Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
Tập đoàn VINGROUP - CTCP
Vingroup Joint Stock Company
Mã CK:      VIC      69.60      +0.20 (+0.29%)      (cập nhật 20:15 30/11/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.vingroup.net
VIC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
30/11/2022 69,600 0.20 0.29 69,400 70,200 68,000 322,500 22,446,000,000
29/11/2022 69,400 4.40 6.34 65,000 69,400 64,200 355,900 24,699,460,000
28/11/2022 65,000 0.00 ■■ 0.00 65,000 67,100 65,000 324,990 21,124,350,000
27/11/2022 65,000 4.00 6.15 61,000 65,000 62,600 229,090 14,890,850,000
25/11/2022 65,000 4.00 6.15 61,000 65,000 62,600 229,090 14,890,850,000
24/11/2022 61,000 1.30 2.13 59,700 62,100 60,000 114,170 6,964,370,000
23/11/2022 59,700 -1.30 -2.18 61,000 62,600 59,700 99,880 5,962,836,000
22/11/2022 61,000 -3.00 -4.92 64,000 65,900 61,000 146,630 8,944,430,000
21/11/2022 64,000 -1.60 -2.50 65,600 66,700 63,600 119,820 7,668,480,000
20/11/2022 65,600 1.00 1.52 64,600 66,900 63,100 169,340 11,108,704,000
18/11/2022 65,600 1.00 1.52 64,600 66,900 63,100 169,340 11,108,704,000
17/11/2022 64,600 4.20 6.50 60,400 64,600 60,500 478,540 30,913,684,000
16/11/2022 60,400 3.40 5.63 57,000 60,900 56,100 224,950 13,586,980,000
15/11/2022 57,000 2.00 3.51 55,000 57,500 55,000 158,340 9,025,380,000
14/11/2022 55,000 0.70 1.27 54,300 55,500 53,100 139,460 7,670,300,000
13/11/2022 54,300 1.30 2.39 53,000 54,800 52,500 93,850 5,096,055,000
11/11/2022 54,300 1.30 2.39 53,000 54,800 52,500 93,850 5,096,055,000
10/11/2022 53,000 -0.70 -1.32 53,700 54,000 52,000 155,800 8,257,400,000
09/11/2022 53,700 0.30 0.56 53,400 54,300 52,200 157,390 8,451,843,000
08/11/2022 53,300 -0.10 -0.19 53,400 53,300 49,700 247,610 13,197,613,000
07/11/2022 53,400 -0.90 -1.69 54,300 54,000 51,700 170,250 9,091,350,000
06/11/2022 54,300 -0.80 -1.47 55,100 54,900 52,100 161,790 8,785,197,000
04/11/2022 54,300 -0.80 -1.47 55,100 54,900 52,100 161,790 8,785,197,000
03/11/2022 55,100 -0.30 -0.54 55,400 55,100 54,300 90,970 5,012,447,000
02/11/2022 55,400 0.00 ■■ 0.00 55,400 55,400 54,000 135,250 7,492,850,000
01/11/2022 55,400 0.00 ■■ 0.00 55,400 55,800 54,000 141,910 7,861,814,000
31/10/2022 55,400 -0.30 -0.54 55,700 56,400 54,300 105,280 5,832,512,000
28/10/2022 55,700 0.70 1.26 55,000 55,800 53,500 128,100 7,135,170,000
27/10/2022 55,000 0.20 0.36 54,800 55,000 52,500 197,480 10,861,400,000
26/10/2022 54,800 -1.70 -3.10 56,500 56,100 53,500 105,410 5,776,468,000
25/10/2022 56,100 -0.40 -0.71 56,500 56,300 53,000 144,670 8,115,987,000
24/10/2022 56,500 -0.30 -0.53 56,800 56,600 52,900 160,610 9,074,465,000
21/10/2022 56,800 -1.80 -3.17 58,600 58,500 54,500 141,460 8,034,928,000
20/10/2022 58,600 0.10 0.17 58,500 58,700 57,200 109,920 6,441,312,000
19/10/2022 58,500 0.10 0.17 58,400 58,700 56,500 82,640 4,834,440,000
18/10/2022 58,400 2.40 4.11 56,000 58,600 56,500 60,610 3,539,624,000
17/10/2022 56,000 -3.70 -6.61 59,700 59,000 56,000 73,870 4,136,720,000
16/10/2022 59,700 -0.70 -1.17 60,400 60,500 58,400 77,940 4,653,018,000
14/10/2022 59,700 -0.70 -1.17 60,400 60,500 58,400 77,940 4,653,018,000
13/10/2022 60,400 0.40 0.66 60,000 61,000 58,200 124,640 7,528,256,000
12/10/2022 60,000 0.00 ■■ 0.00 60,000 60,200 58,300 170,970 10,258,200,000
11/10/2022 60,000 -0.20 -0.33 60,200 60,100 56,700 218,680 13,120,800,000
07/10/2022 60,200 0.10 0.17 60,100 60,700 58,300 298,790 17,987,158,000
06/10/2022 60,100 0.10 0.17 60,000 62,000 58,100 101,190 6,081,519,000
05/10/2022 60,000 3.00 5.00 57,000 60,900 57,000 132,810 7,968,600,000
04/10/2022 57,000 1.50 2.63 55,500 57,000 54,600 129,670 7,391,190,000
03/10/2022 55,500 0.50 0.90 55,000 55,500 53,000 145,270 8,062,485,000
02/10/2022 55,000 0.40 0.73 54,600 56,400 53,300 172,430 9,483,650,000
30/09/2022 55,000 0.40 0.73 54,600 56,400 53,300 172,430 9,483,650,000
29/09/2022 54,600 -2.90 -5.31 57,500 58,200 54,300 170,110 9,288,006,000
28/09/2022 57,500 -3.50 -6.09 61,000 60,800 57,500 113,810 6,544,075,000
27/09/2022 61,000 -1.00 -1.64 62,000 62,200 60,800 63,910 3,898,510,000
26/09/2022 62,000 -0.60 -0.97 62,600 62,600 61,600 119,590 7,414,580,000
23/09/2022 62,600 -0.70 -1.12 63,300 63,300 62,000 32,420 2,029,492,000
22/09/2022 63,300 0.20 0.32 63,100 63,300 58,700 123,870 7,840,971,000
21/09/2022 63,100 -0.80 -1.27 63,900 63,600 62,700 48,270 3,045,837,000
20/09/2022 63,900 1.00 1.56 62,900 63,900 62,600 80,010 5,112,639,000
19/09/2022 62,900 0.40 0.64 62,500 63,300 62,100 78,600 4,943,940,000
16/09/2022 62,500 -1.40 -2.24 63,900 64,500 62,500 168,440 10,527,500,000
15/09/2022 63,900 0.50 0.78 63,400 64,000 62,800 85,130 5,439,807,000
14/09/2022 63,400 -0.70 -1.10 64,100 63,700 62,100 71,100 4,507,740,000
13/09/2022 64,100 0.10 0.16 64,000 64,300 63,600 105,910 6,788,831,000
12/09/2022 64,000 1.10 1.72 62,900 64,900 63,800 55,290 3,538,560,000
09/09/2022 64,400 1.50 2.33 62,900 64,400 62,900 119,380 7,688,072,000
08/09/2022 62,900 0.40 0.64 62,500 63,600 62,400 84,120 5,291,148,000
07/09/2022 62,500 -0.80 -1.28 63,300 63,400 62,500 134,740 8,421,250,000
06/09/2022 63,300 -0.70 -1.11 64,000 64,800 63,100 133,560 8,454,348,000
05/09/2022 64,000 0.30 0.47 63,700 65,200 64,000 131,010 8,384,640,000
04/09/2022 63,700 0.10 0.16 63,600 65,700 63,700 123,680 7,878,416,000
02/09/2022 63,700 0.10 0.16 63,600 65,700 63,700 123,680 7,878,416,000
01/09/2022 63,700 0.10 0.16 63,600 65,700 63,700 123,680 7,878,416,000
31/08/2022 63,700 0.10 0.16 63,600 65,700 63,700 123,680 7,878,416,000
30/08/2022 63,600 0.00 ■■ 0.00 63,600 64,100 63,200 86,840 5,523,024,000
29/08/2022 63,600 -1.40 -2.20 65,000 64,400 63,000 133,750 8,506,500,000
28/08/2022 65,000 -0.90 -1.38 65,900 66,000 65,000 86,130 5,598,450,000
26/08/2022 65,000 -0.90 -1.38 65,900 66,000 65,000 86,130 5,598,450,000
25/08/2022 65,900 1.00 1.52 64,900 65,900 65,000 48,300 3,182,970,000
24/08/2022 64,900 -0.10 -0.15 65,000 65,800 64,900 78,750 5,110,875,000
23/08/2022 65,000 -1.00 -1.54 66,000 65,600 64,800 143,780 9,345,700,000
22/08/2022 66,000 -1.90 -2.88 67,900 68,000 66,000 146,910 9,696,060,000
21/08/2022 67,900 -0.20 -0.29 68,100 68,400 66,800 122,160 8,294,664,000
19/08/2022 67,900 -0.20 -0.29 68,100 68,400 66,800 122,160 8,294,664,000
18/08/2022 68,100 0.80 1.17 67,300 69,300 67,200 276,910 18,857,571,000
17/08/2022 67,300 1.40 2.08 65,900 67,800 66,000 220,100 14,812,730,000
16/08/2022 65,900 -0.50 -0.76 66,400 66,400 65,700 86,220 5,681,898,000
15/08/2022 66,400 0.20 0.30 66,200 66,500 66,100 80,210 5,325,944,000
12/08/2022 66,200 0.40 0.60 65,800 66,200 65,500 81,120 5,370,144,000
11/08/2022 65,800 1.00 1.52 64,800 66,400 65,000 167,400 11,014,920,000
10/08/2022 64,800 -0.50 -0.77 65,300 65,600 64,700 96,790 6,271,992,000
09/08/2022 65,300 0.70 1.07 64,600 65,400 64,700 79,200 5,171,760,000
08/08/2022 64,600 -0.80 -1.24 65,400 65,700 64,600 101,030 6,526,538,000
07/08/2022 65,400 -1.00 -1.53 66,400 66,200 65,200 113,490 7,422,246,000
05/08/2022 65,400 -1.00 -1.53 66,400 66,200 65,200 113,490 7,422,246,000
04/08/2022 66,400 0.40 0.60 66,000 66,400 65,400 114,600 7,609,440,000
03/08/2022 66,000 -0.60 -0.91 66,600 66,400 65,100 125,070 8,254,620,000
02/08/2022 66,600 1.90 2.85 64,700 66,600 64,500 137,260 9,141,516,000
01/08/2022 64,700 0.70 1.08 64,000 65,100 64,100 126,180 8,163,846,000
31/07/2022 64,000 -3.00 -4.69 67,000 67,800 64,000 190,850 12,214,400,000
29/07/2022 64,000 -3.00 -4.69 67,000 67,800 64,000 190,850 12,214,400,000
28/07/2022 67,000 0.50 0.75 66,500 67,100 66,000 115,220 7,719,740,000
27/07/2022 66,500 0.40 0.60 66,100 66,800 66,000 58,140 3,866,310,000
26/07/2022 66,100 -1.20 -1.82 67,300 67,600 66,100 59,270 3,917,747,000
25/07/2022 67,300 0.80 1.19 66,500 67,400 66,500 75,580 5,086,534,000
24/07/2022 66,500 -2.00 -3.01 68,500 68,500 66,500 67,470 4,486,755,000
22/07/2022 66,500 -2.00 -3.01 68,500 68,500 66,500 67,470 4,486,755,000
21/07/2022 68,500 0.30 0.44 68,200 68,800 68,100 93,060 6,374,610,000
20/07/2022 68,200 -0.60 -0.88 68,800 69,000 68,200 62,610 4,270,002,000
19/07/2022 68,800 0.80 1.16 68,000 69,000 68,000 65,540 4,509,152,000
18/07/2022 68,000 -1.50 -2.21 69,500 69,600 68,000 108,800 7,398,400,000
17/07/2022 69,600 0.10 0.14 69,500 69,800 68,600 158,250 11,014,200,000
15/07/2022 69,600 0.10 0.14 69,500 69,800 68,600 158,250 11,014,200,000
14/07/2022 69,500 0.00 ■■ 0.00 69,500 69,800 68,500 141,430 9,829,385,000
13/07/2022 69,500 -0.40 -0.58 69,900 70,000 68,300 200,460 13,931,970,000
12/07/2022 69,900 -0.10 -0.14 70,000 70,200 68,000 121,240 8,474,676,000
11/07/2022 70,000 0.00 ■■ 0.00 70,000 70,000 66,200 238,590 16,701,300,000
10/07/2022 70,000 0.20 0.29 69,800 70,700 67,500 141,380 9,896,600,000
08/07/2022 70,000 0.20 0.29 69,800 70,700 67,500 141,380 9,896,600,000
07/07/2022 69,800 2.30 3.30 67,500 69,800 66,500 217,410 15,175,218,000
06/07/2022 67,500 -4.80 -7.11 72,300 72,100 67,500 217,170 14,658,975,000
05/07/2022 72,300 -0.40 -0.55 72,700 72,800 72,000 147,870 10,691,001,000
04/07/2022 72,700 0.10 0.14 72,600 72,700 72,200 75,830 5,512,841,000
01/07/2022 72,600 -0.90 -1.24 73,500 73,400 72,100 186,660 13,551,516,000
30/06/2022 73,500 0.10 0.14 73,400 73,500 72,400 187,880 13,809,180,000
29/06/2022 73,400 -0.20 -0.27 73,600 73,400 72,300 142,930 10,491,062,000
28/06/2022 73,600 -0.20 -0.27 73,800 73,800 72,400 222,830 16,400,288,000
27/06/2022 73,800 -0.80 -1.08 74,600 74,800 73,500 182,240 13,449,312,000
24/06/2022 74,600 0.40 0.54 74,200 74,600 72,000 151,480 11,300,408,000
23/06/2022 74,200 -0.80 -1.08 75,000 74,200 73,000 154,890 11,492,838,000
22/06/2022 75,000 0.00 ■■ 0.00 75,000 75,000 73,600 141,890 10,641,750,000
21/06/2022 75,000 -0.60 -0.80 75,600 75,200 73,800 195,620 14,671,500,000
20/06/2022 75,600 -1.00 -1.32 76,600 76,600 75,300 213,280 16,123,968,000
17/06/2022 76,600 0.00 ■■ 0.00 76,600 76,600 75,100 372,530 28,535,798,000
16/06/2022 76,600 -0.10 -0.13 76,700 77,700 75,800 159,780 12,239,148,000
15/06/2022 76,700 0.10 0.13 76,600 76,900 75,300 203,720 15,625,324,000
14/06/2022 76,600 0.20 0.26 76,400 76,600 75,200 205,850 15,768,110,000
13/06/2022 76,400 -1.60 -2.09 78,000 77,400 76,200 179,550 13,717,620,000
12/06/2022 78,000 -0.10 -0.13 78,100 78,200 77,500 97,960 7,640,880,000
10/06/2022 78,000 -0.10 -0.13 78,100 78,200 77,500 97,960 7,640,880,000
09/06/2022 78,100 0.00 ■■ 0.00 78,100 78,200 77,300 154,210 12,043,801,000
08/06/2022 78,100 0.10 0.13 78,000 78,700 77,600 144,170 11,259,677,000
07/06/2022 78,000 -0.50 -0.64 78,500 78,500 77,700 156,220 12,185,160,000
06/06/2022 78,500 -0.30 -0.38 78,800 78,900 77,900 150,350 11,802,475,000
05/06/2022 78,800 -0.10 -0.13 78,900 79,200 78,000 221,810 17,478,628,000
03/06/2022 78,800 -0.10 -0.13 78,900 79,200 78,000 124,910 9,842,908,000
02/06/2022 78,900 -0.40 -0.51 79,300 79,200 77,600 293,560 23,161,884,000
01/06/2022 79,300 0.50 0.63 78,800 79,400 78,300 153,920 12,205,856,000
31/05/2022 78,800 0.30 0.38 78,500 79,500 77,700 177,660 13,999,608,000
30/05/2022 78,500 0.50 0.64 78,000 78,500 77,200 139,090 10,918,565,000
29/05/2022 78,000 0.30 0.38 77,700 78,000 77,000 157,580 12,291,240,000
27/05/2022 78,000 0.30 0.38 77,700 78,000 77,000 157,580 12,291,240,000
26/05/2022 77,700 0.00 ■■ 0.00 77,700 77,700 76,800 207,670 16,135,959,000
25/05/2022 77,700 0.10 0.13 77,600 78,100 76,700 136,040 10,570,308,000
24/05/2022 77,600 0.20 0.26 77,400 77,600 76,400 156,830 12,170,008,000
23/05/2022 77,400 -0.40 -0.52 77,800 77,700 76,200 264,470 20,469,978,000
22/05/2022 77,800 -0.10 -0.13 77,900 77,900 76,500 233,110 18,135,958,000
20/05/2022 77,800 -0.10 -0.13 77,900 77,900 76,500 233,110 18,135,958,000
19/05/2022 77,900 -0.10 -0.13 78,000 79,000 76,200 265,030 20,645,837,000
18/05/2022 78,000 0.00 ■■ 0.00 78,000 78,000 76,000 296,490 23,126,220,000
17/05/2022 78,000 1.00 1.28 77,000 78,000 75,200 185,740 14,487,720,000
16/05/2022 77,000 -1.00 -1.30 78,000 79,000 76,200 199,410 15,354,570,000
13/05/2022 78,000 -1.00 -1.28 79,000 79,000 77,200 313,460 24,449,880,000
