992,028,000
14/06/2020 85,600 -2.40 -2.80 88,000 86,500 82,500 161,292 13,806,595,200
12/06/2020 85,600 -2.40 -2.80 88,000 86,500 82,500 161,292 13,806,595,200
11/06/2020 88,000 -1.60 -1.82 89,600 89,600 87,000 116,390 10,242,320,000
10/06/2020 89,600 0.10 0.11 89,500 89,800 89,300 79,359 7,110,566,400
09/06/2020 89,800 0.40 0.45 89,400 90,000 89,400 41,769 3,750,856,200
08/06/2020 89,400 0.40 0.45 89,000 90,200 88,400 80,224 7,172,025,600
06/06/2020 89,000 0.00 ■■ 0.00 89,000 89,300 87,000 81,057 7,214,073,000
05/06/2020 89,000 0.00 ■■ 0.00 89,000 89,300 87,000 81,057 7,214,073,000
04/06/2020 89,000 1.10 1.24 87,900 89,000 88,000 45,024 4,007,136,000
03/06/2020 87,900 1.30 1.48 86,600 87,900 86,900 46,275 4,067,572,500
02/06/2020 86,600 0.10 0.12 86,500 86,900 86,300 100,904 8,738,286,400
01/06/2020 86,500 1.30 1.50 85,200 86,700 85,500 72,531 6,273,931,500
31/05/2020 85,200 0.70 0.82 84,500 86,000 84,500 116,118 9,893,253,600
29/05/2020 85,200 0.70 0.82 84,500 86,000 84,500 116,118 9,893,253,600
28/05/2020 84,500 1.60 1.89 82,900 85,100 83,000 184,931 15,626,669,500
27/05/2020 82,900 0.40 0.48 82,500 84,400 82,900 81,777 6,779,313,300
26/05/2020 82,500 1.40 1.70 81,100 82,600 81,000 74,093 6,112,672,500
25/05/2020 81,100 0.10 0.12 81,000 81,300 80,800 70,871 5,747,638,100
24/05/2020 81,000 -0.20 -0.25 81,200 81,300 80,000 80,571 6,526,251,000
22/05/2020 81,000 -0.20 -0.25 81,200 81,300 80,000 80,571 6,526,251,000
21/05/2020 81,200 1.60 1.97 79,600 81,200 79,600 142,550 11,575,060,000
20/05/2020 79,600 0.60 0.75 79,000 79,700 78,400 71,020 5,653,192,000
19/05/2020 79,000 0.50 0.63 78,500 80,100 78,800 112,927 8,921,233,000
18/05/2020 78,500 2.50 3.18 76,000 79,000 75,800 100,269 7,871,116,500
17/05/2020 76,000 0.00 ■■ 0.00 76,000 76,500 75,600 159,624 12,131,424,000
15/05/2020 76,000 0.00 ■■ 0.00 76,000 76,500 75,600 159,624 12,131,424,000
14/05/2020 76,000 0.40 0.53 75,600 76,400 74,900 212,175 16,125,300,000
13/05/2020 75,600 0.00 ■■ 0.00 75,600 76,500 72,000 185,197 14,000,893,200
12/05/2020 75,600 1.10 1.46 74,500 76,000 74,400 219,950 16,628,220,000
11/05/2020 74,500 1.00 1.34 73,500 74,500 72,500 169,616 12,636,392,000
10/05/2020 73,500 3.80 5.17 69,700 74,200 69,800 386,559 28,412,086,500
08/05/2020 73,500 3.80 5.17 69,700 74,200 69,800 386,559 28,412,086,500
07/05/2020 69,700 2.10 3.01 67,600 69,700 67,700 193,654 13,497,683,800
06/05/2020 67,600 0.80 1.18 66,800 67,700 66,500 85,577 5,785,005,200
05/05/2020 66,800 -0.60 -0.90 67,400 67,700 66,800 100,764 6,731,035,200
04/05/2020 67,400 -0.60 -0.89 68,000 68,100 66,800 85,226 5,744,232,400
01/05/2020 68,000 1.00 1.47 67,000 68,100 67,000 152,375 10,361,500,000
30/04/2020 68,000 1.00 1.47 67,000 68,100 67,000 152,375 10,361,500,000
29/04/2020 68,000 1.00 1.47 67,000 68,100 67,000 152,375 10,361,500,000
28/04/2020 67,000 0.20 0.30 66,800 68,500 65,200 205,286 13,754,162,000
27/04/2020 66,800 -2.10 -3.14 68,900 69,900 66,800 254,706 17,014,360,800
26/04/2020 68,900 -0.30 -0.44 69,200 69,600 67,500 97,217 6,698,251,300
24/04/2020 68,900 -0.30 -0.44 69,200 69,600 67,500 97,217 6,698,251,300
23/04/2020 69,200 -0.10 -0.14 69,300 71,000 68,800 120,161 8,315,141,200
22/04/2020 69,300 -2.20 -3.17 71,500 71,100 69,000 161,229 11,173,169,700
21/04/2020 71,500 -0.40 -0.56 71,900 71,500 67,800 215,911 15,437,636,500
20/04/2020 71,900 0.50 0.70 71,400 72,400 70,800 102,603 7,377,155,700
19/04/2020 71,400 0.20 0.28 71,200 71,800 70,900 147,314 10,518,219,600
17/04/2020 71,400 0.20 0.28 71,200 71,800 70,900 147,314 10,518,219,600
16/04/2020 71,200 0.30 0.42 70,900 71,200 69,800 105,705 7,526,196,000
15/04/2020 70,900 1.00 1.41 69,900 71,300 69,700 101,774 7,215,776,600
14/04/2020 69,900 -0.90 -1.29 70,800 70,800 67,800 194,457 13,592,544,300
13/04/2020 70,800 0.20 0.28 70,600 71,800 70,000 104,683 7,411,556,400
12/04/2020 70,600 -0.40 -0.57 71,000 71,900 69,600 159,938 11,291,622,800
10/04/2020 70,600 -0.40 -0.57 71,000 71,900 69,600 159,938 11,291,622,800
09/04/2020 71,000 3.50 4.93 67,500 72,000 68,000 179,517 12,745,707,000
08/04/2020 67,500 -0.70 -1.04 68,200 68,200 66,800 177,838 12,004,065,000
07/04/2020 68,200 0.20 0.29 68,000 69,000 66,800 177,357 12,095,747,400
06/04/2020 68,000 2.50 3.68 65,500 68,300 66,000 211,120 14,356,160,000
03/04/2020 65,500 0.50 0.76 65,000 66,300 64,000 172,669 11,309,819,500
02/04/2020 65,000 3.00 4.62 62,000 65,900 61,500 122,932 7,990,580,000
01/04/2020 65,000 3.00 4.62 62,000 65,900 61,500 122,932 7,990,580,000
31/03/2020 62,000 1.00 1.61 61,000 64,100 60,000 95,750 5,936,500,000
30/03/2020 61,000 -3.10 -5.08 64,100 61,400 59,800 163,733 9,987,713,000
29/03/2020 64,100 0.90 1.40 63,200 65,900 62,500 156,962 10,061,264,200
27/03/2020 64,100 0.90 1.40 63,200 65,900 62,500 156,962 10,061,264,200
26/03/2020 63,200 1.20 1.90 62,000 64,700 61,500 148,459 9,382,608,800
25/03/2020 62,000 4.00 6.45 58,000 62,000 59,700 183,573 11,381,526,000
24/03/2020 58,000 0.80 1.38 57,200 58,400 56,600 149,807 8,688,806,000
23/03/2020 57,200 -4.30 -7.52 61,500 58,500 57,200 187,507 10,725,400,400
22/03/2020 61,500 -4.50 -7.32 66,000 66,300 61,500 276,336 16,994,664,000
20/03/2020 61,500 -4.50 -7.32 66,000 66,300 61,500 276,336 16,994,664,000
19/03/2020 66,000 -3.30 -5.00 69,300 68,700 66,000 119,115 7,861,590,000
18/03/2020 69,300 1.80 2.60 67,500 70,700 68,000 109,980 7,621,614,000
17/03/2020 67,500 0.40 0.59 67,100 67,500 63,600 136,459 9,210,982,500
16/03/2020 67,100 -3.90 -5.81 71,000 71,000 66,500 1,022,550 68,613,105,000
14/03/2020 71,000 -0.70 -0.99 71,700 73,000 66,700 1,859,750 132,042,250,000
13/03/2020 71,000 -0.70 -0.99 71,700 73,000 66,700 1,859,750 132,042,250,000
12/03/2020 71,700 -5.30 -7.39 77,000 73,000 71,700 1,582,400 113,458,080,000
11/03/2020 77,000 -2.90 -3.77 79,900 80,400 74,400 1,806,190 139,076,630,000
10/03/2020 79,900 1.30 1.63 78,600 79,900 75,400 143,323 11,451,507,700
09/03/2020 78,600 -5.90 -7.51 84,500 80,900 78,600 120,950 9,506,670,000
07/03/2020 84,500 1.40 1.66 83,100 85,700 82,000 88,475 7,476,137,500
06/03/2020 84,500 1.40 1.66 83,100 85,700 82,000 88,475 7,476,137,500
05/03/2020 83,100 1.40 1.68 81,700 83,600 82,200 83,371 6,928,130,100
04/03/2020 82,000 -0.20 -0.24 82,200 82,000 81,000 58,153 4,768,546,000
03/03/2020 82,200 0.40 0.49 81,800 83,500 82,200 84,827 6,972,779,400
02/03/2020 81,800 -0.60 -0.73 82,400 82,200 81,300 66,898 5,472,256,400
28/02/2020 82,400 -1.60 -1.94 84,000 83,400 80,100 171,008 14,091,059,200
27/02/2020 84,000 -1.00 -1.19 85,000 84,600 82,900 122,798 10,315,032,000
26/02/2020 85,000 -1.20 -1.41 86,200 86,000 84,000 116,303 9,885,755,000
25/02/2020 86,200 -1.00 -1.16 87,200 87,000 85,800 122,953 10,598,548,600
24/02/2020 87,200 -1.80 -2.06 89,000 88,000 86,000 99,591 8,684,335,200
21/02/2020 89,000 -0.50 -0.56 89,500 89,500 89,000 89,835 7,995,315,000
20/02/2020 89,500 0.00 ■■ 0.00 89,500 90,400 89,200 54,112 4,843,024,000
19/02/2020 89,500 0.10 0.11 89,400 89,500 89,000 26,401 2,362,889,500
18/02/2020 89,400 0.00 ■■ 0.00 89,400 89,600 89,000 43,288 3,869,947,200
17/02/2020 89,400 0.10 0.11 89,300 89,900 89,100 34,390 3,074,466,000
15/02/2020 89,300 0.00 ■■ 0.00 89,300 89,800 89,000 43,280 3,864,904,000
14/02/2020 89,300 0.00 ■■ 0.00 89,300 89,800 89,000 43,280 3,864,904,000
13/02/2020 89,300 -0.10 -0.11 89,400 89,500 88,800 63,327 5,655,101,100
12/02/2020 89,400 0.20 0.22 89,200 89,800 89,100 60,975 5,451,165,000
11/02/2020 89,200 0.30 0.34 88,900 89,500 88,900 52,021 4,640,273,200
10/02/2020 88,900 -1.10 -1.24 90,000 89,500 88,500 60,706 5,396,763,400
09/02/2020 90,000 0.60 0.67 89,400 90,800 89,000 117,054 10,534,860,000
07/02/2020 90,000 0.60 0.67 89,400 90,800 89,000 117,054 10,534,860,000
06/02/2020 89,400 0.50 0.56 88,900 90,900 88,800 88,957 7,952,755,800
05/02/2020 88,900 -0.90 -1.01 89,800 90,400 88,800 73,131 6,501,345,900
04/02/2020 89,800 1.10 1.22 88,700 89,800 87,700 111,841 10,043,321,800
03/02/2020 88,700 0.00 ■■ 0.00 88,700 90,200 83,000 145,707 12,924,210,900
02/02/2020 88,700 -0.20 -0.23 88,900 89,800 87,700 127,016 11,266,319,200
31/01/2020 88,700 -0.20 -0.23 88,900 89,800 87,700 127,016 11,266,319,200
30/01/2020 88,900 -4.50 -5.06 93,400 92,400 87,000 354,156 31,484,468,400
29/01/2020 93,400 -0.60 -0.64 94,000 95,000 93,100 87,771 8,197,811,400
28/01/2020 93,400 -0.60 -0.64 94,000 95,000 93,100 87,771 8,197,811,400
27/01/2020 93,400 -0.60 -0.64 94,000 95,000 93,100 87,771 8,197,811,400
26/01/2020 93,400 -0.60 -0.64 94,000 95,000 93,100 87,771 8,197,811,400
24/01/2020 93,400 -0.60 -0.64 94,000 95,000 93,100 87,771 8,197,811,400
23/01/2020 93,400 -0.60 -0.64 94,000 95,000 93,100 87,771 8,197,811,400
22/01/2020 93,400 -0.60 -0.64 94,000 95,000 93,100 87,771 8,197,811,400