12/05/2022 79,000 -1.50 -1.90 80,500 80,000 77,100 247,410 19,545,390,000
11/05/2022 80,500 0.10 0.12 80,400 80,500 78,700 198,360 15,967,980,000
10/05/2022 80,400 1.30 1.62 79,100 80,400 78,100 261,790 21,047,916,000
09/05/2022 79,100 -0.70 -0.88 79,800 79,200 77,900 242,890 19,212,599,000
29/04/2022 80,000 2.10 2.63 77,900 80,000 76,600 214,870 17,189,600,000
28/04/2022 77,900 -0.10 -0.13 78,000 78,200 76,300 138,610 10,797,719,000
27/04/2022 78,000 0.00 ■■ 0.00 78,000 78,000 75,000 279,350 21,789,300,000
26/04/2022 78,000 1.80 2.31 76,200 78,500 73,500 366,170 28,561,260,000
25/04/2022 76,200 -1.50 -1.97 77,700 79,200 72,700 273,800 20,863,560,000
23/04/2022 77,700 0.20 0.26 77,500 79,000 77,600 186,730 14,508,921,000
22/04/2022 77,700 0.20 0.26 77,500 79,000 77,600 186,730 14,508,921,000
21/04/2022 77,500 -1.80 -2.32 79,300 79,500 77,500 268,430 20,803,325,000
20/04/2022 79,300 0.50 0.63 78,800 79,800 78,000 171,390 13,591,227,000
19/04/2022 78,800 -0.70 -0.89 79,500 79,800 77,800 181,600 14,310,080,000
18/04/2022 79,500 -1.20 -1.51 80,700 80,100 78,100 298,470 23,728,365,000
16/04/2022 80,700 -1.00 -1.24 81,700 81,800 80,600 167,840 13,544,688,000
15/04/2022 80,700 -1.00 -1.24 81,700 81,800 80,600 167,840 13,544,688,000
14/04/2022 81,700 -0.50 -0.61 82,200 82,200 81,100 176,370 14,409,429,000
13/04/2022 82,200 0.90 1.09 81,300 82,300 80,700 314,630 25,862,586,000
12/04/2022 81,300 -0.40 -0.49 81,700 81,400 80,300 235,650 19,158,345,000
08/04/2022 81,700 2.20 2.69 79,500 82,400 80,000 519,200 42,418,640,000
07/04/2022 79,500 -1.00 -1.26 80,500 80,300 77,600 370,480 29,453,160,000
06/04/2022 80,500 -1.80 -2.24 82,300 82,300 79,500 567,910 45,716,755,000
05/04/2022 82,300 -0.40 -0.49 82,700 83,100 81,700 359,110 29,554,753,000
04/04/2022 82,700 0.60 0.73 82,100 82,800 81,500 273,050 22,581,235,000
01/04/2022 82,100 0.90 1.10 81,200 82,500 80,900 260,990 21,427,279,000
31/03/2022 81,200 0.10 0.12 81,100 82,300 81,000 137,200 11,140,640,000
30/03/2022 81,100 0.30 0.37 80,800 82,700 80,400 308,840 25,046,924,000
29/03/2022 80,800 0.30 0.37 80,500 81,800 79,800 279,830 22,610,264,000
28/03/2022 80,500 -0.50 -0.62 81,000 81,200 79,700 233,990 18,836,195,000
25/03/2022 81,000 0.00 ■■ 0.00 81,000 81,000 79,700 219,350 17,767,350,000
24/03/2022 81,000 -0.40 -0.49 81,400 81,400 80,400 199,520 16,161,120,000
23/03/2022 81,400 -0.80 -0.98 82,200 82,400 81,400 152,920 12,447,688,000
22/03/2022 82,200 1.20 1.46 81,000 82,400 81,000 363,180 29,853,396,000
21/03/2022 81,000 2.20 2.72 78,800 81,000 78,300 370,530 30,012,930,000
18/03/2022 78,800 0.40 0.51 78,400 79,500 77,400 552,070 43,503,116,000
17/03/2022 78,400 0.30 0.38 78,100 78,500 77,300 256,590 20,116,656,000
16/03/2022 78,100 -0.20 -0.26 78,300 78,400 77,200 295,000 23,039,500,000
15/03/2022 78,300 0.00 ■■ 0.00 78,300 78,600 77,000 273,390 21,406,437,000
14/03/2022 78,300 -0.70 -0.89 79,000 78,800 77,400 262,270 20,535,741,000
11/03/2022 79,000 -0.10 -0.13 79,100 79,000 77,800 222,240 17,556,960,000
10/03/2022 79,100 1.10 1.39 78,000 80,600 78,000 436,660 34,539,806,000
09/03/2022 78,000 0.10 0.13 77,900 78,700 77,300 304,990 23,789,220,000
08/03/2022 77,900 -0.60 -0.77 78,500 78,900 77,100 429,020 33,420,658,000
07/03/2022 78,500 -0.50 -0.64 79,000 79,000 77,300 244,260 19,174,410,000
06/03/2022 79,000 0.00 ■■ 0.00 79,000 79,300 77,800 381,740 30,157,460,000
04/03/2022 79,000 0.00 ■■ 0.00 79,000 79,300 77,800 381,740 30,157,460,000
03/03/2022 79,000 0.10 0.13 78,900 80,400 78,300 261,040 20,622,160,000
02/03/2022 78,900 -0.30 -0.38 79,200 79,200 77,200 240,100 18,943,890,000
01/03/2022 79,200 2.20 2.78 77,000 79,900 77,000 346,760 27,463,392,000
28/02/2022 77,000 -2.10 -2.73 79,100 79,500 77,000 467,860 36,025,220,000
27/02/2022 79,100 -1.00 -1.26 80,100 80,900 79,100 338,550 26,779,305,000
25/02/2022 79,100 -1.00 -1.26 80,100 80,900 79,100 338,550 26,779,305,000
24/02/2022 80,100 -2.40 -3.00 82,500 82,400 79,300 636,750 51,003,675,000
23/02/2022 82,500 0.50 0.61 82,000 82,500 82,000 143,900 11,871,750,000
22/02/2022 82,000 -1.60 -1.95 83,600 83,300 81,800 297,520 24,396,640,000
21/02/2022 83,600 1.40 1.67 82,200 83,800 82,000 251,370 21,014,532,000
20/02/2022 82,200 -0.90 -1.09 83,100 82,800 82,000 291,440 23,956,368,000
18/02/2022 82,200 -0.90 -1.09 83,100 82,800 82,000 291,440 23,956,368,000
17/02/2022 83,100 0.20 0.24 82,900 83,500 82,000 286,560 23,813,136,000
16/02/2022 82,900 -0.80 -0.97 83,700 83,900 82,700 198,600 16,463,940,000
15/02/2022 83,700 1.90 2.27 81,800 83,800 81,800 300,150 25,122,555,000
14/02/2022 81,800 0.10 0.12 81,700 84,000 80,700 497,350 40,683,230,000
11/02/2022 81,700 -2.30 -2.82 84,000 83,600 81,500 784,640 64,105,088,000
10/02/2022 84,000 -1.70 -2.02 85,700 86,000 81,700 1,108,850 93,143,400,000
09/02/2022 85,700 -1.60 -1.87 87,300 88,700 84,900 881,250 75,523,125,000
08/02/2022 87,300 -3.90 -4.47 91,200 92,300 86,700 801,080 69,934,284,000
07/02/2022 91,200 -5.80 -6.36 97,000 97,500 91,200 741,340 67,610,208,000
01/02/2022 97,000 0.50 0.52 96,500 97,000 94,500 299,960 29,096,120,000
31/01/2022 97,000 0.50 0.52 96,500 97,000 94,500 299,960 29,096,120,000
28/01/2022 97,000 0.50 0.52 96,500 97,000 94,500 299,960 29,096,120,000
27/01/2022 96,500 0.10 0.10 96,400 96,500 94,200 255,900 24,694,350,000
26/01/2022 96,400 0.40 0.41 96,000 96,500 94,500 193,200 18,624,480,000
25/01/2022 96,000 1.00 1.04 95,000 97,700 93,400 319,840 30,704,640,000
24/01/2022 95,000 -0.50 -0.53 95,500 96,000 92,500 393,530 37,385,350,000
21/01/2022 95,500 0.50 0.52 95,000 96,000 93,300 319,280 30,491,240,000
20/01/2022 95,100 -0.70 -0.74 95,800 96,300 94,600 78,200 7,436,820,000
19/01/2022 93,800 -2.10 -2.24 95,900 95,900 93,500 185,470 17,397,086,000
18/01/2022 95,500 -1.50 -1.57 97,000 97,000 94,700 144,800 13,828,400,000
17/01/2022 97,500 -1.40 -1.44 98,900 99,200 97,100 126,790 12,362,025,000
16/01/2022 98,900 0.10 0.10 98,800 99,600 98,200 101,740 10,062,086,000
14/01/2022 98,900 0.10 0.10 98,800 99,600 98,200 101,740 10,062,086,000
13/01/2022 98,800 -2.00 -2.02 100,800 101,000 98,500 195,570 19,322,316,000
12/01/2022 100,800 -0.20 -0.20 101,000 101,500 98,000 233,850 23,572,080,000
11/01/2022 101,000 -1.30 -1.29 102,300 102,000 99,800 224,060 22,630,060,000
10/01/2022 102,300 0.10 0.10 102,200 105,500 102,200 290,850 29,753,955,000
09/01/2022 102,200 -2.30 -2.25 104,500 106,400 102,200 310,880 31,771,936,000
07/01/2022 102,200 -2.30 -2.25 104,500 106,400 102,200 310,880 31,771,936,000
06/01/2022 104,500 4.50 4.31 100,000 106,400 100,500 506,140 52,891,630,000
05/01/2022 100,000 0.00 ■■ 0.00 101,000 102,200 99,500 339,650 33,965,000,000
04/01/2022 101,000 5.90 5.84 95,100 101,500 95,700 307,110 31,018,110,000
03/01/2022 105,500 -1.70 -1.61 107,200 109,600 105,500 515,240 54,357,820,000
31/12/2021 95,100 0.10 0.11 95,000 96,300 94,200 126,700 12,049,170,000
30/12/2021 95,000 -0.50 -0.53 95,500 96,400 95,000 166,240 15,792,800,000
29/12/2021 95,500 -2.90 -3.04 98,400 98,000 95,200 229,190 21,887,645,000
23/12/2021 99,600 1.50 1.51 98,100 100,100 98,200 241,060 24,009,576,000
22/12/2021 99,600 1.50 1.51 98,100 100,100 98,200 241,060 24,009,576,000
21/12/2021 98,100 -0.90 -0.92 99,000 100,800 98,100 146,730 14,394,213,000
20/12/2021 99,000 -3.00 -3.03 102,000 102,000 99,000 137,280 13,590,720,000
17/12/2021 102,000 2.00 1.96 100,000 102,700 98,800 665,500 67,881,000,000
16/12/2021 100,000 -1.40 -1.40 100,000 101,500 98,300 309,520 30,952,000,000
15/12/2021 100,000 -2.50 -2.50 102,500 102,700 99,900 289,730 28,973,000,000
14/12/2021 102,500 -0.70 -0.68 103,200 103,100 101,600 262,910 26,948,275,000
13/12/2021 103,200 0.10 0.10 103,100 104,500 101,000 407,620 42,066,384,000
12/12/2021 103,100 -3.90 -3.78 107,000 107,200 103,100 308,060 31,760,986,000
10/12/2021 103,100 -3.90 -3.78 107,000 107,200 103,100 308,060 31,760,986,000
09/12/2021 107,000 1.10 1.03 105,900 107,500 104,000 317,340 33,955,380,000
08/12/2021 105,900 -0.80 -0.76 106,700 107,000 103,500 353,950 37,483,305,000
07/12/2021 106,700 1.10 1.03 105,600 107,500 105,600 302,630 32,290,621,000
06/12/2021 105,600 0.10 0.09 105,500 109,000 103,600 582,510 61,513,056,000
04/12/2021 105,500 -1.70 -1.61 107,200 109,600 105,500 515,240 54,357,820,000
03/12/2021 105,500 -1.70 -1.61 107,200 109,600 105,500 515,240 54,357,820,000
02/12/2021 107,200 1.20 1.12 106,000 108,500 105,100 442,860 47,474,592,000
01/12/2021 106,000 1.00 0.94 105,000 107,300 104,000 408,200 43,269,200,000
30/11/2021 105,000 -0.30 -0.29 105,300 106,900 103,500 467,430 49,080,150,000
29/11/2021 105,300 6.80 6.46 98,500 105,300 98,500 874,230 92,056,419,000
28/11/2021 98,500 4.50 4.57 94,000 100,000 95,200 868,170 85,514,745,000
26/11/2021 98,500 4.50 4.57 94,000 100,000 95,200 868,170 85,514,745,000
25/11/2021 94,000 -0.10 -0.11 94,100 94,800 93,800 140,180 13,176,920,000
24/11/2021 94,100 -0.70 -0.74 94,800 95,200 93,500 204,510 19,244,391,000
23/11/2021 94,800 -0.40 -0.42 94,800 95,000 93,500 138,270 13,107,996,000
22/11/2021 94,800 -0.10 -0.11 94,800 95,000 93,000 215,210 20,401,908,000
19/11/2021 94,800 0.30 0.32 94,500 96,000 94,000 203,250 19,268,100,000
18/11/2021 94,500 -1.80 -1.90 96,300 98,500 94,500 387,110 36,581,895,000
17/11/2021 96,300 1.50 1.56 94,800 97,000 94,200 281,580 27,116,154,000
16/11/2021 94,800 -0.20 -0.21 95,000 95,100 93,900 164,390 15,584,172,000
15/11/2021 95,000 0.50 0.53 94,500 95,100 94,000 192,240 18,262,800,000
14/11/2021 101,100 6.30 6.23 94,800 94,800 93,900 2,878,060 290,971,866,000
12/11/2021 94,500 -0.30 -0.32 94,800 94,800 93,900 113,310 10,707,795,000
11/11/2021 94,800 -0.10 -0.11 94,900 95,000 93,900 218,660 20,728,968,000
10/11/2021 94,900 -0.20 -0.21 94,900 95,200 93,600 168,050 15,947,945,000
09/11/2021 94,900 -0.90 -0.95 94,900 95,400 93,200 237,380 22,527,362,000
08/11/2021 94,900 -0.10 -0.11 95,000 95,500 94,500 179,200 17,006,080,000
07/11/2021 95,000 -0.10 -0.11 95,000 95,000 94,000 178,660 16,972,700,000
05/11/2021 95,000 -0.10 -0.11 95,000 95,000 94,000 178,660 16,972,700,000
04/11/2021 95,300 -0.50 -0.52 95,800 95,800 93,900 356,820 34,004,946,000
03/11/2021 95,300 -0.50 -0.52 95,800 95,800 93,900 356,820 34,004,946,000
02/11/2021 95,800 -0.80 -0.84 95,800 96,000 94,900 164,780 15,785,924,000
01/11/2021 95,800 -0.50 -0.52 95,800 96,000 94,900 222,660 21,330,828,000
31/10/2021 95,800 0.80 0.84 95,000 96,500 94,200 226,800 21,727,440,000
29/10/2021 95,800 0.80 0.84 95,000 96,500 94,200 226,800 21,727,440,000
28/10/2021 95,000 0.10 0.11 95,000 95,400 93,600 208,610 19,817,950,000
27/10/2021 95,000 2.80 2.95 92,200 95,000 91,600 390,890 37,134,550,000
26/10/2021 92,200 0.10 0.11 92,100 92,200 90,900 133,590 12,316,998,000
25/10/2021 92,100 0.30 0.33 91,800 92,500 91,200 134,120 12,352,452,000
23/10/2021 91,800 0.80 0.87 91,000 91,800 90,800 142,800 13,109,040,000
22/10/2021 91,800 0.80 0.87 91,000 91,800 90,800 142,800 13,109,040,000
21/10/2021 91,000 -1.30 -1.43 92,300 92,600 91,000 284,740 25,911,340,000
20/10/2021 92,300 -0.10 -0.11 92,400 92,500 89,900 312,860 28,876,978,000
19/10/2021 92,400 -0.20 -0.22 92,600 92,700 91,500 168,670 15,585,108,000
18/10/2021 92,600 -0.60 -0.65 92,600 92,900 91,100 203,940 18,884,844,000
16/10/2021 92,600 0.10 0.11 92,500 93,000 92,000 155,370 14,387,262,000
15/10/2021 92,600 0.10 0.11 92,500 93,000 92,000 155,370 14,387,262,000
14/10/2021 92,500 -0.60 -0.65 93,100 93,200 91,500 267,790 24,770,575,000
13/10/2021 93,100 0.20 0.21 92,900 93,800 92,800 258,120 24,030,972,000
12/10/2021 92,900 1.00 1.08 91,900 93,000 92,000 243,870 22,655,523,000
11/10/2021 91,900 2.60 2.83 89,300 92,000 89,400 269,430 24,760,617,000
08/10/2021 89,300 0.50 0.56 88,800 89,500 88,800 129,850 11,595,605,000
07/10/2021 88,800 0.20 0.23 88,600 89,500 88,300 229,090 20,343,192,000
06/10/2021 88,600 0.10 0.11 88,600 89,000 88,100 173,680 15,388,048,000
05/10/2021 88,600 0.80 0.90 87,800 88,800 87,100 237,060 21,003,516,000
04/10/2021 87,800 0.10 0.11 87,700 88,000 87,100 156,520 13,742,456,000
01/10/2021 87,700 -0.30 -0.34 88,000 88,400 87,200 173,420 15,208,934,000
30/09/2021 88,000 1.30 1.48 86,700 89,400 86,500 340,470 29,961,360,000
29/09/2021 86,700 0.20 0.23 86,500 86,900 86,000 191,120 16,570,104,000
28/09/2021 86,500 0.40 0.46 86,100 87,000 85,200 238,730 20,650,145,000
27/09/2021 86,100 -0.90 -1.05 87,000 87,500 83,200 300,080 25,836,888,000
26/09/2021 87,000 -0.10 -0.11 87,100 87,500 86,300 320,790 27,908,730,000
24/09/2021 87,000 -0.10 -0.11 87,100 87,500 86,300 320,790 27,908,730,000
23/09/2021 87,100 1.00 1.15 86,100 87,400 86,400 266,410 23,204,311,000
22/09/2021 86,100 0.50 0.58 85,600 86,900 85,400 284,550 24,499,755,000
21/09/2021 85,600 -1.10 -1.29 86,700 86,400 85,000 452,480 38,732,288,000
20/09/2021 86,700 -0.10 -0.12 86,800 88,900 86,000 401,480 34,808,316,000
17/09/2021 86,800 -1.00 -1.15 87,800 89,200 86,800 556,790 48,329,372,000
16/09/2021 87,800 -3.60 -4.10 91,400 91,400 87,800 1,513,020 132,843,156,000
15/09/2021 91,400 -0.60 -0.66 92,000 92,400 91,300 103,700 9,478,180,000
14/09/2021 92,000 0.50 0.54 92,000 92,900 91,900 141,930 13,057,560,000
13/09/2021 92,000 0.70 0.76 91,300 93,400 91,600 182,810 16,818,520,000
11/09/2021 91,300 0.10 0.11 91,300 92,000 91,300 161,460 14,741,298,000
10/09/2021 91,300 0.10 0.11 91,300 92,000 91,300 161,460 14,741,298,000
09/09/2021 91,300 -0.70 -0.77 92,000 92,400 91,300 269,660 24,619,958,000
08/09/2021 92,000 -1.90 -2.07 93,900 94,300 92,000 250,570 23,052,440,000
07/09/2021 93,900 -1.10 -1.17 95,000 95,500 93,900 228,020 21,411,078,000
06/09/2021 95,000 0.90 0.95 94,100 95,800 94,200 185,050 17,579,750,000
05/09/2021 114,000 6.50 5.70 107,500 115,000 109,000 204,920 23,360,880,000
03/09/2021 114,500 7.00 6.11 107,500 115,000 109,000 729,310 83,505,995,000
01/09/2021 94,100 0.50 0.53 94,100 95,000 94,100 130,310 12,262,171,000
31/08/2021 94,100 0.40 0.43 94,100 95,100 93,800 152,960 14,393,536,000
30/08/2021 94,100 -0.70 -0.74 94,800 95,300 94,100 141,490 13,314,209,000
27/08/2021 94,800 1.70 1.79 93,100 95,000 91,500 248,590 23,566,332,000
26/08/2021 93,100 -1.50 -1.61 94,600 94,600 93,000 176,620 16,443,322,000
25/08/2021 94,600 -0.80 -0.85 95,400 95,400 93,000 205,700 19,459,220,000
24/08/2021 95,400 -0.80 -0.84 96,200 97,000 95,100 141,740 13,521,996,000
23/08/2021 96,200 -1.50 -1.56 97,700 97,700 95,800 216,100 20,788,820,000
20/08/2021 97,700 -6.30 -6.45 104,000 102,000 97,200 495,390 48,399,603,000
19/08/2021 104,000 6.10 5.87 97,900 104,000 96,700 352,110 36,619,440,000
18/08/2021 97,900 -1.00 -1.02 98,900 100,200 97,900 229,770 22,494,483,000
17/08/2021 98,900 0.60 0.61 98,300 103,400 98,900 488,750 48,337,375,000
16/08/2021 110,600 -0.30 -0.27 110,900 112,700 110,600 308,580 34,128,948,000
13/08/2021 110,900 -0.20 -0.18 111,100 112,200 110,500 211,930 23,503,037,000
12/08/2021 111,100 0.10 0.09 111,000 112,900 110,500 183,340 20,369,074,000
11/08/2021 111,000 -2.00 -1.80 113,000 114,000 111,000 238,200 26,440,200,000
10/08/2021 113,000 -0.10 -0.09 113,100 115,000 113,000 283,060 31,985,780,000
09/08/2021 113,100 -0.20 -0.18 113,300 113,700 111,600 321,980 36,415,938,000
06/08/2021 113,300 -0.70 -0.62 114,000 115,900 113,300 302,190 34,238,127,000
05/08/2021 114,000 1.00 0.88 114,000 115,000 112,900 204,920 23,360,880,000
04/08/2021 114,000 -0.50 -0.44 114,500 116,400 114,000 288,240 32,859,360,000
03/08/2021 114,500 7.00 6.11 107,500 115,000 109,000 729,310 83,505,995,000
02/08/2021 107,500 0.30 0.28 107,200 109,600 106,900 168,240 18,085,800,000
30/07/2021 107,200 2.10 1.96 105,100 107,300 106,000 233,920 25,076,224,000
29/07/2021 105,100 -0.10 -0.10 105,200 105,600 104,500 107,650 11,314,015,000
28/07/2021 105,200 0.90 0.86 104,300 105,500 104,000 119,240 12,544,048,000
27/07/2021 104,300 0.10 0.10 104,200 105,800 104,300 144,280 15,048,404,000
26/07/2021 104,200 0.20 0.19 104,000 105,400 103,100 194,020 20,216,884,000
23/07/2021 104,000 -2.20 -2.12 106,200 108,800 104,000 308,880 32,123,520,000
21/07/2021 104,000 1.00 0.96 103,000 106,800 103,700 276,510 28,757,040,000
20/07/2021 103,000 0.10 0.10 102,900 103,300 100,000 213,030 21,942,090,000
19/07/2021 102,900 -2.90 -2.82 105,800 105,000 100,500 185,130 19,049,877,000
17/07/2021 105,800 3.80 3.59 102,000 106,100 102,100 215,820 22,833,756,000
16/07/2021 105,800 3.80 3.59 102,000 106,100 102,100 215,820 22,833,756,000
15/07/2021 102,000 -1.00 -0.98 103,000 103,700 101,200 258,420 26,358,840,000
14/07/2021 103,000 -0.50 -0.49 103,000 106,400 102,000 258,510 26,626,530,000
13/07/2021 103,000 -1.00 -0.97 104,000 105,100 99,000 235,520 24,258,560,000
12/07/2021 104,000 -4.60 -4.42 108,600 110,000 101,700 286,390 29,784,560,000
10/07/2021 108,600 -2.40 -2.21 111,000 111,000 107,500 178,790 19,416,594,000
09/07/2021 108,600 -2.40 -2.21 111,000 111,000 107,500 178,790 19,416,594,000
08/07/2021 111,000 -3.00 -2.70 114,000 113,000 110,500 148,090 16,437,990,000
07/07/2021 114,000 2.00 1.75 112,000 114,000 110,000 250,700 28,579,800,000
06/07/2021 112,000 -3.00 -2.68 115,000 116,000 112,000 300,650 33,672,800,000
05/07/2021 115,000 -2.50 -2.17 117,500 117,500 114,900 276,520 31,799,800,000
02/07/2021 117,500 -1.10 -0.94 118,600 118,900 117,500 178,910 21,021,925,000
01/07/2021 118,600 -0.40 -0.34 119,000 119,900 118,500 219,470 26,029,142,000
30/06/2021 119,000 1.00 0.84 118,000 121,500 118,000 268,590 31,962,210,000
29/06/2021 118,000 1.30 1.10 116,700 119,300 116,900 233,990 27,610,820,000
28/06/2021 116,700 -0.80 -0.69 117,500 117,600 116,700 171,100 19,967,370,000
25/06/2021 117,500 0.20 0.17 117,500 118,000 116,700 176,330 20,718,775,000
24/06/2021 117,500 0.60 0.51 116,900 118,200 116,800 137,430 16,148,025,000
23/06/2021 116,900 -0.60 -0.51 117,500 118,100 116,500 128,120 14,977,228,000
22/06/2021 117,500 0.10 0.09 117,400 118,700 117,100 216,160 25,398,800,000
21/06/2021 117,400 0.40 0.34 117,400 118,900 117,300 149,720 17,577,128,000
18/06/2021 117,400 0.40 0.34 117,000 118,300 117,000 178,840 20,995,816,000
17/06/2021 117,000 -2.10 -1.79 119,100 118,900 117,000 284,850 33,327,450,000
16/06/2021 119,100 -2.60 -2.18 121,700 121,700 119,000 118,060 14,060,946,000
15/06/2021 120,200 0.20 0.17 120,000 121,500 119,500 45,180 5,430,636,000
14/06/2021 120,000 2.00 1.67 118,000 120,500 118,100 193,310 23,197,200,000
11/06/2021 118,000 1.50 1.27 116,500 118,000 116,300 172,900 20,402,200,000
10/06/2021 116,500 -2.30 -1.97 118,800 119,200 116,500 292,900 34,122,850,000
09/06/2021 118,800 -1.00 -0.84 119,800 121,000 117,000 181,330 21,542,004,000
08/06/2021 119,800 -3.20 -2.67 123,000 125,700 119,000 269,960 32,341,208,000
07/06/2021 123,000 2.00 1.63 121,000 126,500 122,000 368,180 45,286,140,000
04/06/2021 121,000 2.50 2.07 118,500 121,000 118,500 368,920 44,639,320,000
03/06/2021 118,500 1.00 0.84 117,500 118,800 117,000 248,890 29,493,465,000
02/06/2021 117,500 -2.50 -2.13 120,000 121,900 117,000 313,060 36,784,550,000
01/06/2021 120,000 2.50 2.08 117,500 121,000 116,000 215,540 25,864,800,000
31/05/2021 117,500 0.50 0.43 119,800 120,000 116,000 184,680 21,699,900,000
28/05/2021 119,800 -0.50 -0.42 120,300 123,000 119,000 184,740 22,131,852,000
27/05/2021 120,300 -1.40 -1.16 121,700 121,000 119,000 208,130 25,038,039,000
26/05/2021 121,700 -0.60 -0.49 122,300 122,200 120,500 167,750 20,415,175,000
25/05/2021 122,300 0.20 0.16 122,100 122,400 121,200 151,490 18,527,227,000
24/05/2021 122,100 -0.40 -0.33 122,500 123,600 121,000 198,580 24,246,618,000
23/05/2021 122,500 -0.40 -0.33 122,900 123,000 120,500 162,240 19,874,400,000
21/05/2021 122,500 -0.40 -0.33 122,900 123,000 120,500 162,240 19,874,400,000
20/05/2021 122,900 2.80 2.28 120,100 123,200 120,000 208,490 25,623,421,000
19/05/2021 120,100 -0.90 -0.75 121,000 121,000 118,100 217,840 26,162,584,000
18/05/2021 121,000 -3.00 -2.48 124,000 126,000 121,000 245,270 29,677,670,000
17/05/2021 124,000 -1.30 -1.05 125,300 130,000 124,000 241,790 29,981,960,000
16/05/2021 125,300 -1.20 -0.96 126,500 127,000 123,200 260,980 32,700,794,000
14/05/2021 125,300 -1.20 -0.96 126,500 127,000 123,200 260,980 32,700,794,000
13/05/2021 126,500 -3.30 -2.61 129,800 130,000 126,500 172,350 21,802,275,000
12/05/2021 129,800 -1.20 -0.92 131,000 132,000 128,000 139,040 18,047,392,000
11/05/2021 131,000 -1.50 -1.15 132,500 133,400 130,500 116,420 15,251,020,000
10/05/2021 132,500 0.50 0.38 132,000 132,500 129,100 109,930 14,565,725,000
07/05/2021 132,000 -0.50 -0.38 132,500 132,000 128,500 176,910 23,352,120,000
06/05/2021 132,500 -1.20 -0.91 133,700 134,000 131,000 106,420 14,100,650,000
05/05/2021 133,700 0.10 0.07 133,600 135,800 133,600 126,860 16,961,182,000
04/05/2021 133,600 2.60 1.95 131,000 134,900 126,900 173,260 23,147,536,000
03/05/2021 114,400 -8.60 -7.52 123,000 131,600 114,400 1,086,920 124,343,648,000
30/04/2021 131,000 -0.50 -0.38 131,500 133,000 130,700 218,110 28,572,410,000
29/04/2021 131,000 -0.50 -0.38 131,500 133,000 130,700 218,110 28,572,410,000
28/04/2021 131,500 -0.60 -0.46 132,100 133,200 129,800 161,330 21,214,895,000
27/04/2021 132,100 0.60 0.45 131,500 133,000 131,500 163,170 21,554,757,000
26/04/2021 131,500 -6.80 -5.17 138,300 139,500 131,000 243,450 32,013,675,000
23/04/2021 138,300 -0.50 -0.36 138,800 139,500 133,000 441,000 60,990,300,000
22/04/2021 138,800 -4.30 -3.10 143,100 142,900 137,500 331,950 46,074,660,000
21/04/2021 143,100 -0.90 -0.63 144,000 145,900 143,000 310,820 44,478,342,000
20/04/2021 143,100 -0.90 -0.63 144,000 145,900 143,000 310,820 44,478,342,000
19/04/2021 144,000 1.00 0.69 143,000 144,200 141,100 282,030 40,612,320,000
16/04/2021 143,000 2.10 1.47 140,900 144,100 140,000 298,800 42,728,400,000
15/04/2021 140,900 0.90 0.64 140,000 145,000 139,900 341,900 48,173,710,000
14/04/2021 140,000 -0.70 -0.50 140,700 141,800 138,100 410,260 57,436,400,000
13/04/2021 140,700 8.70 6.18 132,000 141,200 136,000 505,320 71,098,524,000
12/04/2021 132,000 26.10 19.77 124,900 132,800 123,400 348,190 45,961,080,000
09/04/2021 124,900 -0.50 -0.40 125,400 125,400 123,100 175,550 21,926,195,000
08/04/2021 125,400 -2.30 -1.83 127,700 128,400 124,000 150,920 18,925,368,000
07/04/2021 127,700 0.70 0.55 127,000 128,000 125,700 169,850 21,689,845,000
06/04/2021 127,000 2.70 2.13 124,300 129,500 124,000 197,940 25,138,380,000
05/04/2021 124,300 1.30 1.05 123,000 126,200 123,200 224,900 27,955,070,000
02/04/2021 123,000 -1.00 -0.81 123,000 123,900 121,500 225,550 27,742,650,000
01/04/2021 123,000 5.10 4.15 117,900 124,400 117,000 223,090 27,440,070,000
31/03/2021 117,900 0.90 0.76 117,000 119,500 117,000 282,360 33,290,244,000
30/03/2021 117,000 4.20 3.59 112,800 118,600 112,000 517,960 60,601,320,000
29/03/2021 112,800 0.40 0.35 112,400 113,500 112,300 314,090 35,429,352,000
26/03/2021 112,400 2.00 1.78 110,400 113,500 110,000 292,780 32,908,472,000
25/03/2021 110,400 2.50 2.26 107,900 112,400 107,100 432,200 47,714,880,000
24/03/2021 107,900 1.40 1.30 106,500 108,000 103,800 110,410 11,913,239,000
23/03/2021 106,500 -0.80 -0.75 107,300 107,000 105,100 103,470 11,019,555,000
22/03/2021 107,300 -1.10 -1.03 108,400 108,400 104,500 97,390 10,449,947,000
19/03/2021 108,400 1.80 1.66 106,600 108,400 105,600 162,570 17,622,588,000
18/03/2021 106,600 1.90 1.78 104,700 106,600 105,200 147,390 15,711,774,000
17/03/2021 104,700 -0.70 -0.67 105,400 105,300 104,000 126,040 13,196,388,000
16/03/2021 105,400 -0.60 -0.57 106,000 106,000 104,900 136,060 14,340,724,000
15/03/2021 106,000 0.10 0.09 105,900 106,200 105,400 263,240 27,903,440,000
12/03/2021 105,900 -0.60 -0.57 105,900 106,500 105,000 112,230 11,885,157,000
11/03/2021 105,900 -0.10 -0.09 106,000 108,000 105,600 110,870 11,741,133,000
10/03/2021 106,000 1.70 1.60 104,300 106,000 102,100 57,630 6,108,780,000
09/03/2021 104,300 -1.70 -1.63 106,000 106,300 100,000 158,760 16,558,668,000
08/03/2021 106,000 -0.30 -0.28 106,300 107,000 105,000 139,010 14,735,060,000