21/01/2020 94,000 -0.10 -0.11 94,000 94,600 93,600 749,590 70,461,460,000
20/01/2020 94,000 -0.50 -0.53 94,500 94,800 93,500 832,190 78,225,860,000
17/01/2020 94,500 5.00 5.29 89,500 94,500 89,500 2,219,790 209,770,155,000
16/01/2020 89,500 0.20 0.22 89,300 90,300 88,900 1,171,580 104,856,410,000
15/01/2020 89,300 -0.10 -0.11 89,400 89,600 88,800 1,471,860 131,437,098,000
14/01/2020 89,500 0.10 0.11 89,400 90,000 89,300 259,970 23,267,315,000
13/01/2020 89,400 -0.10 -0.11 89,500 89,800 89,000 104,464 9,339,081,600
10/01/2020 89,500 0.80 0.89 88,700 90,400 87,900 152,692 13,665,934,000
09/01/2020 88,700 1.70 1.92 87,000 88,900 87,700 72,267 6,410,082,900
08/01/2020 87,000 -0.80 -0.92 87,800 87,900 86,200 72,228 6,283,836,000
07/01/2020 87,800 0.30 0.34 87,500 87,900 85,400 101,327 8,896,510,600
06/01/2020 87,500 -2.40 -2.74 89,900 89,500 87,500 88,011 7,700,962,500
03/01/2020 89,900 -0.90 -1.00 90,800 91,800 89,900 53,613 4,819,808,700
02/01/2020 90,800 0.60 0.66 90,200 91,400 89,700 38,629 3,507,513,200
31/12/2019 90,200 -0.80 -0.89 91,000 91,100 90,100 23,077 2,081,545,400
30/12/2019 91,000 0.50 0.55 90,500 92,200 90,000 66,014 6,007,274,000
28/12/2019 90,500 1.10 1.22 89,400 90,500 88,300 49,887 4,514,773,500
27/12/2019 90,500 1.10 1.22 89,400 90,500 88,300 49,887 4,514,773,500
26/12/2019 89,400 -0.50 -0.56 89,900 90,500 89,000 40,411 3,612,743,400
25/12/2019 89,900 -0.10 -0.11 90,000 90,900 89,000 23,088 2,075,611,200
24/12/2019 90,000 -0.90 -1.00 90,900 90,800 88,900 50,760 4,568,400,000
23/12/2019 90,900 2.60 2.86 88,300 91,000 88,900 93,725 8,519,602,500
21/12/2019 88,300 0.30 0.34 88,000 88,500 87,800 389,360 34,380,488,000
20/12/2019 88,300 0.30 0.34 88,000 88,500 87,800 389,360 34,380,488,000
19/12/2019 88,000 1.30 1.48 86,700 88,200 86,000 101,496 8,931,648,000
18/12/2019 86,700 1.40 1.61 85,300 86,700 85,300 84,574 7,332,565,800
17/12/2019 85,300 -0.70 -0.82 86,000 87,000 85,300 26,625 2,271,112,500
16/12/2019 86,000 -2.40 -2.79 88,400 88,400 85,000 66,555 5,723,730,000
14/12/2019 88,400 0.90 1.02 87,500 88,500 87,500 74,680 6,601,712,000
13/12/2019 88,400 0.90 1.02 87,500 88,500 87,500 74,680 6,601,712,000
12/12/2019 87,500 1.60 1.83 85,900 88,000 86,000 46,475 4,066,562,500
11/12/2019 85,900 0.50 0.58 85,400 86,000 85,200 41,508 3,565,537,200
10/12/2019 85,400 0.20 0.23 85,200 85,900 85,000 51,229 4,374,956,600
09/12/2019 85,200 0.30 0.35 84,900 85,700 84,400 40,074 3,414,304,800
07/12/2019 84,900 0.10 0.12 84,800 85,200 84,400 25,640 2,176,836,000
06/12/2019 84,900 0.10 0.12 84,800 85,200 84,400 25,640 2,176,836,000
05/12/2019 84,800 0.10 0.12 84,700 85,700 84,600 37,849 3,209,595,200
04/12/2019 84,500 2.50 2.96 82,000 84,800 81,500 37,673 3,183,368,500
03/12/2019 82,000 -1.50 -1.83 83,500 84,100 82,000 63,537 5,210,034,000
02/12/2019 83,500 -1.80 -2.16 85,300 85,700 83,000 43,880 3,663,980,000
29/11/2019 85,300 0.00 ■■ 0.00 85,300 85,800 85,000 31,800 2,712,540,000
28/11/2019 85,300 -1.00 -1.17 86,300 86,300 84,900 49,465 4,219,364,500
27/11/2019 86,300 1.60 1.85 84,700 87,000 85,300 48,436 4,180,026,800
26/11/2019 84,700 0.20 0.24 84,500 85,800 84,500 72,713 6,158,791,100
25/11/2019 84,500 -1.00 -1.18 85,500 86,000 82,600 144,555 12,214,897,500
23/11/2019 85,500 -2.00 -2.34 87,500 88,500 85,200 134,623 11,510,266,500
22/11/2019 85,500 -2.00 -2.34 87,500 88,500 85,200 134,623 11,510,266,500
21/11/2019 87,500 -2.00 -2.29 89,500 89,700 87,500 100,067 8,755,862,500
20/11/2019 89,500 -1.50 -1.68 91,000 91,000 89,500 51,628 4,620,706,000
19/11/2019 91,000 3.40 3.74 87,600 91,000 88,000 52,656 4,791,696,000
18/11/2019 87,600 -2.10 -2.40 89,700 89,900 87,500 70,055 6,136,818,000
15/11/2019 89,700 -1.20 -1.34 90,900 91,000 89,400 56,527 5,070,471,900
14/11/2019 90,900 0.40 0.44 90,500 91,400 90,200 37,532 3,411,658,800
13/11/2019 90,500 -1.20 -1.33 91,700 92,200 90,000 70,655 6,394,277,500
12/11/2019 91,700 0.40 0.44 91,300 92,100 91,300 59,582 5,463,669,400
11/11/2019 91,300 -0.20 -0.22 91,500 91,800 91,000 42,379 3,869,202,700
09/11/2019 91,500 0.20 0.22 91,300 91,900 90,800 41,651 3,811,066,500
08/11/2019 91,500 0.20 0.22 91,300 91,900 90,800 41,651 3,811,066,500
07/11/2019 91,300 0.30 0.33 91,000 91,900 91,000 36,085 3,294,560,500
06/11/2019 91,000 0.20 0.22 90,800 92,300 90,700 67,323 6,126,393,000
05/11/2019 90,800 -1.20 -1.32 92,000 92,500 90,700 61,663 5,599,000,400
04/11/2019 88,800 1.10 1.24 87,700 89,400 87,500 107,147 9,514,653,600
01/11/2019 88,800 1.10 1.24 87,700 89,400 87,500 107,147 9,514,653,600
31/10/2019 87,700 -0.10 -0.11 87,800 88,500 87,600 31,934 2,800,611,800
30/10/2019 87,800 1.40 1.59 86,400 88,200 86,100 60,771 5,335,693,800
29/10/2019 86,400 -1.00 -1.16 87,400 87,500 86,300 70,262 6,070,636,800
28/10/2019 87,400 -0.60 -0.69 88,000 88,200 87,400 38,385 3,354,849,000
26/10/2019 88,000 1.10 1.25 86,900 88,500 86,600 83,821 7,376,248,000
25/10/2019 88,000 1.10 1.25 86,900 88,500 86,600 83,821 7,376,248,000
24/10/2019 86,900 1.60 1.84 85,300 87,000 85,100 66,018 5,736,964,200
23/10/2019 85,300 -0.10 -0.12 85,400 85,800 84,600 53,812 4,590,163,600
22/10/2019 85,400 1.20 1.41 84,200 85,800 84,200 47,309 4,040,188,600
21/10/2019 84,200 -0.80 -0.95 85,000 84,900 83,600 56,147 4,727,577,400
18/10/2019 85,000 -0.20 -0.24 85,200 85,800 84,800 41,724 3,546,540,000
17/10/2019 85,200 -0.90 -1.06 86,100 86,400 84,800 102,387 8,723,372,400
16/10/2019 86,100 0.90 1.05 85,200 86,300 85,700 66,874 5,757,851,400
15/10/2019 85,200 0.20 0.23 85,000 85,400 84,700 64,840 5,524,368,000
14/10/2019 85,000 -0.30 -0.35 85,300 86,000 85,000 62,080 5,276,800,000
11/10/2019 85,300 0.70 0.82 84,600 85,400 84,400 73,037 6,230,056,100
10/10/2019 84,600 0.10 0.12 84,500 85,200 84,500 75,367 6,376,048,200
09/10/2019 84,500 -0.60 -0.71 85,100 85,700 84,500 86,016 7,268,352,000
08/10/2019 85,100 2.30 2.70 82,800 85,300 82,800 146,194 12,441,109,400
07/10/2019 82,800 -0.20 -0.24 83,000 84,500 82,800 113,439 9,392,749,200
04/10/2019 83,000 1.00 1.20 82,000 83,500 81,800 112,170 9,310,110,000
03/10/2019 82,000 0.00 ■■ 0.00 82,000 82,000 80,600 100,381 8,231,242,000
02/10/2019 82,000 -1.40 -1.71 83,400 83,700 81,700 122,465 10,042,130,000
01/10/2019 83,400 1.30 1.56 82,100 83,600 81,800 79,510 6,631,134,000
30/09/2019 82,100 -0.80 -0.97 82,900 83,300 81,900 77,577 6,369,071,700
27/09/2019 82,900 1.90 2.29 81,000 83,100 80,800 138,849 11,510,582,100
26/09/2019 81,000 0.30 0.37 80,700 81,300 80,300 104,019 8,425,539,000
25/09/2019 80,700 0.10 0.12 80,600 80,900 79,400 72,934 5,885,773,800
24/09/2019 80,600 1.60 1.99 79,000 80,800 78,900 79,147 6,379,248,200
23/09/2019 79,000 -2.00 -2.53 81,000 81,900 79,000 118,710 9,378,090,000
20/09/2019 81,000 -0.50 -0.62 81,500 82,800 81,000 279,408 22,632,048,000
19/09/2019 81,500 0.90 1.10 80,600 81,700 80,500 52,723 4,296,924,500
18/09/2019 80,600 -0.50 -0.62 81,100 82,500 80,500 80,982 6,527,149,200
17/09/2019 81,100 0.10 0.12 81,000 81,300 80,500 89,629 7,268,911,900
16/09/2019 81,000 -0.90 -1.11 81,900 82,700 80,800 69,731 5,648,211,000
13/09/2019 81,900 2.40 2.93 79,500 82,000 79,800 140,878 11,537,908,200
12/09/2019 79,500 1.30 1.64 78,200 79,500 78,500 80,024 6,361,908,000
11/09/2019 78,200 0.50 0.64 77,700 78,500 77,300 14,145 1,106,139,000
10/09/2019 78,600 1.40 1.78 77,200 79,200 77,100 159,920 12,569,712,000
09/09/2019 77,200 -0.10 -0.13 77,300 77,400 77,000 23,644 1,825,316,800
06/09/2019 77,300 -0.30 -0.39 77,600 78,000 77,000 28,799 2,226,162,700
05/09/2019 77,600 0.30 0.39 77,300 78,800 77,200 40,890 3,173,064,000
04/09/2019 77,300 -0.50 -0.65 77,800 77,500 76,900 52,777 4,079,662,100
03/09/2019 77,800 0.10 0.13 77,700 77,900 76,700 58,083 4,518,857,400
30/08/2019 77,700 0.90 1.16 76,800 77,700 77,000 28,013 2,176,610,100
29/08/2019 76,800 -0.20 -0.26 77,000 77,400 76,500 42,224 3,242,803,200
28/08/2019 77,000 0.50 0.65 76,500 77,300 76,800 58,881 4,533,837,000
27/08/2019 76,500 -1.30 -1.70 77,800 78,800 76,000 111,648 8,541,072,000
26/08/2019 77,800 -1.40 -1.80 79,200 78,600 77,500 67,222 5,229,871,600
23/08/2019 79,200 -0.80 -1.01 80,000 80,200 79,200 45,150 3,575,880,000
22/08/2019 80,000 0.00 ■■ 0.00 80,000 80,400 79,600 76,209 6,096,720,000
21/08/2019 80,000 3.10 3.88 76,900 80,300 76,700 192,772 15,421,760,000
20/08/2019 76,900 0.10 0.13 76,800 77,800 76,700 45,376 3,489,414,400
19/08/2019 76,800 -1.10 -1.43 77,900 78,500 76,700 69,274 5,320,243,200
16/08/2019 77,900 -1.10 -1.41 79,000 78,600 77,800 55,118 4,293,692,200
15/08/2019 79,000 2.70 3.42 76,300 79,000 74,600 51,033 4,031,607,000
14/08/2019 76,300 0.00 ■■ 0.00 76,300 78,000 76,300 35,475 2,706,742,500
13/08/2019 76,300 -1.40 -1.83 77,700 77,500 75,900 80,930 6,174,959,000
12/08/2019 77,700 -0.80 -1.03 78,500 78,800 77,200 47,500 3,690,750,000