05/03/2021 106,300 -0.60 -0.56 106,900 107,500 105,800 129,480 13,763,724,000
04/03/2021 106,900 -0.10 -0.09 106,900 107,900 106,600 167,140 17,867,266,000
03/03/2021 106,900 -1.30 -1.22 108,200 108,200 106,500 107,530 11,494,957,000
02/03/2021 108,200 -0.30 -0.28 108,500 109,100 106,200 92,630 10,022,566,000
01/03/2021 108,500 -0.50 -0.46 109,000 109,900 107,700 77,770 8,438,045,000
26/02/2021 109,000 0.10 0.09 108,900 109,900 106,200 92,680 10,102,120,000
25/02/2021 108,900 0.70 0.64 108,200 109,900 106,100 101,350 11,037,015,000
24/02/2021 108,200 -1.80 -1.66 110,000 111,400 106,000 95,010 10,280,082,000
23/02/2021 110,000 0.30 0.27 109,700 111,700 107,500 139,390 15,332,900,000
22/02/2021 109,700 0.70 0.64 109,000 110,700 106,000 148,100 16,246,570,000
19/02/2021 109,000 -1.00 -0.92 110,000 109,500 107,000 143,320 15,621,880,000
18/02/2021 110,000 2.00 1.82 108,000 110,000 106,100 143,440 15,778,400,000
17/02/2021 108,000 1.80 1.67 106,200 108,000 106,200 125,360 13,538,880,000
10/02/2021 106,200 5.20 4.90 101,000 106,500 101,500 175,800 18,669,960,000
09/02/2021 106,200 5.20 4.90 101,000 106,500 101,500 175,800 18,669,960,000
08/02/2021 101,000 -6.50 -6.44 107,500 107,800 101,000 342,250 34,567,250,000
05/02/2021 107,500 2.50 2.33 105,000 107,500 105,000 92,290 9,921,175,000
05/01/2021 108,500 0.50 0.46 108,000 109,000 107,200 17,230 1,869,455,000
04/01/2021 108,000 -0.20 -0.19 108,200 109,000 106,500 99,110 10,703,880,000
01/01/2021 108,200 -0.30 -0.28 108,500 109,300 105,500 656,040 70,983,528,000
31/12/2020 108,200 -0.30 -0.28 108,500 109,300 105,500 656,040 70,983,528,000
30/12/2020 108,500 2.00 1.84 106,500 109,600 106,700 1,528,950 165,891,075,000
29/12/2020 106,500 0.60 0.56 105,900 106,600 105,800 61,236 6,521,634,000
28/12/2020 105,900 0.00 ■■ 0.00 105,900 106,600 105,400 71,171 7,537,008,900
27/12/2020 105,900 0.20 0.19 105,700 106,400 105,000 37,030 3,921,477,000
25/12/2020 105,900 0.20 0.19 105,700 106,400 105,000 37,030 3,921,477,000
24/12/2020 105,700 0.00 ■■ 0.00 105,700 107,000 104,000 83,144 8,788,320,800
23/12/2020 105,700 0.00 ■■ 0.00 105,700 107,000 105,400 70,143 7,414,115,100
22/12/2020 105,700 -0.70 -0.66 106,400 107,500 105,300 51,832 5,478,642,400
21/12/2020 106,400 1.70 1.60 104,700 106,400 104,900 58,710 6,246,744,000
20/12/2020 104,700 0.00 ■■ 0.00 104,700 106,100 104,500 135,078 14,142,666,600
18/12/2020 104,700 0.00 ■■ 0.00 104,700 106,100 104,500 135,078 14,142,666,600
17/12/2020 104,700 -2.30 -2.20 107,000 107,000 104,600 135,258 14,161,512,600
16/12/2020 107,000 0.00 ■■ 0.00 107,000 107,100 105,900 75,620 8,091,340,000
15/12/2020 107,000 -1.90 -1.78 108,900 108,900 106,700 120,570 12,900,990,000
14/12/2020 108,900 2.10 1.93 106,800 108,900 105,500 112,238 12,222,718,200
13/12/2020 106,800 1.90 1.78 104,900 106,800 104,900 56,936 6,080,764,800
11/12/2020 106,800 1.90 1.78 104,900 106,800 104,900 56,936 6,080,764,800
10/12/2020 104,900 -1.10 -1.05 106,000 107,000 104,900 97,955 10,275,479,500
09/12/2020 106,000 1.00 0.94 105,000 106,000 104,400 78,979 8,371,774,000
08/12/2020 105,000 -0.80 -0.76 105,800 105,800 104,800 74,728 7,846,440,000
07/12/2020 105,800 0.00 ■■ 0.00 105,800 106,000 105,100 67,866 7,180,222,800
04/12/2020 105,700 -0.10 -0.09 105,800 106,500 105,400 412,050 43,553,685,000
03/12/2020 105,800 0.80 0.76 105,000 105,800 104,300 73,175 7,741,915,000
02/12/2020 105,000 0.00 ■■ 0.00 105,000 105,500 104,200 49,791 5,228,055,000
01/12/2020 105,000 1.10 1.05 103,900 105,000 102,800 95,323 10,008,915,000
30/11/2020 105,200 -0.90 -0.86 106,100 106,100 104,800 720,830 75,831,316,000
27/11/2020 105,200 -0.90 -0.86 106,100 106,100 104,800 720,830 75,831,316,000
26/11/2020 106,100 0.50 0.47 105,600 106,200 104,500 545,450 57,872,245,000
25/11/2020 105,600 1.60 1.52 104,000 106,200 104,100 1,222,490 129,094,944,000
24/11/2020 104,000 0.20 0.19 103,800 105,000 103,100 812,220 84,470,880,000
23/11/2020 103,800 1.10 1.06 103,800 105,100 103,100 735,650 76,360,470,000
20/11/2020 103,800 -0.20 -0.19 104,000 104,500 103,400 53,384 5,541,259,200
19/11/2020 104,000 -0.90 -0.87 104,900 104,800 103,000 119,270 12,404,080,000
18/11/2020 104,900 -1.10 -1.05 106,000 106,000 103,000 751,270 78,808,223,000
17/11/2020 106,000 4.00 3.77 102,000 106,000 102,200 86,232 9,140,592,000
16/11/2020 102,000 -5.40 -5.29 107,400 108,500 100,000 178,180 18,174,360,000
13/11/2020 107,400 0.60 0.56 106,800 108,000 106,100 53,535 5,749,659,000
12/11/2020 106,800 1.00 0.94 105,800 106,800 105,000 68,266 7,290,808,800
11/11/2020 105,800 0.20 0.19 105,600 106,000 103,000 103,278 10,926,812,400
10/11/2020 105,600 -0.50 -0.47 106,100 107,200 105,600 78,198 8,257,708,800
09/11/2020 106,100 1.00 0.94 105,100 106,200 104,700 80,368 8,527,044,800
06/11/2020 105,100 0.60 0.57 104,500 106,000 104,500 59,283 6,230,643,300
05/11/2020 104,500 1.00 0.96 103,500 106,900 104,000 78,986 8,254,037,000
04/11/2020 103,500 -0.90 -0.87 104,400 104,400 103,000 49,534 5,126,769,000
03/11/2020 104,400 -2.10 -2.01 106,500 107,000 104,400 75,107 7,841,170,800
02/11/2020 106,500 0.00 ■■ 0.00 106,500 107,000 105,000 69,111 7,360,321,500
30/10/2020 106,500 5.80 5.45 100,700 106,500 100,700 97,240 10,356,060,000
29/10/2020 100,700 0.50 0.50 100,200 103,000 100,000 132,778 13,370,744,600
28/10/2020 100,200 -5.50 -5.49 105,700 107,000 98,800 118,489 11,872,597,800
27/10/2020 105,700 0.60 0.57 105,100 107,100 104,000 80,402 8,498,491,400
26/10/2020 105,100 1.10 1.05 104,000 109,500 104,900 97,472 10,244,307,200
25/10/2020 104,000 3.90 3.75 100,100 104,900 100,000 176,108 18,315,232,000
23/10/2020 104,000 3.90 3.75 100,100 104,900 100,000 176,108 18,315,232,000
22/10/2020 100,100 2.80 2.80 97,300 100,100 96,800 62,161 6,222,316,100
21/10/2020 97,300 -0.50 -0.51 97,800 97,900 96,700 17,201 1,673,657,300
20/10/2020 97,800 0.10 0.10 97,700 97,900 95,800 51,125 5,000,025,000
19/10/2020 97,700 0.10 0.10 97,600 97,900 97,400 37,059 3,620,664,300
18/10/2020 97,600 0.10 0.10 97,500 98,100 96,900 59,659 5,822,718,400
16/10/2020 97,600 0.10 0.10 97,500 98,100 96,900 59,659 5,822,718,400
15/10/2020 97,500 2.50 2.56 95,000 97,500 91,000 1,358,580 132,461,550,000
14/10/2020 95,000 0.90 0.95 94,100 95,000 94,000 38,926 3,697,970,000
13/10/2020 94,100 0.20 0.21 93,900 94,100 93,400 27,199 2,559,425,900
12/10/2020 93,900 0.30 0.32 93,600 94,000 92,500 32,629 3,063,863,100
11/10/2020 93,600 1.30 1.39 92,300 93,700 92,300 30,958 2,897,668,800
09/10/2020 93,600 1.30 1.39 92,300 93,700 92,300 30,958 2,897,668,800
08/10/2020 92,300 -0.20 -0.22 92,500 92,900 91,500 21,699 2,002,817,700
07/10/2020 92,500 0.70 0.76 91,800 93,500 91,000 38,152 3,529,060,000
06/10/2020 91,800 -1.50 -1.63 93,300 93,300 91,800 52,119 4,784,524,200
05/10/2020 93,300 -0.70 -0.75 94,000 94,000 92,000 9,045 843,898,500
04/10/2020 94,000 1.50 1.60 92,500 94,000 92,000 40,077 3,767,238,000
02/10/2020 94,000 1.50 1.60 92,500 94,000 92,000 40,077 3,767,238,000
01/10/2020 92,500 1.00 1.08 91,500 93,400 91,900 21,251 1,965,717,500
30/09/2020 91,500 0.00 ■■ 0.00 91,500 93,400 91,500 41,736 3,818,844,000
29/09/2020 91,500 -1.30 -1.42 92,800 94,000 91,500 39,449 3,609,583,500
28/09/2020 92,800 0.00 ■■ 0.00 92,800 94,200 92,800 20,284 1,882,355,200
25/09/2020 92,800 -0.20 -0.22 93,000 94,800 92,800 41,221 3,825,308,800
24/09/2020 93,000 -1.50 -1.61 94,500 95,500 93,000 38,894 3,617,142,000
23/09/2020 94,500 -0.10 -0.11 94,600 95,700 94,500 11,183 1,056,793,500
22/09/2020 94,600 -1.40 -1.48 96,000 96,200 94,600 50,523 4,779,475,800
21/09/2020 96,000 2.00 2.08 94,000 96,000 94,000 57,186 5,489,856,000
18/09/2020 94,000 0.00 ■■ 0.00 94,000 95,400 93,500 108,931 10,239,514,000
17/09/2020 94,000 -1.50 -1.60 95,500 95,500 93,000 83,387 7,838,378,000
16/09/2020 95,500 0.50 0.52 95,000 95,500 93,100 54,430 5,198,065,000
15/09/2020 95,000 1.90 2.00 93,100 95,000 93,200 98,356 9,343,820,000
14/09/2020 93,100 2.00 2.15 91,100 93,600 91,200 60,893 5,669,138,300
11/09/2020 91,100 0.60 0.66 90,500 92,300 89,900 41,135 3,747,398,500
10/09/2020 90,500 0.00 ■■ 0.00 90,500 92,500 90,500 42,116 3,811,498,000
09/09/2020 90,500 1.00 1.10 90,500 92,400 89,400 865,880 78,362,140,000
08/09/2020 90,500 -1.00 -1.10 91,500 92,500 90,500 62,229 5,631,724,500
07/09/2020 91,500 -2.50 -2.73 94,000 95,300 91,500 46,540 4,258,410,000
04/09/2020 94,000 -0.50 -0.53 94,500 95,500 93,300 82,596 7,764,024,000
03/09/2020 94,500 1.80 1.90 92,700 95,600 92,700 103,708 9,800,406,000
02/09/2020 92,700 2.70 2.91 90,000 94,000 89,900 67,531 6,260,123,700
01/09/2020 92,700 2.70 2.91 90,000 94,000 89,900 67,531 6,260,123,700
31/08/2020 90,000 0.10 0.11 89,900 91,500 90,000 27,658 2,489,220,000
28/08/2020 89,900 -1.10 -1.22 91,000 92,300 89,900 63,602 5,717,819,800
27/08/2020 91,000 0.00 ■■ 0.00 91,000 91,000 90,100 43,795 3,985,345,000
26/08/2020 91,000 0.00 ■■ 0.00 91,000 91,200 90,000 54,728 4,980,248,000
25/08/2020 91,000 2.00 2.20 89,000 91,900 89,000 107,466 9,779,406,000
24/08/2020 89,000 2.90 3.26 86,100 89,000 86,500 105,284 9,370,276,000
21/08/2020 86,100 0.10 0.12 86,000 86,900 85,900 37,679 3,244,161,900
20/08/2020 86,000 -0.50 -0.58 86,500 87,200 86,000 99,022 8,515,892,000
19/08/2020 86,500 0.00 ■■ 0.00 86,500 87,600 86,500 34,714 3,002,761,000
18/08/2020 86,500 -1.20 -1.39 87,700 87,700 86,200 77,267 6,683,595,500
17/08/2020 87,700 0.30 0.34 87,400 88,500 86,800 37,620 3,299,274,000
14/08/2020 87,400 -0.60 -0.69 88,000 89,000 87,400 65,407 5,716,571,800
13/08/2020 88,000 0.60 0.68 87,400 89,000 87,500 45,868 4,036,384,000
12/08/2020 87,400 -0.10 -0.11 87,500 88,500 87,400 30,233 2,642,364,200
11/08/2020 87,500 -0.70 -0.80 88,200 89,200 87,500 21,533 1,884,137,500
10/08/2020 88,200 0.70 0.79 87,500 89,900 87,400 54,255 4,785,291,000
07/08/2020 87,500 0.00 ■■ 0.00 87,500 88,200 87,300 18,250 1,596,875,000
06/08/2020 87,500 0.50 0.57 87,000 88,200 87,100 33,234 2,907,975,000
05/08/2020 87,000 -1.00 -1.15 88,000 88,500 84,800 43,449 3,780,063,000
04/08/2020 88,000 0.40 0.45 87,600 88,700 87,400 22,923 2,017,224,000
03/08/2020 87,600 0.10 0.11 87,500 88,100 85,000 16,431 1,439,355,600
31/07/2020 87,500 2.40 2.74 85,100 90,000 83,800 93,904 8,216,600,000
30/07/2020 85,100 1.60 1.88 83,500 85,500 83,500 24,203 2,059,675,300
29/07/2020 83,500 -1.70 -2.04 85,200 85,000 83,000 37,937 3,167,739,500
28/07/2020 85,200 0.20 0.23 85,000 87,000 79,900 53,430 4,552,236,000
27/07/2020 85,000 -3.00 -3.53 88,000 86,000 82,900 82,508 7,013,180,000
26/07/2020 88,000 -2.00 -2.27 90,000 90,000 84,000 67,443 5,934,984,000
24/07/2020 88,000 -2.00 -2.27 90,000 90,000 84,000 67,443 5,934,984,000
23/07/2020 90,000 0.20 0.22 89,800 90,300 89,500 18,168 1,635,120,000
22/07/2020 89,800 -0.40 -0.45 90,200 91,000 89,800 20,211 1,814,947,800
21/07/2020 90,200 0.00 ■■ 0.00 90,200 91,200 90,200 22,066 1,990,353,200
20/07/2020 90,200 -1.30 -1.44 91,500 91,400 90,200 22,240 2,006,048,000
19/07/2020 91,500 -1.50 -1.64 93,000 92,000 91,000 21,453 1,962,949,500
17/07/2020 91,500 -1.50 -1.64 93,000 92,000 91,000 21,453 1,962,949,500
16/07/2020 93,000 2.50 2.69 90,500 93,000 90,600 32,805 3,050,865,000
15/07/2020 90,500 -0.80 -0.88 91,300 91,700 90,500 38,424 3,477,372,000
14/07/2020 91,300 0.00 ■■ 0.00 91,300 91,800 90,200 34,099 3,113,238,700
13/07/2020 91,300 -0.10 -0.11 91,400 91,600 91,000 34,981 3,193,765,300
12/07/2020 91,400 0.40 0.44 91,000 92,000 91,000 19,333 1,767,036,200
10/07/2020 91,400 0.40 0.44 91,000 92,000 91,000 19,333 1,767,036,200
09/07/2020 91,000 0.20 0.22 90,800 91,800 90,700 39,971 3,637,361,000
08/07/2020 90,800 -0.20 -0.22 91,000 91,500 90,100 18,745 1,702,046,000
07/07/2020 91,000 -0.40 -0.44 91,400 92,200 91,000 33,686 3,065,426,000
06/07/2020 91,400 1.20 1.31 90,200 91,900 90,200 28,402 2,595,942,800
05/07/2020 90,200 0.30 0.33 89,900 91,000 89,900 16,332 1,473,146,400
03/07/2020 90,200 0.30 0.33 89,900 91,000 89,900 16,332 1,473,146,400
02/07/2020 89,900 -1.10 -1.22 91,000 91,100 89,500 42,070 3,782,093,000
01/07/2020 91,000 2.00 2.20 89,000 91,500 89,000 9,206 837,746,000
30/06/2020 89,000 0.00 ■■ 0.00 89,000 91,000 89,000 35,055 3,119,895,000
29/06/2020 89,000 -2.50 -2.81 91,500 91,900 89,000 35,937 3,198,393,000
28/06/2020 91,500 -1.90 -2.08 93,400 94,400 91,500 222,240 20,334,960,000
26/06/2020 91,500 -1.90 -2.08 93,400 94,400 91,500 222,240 20,334,960,000
25/06/2020 93,400 -1.30 -1.39 94,700 94,400 92,800 16,947 1,582,849,800
24/06/2020 94,700 0.50 0.53 94,200 95,100 94,000 21,432 2,029,610,400
23/06/2020 94,200 -2.70 -2.87 96,900 96,300 94,200 43,263 4,075,374,600
22/06/2020 96,900 -0.40 -0.41 97,300 97,000 95,200 50,802 4,922,713,800
19/06/2020 97,300 6.30 6.47 91,000 97,300 91,000 184,010 17,904,173,000
18/06/2020 91,000 -0.90 -0.99 91,900 92,500 90,900 31,285 2,846,935,000
17/06/2020 91,900 -1.50 -1.63 93,400 93,400 90,500 380,880 35,002,872,000
16/06/2020 93,400 4.40 4.71 89,000 94,800 89,900 65,848 6,150,203,200
15/06/2020 89,000 -2.80 -3.15 91,800 93,000 89,000 79,171 7,046,219,000
14/06/2020 91,800 -1.20 -1.31 93,000 92,500 89,900 87,594 8,041,129,200
12/06/2020 91,800 -1.20 -1.31 93,000 92,500 89,900 87,594 8,041,129,200
11/06/2020 93,000 -2.60 -2.80 95,600 96,200 93,000 76,154 7,082,322,000
10/06/2020 95,600 -0.60 -0.63 96,200 96,200 95,400 48,849 4,669,964,400
09/06/2020 96,000 0.00 ■■ 0.00 96,000 97,000 96,100 31,840 3,056,640,000
08/06/2020 96,000 1.00 1.04 95,000 97,600 95,200 48,218 4,628,928,000
06/06/2020 95,000 -1.00 -1.05 96,000 96,200 95,000 52,587 4,995,765,000
05/06/2020 95,000 -1.00 -1.05 96,000 96,200 95,000 52,587 4,995,765,000
04/06/2020 96,000 -0.80 -0.83 96,800 96,800 96,000 55,074 5,287,104,000
03/06/2020 96,800 0.10 0.10 96,700 96,800 95,500 46,643 4,515,042,400
02/06/2020 96,700 -0.50 -0.52 97,200 97,200 96,500 50,170 4,851,439,000
01/06/2020 97,200 0.20 0.21 97,000 97,200 96,500 48,149 4,680,082,800
31/05/2020 97,000 0.00 ■■ 0.00 97,000 97,500 96,600 49,350 4,786,950,000
29/05/2020 97,000 0.00 ■■ 0.00 97,000 97,500 96,600 49,350 4,786,950,000
28/05/2020 97,000 0.10 0.10 96,900 97,500 96,300 31,479 3,053,463,000
27/05/2020 96,900 0.00 ■■ 0.00 96,900 97,900 96,500 59,144 5,731,053,600
26/05/2020 96,900 -0.20 -0.21 97,100 97,500 96,400 36,000 3,488,400,000
25/05/2020 97,100 0.70 0.72 96,400 97,100 96,000 21,640 2,101,244,000
24/05/2020 96,400 -1.60 -1.66 98,000 98,000 96,400 29,293 2,823,845,200
22/05/2020 96,400 -1.60 -1.66 98,000 98,000 96,400 29,293 2,823,845,200
21/05/2020 98,000 1.40 1.43 96,600 98,000 96,900 67,438 6,608,924,000
20/05/2020 96,600 0.10 0.10 96,500 97,000 96,100 25,473 2,460,691,800
19/05/2020 96,500 0.00 ■■ 0.00 96,500 97,400 96,000 72,985 7,043,052,500
18/05/2020 96,500 -0.50 -0.52 97,000 97,000 95,500 22,944 2,214,096,000
17/05/2020 97,000 1.00 1.03 96,000 97,500 95,800 32,765 3,178,205,000
15/05/2020 97,000 1.00 1.03 96,000 97,500 95,800 32,765 3,178,205,000
14/05/2020 96,000 1.00 1.04 95,000 96,700 93,900 100,281 9,626,976,000
13/05/2020 95,000 -2.00 -2.11 97,000 96,000 91,500 265,253 25,199,035,000
12/05/2020 97,000 -0.50 -0.52 97,500 97,400 95,000 77,003 7,469,291,000
11/05/2020 97,500 0.00 ■■ 0.00 97,500 98,000 95,900 135,892 13,249,470,000
10/05/2020 97,500 1.50 1.54 96,000 100,000 96,100 168,396 16,418,610,000
08/05/2020 97,500 1.50 1.54 96,000 100,000 96,100 168,396 16,418,610,000
07/05/2020 96,000 1.00 1.04 95,000 96,000 94,000 61,780 5,930,880,000
06/05/2020 95,000 2.30 2.42 92,700 95,000 92,500 77,357 7,348,915,000
05/05/2020 92,700 0.90 0.97 91,800 93,000 91,800 27,470 2,546,469,000
04/05/2020 91,800 -0.10 -0.11 91,900 92,500 90,000 25,955 2,382,669,000
01/05/2020 91,900 -0.10 -0.11 92,000 93,400 90,500 31,440 2,889,336,000
30/04/2020 91,900 -0.10 -0.11 92,000 93,400 90,500 31,440 2,889,336,000
29/04/2020 91,900 -0.10 -0.11 92,000 93,400 90,500 31,440 2,889,336,000
28/04/2020 92,000 0.00 ■■ 0.00 92,000 92,900 91,500 22,292 2,050,864,000
27/04/2020 92,000 -1.00 -1.09 93,000 95,000 92,000 45,372 4,174,224,000
26/04/2020 93,000 0.00 ■■ 0.00 93,000 93,900 92,400 30,024 2,792,232,000
24/04/2020 93,000 0.00 ■■ 0.00 93,000 93,900 92,400 30,024 2,792,232,000
23/04/2020 93,000 0.50 0.54 92,500 94,900 92,700 34,742 3,231,006,000
22/04/2020 92,500 -0.50 -0.54 93,000 92,800 90,500 88,407 8,177,647,500
21/04/2020 93,000 -3.20 -3.44 96,200 95,500 92,500 89,227 8,298,111,000
20/04/2020 96,200 0.10 0.10 96,100 96,400 94,900 105,502 10,149,292,400
19/04/2020 96,100 0.20 0.21 95,900 96,100 89,200 119,151 11,450,411,100
17/04/2020 96,100 0.20 0.21 95,900 96,100 89,200 119,151 11,450,411,100
16/04/2020 95,900 -0.10 -0.10 96,000 96,000 94,700 84,558 8,109,112,200
15/04/2020 96,000 0.40 0.42 95,600 96,000 94,900 117,685 11,297,760,000
14/04/2020 95,600 -0.40 -0.42 96,000 96,500 94,500 63,163 6,038,382,800
13/04/2020 96,000 1.00 1.04 95,000 96,000 94,900 141,155 13,550,880,000
12/04/2020 95,000 -1.00 -1.05 96,000 96,800 93,700 98,312 9,339,640,000
10/04/2020 95,000 -1.00 -1.05 96,000 96,800 93,700 98,312 9,339,640,000
09/04/2020 96,000 2.00 2.08 94,000 97,300 93,800 156,061 14,981,856,000
08/04/2020 94,000 -3.30 -3.51 97,300 97,000 94,000 76,012 7,145,128,000
07/04/2020 97,300 0.00 ■■ 0.00 97,300 100,900 93,000 285,570 27,785,961,000
06/04/2020 97,300 6.30 6.47 91,000 97,300 91,300 269,826 26,254,069,800
03/04/2020 91,000 5.00 5.49 86,000 91,000 86,000 118,450 10,778,950,000
02/04/2020 86,000 2.60 3.02 83,400 87,000 81,000 43,782 3,765,252,000
01/04/2020 86,000 2.60 3.02 83,400 87,000 81,000 43,782 3,765,252,000
31/03/2020 83,400 2.00 2.40 81,400 87,000 80,400 129,645 10,812,393,000
30/03/2020 81,400 -5.40 -6.63 86,800 82,000 80,800 88,124 7,173,293,600
29/03/2020 86,800 5.00 5.76 81,800 87,400 79,500 114,931 9,976,010,800
27/03/2020 86,800 5.00 5.76 81,800 87,400 79,500 114,931 9,976,010,800
26/03/2020 81,800 5.30 6.48 76,500 81,800 75,600 124,225 10,161,605,000
25/03/2020 76,500 5.00 6.54 71,500 76,500 68,000 140,157 10,722,010,500
24/03/2020 71,500 -5.30 -7.41 76,800 75,000 71,500 147,405 10,539,457,500
23/03/2020 76,800 -5.70 -7.42 82,500 78,300 76,800 67,816 5,208,268,800
22/03/2020 82,500 -6.20 -7.52 88,700 88,700 82,500 108,348 8,938,710,000
20/03/2020 82,500 -6.20 -7.52 88,700 88,700 82,500 108,348 8,938,710,000
19/03/2020 88,700 -0.30 -0.34 89,000 88,700 83,100 110,368 9,789,641,600
18/03/2020 89,000 0.50 0.56 88,500 90,000 86,500 78,539 6,989,971,000
17/03/2020 88,500 -4.00 -4.52 92,500 92,300 87,600 68,133 6,029,770,500
16/03/2020 92,500 -0.60 -0.65 92,500 92,500 86,600 971,340 89,848,950,000
14/03/2020 92,500 0.70 0.76 91,800 92,500 85,400 1,226,880 113,486,400,000
13/03/2020 92,500 0.70 0.76 91,800 92,500 85,400 1,226,880 113,486,400,000
12/03/2020 91,800 -5.20 -5.66 97,000 92,300 90,300 1,896,270 174,077,586,000
11/03/2020 97,000 -0.70 -0.72 97,700 98,000 91,100 1,049,580 101,809,260,000
10/03/2020 97,700 0.00 ■■ 0.00 97,700 99,200 91,200 82,549 8,065,037,300
09/03/2020 97,700 -7.30 -7.47 105,000 102,000 97,700 96,689 9,446,515,300
07/03/2020 105,000 -0.60 -0.57 105,600 105,000 103,100 75,083 7,883,715,000
06/03/2020 105,000 -0.60 -0.57 105,600 105,000 103,100 75,083 7,883,715,000
05/03/2020 105,600 0.10 0.09 105,500 105,900 103,800 35,230 3,720,288,000
04/03/2020 105,500 0.00 ■■ 0.00 105,500 105,500 103,500 44,381 4,682,195,500
03/03/2020 105,500 0.10 0.09 105,400 105,600 104,500 55,795 5,886,372,500
02/03/2020 105,400 0.00 ■■ 0.00 105,400 105,400 102,700 74,213 7,822,050,200
28/02/2020 105,400 -0.20 -0.19 105,600 105,400 103,000 87,084 9,178,653,600
27/02/2020 105,600 -0.30 -0.28 105,900 106,000 104,100 74,042 7,818,835,200
26/02/2020 105,900 -1.10 -1.04 107,000 106,600 104,000 62,541 6,623,091,900
25/02/2020 107,000 -0.30 -0.28 107,300 107,300 105,900 54,382 5,818,874,000
24/02/2020 107,300 -2.60 -2.42 109,900 108,000 105,500 142,865 15,329,414,500
21/02/2020 109,900 -0.10 -0.09 110,000 110,000 107,800 30,906 3,396,569,400
20/02/2020 110,000 5.00 4.55 105,000 110,000 105,000 35,357 3,889,270,000
19/02/2020 105,000 0.50 0.48 104,500 107,000 103,500 87,532 9,190,860,000
18/02/2020 104,500 -3.50 -3.35 108,000 107,000 104,000 79,187 8,275,041,500
17/02/2020 108,000 -2.00 -1.85 110,000 110,000 105,000 74,222 8,015,976,000
15/02/2020 110,000 -2.40 -2.18 112,400 112,600 110,000 25,239 2,776,290,000
14/02/2020 110,000 -2.40 -2.18 112,400 112,600 110,000 25,239 2,776,290,000
13/02/2020 112,400 0.40 0.36 112,000 112,700 111,400 28,534 3,207,221,600
12/02/2020 112,000 -1.40 -1.25 113,400 113,400 112,000 45,279 5,071,248,000
11/02/2020 113,400 -0.30 -0.26 113,700 114,200 113,000 29,063 3,295,744,200
10/02/2020 113,700 -0.70 -0.62 114,400 114,100 113,000 19,270 2,190,999,000
09/02/2020 114,400 0.00 ■■ 0.00 114,400 114,400 112,000 129,552 14,820,748,800
07/02/2020 114,400 0.00 ■■ 0.00 114,400 114,400 112,000 129,552 14,820,748,800
06/02/2020 114,400 -0.10 -0.09 114,500 114,700 112,800 67,629 7,736,757,600
05/02/2020 114,500 -0.30 -0.26 114,800 114,800 113,000 46,842 5,363,409,000
04/02/2020 114,800 0.00 ■■ 0.00 114,800 114,800 111,800 148,550 17,053,540,000
03/02/2020 114,800 0.00 ■■ 0.00 114,800 114,800 112,300 76,042 8,729,621,600
02/02/2020 114,800 -0.10 -0.09 114,900 114,900 113,600 83,174 9,548,375,200
31/01/2020 114,800 -0.10 -0.09 114,900 114,900 113,600 83,174 9,548,375,200
30/01/2020 114,900 0.00 ■■ 0.00 114,900 114,900 112,100 68,272 7,844,452,800
29/01/2020 114,900 0.00 ■■ 0.00 114,900 114,900 114,200 37,178 4,271,752,200
28/01/2020 114,900 0.00 ■■ 0.00 114,900 114,900 114,200 37,178 4,271,752,200
27/01/2020 114,900 0.00 ■■ 0.00 114,900 114,900 114,200 37,178 4,271,752,200
26/01/2020 114,900 0.00 ■■ 0.00 114,900 114,900 114,200 37,178 4,271,752,200
24/01/2020 114,900 0.00 ■■ 0.00 114,900 114,900 114,200 37,178 4,271,752,200
23/01/2020 114,900 0.00 ■■ 0.00 114,900 114,900 114,200 37,178 4,271,752,200
22/01/2020 114,900 0.00 ■■ 0.00 114,900 114,900 114,200 37,178 4,271,752,200
21/01/2020 114,900 -0.10 -0.09 114,900 115,000 114,300 181,510 20,855,499,000
20/01/2020 114,900 -0.40 -0.35 114,900 114,900 114,300 370,670 42,589,983,000
17/01/2020 114,900 -0.10 -0.09 115,000 115,100 114,400 169,100 19,429,590,000
16/01/2020 115,000 -0.20 -0.17 115,000 115,100 114,300 186,740 21,475,100,000
15/01/2020 115,000 -0.10 -0.09 115,000 115,000 114,300 205,600 23,644,000,000
14/01/2020 115,000 0.10 0.09 114,900 115,100 114,700 24,890 2,862,350,000
13/01/2020 114,900 0.10 0.09 114,800 115,100 114,500 14,668 1,685,353,200
10/01/2020 114,800 0.10 0.09 114,700 115,000 114,700 15,912 1,826,697,600
09/01/2020 114,700 0.40 0.35 114,300 115,100 114,200 27,387 3,141,288,900
08/01/2020 114,300 -0.40 -0.35 114,700 114,700 113,600 46,891 5,359,641,300
07/01/2020 114,700 0.20 0.17 114,500 115,000 114,300 18,391 2,109,447,700
06/01/2020 114,500 -0.80 -0.70 115,300 115,000 114,400 30,191 3,456,869,500
03/01/2020 115,300 0.30 0.26 115,000 115,300 114,300 24,894 2,870,278,200
02/01/2020 115,000 0.00 ■■ 0.00 115,000 115,000 114,000 44,028 5,063,220,000
31/12/2019 115,000 0.00 ■■ 0.00 115,000 115,000 114,100 61,463 7,068,245,000
30/12/2019 115,000 -0.20 -0.17 115,200 115,000 114,200 50,408 5,796,920,000
28/12/2019 115,200 -0.20 -0.17 115,400 115,400 114,000 56,407 6,498,086,400
27/12/2019 115,200 -0.20 -0.17 115,400 115,400 114,000 56,407 6,498,086,400
26/12/2019 115,400 -0.10 -0.09 115,500 115,700 114,400 50,739 5,855,280,600
25/12/2019 115,500 0.00 ■■ 0.00 115,500 115,500 114,300 34,835 4,023,442,500
24/12/2019 115,500 -0.20 -0.17 115,700 115,600 114,300 44,996 5,197,038,000
23/12/2019 115,700 -0.10 -0.09 115,800 115,800 114,300 59,138 6,842,266,600
21/12/2019 115,800 -0.20 -0.17 115,800 115,800 114,700 839,200 97,179,360,000
20/12/2019 115,800 -0.20 -0.17 115,800 115,800 114,700 839,200 97,179,360,000
19/12/2019 115,800 0.00 ■■ 0.00 115,800 116,000 114,000 97,436 11,283,088,800
18/12/2019 115,800 0.00 ■■ 0.00 115,800 115,900 114,500 84,709 9,809,302,200
17/12/2019 115,800 0.00 ■■ 0.00 115,800 115,800 114,500 27,303 3,161,687,400
16/12/2019 115,800 -0.20 -0.17 116,000 116,000 114,800 37,701 4,365,775,800