09/08/2019 78,500 0.00 ■■ 0.00 78,500 79,400 78,400 63,863 5,013,245,500
08/08/2019 78,500 0.10 0.13 78,400 79,800 78,100 61,253 4,808,360,500
07/08/2019 78,400 2.10 2.68 76,300 78,400 76,300 56,783 4,451,787,200
06/08/2019 76,300 -1.10 -1.44 77,400 76,900 75,800 117,252 8,946,327,600
05/08/2019 77,400 -1.70 -2.20 79,100 79,700 77,100 85,757 6,637,591,800
02/08/2019 79,100 -1.40 -1.77 80,500 80,500 79,100 68,000 5,378,800,000
01/08/2019 80,500 0.30 0.37 80,200 80,500 79,700 53,885 4,337,742,500
31/07/2019 80,200 -0.40 -0.50 80,600 80,500 79,600 51,282 4,112,816,400
30/07/2019 80,600 -0.40 -0.50 81,000 82,500 80,600 113,349 9,135,929,400
29/07/2019 81,000 2.50 3.09 78,500 81,000 78,300 98,683 7,993,323,000
26/07/2019 78,500 0.80 1.02 77,700 79,700 77,500 94,226 7,396,741,000
25/07/2019 77,700 0.80 1.03 76,900 77,800 76,700 45,736 3,553,687,200
24/07/2019 76,900 -2.00 -2.60 78,900 79,500 76,500 138,062 10,616,967,800
23/07/2019 78,900 -0.10 -0.13 79,000 79,300 78,500 62,606 4,939,613,400
22/07/2019 79,000 0.00 ■■ 0.00 79,000 79,500 78,700 93,052 7,351,108,000
19/07/2019 79,000 2.60 3.29 76,400 79,800 76,400 131,676 10,402,404,000
18/07/2019 76,400 0.20 0.26 76,200 77,200 75,600 85,868 6,560,315,200
17/07/2019 76,200 -1.00 -1.31 77,200 77,100 75,800 80,235 6,113,907,000
16/07/2019 77,200 2.20 2.85 75,000 78,000 75,400 190,120 14,677,264,000
15/07/2019 75,000 1.30 1.73 73,700 75,000 73,700 108,993 8,174,475,000
12/07/2019 73,700 -0.30 -0.41 74,000 74,500 73,600 92,621 6,826,167,700
11/07/2019 74,000 1.50 2.03 72,500 74,600 72,600 128,698 9,523,652,000
10/07/2019 72,500 0.60 0.83 71,900 72,700 71,900 63,916 4,633,910,000
09/07/2019 71,900 0.60 0.83 71,300 71,900 70,600 66,855 4,806,874,500
08/07/2019 71,300 -1.30 -1.82 72,600 72,300 71,000 72,330 5,157,129,000
05/07/2019 72,600 0.10 0.14 72,500 72,600 72,000 42,562 3,090,001,200
04/07/2019 72,500 2.90 4.00 69,600 72,500 69,700 112,501 8,156,322,500
03/07/2019 69,600 -0.90 -1.29 70,500 71,000 69,600 79,672 5,545,171,200
02/07/2019 70,500 -0.80 -1.13 71,300 71,500 70,300 36,302 2,559,291,000
01/07/2019 71,300 0.80 1.12 70,500 71,900 70,900 56,564 4,033,013,200
28/06/2019 70,500 1.00 1.42 69,500 72,000 68,400 83,014 5,852,487,000
27/06/2019 69,500 -1.00 -1.44 70,500 71,000 69,400 118,715 8,250,692,500
26/06/2019 70,500 -1.90 -2.70 72,400 72,500 70,500 91,885 6,477,892,500
25/06/2019 72,400 -0.60 -0.83 73,000 72,800 72,000 39,084 2,829,681,600
24/06/2019 73,000 2.00 2.74 71,000 73,800 71,000 140,741 10,274,093,000
21/06/2019 71,000 -0.50 -0.70 71,500 72,000 71,000 178,593 12,680,103,000
20/06/2019 71,500 1.70 2.38 69,800 71,500 69,600 93,429 6,680,173,500
19/06/2019 69,800 -0.50 -0.72 70,300 70,700 69,400 76,731 5,355,823,800
18/06/2019 70,300 1.10 1.56 69,200 70,500 68,200 95,812 6,735,583,600
17/06/2019 69,200 0.00 ■■ 0.00 69,200 70,300 69,000 101,852 7,048,158,400
16/06/2019 69,200 1.90 2.75 67,300 69,600 67,300 247,877 17,153,088,400
14/06/2019 69,200 1.90 2.75 67,300 69,600 67,300 247,877 17,153,088,400
13/06/2019 67,300 0.30 0.45 67,000 67,500 66,400 54,696 3,681,040,800
11/06/2019 67,400 0.70 1.04 66,700 67,500 66,500 28,010 1,887,874,000
10/06/2019 66,700 1.10 1.65 65,600 67,500 66,000 58,546 3,905,018,200
09/06/2019 65,600 -0.30 -0.46 65,900 67,000 65,200 49,088 3,220,172,800
07/06/2019 65,600 -0.30 -0.46 65,900 67,000 65,200 49,088 3,220,172,800
06/06/2019 65,900 -0.80 -1.21 66,700 66,700 65,000 39,455 2,600,084,500
05/06/2019 66,700 -0.50 -0.75 67,200 67,500 66,700 26,912 1,795,030,400
04/06/2019 67,200 0.70 1.04 66,500 67,500 65,900 38,778 2,605,881,600
03/06/2019 66,500 -0.70 -1.05 67,200 67,200 64,000 59,366 3,947,839,000
02/06/2019 67,200 -0.50 -0.74 67,700 68,000 66,800 71,209 4,785,244,800
31/05/2019 67,200 -0.50 -0.74 67,700 68,000 66,800 71,209 4,785,244,800
30/05/2019 67,700 0.20 0.30 67,500 68,100 67,300 32,090 2,172,493,000
29/05/2019 67,500 0.10 0.15 67,400 68,100 67,200 31,351 2,116,192,500
28/05/2019 67,400 0.00 ■■ 0.00 67,400 68,600 66,800 66,440 4,478,056,000
27/05/2019 67,400 0.90 1.34 66,500 67,800 66,500 34,132 2,300,496,800
26/05/2019 66,500 -1.10 -1.65 67,600 68,000 66,100 93,125 6,192,812,500
24/05/2019 66,500 -1.10 -1.65 67,600 68,000 66,100 93,125 6,192,812,500
23/05/2019 67,600 0.40 0.59 67,200 68,000 67,100 37,844 2,558,254,400
22/05/2019 67,200 -0.50 -0.74 67,700 68,600 67,000 66,270 4,453,344,000
21/05/2019 67,700 -0.10 -0.15 67,800 68,400 67,700 47,317 3,203,360,900
20/05/2019 67,800 1.00 1.47 66,800 68,100 66,700 60,706 4,115,866,800
19/05/2019 66,800 0.00 ■■ 0.00 66,800 67,000 66,600 44,904 2,999,587,200
17/05/2019 66,800 0.00 ■■ 0.00 66,800 67,000 66,600 44,904 2,999,587,200
16/05/2019 66,800 0.00 ■■ 0.00 66,800 67,400 66,800 41,221 2,753,562,800
15/05/2019 66,800 0.20 0.30 66,600 67,400 66,500 73,423 4,904,656,400
14/05/2019 66,600 0.70 1.05 65,900 66,600 65,400 62,848 4,185,676,800
13/05/2019 65,900 0.30 0.46 65,600 66,100 65,600 47,542 3,133,017,800
12/05/2019 65,600 0.10 0.15 65,500 66,100 65,200 55,437 3,636,667,200
10/05/2019 65,600 0.10 0.15 65,500 66,100 65,200 55,437 3,636,667,200
09/05/2019 65,500 0.40 0.61 65,100 66,000 65,100 65,918 4,317,629,000
08/05/2019 65,100 -0.50 -0.77 65,600 65,600 64,600 94,712 6,165,751,200
07/05/2019 65,600 -0.70 -1.07 66,300 67,000 64,800 110,306 7,236,073,600
06/05/2019 66,300 -0.40 -0.60 66,700 66,800 65,900 36,456 2,417,032,800
05/05/2019 66,700 -0.20 -0.30 66,900 67,200 66,100 78,978 5,267,832,600
03/05/2019 66,700 -0.20 -0.30 66,900 67,200 66,100 78,978 5,267,832,600
02/05/2019 66,900 -1.00 -1.49 67,900 67,900 66,400 62,843 4,204,196,700
01/05/2019 67,900 0.20 0.29 67,700 68,300 67,500 27,726 1,882,595,400
30/04/2019 67,900 0.20 0.29 67,700 68,300 67,500 27,726 1,882,595,400
29/04/2019 67,900 0.20 0.29 67,700 68,300 67,500 27,726 1,882,595,400
28/04/2019 67,900 0.20 0.29 67,700 68,300 67,500 27,726 1,882,595,400
26/04/2019 67,900 0.20 0.29 67,700 68,300 67,500 27,726 1,882,595,400
25/04/2019 67,700 -0.80 -1.18 68,500 68,500 67,700 34,870 2,360,699,000
24/04/2019 68,500 1.00 1.46 67,500 69,200 67,500 68,454 4,689,099,000
23/04/2019 67,500 -0.40 -0.59 67,900 68,000 66,100 126,062 8,509,185,000
22/04/2019 67,900 -0.10 -0.15 68,000 68,100 67,000 31,321 2,126,695,900
21/04/2019 68,000 0.10 0.15 67,900 68,500 67,900 23,255 1,581,340,000
19/04/2019 68,000 0.10 0.15 67,900 68,500 67,900 23,255 1,581,340,000
18/04/2019 67,900 -0.10 -0.15 68,000 68,700 67,500 55,482 3,767,227,800
17/04/2019 68,000 0.60 0.88 67,400 68,200 67,000 51,671 3,513,628,000
16/04/2019 67,400 -0.60 -0.89 68,000 68,000 66,400 40,464 2,727,273,600
15/04/2019 68,000 -0.50 -0.74 68,500 68,600 67,600 35,540 2,416,720,000
12/04/2019 68,000 -0.50 -0.74 68,500 68,600 67,600 35,540 2,416,720,000
11/04/2019 68,500 -0.40 -0.58 68,900 69,000 67,700 40,509 2,774,866,500
10/04/2019 68,900 -0.90 -1.31 69,800 69,500 68,800 71,903 4,954,116,700
09/04/2019 69,800 0.10 0.14 69,700 70,000 69,400 75,918 5,299,076,400
08/04/2019 69,700 1.60 2.30 68,100 69,700 67,900 112,190 7,819,643,000
05/04/2019 68,100 0.40 0.59 67,700 68,200 67,800 47,753 3,251,979,300
04/04/2019 67,700 0.50 0.74 67,200 67,900 66,800 94,896 6,424,459,200
03/04/2019 67,200 -0.30 -0.45 67,500 67,600 66,500 44,565 2,994,768,000
02/04/2019 67,500 -0.30 -0.44 67,800 68,500 67,500 55,697 3,759,547,500
01/04/2019 67,800 0.50 0.74 67,300 67,900 67,600 68,406 4,637,926,800
31/03/2019 55,400 0.40 0.72 55,000 56,000 54,800 1,430,640 79,257,456,000
29/03/2019 67,300 0.60 0.89 66,700 67,500 66,800 67,805 4,563,276,500
28/03/2019 66,700 1.20 1.80 65,500 66,700 65,400 74,247 4,952,274,900
27/03/2019 65,500 0.00 ■■ 0.00 65,500 65,900 64,700 53,818 3,525,079,000
26/03/2019 65,500 0.00 ■■ 0.00 65,500 66,500 65,500 112,755 7,385,452,500
25/03/2019 65,600 -1.30 -1.98 66,900 66,000 64,000 163,590 10,731,504,000
22/03/2019 66,900 0.30 0.45 66,600 67,000 66,500 137,542 9,201,559,800
21/03/2019 66,600 -0.10 -0.15 66,700 67,900 66,500 152,577 10,161,628,200
20/03/2019 66,700 -0.10 -0.15 66,800 67,200 66,200 244,104 16,281,736,800
19/03/2019 66,800 -0.80 -1.20 67,600 67,600 66,700 139,064 9,289,475,200
18/03/2019 67,600 1.60 2.37 66,000 67,800 66,500 193,670 13,092,092,000
15/03/2019 66,000 -1.00 -1.52 67,000 67,200 66,000 261,606 17,265,996,000
14/03/2019 67,000 1.80 2.69 65,200 67,000 64,500 227,165 15,220,055,000
13/03/2019 65,200 0.40 0.61 64,800 65,200 64,500 168,035 10,955,882,000
12/03/2019 64,800 2.20 3.40 62,600 64,800 62,700 219,438 14,219,582,400
11/03/2019 62,600 -0.20 -0.32 62,800 62,700 61,900 102,060 6,388,956,000
08/03/2019 62,800 -0.30 -0.48 63,100 63,000 62,100 99,737 6,263,483,600
07/03/2019 63,100 0.40 0.63 62,700 63,800 62,600 189,745 11,972,909,500
06/03/2019 62,700 -0.30 -0.48 63,000 63,300 61,900 108,187 6,783,324,900