14/12/2019 116,000 0.00 ■■ 0.00 116,000 116,000 114,900 29,537 3,426,292,000
13/12/2019 116,000 0.00 ■■ 0.00 116,000 116,000 114,900 29,537 3,426,292,000
12/12/2019 116,000 0.10 0.09 115,900 116,000 115,200 33,405 3,874,980,000
11/12/2019 115,900 0.00 ■■ 0.00 115,900 115,900 114,500 30,137 3,492,878,300
10/12/2019 115,900 0.00 ■■ 0.00 115,900 115,900 113,600 57,581 6,673,637,900
09/12/2019 115,900 0.00 ■■ 0.00 115,900 115,900 115,000 18,833 2,182,744,700
07/12/2019 115,900 0.10 0.09 115,800 116,300 115,400 14,474 1,677,536,600
06/12/2019 115,900 0.10 0.09 115,800 116,300 115,400 14,474 1,677,536,600
05/12/2019 115,800 0.30 0.26 115,500 116,100 115,500 16,725 1,936,755,000
04/12/2019 115,500 0.50 0.43 115,000 115,500 114,200 17,990 2,077,845,000
03/12/2019 115,000 0.00 ■■ 0.00 115,000 116,300 114,200 30,013 3,451,495,000
02/12/2019 115,000 -0.70 -0.61 115,700 116,300 113,800 30,004 3,450,460,000
29/11/2019 115,700 0.00 ■■ 0.00 115,700 116,100 114,500 20,504 2,372,312,800
28/11/2019 115,700 0.10 0.09 115,600 116,000 114,300 23,298 2,695,578,600
27/11/2019 115,600 0.40 0.35 115,200 116,300 115,100 30,463 3,521,522,800
26/11/2019 115,200 -0.80 -0.69 116,000 116,000 115,100 102,711 11,832,307,200
25/11/2019 116,000 -0.20 -0.17 116,200 116,200 115,500 23,418 2,716,488,000
23/11/2019 116,200 0.90 0.77 115,300 116,900 115,300 30,894 3,589,882,800
22/11/2019 116,200 0.90 0.77 115,300 116,900 115,300 30,894 3,589,882,800
21/11/2019 115,300 -0.70 -0.61 116,000 117,000 113,800 156,798 18,078,809,400
20/11/2019 116,000 -1.10 -0.95 117,100 117,200 116,000 70,541 8,182,756,000
19/11/2019 117,100 -1.00 -0.85 118,100 118,200 116,800 49,151 5,755,582,100
18/11/2019 118,100 -1.50 -1.27 119,600 119,800 117,900 26,782 3,162,954,200
15/11/2019 119,600 0.30 0.25 119,300 120,800 118,800 23,841 2,851,383,600
14/11/2019 119,300 0.30 0.25 119,000 119,800 118,800 25,010 2,983,693,000
13/11/2019 119,000 -0.40 -0.34 119,400 119,400 118,400 32,349 3,849,531,000
12/11/2019 119,400 0.50 0.42 118,900 119,900 118,600 15,852 1,892,728,800
11/11/2019 118,900 -1.60 -1.35 120,500 120,500 118,900 28,130 3,344,657,000
09/11/2019 120,500 -0.30 -0.25 120,800 121,600 120,000 49,295 5,940,047,500
08/11/2019 120,500 -0.30 -0.25 120,800 121,600 120,000 49,295 5,940,047,500
07/11/2019 120,800 -1.10 -0.91 121,900 122,300 120,800 24,674 2,980,619,200
06/11/2019 121,900 0.40 0.33 121,500 122,500 121,000 51,780 6,311,982,000
05/11/2019 121,500 -0.20 -0.16 121,700 122,000 120,900 26,052 3,165,318,000
04/11/2019 122,500 3.50 2.86 119,000 122,500 119,500 74,907 9,176,107,500
01/11/2019 122,500 3.50 2.86 119,000 122,500 119,500 74,907 9,176,107,500
31/10/2019 119,000 -0.60 -0.50 119,600 120,400 119,000 84,072 10,004,568,000
30/10/2019 119,600 1.80 1.51 117,800 119,900 117,800 60,093 7,187,122,800
29/10/2019 117,800 0.10 0.08 117,700 117,900 117,400 18,702 2,203,095,600
28/10/2019 117,700 0.50 0.42 117,200 118,100 116,700 26,836 3,158,597,200
26/10/2019 117,200 0.00 ■■ 0.00 117,200 117,400 116,700 29,371 3,442,281,200
25/10/2019 117,200 0.00 ■■ 0.00 117,200 117,400 116,700 29,371 3,442,281,200
24/10/2019 117,200 0.10 0.09 117,100 117,200 116,500 39,691 4,651,785,200
23/10/2019 117,100 0.30 0.26 116,800 117,500 116,800 13,020 1,524,642,000
22/10/2019 116,800 -0.10 -0.09 116,900 118,000 116,800 17,569 2,052,059,200
21/10/2019 116,900 -0.10 -0.09 117,000 118,300 116,000 20,558 2,403,230,200
18/10/2019 117,000 0.00 ■■ 0.00 117,000 117,000 116,500 26,146 3,059,082,000
17/10/2019 117,000 -1.00 -0.85 118,000 118,500 116,900 47,911 5,605,587,000
16/10/2019 118,000 -0.40 -0.34 118,400 119,000 117,700 22,467 2,651,106,000
15/10/2019 118,400 0.40 0.34 118,000 119,300 118,000 22,207 2,629,308,800
14/10/2019 118,000 0.00 ■■ 0.00 118,000 119,800 117,500 35,815 4,226,170,000
11/10/2019 118,000 1.10 0.93 116,900 118,000 116,700 32,895 3,881,610,000
10/10/2019 116,900 -0.10 -0.09 117,000 117,700 116,800 27,347 3,196,864,300
09/10/2019 117,000 -0.10 -0.09 117,100 118,300 116,700 22,153 2,591,901,000
08/10/2019 117,100 0.10 0.09 117,000 117,300 116,400 35,374 4,142,295,400
07/10/2019 117,000 -1.00 -0.85 118,000 118,100 116,500 46,712 5,465,304,000
04/10/2019 118,000 0.00 ■■ 0.00 118,000 118,700 117,700 24,905 2,938,790,000
03/10/2019 118,000 0.00 ■■ 0.00 118,000 118,000 117,100 65,046 7,675,428,000
02/10/2019 118,000 -1.90 -1.61 119,900 120,500 118,000 54,526 6,434,068,000
01/10/2019 119,900 0.10 0.08 119,800 120,900 119,700 15,196 1,822,000,400
30/09/2019 119,800 0.00 ■■ 0.00 119,800 121,200 119,600 30,868 3,697,986,400
27/09/2019 119,800 0.80 0.67 119,000 120,300 118,800 26,430 3,166,314,000
26/09/2019 119,000 -0.70 -0.59 119,700 120,000 118,800 33,400 3,974,600,000
25/09/2019 119,700 -0.40 -0.33 120,100 120,300 119,000 25,659 3,071,382,300
24/09/2019 120,100 1.10 0.92 119,000 120,400 119,000 25,808 3,099,540,800
23/09/2019 119,000 -0.40 -0.34 119,400 120,400 118,900 47,883 5,698,077,000
20/09/2019 119,400 -2.10 -1.76 121,500 121,900 119,400 182,705 21,814,977,000
19/09/2019 121,500 -0.70 -0.58 122,200 122,800 121,400 34,524 4,194,666,000
18/09/2019 122,200 -0.60 -0.49 122,800 122,800 122,100 18,183 2,221,962,600
17/09/2019 122,800 0.00 ■■ 0.00 122,800 123,800 122,000 41,683 5,118,672,400
16/09/2019 122,800 0.40 0.33 122,400 124,700 122,000 33,067 4,060,627,600
13/09/2019 122,400 0.90 0.74 121,500 122,900 120,800 27,850 3,408,840,000
12/09/2019 121,500 0.00 ■■ 0.00 121,500 122,100 121,300 18,818 2,286,387,000
11/09/2019 121,500 -0.50 -0.41 122,000 122,800 121,000 17,662 2,145,933,000
10/09/2019 123,100 0.50 0.41 122,600 123,200 122,000 28,830 3,548,973,000
09/09/2019 122,600 1.50 1.22 121,100 122,800 121,100 16,573 2,031,849,800
06/09/2019 121,100 -0.90 -0.74 122,000 123,000 121,000 28,033 3,394,796,300
05/09/2019 122,000 -0.40 -0.33 122,400 123,400 122,000 30,311 3,697,942,000
04/09/2019 122,400 -0.60 -0.49 123,000 123,500 121,700 38,550 4,718,520,000
03/09/2019 123,000 -0.50 -0.41 123,500 124,400 122,200 17,440 2,145,120,000
30/08/2019 123,500 1.00 0.81 122,500 123,900 122,000 22,071 2,725,768,500
29/08/2019 122,500 0.50 0.41 122,000 123,500 121,100 35,046 4,293,135,000
28/08/2019 122,000 -0.50 -0.41 122,500 123,500 121,900 24,273 2,961,306,000
27/08/2019 122,500 -2.30 -1.88 124,800 125,700 122,500 39,726 4,866,435,000
26/08/2019 124,800 -0.20 -0.16 125,000 125,000 123,400 35,593 4,442,006,400
23/08/2019 125,000 -1.10 -0.88 126,100 126,100 124,600 51,325 6,415,625,000
22/08/2019 126,100 3.70 2.93 122,400 126,500 122,700 67,197 8,473,541,700
21/08/2019 122,400 1.40 1.14 121,000 122,500 121,000 25,282 3,094,516,800
20/08/2019 121,000 -0.90 -0.74 121,900 122,500 121,000 20,654 2,499,134,000
19/08/2019 121,900 -0.10 -0.08 122,000 122,500 121,500 21,195 2,583,670,500
16/08/2019 122,000 1.00 0.82 121,000 122,300 119,600 34,738 4,238,036,000
15/08/2019 121,000 2.40 1.98 118,600 121,000 117,000 32,712 3,958,152,000
14/08/2019 118,600 0.50 0.42 118,100 120,000 118,200 30,242 3,586,701,200
13/08/2019 118,100 -1.90 -1.61 120,000 120,000 118,000 31,033 3,664,997,300
12/08/2019 120,000 -0.20 -0.17 120,200 121,200 120,000 10,746 1,289,520,000
09/08/2019 120,200 -1.80 -1.50 122,000 122,500 120,200 40,099 4,819,899,800
08/08/2019 122,000 4.00 3.28 118,000 122,500 118,000 54,517 6,651,074,000
07/08/2019 118,000 -1.80 -1.53 119,800 120,200 117,600 34,595 4,082,210,000
06/08/2019 119,800 1.80 1.50 118,000 119,800 115,500 44,159 5,290,248,200
05/08/2019 118,000 -4.50 -3.81 122,500 122,100 118,000 76,002 8,968,236,000
02/08/2019 122,500 -1.90 -1.55 124,400 123,100 121,900 48,312 5,918,220,000
01/08/2019 124,400 2.40 1.93 122,000 124,500 122,500 36,585 4,551,174,000
31/07/2019 122,000 -0.50 -0.41 122,500 123,200 120,200 40,649 4,959,178,000
30/07/2019 122,500 -1.90 -1.55 124,400 125,000 122,000 36,667 4,491,707,500
29/07/2019 124,400 2.30 1.85 122,100 124,400 122,100 56,687 7,051,862,800
26/07/2019 122,100 -1.10 -0.90 123,200 123,300 121,600 41,656 5,086,197,600
25/07/2019 123,200 1.20 0.97 122,000 125,100 120,600 74,044 9,122,220,800
24/07/2019 122,000 2.20 1.80 119,800 122,200 120,200 66,187 8,074,814,000
23/07/2019 119,800 3.30 2.75 116,500 120,300 116,500 150,216 17,995,876,800
22/07/2019 116,500 0.50 0.43 116,000 116,500 115,000 39,590 4,612,235,000
19/07/2019 116,000 1.20 1.03 114,800 116,000 114,800 47,626 5,524,616,000
18/07/2019 114,800 -0.70 -0.61 115,500 115,900 114,800 45,456 5,218,348,800
17/07/2019 115,500 -0.40 -0.35 115,900 116,300 115,000 21,364 2,467,542,000
16/07/2019 115,900 1.70 1.47 114,200 116,500 114,200 47,336 5,486,242,400
15/07/2019 114,200 -1.80 -1.58 116,000 116,200 113,800 51,490 5,880,158,000
12/07/2019 116,000 -0.50 -0.43 116,500 117,000 116,000 16,992 1,971,072,000
11/07/2019 116,500 -0.30 -0.26 116,800 117,500 115,600 36,338 4,233,377,000
10/07/2019 116,800 0.80 0.68 116,000 117,500 116,500 37,706 4,404,060,800
09/07/2019 116,000 0.00 ■■ 0.00 116,000 116,100 115,200 18,733 2,173,028,000
08/07/2019 116,000 -0.70 -0.60 116,700 116,700 115,800 28,584 3,315,744,000
05/07/2019 116,700 0.20 0.17 116,500 116,800 115,800 30,740 3,587,358,000
04/07/2019 116,500 1.10 0.94 115,400 116,500 115,000 26,526 3,090,279,000
03/07/2019 115,400 -0.40 -0.35 115,800 116,000 114,300 26,017 3,002,361,800
02/07/2019 115,800 -1.40 -1.21 117,200 117,300 115,800 26,815 3,105,177,000
01/07/2019 117,200 1.50 1.28 115,700 117,200 116,100 56,211 6,587,929,200
28/06/2019 115,700 0.80 0.69 114,900 115,900 113,700 46,859 5,421,586,300
27/06/2019 114,900 -2.00 -1.74 116,900 117,000 114,900 39,828 4,576,237,200
26/06/2019 116,900 0.50 0.43 116,400 117,000 116,000 51,502 6,020,583,800
25/06/2019 116,400 0.00 ■■ 0.00 116,400 117,200 116,300 51,070 5,944,548,000
24/06/2019 116,400 1.90 1.63 114,500 116,600 115,000 22,839 2,658,459,600
21/06/2019 114,500 -1.50 -1.31 116,000 116,800 114,500 59,421 6,803,704,500
20/06/2019 116,000 0.10 0.09 115,900 117,100 115,600 31,748 3,682,768,000
19/06/2019 115,900 1.90 1.64 114,000 115,900 114,500 13,522 1,567,199,800
18/06/2019 114,000 -0.50 -0.44 114,500 115,000 113,800 43,386 4,946,004,000
17/06/2019 114,500 -1.00 -0.87 115,500 116,500 113,800 41,539 4,756,215,500
16/06/2019 115,500 0.00 ■■ 0.00 115,500 116,000 114,300 35,018 4,044,579,000
14/06/2019 115,500 0.00 ■■ 0.00 115,500 116,000 114,300 35,018 4,044,579,000
13/06/2019 115,500 -0.50 -0.43 116,000 115,900 115,200 26,794 3,094,707,000
11/06/2019 117,000 -0.60 -0.51 117,600 117,800 117,000 30,891 3,614,247,000
10/06/2019 117,600 0.60 0.51 117,000 118,700 117,200 95,589 11,241,266,400
09/06/2019 117,000 1.10 0.94 115,900 117,000 116,100 28,694 3,357,198,000
07/06/2019 117,000 1.10 0.94 115,900 117,000 116,100 28,694 3,357,198,000
06/06/2019 115,900 0.00 ■■ 0.00 115,900 115,900 114,400 16,750 1,941,325,000
05/06/2019 115,900 1.30 1.12 114,600 115,900 115,000 24,440 2,832,596,000
04/06/2019 114,600 0.10 0.09 114,500 115,400 113,600 26,274 3,011,000,400
03/06/2019 114,500 -0.10 -0.09 114,600 115,500 113,000 28,151 3,223,289,500
02/06/2019 114,600 -0.40 -0.35 115,000 115,800 114,600 29,661 3,399,150,600
31/05/2019 114,600 -0.40 -0.35 115,000 115,800 114,600 29,661 3,399,150,600
30/05/2019 115,000 -0.20 -0.17 115,200 116,200 115,000 57,281 6,587,315,000
29/05/2019 115,200 1.20 1.04 114,000 115,400 114,000 35,795 4,123,584,000
28/05/2019 114,000 -1.00 -0.88 115,000 116,000 114,000 50,327 5,737,278,000
27/05/2019 115,000 0.00 ■■ 0.00 115,000 115,900 114,000 16,608 1,909,920,000
26/05/2019 115,000 -2.00 -1.74 117,000 116,200 114,300 62,856 7,228,440,000
24/05/2019 115,000 -2.00 -1.74 117,000 116,200 114,300 62,856 7,228,440,000
23/05/2019 117,000 -0.50 -0.43 117,500 117,600 116,200 24,983 2,923,011,000
22/05/2019 117,500 0.00 ■■ 0.00 117,500 118,100 116,000 38,233 4,492,377,500
21/05/2019 117,500 0.00 ■■ 0.00 117,500 118,700 116,300 70,862 8,326,285,000
20/05/2019 117,500 0.60 0.51 116,900 117,500 116,100 40,634 4,774,495,000
19/05/2019 116,900 0.00 ■■ 0.00 116,900 118,100 116,100 46,426 5,427,199,400
17/05/2019 116,900 0.00 ■■ 0.00 116,900 118,100 116,100 46,426 5,427,199,400
16/05/2019 116,900 1.60 1.37 115,300 118,900 115,300 77,301 9,036,486,900
15/05/2019 115,300 1.80 1.56 113,500 116,200 113,400 45,679 5,266,788,700
14/05/2019 113,500 0.60 0.53 112,900 113,500 111,900 53,928 6,120,828,000
13/05/2019 112,900 0.20 0.18 112,700 112,900 111,700 43,920 4,958,568,000
12/05/2019 112,700 0.10 0.09 112,600 113,000 112,200 28,916 3,258,833,200
10/05/2019 112,700 0.10 0.09 112,600 113,000 112,200 28,916 3,258,833,200
09/05/2019 112,600 0.00 ■■ 0.00 112,600 112,700 111,600 31,414 3,537,216,400
08/05/2019 112,600 0.00 ■■ 0.00 112,600 112,700 111,400 34,850 3,924,110,000
07/05/2019 112,600 0.40 0.36 112,200 113,300 111,000 42,135 4,744,401,000
06/05/2019 112,200 -0.30 -0.27 112,500 112,300 110,200 29,058 3,260,307,600
05/05/2019 112,500 -1.10 -0.98 113,600 113,700 112,100 70,550 7,936,875,000
03/05/2019 112,500 -1.10 -0.98 113,600 113,700 112,100 70,550 7,936,875,000
02/05/2019 113,600 -0.10 -0.09 113,700 113,900 113,000 19,097 2,169,419,200
01/05/2019 113,700 0.10 0.09 113,600 113,700 112,000 82,605 9,392,188,500
30/04/2019 113,700 0.10 0.09 113,600 113,700 112,000 82,605 9,392,188,500
29/04/2019 113,700 0.10 0.09 113,600 113,700 112,000 82,605 9,392,188,500
28/04/2019 113,700 0.10 0.09 113,600 113,700 112,000 82,605 9,392,188,500
26/04/2019 113,700 0.10 0.09 113,600 113,700 112,000 82,605 9,392,188,500
25/04/2019 113,600 -0.20 -0.18 113,800 113,800 112,000 50,349 5,719,646,400
24/04/2019 113,800 0.80 0.70 113,000 114,000 112,100 44,782 5,096,191,600
23/04/2019 113,000 1.10 0.97 111,900 113,000 111,000 53,466 6,041,658,000
22/04/2019 111,900 1.80 1.61 110,100 111,900 107,000 79,406 8,885,531,400
21/04/2019 110,100 1.10 1.00 109,000 110,600 108,200 41,405 4,558,690,500
19/04/2019 110,100 1.10 1.00 109,000 110,600 108,200 41,405 4,558,690,500
18/04/2019 109,000 -1.00 -0.92 110,000 110,000 105,000 89,124 9,714,516,000
17/04/2019 110,000 -3.10 -2.82 113,100 113,000 110,000 96,022 10,562,420,000
16/04/2019 113,100 -0.10 -0.09 113,200 113,100 108,000 123,119 13,924,758,900
15/04/2019 113,200 -1.80 -1.59 115,000 115,000 113,000 55,199 6,248,526,800
12/04/2019 113,200 -1.80 -1.59 115,000 115,000 113,000 55,199 6,248,526,800
11/04/2019 115,000 3.20 2.78 111,800 115,000 111,800 35,081 4,034,315,000
10/04/2019 111,800 -1.20 -1.07 113,000 114,000 110,900 69,600 7,781,280,000
09/04/2019 113,000 -2.50 -2.21 115,500 116,000 112,800 115,671 13,070,823,000
08/04/2019 115,500 0.40 0.35 115,100 115,800 114,800 43,519 5,026,444,500
05/04/2019 115,100 0.00 ■■ 0.00 115,100 115,400 114,600 23,579 2,713,942,900
04/04/2019 115,100 0.20 0.17 114,900 115,800 114,100 38,373 4,416,732,300
03/04/2019 114,900 -1.40 -1.22 116,300 116,000 114,500 46,427 5,334,462,300
02/04/2019 116,300 -0.20 -0.17 116,500 117,200 116,200 103,635 12,052,750,500
01/04/2019 116,500 0.60 0.52 115,900 116,500 115,800 82,843 9,651,209,500
31/03/2019 101,700 -0.30 -0.29 102,000 102,000 97,500 1,024,240 104,165,208,000
29/03/2019 115,900 0.00 ■■ 0.00 115,900 116,800 115,900 109,997 12,748,652,300
28/03/2019 115,900 2.00 1.73 113,900 115,900 113,900 56,188 6,512,189,200
27/03/2019 113,900 0.20 0.18 113,700 115,900 113,900 77,208 8,793,991,200
26/03/2019 113,700 -1.50 -1.32 115,200 116,800 113,000 84,657 9,625,500,900
25/03/2019 115,300 -3.30 -2.86 118,600 117,300 115,000 88,680 10,224,804,000
22/03/2019 118,600 1.60 1.35 117,000 118,900 117,000 111,466 13,219,867,600
21/03/2019 117,000 -3.20 -2.74 120,200 120,300 117,000 120,848 14,139,216,000
20/03/2019 120,200 -0.80 -0.67 121,000 121,000 119,100 78,019 9,377,883,800
19/03/2019 121,000 -0.30 -0.25 121,300 122,400 120,700 119,008 14,399,968,000
18/03/2019 121,300 2.60 2.14 118,700 121,300 119,100 111,457 13,519,734,100
15/03/2019 118,700 -0.10 -0.08 118,800 119,300 117,900 170,458 20,233,364,600
14/03/2019 118,800 1.30 1.09 117,500 118,800 115,600 115,534 13,725,439,200
13/03/2019 117,500 -1.10 -0.94 118,600 120,000 117,000 126,235 14,832,612,500
12/03/2019 118,600 0.30 0.25 118,300 119,400 118,200 90,220 10,700,092,000
11/03/2019 118,300 0.20 0.17 118,100 118,300 117,000 42,939 5,079,683,700
08/03/2019 118,100 -1.10 -0.93 119,200 119,600 118,100 84,528 9,982,756,800
07/03/2019 119,200 1.50 1.26 117,700 122,500 117,800 179,798 21,431,921,600
06/03/2019 117,700 0.40 0.34 117,300 117,700 117,100 37,728 4,440,585,600
05/03/2019 117,300 -0.10 -0.09 117,400 117,800 116,900 70,606 8,282,083,800
04/03/2019 117,400 2.30 1.96 115,100 117,600 115,800 66,055 7,754,857,000
01/03/2019 115,100 1.10 0.96 114,000 117,000 114,000 73,926 8,508,882,600
28/02/2019 114,000 -3.40 -2.98 117,400 117,400 113,100 113,241 12,909,474,000
27/02/2019 117,400 1.90 1.62 115,500 117,900 115,500 82,462 9,681,038,800
26/02/2019 115,500 -0.80 -0.69 116,300 116,600 113,500 79,271 9,155,800,500
25/02/2019 116,300 -0.70 -0.60 117,000 117,900 115,900 62,489 7,267,470,700
22/02/2019 117,000 -1.40 -1.20 118,400 118,400 116,600 72,097 8,435,349,000
21/02/2019 118,400 1.90 1.60 116,500 118,400 116,300 116,270 13,766,368,000
20/02/2019 116,500 0.50 0.43 116,000 116,900 115,200 67,880 7,908,020,000
19/02/2019 116,000 2.30 1.98 113,700 116,600 113,500 100,202 11,623,432,000
18/02/2019 113,700 1.70 1.50 112,000 113,700 111,700 82,915 9,427,435,500
15/02/2019 112,000 -0.90 -0.80 112,900 113,000 112,000 67,090 7,514,080,000
14/02/2019 112,900 3.90 3.45 109,000 113,000 109,000 99,531 11,237,049,900
13/02/2019 109,000 -0.10 -0.09 109,100 109,300 107,200 82,204 8,960,236,000
12/02/2019 109,100 5.10 4.67 104,000 109,100 104,000 76,911 8,390,990,100
11/02/2019 104,000 5.20 5.00 98,800 104,000 101,200 52,731 5,484,024,000
01/02/2019 98,800 -5.10 -5.16 103,900 103,800 98,800 209,584 20,706,899,200
31/01/2019 103,900 0.00 ■■ 0.00 103,900 104,500 102,500 65,102 6,764,097,800
30/01/2019 103,900 0.00 ■■ 0.00 103,900 104,000 102,900 37,004 3,844,715,600
29/01/2019 103,900 0.20 0.19 103,700 104,900 103,000 22,531 2,340,970,900
28/01/2019 103,700 0.80 0.77 102,900 103,700 102,600 38,126 3,953,666,200
25/01/2019 102,900 0.10 0.10 102,800 103,500 102,200 30,667 3,155,634,300
24/01/2019 102,800 0.20 0.19 102,600 102,900 102,200 18,472,000 1,898,921,600,000
23/01/2019 102,600 0.20 0.19 102,400 103,700 102,000 29,957,000 3,073,588,200,000
22/01/2019 102,400 0.00 ■■ 0.00 102,400 102,400 101,500 25,807,000 2,642,636,800,000
21/01/2019 102,400 0.20 0.20 102,200 102,400 101,300 404,250 41,395,200,000
18/01/2019 102,200 0.20 0.20 102,000 102,200 100,900 498,290 50,925,238,000
17/01/2019 102,000 -0.10 -0.10 102,000 102,200 100,700 325,130 33,163,260,000
16/01/2019 102,000 0.50 0.49 101,500 102,100 100,800 518,160 52,852,320,000
15/01/2019 101,500 0.10 0.10 101,400 101,500 100,400 711,450 72,212,175,000
14/01/2019 101,400 -0.10 -0.10 101,400 101,900 100,200 562,930 57,081,102,000
11/01/2019 101,400 -0.10 -0.10 101,400 101,400 100,100 569,030 57,699,642,000
10/01/2019 101,400 -0.10 -0.10 101,500 101,500 100,000 551,980 55,970,772,000
09/01/2019 101,500 0.50 0.49 101,000 101,900 99,000 659,210 66,909,815,000
08/01/2019 101,000 -1.10 -1.09 101,000 102,000 99,700 494,300 49,924,300,000
07/01/2019 101,000 0.40 0.40 100,600 103,000 99,900 589,150 59,504,150,000
04/01/2019 100,600 0.30 0.30 100,300 100,700 98,000 458,000 46,074,800,000
03/01/2019 100,300 -0.10 -0.10 100,400 100,300 98,200 496,950 49,844,085,000
02/01/2019 100,400 5.10 5.08 95,300 101,300 97,500 602,450 60,485,980,000
30/12/2018 95,300 -7.10 -7.45 102,400 103,400 95,300 381,320 36,339,796,000
28/12/2018 95,300 -7.10 -7.45 102,400 103,400 95,300 381,320 36,339,796,000
27/12/2018 102,400 0.50 0.49 101,900 102,900 101,000 690,680 70,725,632,000
26/12/2018 101,900 -0.10 -0.10 101,900 101,900 101,000 367,750 37,473,725,000
25/12/2018 101,900 -0.10 -0.10 102,000 101,900 100,100 293,610 29,918,859,000
24/12/2018 102,000 -0.10 -0.10 102,000 102,200 101,300 216,960 22,129,920,000
23/12/2018 102,000 0.10 0.10 101,900 102,000 100,000 791,040 80,686,080,000
21/12/2018 102,000 0.10 0.10 101,900 102,000 100,000 791,040 80,686,080,000
20/12/2018 101,900 -0.10 -0.10 102,000 102,000 100,800 387,370 39,473,003,000
19/12/2018 102,000 -0.10 -0.10 102,000 102,300 100,500 506,600 51,673,200,000
18/12/2018 102,000 -0.50 -0.49 102,500 102,000 100,000 531,470 54,209,940,000
17/12/2018 102,500 -0.20 -0.20 102,700 102,700 101,900 205,950 21,109,875,000
16/12/2018 102,700 -0.10 -0.10 102,800 103,000 101,600 234,660 24,099,582,000
14/12/2018 102,700 -0.10 -0.10 102,800 103,000 101,600 234,660 24,099,582,000
13/12/2018 102,800 0.60 0.58 102,200 103,900 101,800 488,820 50,250,696,000
12/12/2018 102,200 0.10 0.10 102,200 102,400 102,000 403,320 41,219,304,000
11/12/2018 102,200 0.10 0.10 102,100 102,200 101,400 457,470 46,753,434,000
10/12/2018 102,100 -0.10 -0.10 102,200 102,200 101,100 806,730 82,367,133,000
09/12/2018 102,200 0.10 0.10 102,100 102,200 101,500 460,960 47,110,112,000
07/12/2018 102,200 0.10 0.10 102,100 102,200 101,500 460,960 47,110,112,000
06/12/2018 102,100 -0.10 -0.10 102,100 102,200 101,100 251,610 25,689,381,000
05/12/2018 102,100 0.10 0.10 102,000 102,200 101,000 461,240 47,092,604,000
04/12/2018 102,000 0.10 0.10 101,900 102,400 101,600 966,490 98,581,980,000
03/12/2018 101,900 0.20 0.20 101,700 103,000 101,300 262,710 26,770,149,000
30/11/2018 101,700 -0.30 -0.29 102,000 102,000 97,500 1,024,240 104,165,208,000
29/11/2018 102,000 -0.30 -0.29 102,000 103,000 101,700 367,130 37,447,260,000
28/11/2018 102,000 0.50 0.49 101,500 102,000 100,800 577,600 58,915,200,000
27/11/2018 101,500 1.00 0.99 100,500 103,200 100,500 467,400 47,441,100,000
26/11/2018 100,500 1.50 1.49 99,000 100,500 98,000 642,520 64,573,260,000
25/11/2018 99,000 1.00 1.01 98,000 99,000 97,000 1,055,870 104,531,130,000
23/11/2018 99,000 1.00 1.01 98,000 99,000 97,000 1,055,870 104,531,130,000
22/11/2018 98,000 0.70 0.71 97,300 98,000 96,500 1,345,610 131,869,780,000
21/11/2018 97,300 0.10 0.10 97,200 97,300 95,000 1,609,020 156,557,646,000
20/11/2018 97,200 0.80 0.82 96,400 97,200 94,700 1,470,120 142,895,664,000
19/11/2018 96,400 6.30 6.54 90,100 96,400 90,100 1,553,130 149,721,732,000
16/11/2018 90,100 -1.60 -1.78 91,700 92,500 89,800 895,700 80,702,570,000
15/11/2018 91,700 -3.00 -3.27 94,700 94,700 90,900 689,540 63,230,818,000
14/11/2018 94,700 1.40 1.48 93,300 95,100 93,400 450,950 42,704,965,000
13/11/2018 93,300 -2.60 -2.79 95,900 95,000 93,300 598,800 55,868,040,000
12/11/2018 95,900 0.10 0.10 95,900 96,000 95,500 720,990 69,142,941,000
09/11/2018 95,900 -0.10 -0.10 96,000 96,000 95,000 602,570 57,786,463,000
08/11/2018 96,000 0.10 0.10 96,000 96,600 95,800 383,030 36,770,880,000
07/11/2018 96,000 0.20 0.21 95,800 96,300 94,300 608,180 58,385,280,000
06/11/2018 95,800 -0.20 -0.21 96,000 96,500 95,400 597,170 57,208,886,000
05/11/2018 96,000 0.20 0.21 96,000 96,500 95,100 664,130 63,756,480,000
02/11/2018 96,000 0.50 0.52 95,500 96,700 95,500 1,484,060 142,469,760,000
01/11/2018 95,500 -1.70 -1.78 97,200 96,800 95,000 1,225,020 116,989,410,000
31/10/2018 97,200 0.60 0.62 96,600 97,200 95,600 582,470 56,616,084,000
30/10/2018 96,600 -0.60 -0.62 97,200 97,300 95,500 452,080 43,670,928,000
29/10/2018 97,200 0.80 0.82 96,400 97,700 95,000 643,700 62,567,640,000
28/10/2018 96,400 -0.40 -0.41 96,800 98,000 95,700 653,110 62,959,804,000
26/10/2018 96,400 -0.40 -0.41 96,800 98,000 95,700 653,110 62,959,804,000
25/10/2018 96,800 -2.00 -2.07 98,800 98,200 94,600 404,050 39,112,040,000
24/10/2018 98,800 -0.20 -0.20 99,000 99,500 97,500 681,290 67,311,452,000
23/10/2018 99,000 -0.10 -0.10 99,100 99,000 96,500 608,750 60,266,250,000
22/10/2018 99,100 -0.10 -0.10 99,100 99,600 97,100 536,930 53,209,763,000
21/10/2018 99,100 -1.10 -1.11 99,100 99,100 96,500 915,870 90,762,717,000
19/10/2018 99,100 -1.10 -1.11 99,100 99,100 96,500 915,870 90,762,717,000
18/10/2018 99,100 0.10 0.10 99,000 99,200 98,000 896,140 88,807,474,000