05/03/2019 63,000 0.20 0.32 62,800 63,800 62,500 157,675 9,933,525,000
04/03/2019 62,800 0.60 0.96 62,200 63,000 62,200 134,748 8,462,174,400
01/03/2019 62,200 1.70 2.73 60,500 62,200 60,800 71,350 4,437,970,000
28/02/2019 60,500 -1.40 -2.31 61,900 62,500 60,500 202,708 12,263,834,000
27/02/2019 61,900 -1.10 -1.78 63,000 63,000 61,600 114,848 7,109,091,200
26/02/2019 63,000 -0.40 -0.63 63,400 63,500 61,900 197,657 12,452,391,000
25/02/2019 63,400 1.40 2.21 62,000 63,900 62,300 207,979 13,185,868,600
22/02/2019 62,000 1.90 3.06 60,100 62,400 60,000 250,284 15,517,608,000
21/02/2019 60,100 1.00 1.66 59,100 60,100 59,100 204,424 12,285,882,400
20/02/2019 59,100 0.10 0.17 59,000 59,600 58,900 81,848 4,837,216,800
19/02/2019 59,000 -1.00 -1.69 60,000 60,200 59,000 130,452 7,696,668,000
18/02/2019 60,000 0.70 1.17 59,300 60,000 59,500 102,784 6,167,040,000
15/02/2019 59,300 -0.90 -1.52 60,200 60,000 59,200 124,918 7,407,637,400
14/02/2019 60,200 0.40 0.66 59,800 60,300 59,600 162,907 9,807,001,400
13/02/2019 59,800 1.20 2.01 58,600 59,900 58,600 185,368 11,085,006,400
12/02/2019 58,600 0.50 0.85 58,100 59,000 57,800 168,368 9,866,364,800
11/02/2019 58,100 1.60 2.75 56,500 58,200 56,800 139,503 8,105,124,300
01/02/2019 56,500 -0.30 -0.53 56,800 57,400 56,500 82,704 4,672,776,000
31/01/2019 56,800 0.10 0.18 56,700 57,400 56,800 114,776 6,519,276,800
30/01/2019 56,700 0.00 ■■ 0.00 56,700 57,200 56,700 115,272 6,535,922,400
29/01/2019 56,700 1.20 2.12 55,500 56,700 55,200 97,305 5,517,193,500
28/01/2019 55,500 -0.30 -0.54 55,800 56,000 55,500 33,699 1,870,294,500
25/01/2019 55,800 0.40 0.72 55,400 56,100 55,400 100,885 5,629,383,000
24/01/2019 55,400 0.00 ■■ 0.00 55,400 55,600 55,000 46,387,000 2,569,839,800,000
23/01/2019 55,400 0.20 0.36 55,200 55,500 54,900 51,472,000 2,851,548,800,000
22/01/2019 55,200 -0.60 -1.09 55,800 56,000 55,200 39,834,000 2,198,836,800,000
21/01/2019 55,800 1.00 1.79 54,800 56,200 54,500 870,530 48,575,574,000
18/01/2019 54,800 -0.40 -0.73 55,200 55,400 54,800 542,400 29,723,520,000
17/01/2019 55,200 -0.20 -0.36 55,400 55,700 55,100 460,060 25,395,312,000
16/01/2019 55,400 -0.50 -0.90 55,900 56,300 55,000 706,160 39,121,264,000
15/01/2019 55,900 0.60 1.07 55,300 56,100 55,200 1,071,080 59,873,372,000
14/01/2019 55,300 0.10 0.18 55,200 55,500 54,900 759,980 42,026,894,000
11/01/2019 55,200 0.20 0.36 55,000 55,500 54,900 1,115,410 61,570,632,000
10/01/2019 55,000 -0.80 -1.45 55,800 55,800 55,000 794,870 43,717,850,000
09/01/2019 55,800 0.80 1.43 55,000 56,100 54,800 1,136,370 63,409,446,000
08/01/2019 55,000 0.40 0.73 54,600 55,200 54,500 1,318,810 72,534,550,000
07/01/2019 54,600 0.20 0.37 54,400 55,500 54,500 1,175,810 64,199,226,000
04/01/2019 54,400 0.80 1.47 53,600 54,400 52,600 1,307,310 71,117,664,000
03/01/2019 53,600 0.10 0.19 53,600 54,100 52,700 1,071,350 57,424,360,000
02/01/2019 53,600 0.10 0.19 53,500 54,300 53,500 1,081,640 57,975,904,000
30/12/2018 53,500 0.20 0.37 53,500 54,500 53,300 781,690 41,820,415,000
28/12/2018 53,500 0.20 0.37 53,500 54,500 53,300 781,690 41,820,415,000
27/12/2018 53,500 0.70 1.31 52,800 54,300 53,500 571,770 30,589,695,000
26/12/2018 52,800 0.10 0.19 52,700 53,500 52,600 782,180 41,299,104,000
25/12/2018 52,700 -0.40 -0.76 53,100 53,000 51,000 1,964,060 103,505,962,000
24/12/2018 53,100 -1.40 -2.64 54,500 54,900 53,100 864,160 45,886,896,000
23/12/2018 54,500 -0.10 -0.18 54,600 54,500 53,800 1,690,120 92,111,540,000
21/12/2018 54,500 -0.10 -0.18 54,600 54,500 53,800 1,690,120 92,111,540,000
20/12/2018 54,600 0.20 0.37 54,400 55,200 54,300 877,260 47,898,396,000
19/12/2018 54,400 -0.70 -1.29 55,100 55,400 54,100 1,131,780 61,568,832,000
18/12/2018 55,100 0.30 0.54 54,800 55,500 54,100 1,459,730 80,431,123,000
17/12/2018 54,800 -1.70 -3.10 56,500 56,400 54,800 1,787,440 97,951,712,000
16/12/2018 56,500 -1.10 -1.95 57,600 57,600 56,500 880,580 49,752,770,000
14/12/2018 56,500 -1.10 -1.95 57,600 57,600 56,500 880,580 49,752,770,000
13/12/2018 57,600 -0.40 -0.69 58,000 58,400 57,600 851,900 49,069,440,000
12/12/2018 58,000 1.20 2.07 56,800 58,000 56,800 1,466,430 85,052,940,000
11/12/2018 56,800 -0.10 -0.18 56,900 57,200 56,200 1,119,050 63,562,040,000
10/12/2018 56,900 -0.30 -0.53 57,200 57,400 56,600 1,050,910 59,796,779,000
09/12/2018 57,200 0.30 0.52 56,900 57,700 57,100 835,390 47,784,308,000
07/12/2018 57,200 0.30 0.52 56,900 57,700 57,100 835,390 47,784,308,000
06/12/2018 56,900 -0.90 -1.58 57,800 58,000 56,700 2,258,320 128,498,408,000
05/12/2018 57,800 0.20 0.35 57,600 58,200 56,500 2,014,850 116,458,330,000
04/12/2018 57,600 -0.40 -0.69 58,000 58,300 57,100 1,367,410 78,762,816,000
03/12/2018 58,000 2.60 4.48 55,400 58,000 56,200 2,226,730 129,150,340,000
30/11/2018 55,400 0.40 0.72 55,000 56,000 54,800 1,430,640 79,257,456,000
29/11/2018 55,000 -0.10 -0.18 55,100 56,400 55,000 2,360,280 129,815,400,000
28/11/2018 55,100 1.70 3.09 53,400 55,100 53,400 1,483,680 81,750,768,000
27/11/2018 53,400 -0.60 -1.12 54,000 54,700 53,200 1,284,900 68,613,660,000
26/11/2018 54,000 0.20 0.37 54,000 54,300 53,700 673,900 36,390,600,000
25/11/2018 54,000 -0.80 -1.48 54,800 55,000 54,000 897,050 48,440,700,000
23/11/2018 54,000 -0.80 -1.48 54,800 55,000 54,000 897,050 48,440,700,000
22/11/2018 54,800 -0.60 -1.09 55,400 55,500 54,700 961,120 52,669,376,000
21/11/2018 55,400 1.60 2.89 53,800 55,400 53,000 1,908,000 105,703,200,000
20/11/2018 53,800 -0.20 -0.37 54,000 54,000 53,300 1,086,240 58,439,712,000
19/11/2018 54,000 0.80 1.48 53,200 54,000 53,200 1,145,500 61,857,000,000
16/11/2018 53,200 -0.20 -0.38 53,400 54,100 53,100 1,227,840 65,321,088,000
15/11/2018 53,400 0.20 0.37 53,200 53,600 52,500 828,510 44,242,434,000
14/11/2018 53,200 -0.40 -0.75 53,600 54,300 52,800 530,120 28,202,384,000
13/11/2018 53,600 -1.00 -1.87 54,600 54,300 53,300 601,520 32,241,472,000
12/11/2018 54,600 0.30 0.55 54,300 54,600 52,800 687,980 37,563,708,000
09/11/2018 54,300 -1.40 -2.58 55,700 55,700 54,300 885,690 48,092,967,000
08/11/2018 55,700 0.20 0.36 55,500 56,800 55,700 575,720 32,067,604,000
07/11/2018 55,500 -0.30 -0.54 55,800 56,200 55,100 668,290 37,090,095,000
06/11/2018 55,800 -0.70 -1.25 56,500 57,000 55,800 667,710 37,258,218,000
05/11/2018 56,500 0.30 0.53 56,200 56,500 55,600 873,020 49,325,630,000
02/11/2018 56,200 1.20 2.14 55,000 56,300 55,000 1,136,910 63,894,342,000
01/11/2018 55,000 -0.60 -1.09 55,600 55,900 54,800 1,221,200 67,166,000,000
31/10/2018 55,600 1.40 2.52 54,200 56,700 54,200 1,245,750 69,263,700,000
30/10/2018 54,200 1.30 2.40 52,900 54,300 52,700 1,337,430 72,488,706,000
29/10/2018 52,900 -0.60 -1.13 53,500 53,900 52,500 1,261,730 66,745,517,000
28/10/2018 53,500 -1.30 -2.43 54,800 55,900 53,500 1,220,360 65,289,260,000
26/10/2018 53,500 -1.30 -2.43 54,800 55,900 53,500 1,220,360 65,289,260,000
25/10/2018 54,800 -0.70 -1.28 55,500 55,200 53,000 1,744,120 95,577,776,000
24/10/2018 55,500 -0.30 -0.54 55,800 56,600 55,500 1,474,260 81,821,430,000
23/10/2018 55,800 -1.30 -2.33 57,100 57,300 54,000 2,346,810 130,951,998,000
22/10/2018 57,100 -0.60 -1.05 57,700 58,800 57,100 1,204,690 68,787,799,000
21/10/2018 57,700 -0.30 -0.52 58,000 58,600 57,000 1,188,910 68,600,107,000
19/10/2018 57,700 -0.30 -0.52 58,000 58,600 57,000 1,188,910 68,600,107,000
18/10/2018 58,000 -1.20 -2.07 59,200 59,200 57,900 1,605,080 93,094,640,000
17/10/2018 59,200 -0.10 -0.17 59,200 59,900 59,100 1,293,490 76,574,608,000
16/10/2018 59,200 0.10 0.17 59,100 59,600 58,900 1,079,700 63,918,240,000
15/10/2018 59,100 -0.80 -1.35 59,900 60,000 58,700 1,155,630 68,297,733,000
14/10/2018 59,900 2.20 3.67 57,700 59,900 57,000 2,266,290 135,750,771,000
12/10/2018 59,900 2.20 3.67 57,700 59,900 57,000 2,266,290 135,750,771,000
11/10/2018 57,700 -4.00 -6.93 61,700 60,000 57,500 3,432,840 198,074,868,000
10/10/2018 61,700 -0.10 -0.16 61,700 62,000 61,400 781,330 48,208,061,000
09/10/2018 61,700 0.10 0.16 61,600 62,200 61,600 868,060 53,559,302,000
08/10/2018 61,600 -0.50 -0.81 62,100 62,400 61,600 1,347,760 83,022,016,000
07/10/2018 62,100 -0.10 -0.16 62,200 63,000 62,100 1,633,520 101,441,592,000
05/10/2018 62,100 -0.10 -0.16 62,200 63,000 62,100 1,633,520 101,441,592,000
04/10/2018 63,000 0.10 0.16 63,000 64,000 62,800 2,298,750 144,821,250,000
03/10/2018 63,000 -0.20 -0.32 63,000 63,500 62,500 1,034,920 65,199,960,000
02/10/2018 63,000 0.50 0.79 62,500 63,100 62,200 1,601,040 100,865,520,000
01/10/2018 62,500 -0.50 -0.80 63,000 63,500 62,500 1,932,610 120,788,125,000
30/09/2018 63,000 -0.40 -0.63 63,400 64,000 63,000 2,104,400 132,577,200,000
28/09/2018 63,000 -0.40 -0.63 63,400 64,000 63,000 2,104,400 132,577,200,000
27/09/2018 63,400 -0.40 -0.63 63,800 64,200 63,200 2,121,040 134,473,936,000
26/09/2018 63,800 -0.60 -0.94 64,400 64,900 63,800 2,099,660 133,958,308,000
25/09/2018 64,400 -0.80 -1.24 65,200 65,200 64,400 1,031,520 66,429,888,000
24/09/2018 65,200 0.60 0.92 64,600 65,700 64,800 1,094,970 71,392,044,000
21/09/2018 64,600 0.20 0.31 64,400 65,700 64,000 4,889,170 315,840,382,000
20/09/2018 64,400 1.10 1.71 63,300 64,600 63,300 1,709,890 110,116,916,000
19/09/2018 63,300 -0.10 -0.16 63,300 63,700 63,100 1,075,000 68,047,500,000
18/09/2018 63,300 0.40 0.63 62,900 63,300 62,300 1,077,110 68,181,063,000
17/09/2018 62,900 -1.10 -1.75 64,000 64,000 62,900 1,007,490 63,371,121,000
14/09/2018 64,000 1.10 1.72 62,900 64,400 63,200 2,405,940 153,980,160,000
13/09/2018 62,900 0.30 0.48 62,600 63,400 62,600 1,069,800 67,290,420,000
12/09/2018 62,600 -0.40 -0.64 63,000 63,600 62,500 1,590,110 99,540,886,000
11/09/2018 63,000 1.00 1.59 62,000 63,100 61,500 1,543,540 97,243,020,000
10/09/2018 62,000 0.30 0.48 62,000 62,600 61,100 1,505,560 93,344,720,000
07/09/2018 62,000 1.70 2.74 60,300 62,200 60,100 1,595,530 98,922,860,000
06/09/2018 60,300 -0.30 -0.50 60,600 61,000 60,200 796,450 48,025,935,000
05/09/2018 60,600 -0.40 -0.66 61,000 61,800 60,300 1,766,180 107,030,508,000
04/09/2018 61,000 -1.50 -2.46 62,500 62,600 60,900 2,050,280 125,067,080,000
03/09/2018 62,500 -1.30 -2.08 63,800 64,000 62,000 1,949,400 121,837,500,000
31/08/2018 62,500 -1.30 -2.08 63,800 64,000 62,000 1,949,400 121,837,500,000
30/08/2018 63,800 0.70 1.10 63,100 64,200 62,400 1,336,350 85,259,130,000
29/08/2018 63,100 -0.90 -1.43 64,000 64,100 63,100 1,117,930 70,541,383,000
28/08/2018 64,000 0.90 1.41 63,100 64,300 62,900 2,588,320 165,652,480,000
27/08/2018 63,100 1.10 1.74 62,000 63,500 62,400 1,805,900 113,952,290,000
24/08/2018 62,000 -0.60 -0.97 62,600 62,600 61,800 1,779,380 110,321,560,000
23/08/2018 62,600 0.70 1.12 61,900 62,800 61,600 1,301,270 81,459,502,000
22/08/2018 61,900 -0.80 -1.29 62,700 63,000 61,900 1,490,660 92,271,854,000
21/08/2018 62,700 1.30 2.07 61,400 62,700 61,000 1,724,610 108,133,047,000
20/08/2018 61,400 -0.60 -0.98 62,000 62,500 61,400 1,601,770 98,348,678,000
17/08/2018 62,000 1.40 2.26 60,600 62,900 60,800 2,711,770 168,129,740,000
16/08/2018 60,600 -0.40 -0.66 60,600 61,000 58,900 3,426,320 207,634,992,000
15/08/2018 60,600 -2.20 -3.63 62,800 63,400 60,500 3,238,040 196,225,224,000
14/08/2018 62,800 -1.00 -1.59 63,800 63,800 62,700 1,274,800 80,057,440,000
13/08/2018 63,800 0.30 0.47 63,500 63,800 62,200 2,397,270 152,945,826,000
10/08/2018 63,500 2.20 3.46 61,300 63,500 61,000 3,849,630 244,451,505,000
09/08/2018 61,300 -0.80 -1.31 62,100 62,700 61,300 2,508,810 153,790,053,000
08/08/2018 62,100 0.60 0.97 61,500 62,400 61,000 2,193,510 136,216,971,000
07/08/2018 61,500 2.50 4.07 59,000 61,900 58,600 5,488,590 337,548,285,000
06/08/2018 59,000 0.50 0.85 58,500 59,600 58,200 1,782,410 105,162,190,000
03/08/2018 58,500 -0.50 -0.85 59,000 59,700 58,100 1,770,230 103,558,455,000
02/08/2018 59,000 0.40 0.68 58,600 59,000 57,700 1,855,340 109,465,060,000
01/08/2018 58,600 0.10 0.17 58,500 59,200 58,400 1,902,040 111,459,544,000
31/07/2018 58,500 1.20 2.05 57,300 59,300 56,800 3,438,180 201,133,530,000
30/07/2018 57,300 0.80 1.40 56,500 57,400 56,500 1,288,790 73,847,667,000
29/07/2018 56,500 -0.20 -0.35 56,700 57,300 56,200 979,280 55,329,320,000
27/07/2018 56,500 -0.20 -0.35 56,700 57,300 56,200 979,280 55,329,320,000
26/07/2018 56,700 1.40 2.47 55,300 56,700 54,500 2,107,890 119,517,363,000
25/07/2018 55,300 -1.70 -3.07 57,000 57,400 55,300 1,257,900 69,561,870,000
24/07/2018 57,000 0.40 0.70 56,600 57,400 56,000 1,683,260 95,945,820,000
23/07/2018 56,600 -0.20 -0.35 56,800 58,400 56,500 2,618,240 148,192,384,000
22/07/2018 56,800 0.40 0.70 56,800 57,200 55,100 2,204,900 125,238,320,000
20/07/2018 56,800 0.40 0.70 56,800 57,200 55,100 2,204,900 125,238,320,000
19/07/2018 56,800 -0.70 -1.23 57,500 57,800 56,700 1,704,000 96,787,200,000
18/07/2018 57,500 1.70 2.96 55,800 57,500 55,800 2,473,610 142,232,575,000
17/07/2018 55,800 0.90 1.61 54,900 55,800 54,000 1,594,780 88,988,724,000
16/07/2018 54,900 0.10 0.18 54,800 55,500 54,300 1,302,130 71,486,937,000
15/07/2018 54,800 2.40 4.38 52,400 54,900 52,000 1,709,410 93,675,668,000
13/07/2018 54,800 2.40 4.38 52,400 54,900 52,000 1,709,410 93,675,668,000
12/07/2018 52,400 1.20 2.29 51,200 53,600 50,500 1,422,890 74,559,436,000
11/07/2018 51,200 -1.90 -3.71 53,100 52,500 50,100 3,312,190 169,584,128,000
10/07/2018 53,100 -0.90 -1.69 54,000 55,500 53,100 1,360,490 72,242,019,000
09/07/2018 54,000 -1.00 -1.85 55,000 56,400 54,000 1,434,270 77,450,580,000
08/07/2018 55,000 3.00 5.45 52,000 55,400 50,500 3,443,450 189,389,750,000
06/07/2018 55,000 3.00 5.45 52,000 55,400 50,500 3,443,450 189,389,750,000
05/07/2018 52,000 -3.60 -6.92 55,600 55,600 52,000 2,865,870 149,025,240,000
04/07/2018 55,600 -0.40 -0.72 56,000 56,500 54,700 2,452,480 136,357,888,000
03/07/2018 56,000 -2.10 -3.75 58,100 58,300 56,000 3,355,250 187,894,000,000
02/07/2018 58,100 0.10 0.17 58,000 58,400 55,400 2,846,420 165,377,002,000
01/07/2018 58,000 0.10 0.17 57,900 0 0 1,439,520 83,492,160,000
29/06/2018 58,000 0.10 0.17 57,900 58,700 56,800 1,439,520 83,492,160,000
28/06/2018 57,900 -0.10 -0.17 58,000 58,700 57,000 2,114,670 122,439,393,000
27/06/2018 58,000 -1.30 -2.24 59,300 60,500 58,000 2,602,270 150,931,660,000
26/06/2018 59,300 -0.10 -0.17 59,400 59,400 58,000 1,346,430 79,843,299,000
25/06/2018 59,400 0.70 1.18 58,700 60,200 58,900 2,415,610 143,487,234,000
22/06/2018 58,700 1.70 2.90 57,000 58,700 55,500 2,529,630 148,489,281,000
21/06/2018 57,000 -1.10 -1.93 58,100 58,200 56,400 1,637,920 93,361,440,000
20/06/2018 58,100 1.60 2.75 56,500 58,700 56,200 2,767,440 160,788,264,000
19/06/2018 56,500 -0.60 -1.06 56,500 56,500 54,000 5,149,160 290,927,540,000
18/06/2018 56,500 -2.50 -4.42 59,000 59,000 56,000 2,461,860 139,095,090,000
17/06/2018 59,000 0.90 1.53 58,100 59,000 57,400 2,557,670 150,902,530,000
15/06/2018 59,000 0.90 1.53 58,100 59,000 57,400 2,557,670 150,902,530,000
14/06/2018 58,100 -1.80 -3.10 59,900 59,900 58,000 2,814,340 163,513,154,000
13/06/2018 59,900 1.90 3.17 58,000 59,900 57,600 2,054,850 123,085,515,000
12/06/2018 58,000 -1.00 -1.72 59,000 59,000 56,500 3,024,500 175,421,000,000
11/06/2018 59,000 -0.70 -1.19 59,700 60,300 58,500 2,453,150 144,735,850,000
10/06/2018 59,700 1.00 1.68 58,700 60,400 58,300 2,693,680 160,812,696,000
08/06/2018 59,700 1.00 1.68 58,700 60,400 58,300 2,693,680 160,812,696,000
07/06/2018 58,700 -0.40 -0.68 59,100 59,300 58,400 2,538,580 149,014,646,000
06/06/2018 59,100 0.50 0.85 58,600 59,700 57,600 2,183,260 129,030,666,000
05/06/2018 58,600 -0.70 -1.19 59,300 59,600 57,700 3,532,580 207,009,188,000
04/06/2018 59,300 2.30 3.88 57,000 59,600 56,000 3,837,380 227,556,634,000
03/06/2018 57,000 2.90 5.09 54,100 57,500 53,900 5,930,650 338,047,050,000
01/06/2018 57,000 2.90 5.09 54,100 57,500 53,900 5,930,650 338,047,050,000
31/05/2018 54,100 2.10 3.88 52,000 54,500 51,400 3,736,400 202,139,240,000
30/05/2018 52,000 2.00 3.85 50,000 52,800 50,500 4,432,950 230,513,400,000
29/05/2018 50,000 3.20 6.40 46,800 50,000 46,800 2,610,350 130,517,500,000
28/05/2018 46,800 -3.20 -6.84 50,000 49,600 46,800 4,579,370 214,314,516,000
27/05/2018 50,000 -3.30 -6.60 53,300 53,700 50,000 2,718,610 135,930,500,000
25/05/2018 50,000 -3.30 -6.60 53,300 53,700 50,000 2,718,610 135,930,500,000
24/05/2018 53,300 -1.20 -2.25 54,500 54,800 53,000 1,312,180 69,939,194,000
23/05/2018 54,500 1.10 2.02 53,400 54,500 52,000 2,045,320 111,469,940,000
22/05/2018 53,400 -2.30 -4.31 55,700 55,500 52,000 3,235,250 172,762,350,000
21/05/2018 55,700 -0.80 -1.44 56,500 57,400 55,700 1,835,620 102,244,034,000
20/05/2018 56,500 -0.30 -0.53 56,800 57,100 54,800 2,437,850 137,738,525,000
18/05/2018 56,500 -0.30 -0.53 56,800 57,100 54,800 2,437,850 137,738,525,000
17/05/2018 56,800 -0.20 -0.35 57,000 57,400 56,200 2,079,780 118,131,504,000
16/05/2018 57,000 -1.70 -2.98 58,700 58,900 57,000 2,368,960 135,030,720,000
15/05/2018 58,700 0.40 0.68 58,300 59,800 58,200 2,498,910 146,686,017,000
14/05/2018 58,300 0.40 0.69 57,900 58,500 56,900 1,522,180 88,743,094,000
13/05/2018 57,900 1.40 2.42 56,500 58,000 54,500 3,954,360 228,957,444,000
11/05/2018 57,900 1.40 2.42 56,500 58,000 54,500 3,954,360 228,957,444,000
10/05/2018 56,500 -3.00 -5.31 59,500 60,200 55,600 4,433,980 250,519,870,000
09/05/2018 59,500 -1.50 -2.52 61,000 61,000 59,500 2,787,480 165,855,060,000
08/05/2018 61,000 -1.10 -1.80 62,100 62,200 61,000 2,947,160 179,776,760,000
07/05/2018 62,100 3.10 4.99 59,000 62,100 59,300 3,511,210 218,046,141,000
05/05/2018 59,000 -0.60 -1.02 59,600 60,700 58,900 3,234,250 190,820,750,000
04/05/2018 59,000 -0.60 -1.02 59,600 60,700 58,900 3,234,250 190,820,750,000
03/05/2018 59,600 1.40 2.35 58,200 59,700 56,900 3,451,890 205,732,644,000
02/05/2018 58,200 -1.80 -3.09 60,000 61,000 57,800 2,862,030 166,570,146,000
30/04/2018 60,000 1.80 3.00 58,200 60,200 58,100 2,940,100 176,406,000,000
27/04/2018 60,000 1.80 3.00 58,200 60,200 58,100 2,940,100 176,406,000,000
26/04/2018 58,200 -1.80 -3.09 60,000 61,300 58,000 4,669,710 271,777,122,000
25/04/2018 60,000 0.40 0.67 59,600 60,700 58,000 4,451,970 267,118,200,000
24/04/2018 60,000 0.40 0.67 59,600 60,700 58,000 4,451,970 267,118,200,000
23/04/2018 59,600 -4.40 -7.38 64,000 64,800 59,600 2,876,760 171,454,896,000
20/04/2018 64,000 3.00 4.69 61,000 64,000 60,700 2,996,320 191,764,480,000
19/04/2018 61,000 -3.80 -6.23 64,800 64,500 61,000 4,909,820 299,499,020,000
18/04/2018 64,800 -2.20 -3.40 67,000 67,800 64,800 2,005,410 129,950,568,000
13/04/2018 67,900 -3.00 -4.42 70,900 71,400 67,500 5,148,440 349,579,076,000
12/04/2018 70,900 -0.30 -0.42 71,200 71,500 70,000 3,262,970 231,344,573,000
11/04/2018 71,200 -3.30 -4.63 74,500 74,800 70,000 3,911,130 278,472,456,000
10/04/2018 74,500 0.70 0.94 73,800 75,300 73,600 5,026,810 374,497,345,000
09/04/2018 73,800 0.30 0.41 73,500 74,300 73,500 2,693,260 198,762,588,000
06/04/2018 73,500 0.10 0.14 73,500 74,800 73,400 2,346,040 172,433,940,000
05/04/2018 73,500 -0.50 -0.68 73,500 74,000 72,600 1,763,710 129,632,685,000
04/04/2018 73,500 -0.80 -1.09 74,300 74,800 73,500 2,089,100 153,548,850,000
03/04/2018 74,300 0.30 0.40 74,000 75,300 73,500 3,500,060 260,054,458,000
02/04/2018 74,000 3.50 4.73 70,500 74,000 70,800 3,055,600 226,114,400,000
30/03/2018 70,500 -0.50 -0.71 71,000 71,400 70,200 1,280,140 90,249,870,000
29/03/2018 71,000 0.50 0.70 70,500 71,600 70,100 1,457,380 103,473,980,000
28/03/2018 70,500 -0.50 -0.71 71,000 71,300 69,800 1,643,300 115,852,650,000
27/03/2018 71,000 -0.90 -1.27 71,900 72,900 70,600 2,322,350 164,886,850,000
26/03/2018 71,900 2.00 2.78 69,900 71,900 69,600 1,821,910 130,995,329,000
23/03/2018 69,900 -2.10 -3.00 72,000 70,700 68,500 4,563,730 319,004,727,000
22/03/2018 72,000 -1.50 -2.08 73,500 74,000 72,000 3,871,380 278,739,360,000
21/03/2018 73,500 -0.50 -0.68 74,000 75,200 73,500 2,952,180 216,985,230,000
20/03/2018 74,000 -0.30 -0.41 74,300 74,900 73,300 1,836,040 135,866,960,000
19/03/2018 74,300 -0.40 -0.54 74,700 76,500 73,000 2,803,610 208,308,223,000
16/03/2018 74,700 0.90 1.20 73,800 75,300 74,100 5,327,050 397,930,635,000
15/03/2018 73,800 0.50 0.68 73,800 74,500 72,800 2,111,990 155,864,862,000
14/03/2018 73,800 1.80 2.44 72,000 74,300 72,600 4,053,460 299,145,348,000
13/03/2018 72,000 -0.10 -0.14 72,000 72,600 70,600 2,146,470 154,545,840,000
12/03/2018 72,000 2.50 3.47 69,500 71,500 69,600 2,899,140 208,738,080,000
09/03/2018 71,000 1.50 2.11 69,500 71,500 69,600 3,236,520 229,792,920,000
08/03/2018 69,500 -0.10 -0.14 69,600 70,400 68,800 1,554,260 108,021,070,000
07/03/2018 69,600 -1.60 -2.30 71,200 71,900 68,500 2,277,620 158,522,352,000
06/03/2018 71,200 3.20 4.49 68,000 71,500 67,700 3,103,920 220,999,104,000
05/03/2018 68,000 -3.80 -5.59 71,800 72,500 68,000 2,914,810 198,207,080,000
02/03/2018 71,800 0.30 0.42 71,500 72,000 70,000 2,525,210 181,310,078,000
01/03/2018 71,500 -2.30 -3.22 73,800 74,600 71,000 3,615,670 258,520,405,000
28/02/2018 73,800 0.60 0.81 73,200 75,000 72,000 3,475,320 256,478,616,000
27/02/2018 73,200 1.30 1.78 71,900 73,500 71,700 2,249,770 164,683,164,000
26/02/2018 71,900 0.50 0.70 71,400 74,300 71,400 3,453,290 248,291,551,000
23/02/2018 71,400 4.60 6.44 66,800 71,400 66,700 4,825,770 344,559,978,000
22/02/2018 66,800 0.60 0.90 66,200 67,400 65,400 2,352,100 157,120,280,000
21/02/2018 66,200 2.20 3.32 64,000 67,900 64,500 2,132,410 141,165,542,000
14/02/2018 64,000 0.50 0.78 63,500 64,900 63,600 1,527,780 97,777,920,000
13/02/2018 64,000 0.50 0.78 63,500 64,900 63,600 1,527,780 97,777,920,000
12/02/2018 63,500 2.60 4.09 60,900 63,500 60,700 1,847,850 117,338,475,000
09/02/2018 60,900 -2.00 -3.28 62,900 62,300 58,500 2,408,810 146,696,529,000
08/02/2018 62,900 -0.60 -0.95 63,500 63,500 61,500 855,160 53,789,564,000
07/02/2018 63,500 0.80 1.26 62,700 65,200 62,800 1,635,780 103,872,030,000
06/02/2018 62,000 -0.70 -1.13 62,700 63,000 58,400 6,724,710 416,932,020,000
05/02/2018 62,700 -4.70 -7.50 67,400 67,000 62,700 2,687,810 168,525,687,000
02/02/2018 67,400 0.80 1.19 66,600 67,500 66,600 1,652,660 111,389,284,000
01/02/2018 66,600 -0.30 -0.45 66,600 67,800 65,800 2,166,810 144,309,546,000
31/01/2018 66,600 -0.40 -0.60 67,000 68,900 66,200 1,936,300 128,957,580,000
30/01/2018 67,000 -1.00 -1.49 68,000 67,800 66,200 2,818,520 188,840,840,000
29/01/2018 68,000 -1.10 -1.62 69,100 71,500 67,800 2,281,360 155,132,480,000
26/01/2018 69,100 1.40 2.03 67,700 70,000 66,500 2,617,800 180,889,980,000
25/01/2018 67,700 4.40 6.50 63,300 67,700 63,800 4,788,340 324,170,618,000
24/01/2018 47,400 -13.60 -28.69 61,000 63,400 61,700 1,363,450 64,627,530,000
22/01/2018 62,000 2.30 3.71 61,000 63,400 61,700 2,300,660 142,640,920,000
19/01/2018 61,000 2.50 4.10 58,500 61,400 58,300 2,998,270 182,894,470,000
18/01/2018 58,500 2.30 3.93 56,200 58,500 55,900 2,845,720 166,474,620,000
17/01/2018 56,200 -3.80 -6.76 60,000 59,900 56,200 2,077,670 116,765,054,000
16/01/2018 60,000 -0.30 -0.50 60,000 60,300 58,800 2,218,380 133,102,800,000
15/01/2018 60,000 2.00 3.33 58,000 60,000 57,000 2,061,850 123,711,000,000
12/01/2018 58,000 -0.80 -1.38 58,800 59,400 58,000 2,525,840 146,498,720,000
11/01/2018 58,800 0.80 1.36 58,000 58,800 57,200 1,766,240 103,854,912,000
10/01/2018 58,000 -0.50 -0.86 58,500 59,200 57,300 2,842,830 164,884,140,000
09/01/2018 58,500 3.10 5.30 55,400 58,500 54,500 2,853,160 166,909,860,000
08/01/2018 55,400 1.40 2.53 54,000 55,500 53,000 2,071,140 114,741,156,000
05/01/2018 54,000 -1.40 -2.59 55,400 55,100 53,900 2,045,200 110,440,800,000
04/01/2018 55,400 0.50 0.90 54,900 55,400 54,300 1,990,040 110,248,216,000
03/01/2018 54,900 -0.10 -0.18 55,000 55,700 54,500 1,843,870 101,228,463,000
02/01/2018 55,000 0.70 1.27 54,300 55,400 53,600 2,801,720 154,094,600,000
01/01/2018 54,300 0.20 0.37 54,100 55,000 53,900 2,753,570 149,518,851,000
29/12/2017 54,300 0.20 0.37 54,100 55,000 53,900 2,753,570 149,518,851,000
28/12/2017 54,100 1.60 2.96 52,500 54,900 52,500 2,321,870 125,613,167,000
27/12/2017 52,500 1.10 2.10 51,400 52,800 51,100 2,214,360 116,253,900,000
26/12/2017 51,400 0.10 0.19 51,400 51,700 50,500 1,701,570 87,460,698,000
25/12/2017 51,400 0.60 1.17 50,800 51,700 50,800 1,491,740 76,675,436,000
24/12/2017 50,800 2.30 4.53 48,500 50,800 48,050 4,459,390 226,537,012,000
22/12/2017 50,800 2.30 4.53 48,500 50,800 48,050 4,459,390 226,537,012,000
21/12/2017 48,500 -0.50 -1.03 49,000 49,200 48,500 1,547,200 75,039,200,000
20/12/2017 49,000 1.25 2.55 47,750 49,350 47,400 2,587,600 126,792,400,000
19/12/2017 47,800 1.80 3.77 46,000 48,200 46,600 2,349,430 112,302,754,000
18/12/2017 46,800 0.80 1.71 46,000 47,000 46,750 104,170 4,875,156,000
17/12/2017 46,000 0.70 1.52 45,300 46,500 45,200 2,574,240 118,415,040,000
15/12/2017 45,300 1.30 2.87 44,000 45,500 43,900 2,166,840 98,157,852,000
14/12/2017 44,000 -0.70 -1.59 44,700 45,100 43,700 1,177,420 51,806,480,000
13/12/2017 44,700 0.10 0.22 44,600 45,400 41,600 2,440,280 109,080,516,000
12/12/2017 44,600 -2.45 -5.49 47,050 46,900 44,600 1,447,900 64,576,340,000
11/12/2017 46,450 -0.60 -1.29 47,050 46,500 46,000 87,250 4,052,762,500
10/12/2017 47,050 -0.55 -1.17 47,600 47,600 46,500 1,517,040 71,376,732,000
08/12/2017 47,600 -0.40 -0.84 48,000 48,000 46,700 2,737,090 130,285,484,000
07/12/2017 47,600 -0.50 -1.05 48,000 48,000 46,700 2,573,510 122,499,076,000
05/12/2017 48,100 -1.30 -2.63 49,000 50,000 48,100 1,975,550 95,023,955,000
04/12/2017 49,400 1.10 2.28 48,500 49,400 48,300 1,939,700 95,821,180,000
01/12/2017 48,300 -0.20 -0.41 48,600 48,900 48,000 2,085,760 100,742,208,000
30/11/2017 48,500 -0.50 -1.02 48,800 50,000 48,500 1,997,210 96,864,685,000
29/11/2017 49,000 0.80 1.66 48,000 49,000 48,000 1,440,140 70,566,860,000
28/11/2017 48,200 0.30 0.63 48,100 48,400 47,500 1,712,500 82,542,500,000
27/11/2017 47,900 0.50 1.05 47,500 48,200 46,800 2,242,960 107,437,784,000
24/11/2017 47,400 -0.50 -1.04 47,500 47,700 47,000 1,363,450 64,627,530,000
23/11/2017 47,900 -0.10 -0.21 48,700 48,900 46,850 2,666,680 127,733,972,000
22/11/2017 48,000 1.30 2.78 46,700 48,100 46,700 3,116,060 149,570,880,000
21/11/2017 46,700 1.70 3.78 45,300 47,700 45,200 3,799,100 177,417,970,000
20/11/2017 45,000 0.60 1.35 44,400 45,000 44,350 1,783,000 80,235,000,000
17/11/2017 44,400 -0.30 -0.67 44,800 45,150 44,350 2,063,770 91,631,388,000
16/11/2017 44,700 1.10 2.52 43,750 44,850 43,600 2,077,060 92,844,582,000
15/11/2017 43,600 -0.20 -0.46 43,800 44,200 43,600 1,304,050 56,856,580,000
14/11/2017 43,800 0.40 0.92 43,500 44,400 43,350 3,008,230 131,760,474,000
13/11/2017 43,400 0.30 0.70 43,500 43,700 43,000 2,104,320 91,327,488,000
10/11/2017 43,100 0.00 ■■ 0.00 43,000 43,650 42,800 2,187,370 94,275,647,000
09/11/2017 43,100 -0.50 -1.15 43,800 44,000 43,100 1,899,000 81,846,900,000
08/11/2017 43,600 1.15 2.71 42,450 44,000 42,200 2,695,690 117,532,084,000
07/11/2017 42,450 -0.05 -0.12 42,500 42,850 42,000 1,712,940 72,714,303,000
06/11/2017 42,500 0.60 1.43 42,000 42,900 41,800 2,460,760 104,582,300,000
03/11/2017 41,900 0.80 1.95 41,400 41,900 40,800 1,399,850 58,653,715,000
02/11/2017 41,100 -0.50 -1.20 41,600 42,900 41,100 2,341,010 96,215,511,000
01/11/2017 41,600 0.20 0.48 41,600 41,850 41,350 2,149,100 89,402,560,000
31/10/2017 41,400 -0.50 -1.19 41,900 42,100 41,400 1,322,440 54,749,016,000
30/10/2017 41,900 -0.10 -0.24 42,300 42,950 41,500 3,808,170 159,562,323,000
27/10/2017 42,000 1.40 3.45 40,600 42,000 40,450 2,347,090 98,577,780,000
26/10/2017 40,600 -0.15 -0.37 40,750 41,250 40,200 1,922,030 78,034,418,000
25/10/2017 40,750 0.75 1.88 40,000 40,800 40,000 1,385,130 56,444,047,500
24/10/2017 40,000 0.10 0.25 39,850 40,300 39,500 1,212,060 48,482,400,000
23/10/2017 39,900 -0.90 -2.21 40,850 41,350 39,800 3,568,930 142,400,307,000
20/10/2017 40,800 0.30 0.74 40,550 41,300 40,450 2,072,400 84,553,920,000
19/10/2017 40,500 -0.20 -0.49 40,700 40,900 40,300 1,482,080 60,024,240,000
18/10/2017 40,700 -0.30 -0.73 40,900 41,400 40,550 3,053,330 124,270,531,000
17/10/2017 41,000 1.95 4.99 39,050 41,000 39,000 3,062,770 125,573,570,000
16/10/2017 39,050 -0.30 -0.76 39,450 39,500 38,950 1,542,490 60,234,234,500
13/10/2017 39,350 0.30 0.77 39,000 39,400 39,000 1,784,200 70,208,270,000
12/10/2017 39,050 -0.30 -0.76 39,350 39,450 39,050 1,767,480 69,020,094,000
11/10/2017 39,350 -0.30 -0.76 39,800 39,900 39,050 2,835,470 111,575,744,500
10/10/2017 39,650 0.25 0.63 39,400 39,900 39,200 2,583,380 102,431,017,000
09/10/2017 39,400 0.35 0.90 39,350 39,650 39,150 2,500,440 98,517,336,000
06/10/2017 39,050 0.35 0.90 38,700 39,150 38,650 2,322,970 90,711,978,500
05/10/2017 38,700 -0.10 -0.26 39,200 40,000 38,700 5,672,370 219,520,719,000
04/10/2017 38,800 1.20 3.19 37,500 39,000 37,500 4,836,990 187,675,212,000
03/10/2017 37,600 -0.05 -0.13 37,800 37,900 37,500 1,417,210 53,287,096,000
02/10/2017 37,650 0.05 0.13 37,800 38,100 37,450 1,205,110 45,372,391,500
29/09/2017 37,600 0.35 0.94 37,250 37,750 37,200 2,122,200 79,794,720,000
28/09/2017 37,250 -0.45 -1.19 37,200 37,450 37,100 1,573,710 58,620,697,500
27/09/2017 37,700 0.05 0.13 37,900 38,000 37,550 1,377,060 51,915,162,000
26/09/2017 37,650 0.15 0.40 37,500 37,700 37,300 871,840 32,824,776,000
25/09/2017 37,500 -0.15 -0.40 37,650 37,750 37,450 1,065,690 39,963,375,000
22/09/2017 37,650 -0.20 -0.53 37,850 37,900 37,600 1,052,820 39,638,673,000
21/09/2017 37,850 0.05 0.13 37,800 38,150 37,750 1,215,880 46,021,058,000
20/09/2017 37,800 0.40 1.07 37,450 38,200 37,450 2,168,280 81,960,984,000
19/09/2017 37,400 -0.20 -0.53 37,450 37,800 37,300 2,466,890 92,261,686,000
18/09/2017 37,600 -0.40 -1.05 38,000 38,200 37,600 2,916,990 109,678,824,000
15/09/2017 38,000 -0.30 -0.78 38,300 38,400 37,900 2,799,180 106,368,840,000
14/09/2017 38,300 0.25 0.66 38,200 38,500 37,900 2,432,090 93,149,047,000
13/09/2017 38,050 0.00 ■■ 0.00 38,400 38,400 37,900 774,520 29,470,486,000
12/09/2017 38,050 0.35 0.93 37,700 38,100 37,650 1,335,940 50,832,517,000
11/09/2017 37,700 0.00 ■■ 0.00 37,800 38,900 37,700 1,858,420 70,062,434,000
08/09/2017 37,700 0.00 ■■ 0.00 38,000 38,100 37,650 753,240 28,397,148,000
07/09/2017 37,700 -0.30 -0.79 38,000 38,000 37,700 558,020 21,037,354,000
06/09/2017 38,000 -0.15 -0.39 38,000 38,150 37,750 589,690 22,408,220,000
05/09/2017 38,150 0.70 1.87 37,400 38,300 37,150 1,658,120 63,257,278,000
01/09/2017 37,450 0.35 0.94 37,400 37,500 37,100 655,740 24,557,463,000
31/08/2017 37,100 0.10 0.27 36,900 37,450 36,850 697,650 25,882,815,000
30/08/2017 37,000 0.00 ■■ 0.00 37,000 37,300 36,900 697,600 25,811,200,000
29/08/2017 37,000 -0.45 -1.20 37,450 37,500 37,000 691,290 25,577,730,000
28/08/2017 37,450 0.30 0.81 37,150 37,450 37,100 664,630 24,890,393,500
25/08/2017 37,150 0.10 0.27 37,050 37,400 37,050 222,240 8,256,216,000
24/08/2017 37,050 0.05 0.14 37,150 37,450 36,900 326,460 12,095,343,000
23/08/2017 37,000 0.10 0.27 37,000 37,100 36,700 551,970 20,422,890,000
22/08/2017 36,900 -0.50 -1.34 37,500 37,500 36,900 547,530 20,203,857,000
21/08/2017 37,400 -0.10 -0.27 37,500 37,600 37,300 257,280 9,622,272,000
18/08/2017 37,500 0.20 0.54 37,300 37,800 37,150 720,950 27,035,625,000
17/08/2017 37,300 -0.20 -0.53 37,500 37,550 37,150 521,370 19,447,101,000
16/08/2017 37,500 0.20 0.54 37,300 37,550 37,250 388,380 14,564,250,000
15/08/2017 37,300 -0.35 -0.93 37,600 37,700 37,300 466,800 17,411,640,000
14/08/2017 37,650 0.20 0.53 37,450 37,800 37,450 363,540 13,687,281,000
11/08/2017 37,450 -0.25 -0.66 37,450 37,550 37,300 580,140 21,726,243,000
10/08/2017 37,700 -0.10 -0.26 37,550 37,900 37,450 1,133,390 42,728,803,000
09/08/2017 37,800 -0.60 -1.56 38,400 38,550 37,500 1,227,850 46,412,730,000
08/08/2017 38,400 0.35 0.92 38,050 38,950 38,050 1,643,470 63,109,248,000
07/08/2017 38,050 0.00 ■■ 0.00 38,100 38,250 38,000 748,690 28,487,654,500
04/08/2017 38,050 -0.25 -0.65 38,300 38,400 37,900 755,620 28,751,341,000
03/08/2017 38,300 0.20 0.52 38,300 38,400 38,100 677,010 25,929,483,000
02/08/2017 38,100 -0.30 -0.78 38,100 38,400 37,800 943,280 35,938,968,000
01/08/2017 38,400 0.65 1.72 38,000 38,700 38,000 1,710,380 65,678,592,000
31/07/2017 37,750 0.25 0.67 37,500 37,900 37,500 1,097,910 41,446,102,500
28/07/2017 37,500 0.15 0.40 37,350 37,800 37,300 1,246,630 46,748,625,000
27/07/2017 37,350 -0.05 -0.13 37,400 37,550 37,350 661,800 24,718,230,000
26/07/2017 37,400 0.10 0.27 37,450 37,600 37,200 1,240,450 46,392,830,000
25/07/2017 37,300 0.00 ■■ 0.00 37,200 37,350 36,900 483,370 18,029,701,000
24/07/2017 37,300 0.30 0.81 37,000 37,300 36,650 914,230 34,100,779,000
21/07/2017 37,000 -0.45 -1.20 37,600 37,700 37,000 1,058,900 39,179,300,000
20/07/2017 37,450 -0.15 -0.40 37,500 37,600 37,100 1,086,130 40,675,568,500
19/07/2017 37,600 -0.15 -0.40 37,800 37,950 37,500 1,170,570 44,013,432,000
18/07/2017 37,750 0.05 0.13 37,600 38,000 37,550 1,396,110 52,703,152,500
17/07/2017 37,700 -0.55 -1.44 38,250 38,350 37,700 703,340 26,515,918,000
14/07/2017 38,250 0.05 0.13 38,200 38,350 38,050 386,280 14,775,210,000
13/07/2017 38,200 0.20 0.53 38,500 38,500 38,000 467,540 17,860,028,000
12/07/2017 38,000 -0.30 -0.78 38,500 38,500 37,850 1,299,690 49,388,220,000
11/07/2017 38,300 0.20 0.52 38,000 38,300 37,600 1,103,920 42,280,136,000
10/07/2017 38,100 -0.60 -1.55 38,900 39,100 38,000 1,364,350 51,981,735,000
07/07/2017 38,700 -0.65 -1.65 39,500 39,650 38,700 1,164,990 45,085,113,000
06/07/2017 39,350 0.50 1.29 38,800 39,500 38,800 2,378,800 93,605,780,000
05/07/2017 38,850 0.15 0.39 39,000 39,000 38,450 799,160 31,047,366,000
04/07/2017 38,700 -0.20 -0.51 39,000 39,000 38,500 819,980 31,733,226,000
03/07/2017 38,900 0.40 1.04 38,500 39,150 38,400 1,812,960 70,524,144,000
30/06/2017 38,500 0.30 0.79 38,300 38,600 38,100 854,400 32,894,400,000
29/06/2017 38,200 0.15 0.39 38,300 38,350 37,900 841,580 32,148,356,000
28/06/2017 38,050 -0.20 -0.52 38,250 38,300 37,850 1,400,580 53,292,069,000
27/06/2017 38,250 -0.25 -0.65 38,800 38,850 38,250 1,026,510 39,264,007,500
26/06/2017 38,500 0.40 1.05 38,300 38,600 38,150 1,214,450 46,756,325,000
23/06/2017 38,100 0.00 ■■ 0.00 38,050 38,200 37,750 1,880,570 71,649,717,000
22/06/2017 38,100 -0.55 -1.42 38,700 38,750 38,100 1,355,410 51,641,121,000
21/06/2017 38,650 -0.85 -2.15 39,300 39,350 38,000 2,270,290 87,746,708,500
20/06/2017 39,500 -0.20 -0.50 39,800 39,800 39,300 2,278,990 90,020,105,000
19/06/2017 39,700 0.20 0.51 39,850 40,000 39,400 1,526,720 60,610,784,000
16/06/2017 39,500 0.00 ■■ 0.00 39,850 39,850 39,250 2,708,280 106,977,060,000
15/06/2017 39,500 0.30 0.77 39,200 39,600 39,050 2,996,650 118,367,675,000
14/06/2017 39,200 0.65 1.69 38,550 39,400 38,550 2,818,810 110,497,352,000
13/06/2017 38,550 0.20 0.52 38,050 38,650 38,000 986,280 38,021,094,000
12/06/2017 38,350 -0.05 -0.13 38,400 38,450 37,950 971,550 37,258,942,500
09/06/2017 38,400 0.50 1.32 38,100 38,600 37,900 1,972,850 75,757,440,000
08/06/2017 37,900 -0.40 -1.04 38,200 38,300 37,800 1,634,700 61,955,130,000
07/06/2017 38,300 -0.35 -0.91 38,700 38,850 38,200 2,419,330 92,660,339,000
06/06/2017 38,650 1.45 3.90 37,300 38,650 37,200 4,750,190 183,594,843,500
05/06/2017 37,200 0.90 2.48 36,400 37,300 36,350 1,909,000 71,014,800,000
02/06/2017 36,300 0.00 ■■ 0.00 36,300 36,500 36,100 1,088,530 39,513,639,000
01/06/2017 36,300 0.10 0.28 36,400 36,650 36,200 972,860 35,314,818,000
31/05/2017 36,200 -0.10 -0.28 36,700 36,700 35,800 1,478,930 53,537,266,000
30/05/2017 36,300 -0.10 -0.27 36,700 36,700 36,200 1,368,210 49,666,023,000
29/05/2017 36,400 -0.30 -0.82 37,100 37,400 36,400 1,697,170 61,776,988,000
26/05/2017 36,700 -0.40 -1.08 37,050 37,250 36,700 1,241,870 45,576,629,000
25/05/2017 37,100 -0.65 -1.72 37,800 37,850 37,100 1,692,550 62,793,605,000
24/05/2017 37,750 0.55 1.48 37,150 38,050 37,050 1,579,160 59,613,290,000
23/05/2017 37,200 -0.30 -0.80 37,500 37,700 37,200 1,332,510 49,569,372,000
22/05/2017 37,500 0.75 2.04 37,100 38,200 36,750 3,432,310 128,711,625,000
19/05/2017 36,750 0.40 1.10 36,400 36,750 36,300 1,089,810 40,050,517,500
18/05/2017 36,350 0.15 0.41 36,100 36,550 36,100 1,050,880 38,199,488,000
17/05/2017 36,200 0.15 0.42 36,000 36,350 36,000 1,250,660 45,273,892,000
16/05/2017 36,050 -0.25 -0.69 36,100 36,400 36,000 1,005,430 36,245,751,500
15/05/2017 36,300 -0.15 -0.41 36,400 36,500 36,150 1,127,830 40,940,229,000
09/05/2017 36,450 0.70 1.96 35,750 36,600 35,650 1,633,890 59,555,290,500
08/05/2017 35,750 -0.35 -0.97 36,100 36,300 35,700 863,080 30,855,110,000
05/05/2017 36,100 -0.20 -0.55 36,300 36,300 35,900 783,900 28,298,790,000
04/05/2017 36,300 0.80 2.25 35,500 36,600 35,400 2,186,490 79,369,587,000
03/05/2017 35,500 0.40 1.14 35,100 36,000 35,050 899,880 31,945,740,000
28/04/2017 35,100 0.25 0.72 34,800 35,250 34,750 1,522,920 53,454,492,000
27/04/2017 34,850 -0.20 -0.57 35,200 35,300 34,700 2,240,170 78,069,924,500
26/04/2017 35,050 -0.05 -0.14 35,100 35,200 35,000 709,260 24,859,563,000
25/04/2017 35,100 0.00 ■■ 0.00 35,100 35,300 34,950 656,130 23,030,163,000
24/04/2017 35,100 -0.40 -1.13 35,500 35,750 35,100 450,210 15,802,371,000
21/04/2017 35,500 0.10 0.28 35,400 35,900 35,400 517,030 18,354,565,000
20/04/2017 35,400 -0.50 -1.39 35,900 35,900 35,400 1,002,210 35,478,234,000
19/04/2017 35,900 0.05 0.14 35,800 36,100 35,700 571,690 20,523,671,000
18/04/2017 35,850 0.35 0.99 35,500 35,850 35,400 534,340 19,156,089,000
17/04/2017 35,500 -0.85 -2.34 36,350 36,450 35,500 1,031,640 36,623,220,000
14/04/2017 36,350 -0.40 -1.09 36,700 36,750 36,000 1,028,920 37,401,242,000
13/04/2017 36,750 -0.05 -0.14 36,650 37,150 36,650 771,230 28,342,702,500
12/04/2017 36,800 -0.10 -0.27 37,000 37,000 36,650 925,540 34,059,872,000
11/04/2017 36,900 0.20 0.54 36,700 37,000 36,700 494,890 18,261,441,000
10/04/2017 36,700 -0.10 -0.27 36,900 37,100 36,700 701,010 25,727,067,000
07/04/2017 36,800 -0.05 -0.14 36,600 36,900 36,600 746,360 27,466,048,000
05/04/2017 36,850 0.05 0.14 36,800 37,300 36,800 620,740 22,874,269,000
04/04/2017 36,800 0.40 1.10 36,500 37,100 36,450 1,012,810 37,271,408,000
03/04/2017 36,400 -0.50 -1.36 36,900 37,050 36,300 2,231,080 81,211,312,000
31/03/2017 36,900 -0.30 -0.81 37,200 37,400 36,900 1,648,790 60,840,351,000
30/03/2017 37,200 -0.10 -0.27 37,300 37,600 37,200 1,000,760 37,228,272,000
29/03/2017 37,300 -0.10 -0.27 37,250 37,500 37,150 1,380,040 51,475,492,000
28/03/2017 37,400 -0.40 -1.06 37,800 38,050 37,350 1,950,220 72,938,228,000
27/03/2017 37,800 -0.20 -0.53 38,000 38,400 37,750 1,677,100 63,394,380,000
24/03/2017 38,000 -0.25 -0.65 38,500 38,550 37,750 1,411,600 53,640,800,000
23/03/2017 38,250 0.55 1.46 37,700 38,500 37,600 1,640,470 62,747,977,500
22/03/2017 37,700 -0.30 -0.79 38,000 38,350 37,600 1,941,850 73,207,745,000
21/03/2017 38,000 0.45 1.20 37,900 38,000 37,600 975,510 37,069,380,000
20/03/2017 37,550 0.55 1.49 37,400 37,900 37,400 1,083,060 40,668,903,000
17/03/2017 37,000 -0.10 -0.27 37,100 37,550 36,950 3,101,080 114,739,960,000
16/03/2017 37,100 0.15 0.41 37,000 37,250 36,950 574,840 21,326,564,000
15/03/2017 36,950 -0.10 -0.27 37,250 37,250 36,950 561,660 20,753,337,000
14/03/2017 37,050 0.00 ■■ 0.00 37,050 37,400 37,050 502,570 18,620,218,500
13/03/2017 37,050 -0.45 -1.20 37,100 37,400 37,050 885,720 32,815,926,000
10/03/2017 37,500 -0.30 -0.79 37,900 38,200 37,350 596,520 22,369,500,000
09/03/2017 37,800 0.10 0.27 37,950 38,400 37,800 1,001,970 37,874,466,000
08/03/2017 37,700 0.20 0.53 37,300 38,200 37,300 892,080 33,631,416,000
07/03/2017 37,500 0.20 0.54 37,500 37,500 37,100 561,990 21,074,625,000
06/03/2017 37,300 -0.20 -0.53 38,000 38,000 37,300 510,190 19,030,087,000
03/03/2017 37,500 0.60 1.63 37,200 37,600 36,900 516,470 19,367,625,000
02/03/2017 36,900 -0.30 -0.81 37,600 37,700 36,900 1,147,120 42,328,728,000
01/03/2017 37,200 -0.20 -0.53 37,400 37,600 37,200 753,500 28,030,200,000
28/02/2017 37,400 -0.80 -2.09 38,200 38,200 37,400 703,780 26,321,372,000
27/02/2017 38,200 0.75 2.00 37,200 38,350 37,200 902,460 34,473,972,000
24/02/2017 37,450 -0.15 -0.40 37,800 37,850 37,300 785,650 29,422,592,500
23/02/2017 37,600 -0.30 -0.79 37,900 38,200 37,550 1,453,770 54,661,752,000
22/02/2017 37,900 -0.50 -1.30 38,500 38,500 37,800 802,090 30,399,211,000
21/02/2017 38,400 0.45 1.19 38,000 38,450 37,950 1,076,370 41,332,608,000
20/02/2017 37,950 -0.35 -0.91 38,500 38,500 37,900 1,322,360 50,183,562,000
17/02/2017 38,300 -0.30 -0.78 38,700 38,750 38,300 1,220,700 46,752,810,000
16/02/2017 38,600 -0.40 -1.03 39,200 39,550 38,500 1,359,740 52,485,964,000
15/02/2017 39,000 0.30 0.78 38,850 39,300 38,600 1,419,820 55,372,980,000
14/02/2017 38,700 -0.15 -0.39 38,850 39,100 38,500 1,325,510 51,297,237,000
13/02/2017 38,850 -0.45 -1.15 39,300 39,300 38,700 1,490,330 57,899,320,500
10/02/2017 39,300 -0.40 -1.01 39,650 39,650 39,300 1,754,030 68,933,379,000
09/02/2017 39,700 -0.05 -0.13 39,850 39,900 39,500 1,203,520 47,779,744,000
08/02/2017 39,750 0.50 1.27 39,400 39,800 39,100 1,792,740 71,261,415,000
07/02/2017 39,250 0.55 1.42 38,800 39,250 38,750 1,527,190 59,942,207,500
06/02/2017 38,700 0.00 ■■ 0.00 38,700 38,900 38,400 1,288,900 49,880,430,000
03/02/2017 38,700 -0.75 -1.90 39,500 39,500 38,700 1,546,040 59,831,748,000
02/02/2017 39,450 0.15 0.38 39,600 39,600 38,900 1,368,580 53,990,481,000
25/01/2017 39,300 0.70 1.81 38,900 39,300 38,400 1,352,580 53,156,394,000
24/01/2017 38,600 0.50 1.31 38,050 38,600 38,000 899,030 34,702,558,000
23/01/2017 38,100 0.10 0.26 38,350 38,350 37,950 717,890 27,351,609,000
20/01/2017 38,000 0.00 ■■ 0.00 38,200 38,500 38,000 908,930 34,539,340,000
19/01/2017 38,000 -0.30 -0.78 38,400 38,500 38,000 521,040 19,799,520,000
18/01/2017 38,300 -0.65 -1.67 38,750 39,150 38,300 1,143,460 43,794,518,000
17/01/2017 38,950 1.60 4.28 37,500 39,150 37,500 2,340,000 91,143,000,000
16/01/2017 37,350 -0.10 -0.27 37,500 37,800 37,050 641,920 23,975,712,000
13/01/2017 37,450 -0.45 -1.19 37,600 38,300 37,450 1,164,660 43,616,517,000
12/01/2017 37,900 -0.55 -1.43 38,400 38,500 37,800 1,863,070 70,610,353,000
11/01/2017 38,450 0.05 0.13 38,400 38,750 38,250 1,498,220 57,606,559,000
10/01/2017 38,400 -0.30 -0.78 38,400 38,650 38,350 1,234,210 47,393,664,000
09/01/2017 38,700 0.80 2.11 38,200 38,950 38,100 2,379,510 92,087,037,000
06/01/2017 37,900 0.75 2.02 37,200 38,400 37,100 2,495,910 94,594,989,000
05/01/2017 37,150 0.15 0.41 36,900 37,300 36,850 855,250 31,772,537,500
04/01/2017 37,000 -0.25 -0.67 37,500 37,600 36,800 1,339,740 49,570,380,000
03/01/2017 37,250 1.80 5.08 35,600 37,500 35,600 2,018,750 75,198,437,500
30/12/2016 35,450 0.00 ■■ 0.00 35,450 35,700 35,400 565,850 20,059,382,500
29/12/2016 35,450 -0.15 -0.42 35,900 35,900 35,400 482,410 17,101,434,500
28/12/2016 35,600 -0.40 -1.11 36,100 36,100 35,600 647,070 23,035,692,000
27/12/2016 36,000 -0.10 -0.28 36,200 36,400 36,000 821,630 29,578,680,000
26/12/2016 36,100 0.50 1.40 35,650 36,200 35,600 1,005,930 36,314,073,000
23/12/2016 35,600 0.70 2.01 34,950 35,600 34,850 985,440 35,081,664,000
22/12/2016 34,900 -0.05 -0.14 35,100 35,100 34,850 422,940 14,760,606,000
21/12/2016 34,950 0.00 ■■ 0.00 34,900 35,200 34,700 314,930 11,006,803,500
20/12/2016 34,950 -0.20 -0.57 35,300 35,300 34,850 449,350 15,704,782,500
19/12/2016 35,150 0.05 0.14 35,100 35,300 35,000 847,210 29,779,431,500
16/12/2016 35,100 0.10 0.29 35,000 35,100 34,700 1,269,760 44,568,576,000
15/12/2016 35,000 0.20 0.57 34,800 35,300 34,500 540,870 18,930,450,000
14/12/2016 34,800 0.40 1.16 34,250 34,850 34,250 500,040 17,401,392,000
13/12/2016 34,400 -0.50 -1.43 34,900 34,900 34,250 775,830 26,688,552,000
12/12/2016 34,900 -0.15 -0.43 34,600 35,000 34,600 557,230 19,447,327,000
09/12/2016 35,050 0.05 0.14 34,800 35,150 34,800 566,840 19,867,742,000
08/12/2016 35,000 0.60 1.74 34,400 35,450 34,200 677,500 23,712,500,000
07/12/2016 34,400 0.25 0.73 34,150 34,400 34,150 779,510 26,815,144,000
06/12/2016 34,150 -0.75 -2.15 34,950 34,950 34,000 1,338,320 45,703,628,000
05/12/2016 34,900 -0.40 -1.13