17/10/2018 99,000 0.40 0.40 98,600 99,600 98,200 1,310,430 129,732,570,000
16/10/2018 98,600 3.10 3.14 95,500 98,600 94,200 1,290,720 127,264,992,000
15/10/2018 95,500 -0.50 -0.52 96,000 96,700 94,000 720,500 68,807,750,000
14/10/2018 96,000 3.00 3.13 93,000 97,500 92,800 1,735,640 166,621,440,000
12/10/2018 96,000 3.00 3.13 93,000 97,500 92,800 1,735,640 166,621,440,000
11/10/2018 93,000 -3.60 -3.87 96,600 94,400 89,900 3,276,160 304,682,880,000
10/10/2018 96,600 0.10 0.10 96,600 97,700 96,500 1,213,420 117,216,372,000
09/10/2018 96,600 -0.50 -0.52 96,600 97,300 96,100 944,590 91,247,394,000
08/10/2018 96,600 -1.90 -1.97 98,500 98,300 96,400 1,766,100 170,605,260,000
07/10/2018 98,500 -2.10 -2.13 100,600 100,400 98,300 1,868,060 184,003,910,000
05/10/2018 98,500 -2.10 -2.13 100,600 100,400 98,300 1,868,060 184,003,910,000
04/10/2018 100,600 -1.60 -1.59 102,200 102,200 100,600 635,150 63,896,090,000
03/10/2018 102,200 0.20 0.20 102,000 103,900 101,800 860,380 87,930,836,000
02/10/2018 102,000 3.50 3.43 98,500 102,000 99,700 1,206,840 123,097,680,000
01/10/2018 98,500 0.20 0.20 98,300 102,500 98,500 1,269,410 125,036,885,000
30/09/2018 98,300 -0.30 -0.31 98,600 98,600 98,100 857,910 84,332,553,000
28/09/2018 98,300 -0.30 -0.31 98,600 98,600 98,100 857,910 84,332,553,000
27/09/2018 98,600 -0.40 -0.41 99,000 99,200 98,500 497,460 49,049,556,000
26/09/2018 99,000 -0.50 -0.51 99,500 99,300 99,000 505,180 50,012,820,000
25/09/2018 99,500 -0.10 -0.10 99,600 99,600 99,200 426,720 42,458,640,000
24/09/2018 99,600 1.00 1.00 98,600 100,300 98,600 323,610 32,231,556,000
21/09/2018 98,600 0.10 0.10 98,500 99,300 98,400 1,584,980 156,279,028,000
20/09/2018 98,500 -0.10 -0.10 98,600 99,500 98,200 449,420 44,267,870,000
19/09/2018 98,600 -1.00 -1.01 99,600 100,100 98,500 416,470 41,063,942,000
18/09/2018 99,600 0.60 0.60 99,000 99,600 98,000 613,160 61,070,736,000
17/09/2018 99,000 -2.00 -2.02 101,000 101,300 98,900 465,650 46,099,350,000
14/09/2018 101,000 0.70 0.69 100,300 101,500 99,700 614,370 62,051,370,000
13/09/2018 100,300 -1.10 -1.10 101,400 102,000 100,000 422,540 42,380,762,000
12/09/2018 101,400 0.20 0.20 101,200 103,000 101,100 629,760 63,857,664,000
11/09/2018 101,200 1.90 1.88 99,300 102,000 98,500 726,370 73,508,644,000
10/09/2018 99,300 2.10 2.11 97,200 99,900 97,100 896,450 89,017,485,000
07/09/2018 97,200 -0.80 -0.82 98,000 99,000 96,100 698,830 67,926,276,000
06/09/2018 98,000 -3.50 -3.57 101,500 101,500 98,000 918,940 90,056,120,000
05/09/2018 101,500 -0.60 -0.59 102,100 102,800 101,500 610,500 61,965,750,000
04/09/2018 102,100 -1.30 -1.27 103,400 103,400 102,000 343,190 35,039,699,000
03/09/2018 103,400 -0.40 -0.39 103,400 103,400 101,500 1,811,230 187,281,182,000
31/08/2018 103,400 -0.40 -0.39 103,400 103,400 101,500 1,811,230 187,281,182,000
30/08/2018 103,400 0.40 0.39 103,000 103,500 102,500 1,172,570 121,243,738,000
29/08/2018 103,000 -1.20 -1.17 104,200 104,200 103,000 533,720 54,973,160,000
28/08/2018 104,200 -0.10 -0.10 104,200 104,500 103,500 617,620 64,356,004,000
27/08/2018 104,200 0.20 0.19 104,000 105,000 103,800 839,360 87,461,312,000
24/08/2018 104,000 -0.60 -0.58 104,600 105,100 103,800 1,261,290 131,174,160,000
23/08/2018 104,600 1.00 0.96 103,600 105,900 104,000 1,808,380 189,156,548,000
22/08/2018 103,600 0.50 0.48 103,100 104,100 103,100 795,470 82,410,692,000
21/08/2018 103,100 0.50 0.48 102,600 103,100 102,000 1,041,910 107,420,921,000
20/08/2018 102,600 0.30 0.29 102,300 103,200 102,000 1,000,000 102,600,000,000
17/08/2018 102,300 0.20 0.20 102,100 103,300 102,100 449,530 45,986,919,000
16/08/2018 102,100 0.20 0.20 101,900 103,100 100,100 1,225,510 125,124,571,000
15/08/2018 101,900 -1.40 -1.37 103,300 104,300 101,900 644,810 65,706,139,000
14/08/2018 103,300 0.50 0.48 102,800 104,600 101,800 1,167,680 120,621,344,000
13/08/2018 102,800 -1.40 -1.36 104,200 104,000 101,400 1,730,190 177,863,532,000
10/08/2018 104,200 0.20 0.19 104,200 105,800 101,000 1,885,210 196,438,882,000
09/08/2018 104,200 -4.60 -4.41 108,800 108,700 104,000 2,819,240 293,764,808,000
08/08/2018 108,800 -1.50 -1.38 110,300 110,900 108,600 1,617,710 176,006,848,000
07/08/2018 110,300 -1.20 -1.09 111,500 111,500 109,900 1,103,740 121,742,522,000
06/08/2018 111,500 -0.50 -0.45 111,500 112,900 109,700 3,669,840 409,187,160,000
03/08/2018 111,500 4.80 4.30 106,700 112,700 106,800 2,531,090 282,216,535,000
02/08/2018 106,700 0.20 0.19 106,500 107,400 106,200 1,629,230 173,838,841,000
01/08/2018 106,500 0.10 0.09 106,400 107,500 106,300 1,267,370 134,974,905,000
31/07/2018 106,400 0.10 0.09 106,400 107,500 105,100 1,902,890 202,467,496,000
30/07/2018 106,400 0.30 0.28 106,400 106,900 105,600 1,158,200 123,232,480,000
29/07/2018 106,400 0.40 0.38 106,000 107,600 105,700 1,187,590 126,359,576,000
27/07/2018 106,400 0.40 0.38 106,000 107,600 105,700 1,187,590 126,359,576,000
26/07/2018 106,000 1.60 1.51 104,400 106,000 104,400 1,297,470 137,531,820,000
25/07/2018 104,400 -0.10 -0.10 104,500 105,400 104,100 755,570 78,881,508,000
24/07/2018 104,500 0.50 0.48 104,000 105,600 104,000 1,493,670 156,088,515,000
23/07/2018 104,000 0.40 0.38 103,600 106,500 103,300 1,255,810 130,604,240,000
22/07/2018 103,600 -1.40 -1.35 105,000 105,000 103,500 2,187,590 226,634,324,000
20/07/2018 103,600 -1.40 -1.35 105,000 105,000 103,500 2,187,590 226,634,324,000
19/07/2018 105,000 -0.20 -0.19 105,000 105,000 103,000 2,857,260 300,012,300,000
18/07/2018 105,000 1.00 0.95 104,000 105,000 102,500 1,918,790 201,472,950,000
17/07/2018 104,000 1.50 1.44 102,500 104,100 100,000 1,207,830 125,614,320,000
16/07/2018 102,500 -0.50 -0.49 103,000 103,500 101,000 1,073,340 110,017,350,000
15/07/2018 103,000 0.90 0.87 103,000 104,200 102,000 564,040 58,096,120,000
13/07/2018 103,000 0.90 0.87 103,000 104,200 102,000 564,040 58,096,120,000
12/07/2018 103,000 -1.50 -1.46 104,500 104,900 101,000 357,710 36,844,130,000
11/07/2018 104,500 1.50 1.44 103,000 104,500 100,000 840,120 87,792,540,000
10/07/2018 103,000 -2.00 -1.94 105,000 106,500 102,500 795,030 81,888,090,000
09/07/2018 105,000 -1.20 -1.14 106,200 107,300 104,500 701,990 73,708,950,000
08/07/2018 106,200 -0.30 -0.28 106,500 106,900 101,800 1,431,620 152,038,044,000
06/07/2018 106,200 -0.30 -0.28 106,500 106,900 101,800 1,431,620 152,038,044,000
05/07/2018 106,500 1.50 1.41 105,000 107,300 103,000 1,420,080 151,238,520,000
04/07/2018 105,000 5.30 5.05 99,700 106,200 97,000 1,971,010 206,956,050,000
03/07/2018 99,700 -7.50 -7.52 107,200 107,000 99,700 3,208,300 319,867,510,000
02/07/2018 107,200 -0.30 -0.28 107,500 108,500 106,000 953,200 102,183,040,000
01/07/2018 107,500 0.10 0.09 107,500 0 0 2,967,850 319,043,875,000
29/06/2018 107,500 0.10 0.09 107,500 107,800 105,100 2,967,850 319,043,875,000
28/06/2018 107,500 4.00 3.72 103,500 110,700 105,000 1,193,310 128,280,825,000
27/06/2018 125,200 1.60 1.28 123,600 125,800 123,000 1,177,710 147,449,292,000
26/06/2018 123,600 -0.10 -0.08 123,700 123,900 120,500 762,320 94,222,752,000
25/06/2018 123,700 0.90 0.73 122,800 125,000 123,000 562,650 69,599,805,000
22/06/2018 122,800 -1.20 -0.98 124,000 124,900 122,800 461,620 56,686,936,000
21/06/2018 124,000 -1.00 -0.81 125,000 125,500 122,200 1,700,320 210,839,680,000
20/06/2018 125,000 2.00 1.60 123,000 125,000 122,000 872,130 109,016,250,000
19/06/2018 123,000 -0.40 -0.33 123,400 123,400 117,000 2,024,310 248,990,130,000
18/06/2018 123,400 -0.10 -0.08 123,500 125,900 122,500 1,411,490 174,177,866,000
17/06/2018 123,500 -2.50 -2.02 126,000 126,800 123,500 4,770,820 589,196,270,000
15/06/2018 123,500 -2.50 -2.02 126,000 126,800 123,500 4,770,820 589,196,270,000
14/06/2018 126,000 -2.00 -1.59 128,000 128,800 125,000 1,578,250 198,859,500,000
13/06/2018 128,000 3.60 2.81 124,400 128,000 122,000 1,823,230 233,373,440,000
12/06/2018 124,400 0.10 0.08 124,300 124,600 120,000 2,086,270 259,531,988,000
11/06/2018 124,300 0.10 0.08 124,200 125,100 122,500 1,434,380 178,293,434,000
10/06/2018 124,200 -0.20 -0.16 124,200 124,800 122,000 902,860 112,135,212,000
08/06/2018 124,200 -0.20 -0.16 124,200 124,800 122,000 902,860 112,135,212,000
07/06/2018 124,200 0.10 0.08 124,100 125,400 123,200 1,475,370 183,240,954,000
06/06/2018 124,100 3.00 2.42 121,100 124,400 117,700 2,053,160 254,797,156,000
05/06/2018 121,100 1.10 0.91 120,000 122,500 118,600 996,780 120,710,058,000
04/06/2018 120,000 1.00 0.83 119,000 120,100 118,500 901,540 108,184,800,000
03/06/2018 119,000 3.00 2.52 116,000 120,000 114,000 4,227,700 503,096,300,000
01/06/2018 119,000 3.00 2.52 116,000 120,000 114,000 4,227,700 503,096,300,000
31/05/2018 116,000 5.00 4.31 111,000 117,000 109,000 5,567,040 645,776,640,000
30/05/2018 111,000 1.00 0.90 110,000 113,500 105,900 1,827,510 202,853,610,000
29/05/2018 110,000 -1.00 -0.91 111,000 111,500 106,100 1,698,700 186,857,000,000
28/05/2018 111,000 4.00 3.60 107,000 111,000 102,500 3,154,610 350,161,710,000
27/05/2018 107,000 2.90 2.71 104,100 110,600 100,000 2,656,380 284,232,660,000
25/05/2018 107,000 2.90 2.71 104,100 110,600 100,000 2,656,380 284,232,660,000
24/05/2018 104,100 1.10 1.06 103,000 105,000 101,200 3,032,350 315,667,635,000
23/05/2018 103,000 -3.40 -3.30 106,400 106,300 99,000 2,360,420 243,123,260,000
22/05/2018 106,400 -8.00 -7.52 114,400 114,000 106,400 2,590,430 275,621,752,000
21/05/2018 114,400 -8.60 -7.52 123,000 123,000 114,400 2,255,860 258,070,384,000
20/05/2018 123,000 0.90 0.73 123,000 125,000 120,500 1,523,270 187,362,210,000
18/05/2018 123,000 0.90 0.73 123,000 125,000 120,500 1,523,270 187,362,210,000
17/05/2018 123,000 -7.00 -5.69 130,000 130,000 122,500 1,772,650 218,035,950,000
16/05/2018 130,000 -2.00 -1.54 132,000 132,000 128,000 879,210 114,297,300,000
15/05/2018 132,000 2.00 1.52 132,000 134,800 132,000 1,713,520 226,184,640,000
14/05/2018 132,000 8.00 6.06 124,000 132,000 125,000 2,365,670 312,268,440,000
13/05/2018 124,000 3.50 2.82 120,500 124,000 119,000 1,349,320 167,315,680,000
11/05/2018 124,000 3.50 2.82 120,500 124,000 119,000 1,349,320 167,315,680,000
10/05/2018 120,500 -2.40 -1.99 122,900 122,800 120,000 1,783,310 214,888,855,000
09/05/2018 122,900 -1.00 -0.81 123,900 123,200 121,800 1,685,960 207,204,484,000
08/05/2018 123,900 -0.70 -0.56 124,600 124,900 123,200 1,263,540 156,552,606,000
07/05/2018 124,600 0.10 0.08 124,500 125,000 123,500 1,059,820 132,053,572,000
05/05/2018 124,500 1.50 1.20 123,000 125,100 120,000 3,214,170 400,164,165,000
04/05/2018 124,500 1.50 1.20 123,000 125,100 120,000 3,214,170 400,164,165,000
03/05/2018 123,000 -2.00 -1.63 125,000 126,100 122,000 4,728,270 581,577,210,000
02/05/2018 125,000 -1.00 -0.80 126,000 126,000 120,000 5,204,200 650,525,000,000
30/04/2018 126,000 -1.00 -0.79 127,000 126,500 122,000 3,015,830 379,994,580,000
27/04/2018 126,000 -1.00 -0.79 127,000 126,500 122,000 3,015,830 379,994,580,000
26/04/2018 127,000 -3.00 -2.36 127,000 127,000 122,900 6,434,440 817,173,880,000
25/04/2018 127,000 3.80 2.99 123,200 127,600 118,200 8,719,000 1,107,313,000,000
24/04/2018 127,000 3.80 2.99 123,200 127,600 118,200 8,719,000 1,107,313,000,000
23/04/2018 123,200 0.20 0.16 123,000 125,800 122,800 4,834,080 595,558,656,000
20/04/2018 123,000 2.10 1.71 120,900 124,500 113,900 4,165,000 512,295,000,000
19/04/2018 120,900 -9.00 -7.44 129,900 129,000 120,900 5,509,300 666,074,370,000
18/04/2018 129,900 -0.10 -0.08 130,000 132,000 129,900 2,306,360 299,596,164,000
13/04/2018 127,600 0.60 0.47 127,000 130,600 127,000 2,093,210 267,093,596,000
12/04/2018 127,000 1.00 0.79 126,000 127,800 121,400 3,592,730 456,276,710,000
11/04/2018 126,000 -5.00 -3.97 131,000 133,500 124,000 3,216,110 405,229,860,000
10/04/2018 131,000 -3.90 -2.98 134,900 136,800 131,000 4,492,970 588,579,070,000
09/04/2018 134,900 2.50 1.85 132,400 135,500 133,000 3,209,490 432,960,201,000
06/04/2018 132,400 1.40 1.06 131,000 132,500 129,700 1,954,390 258,761,236,000
05/04/2018 131,000 3.50 2.67 127,500 133,000 129,700 3,190,050 417,896,550,000
04/04/2018 127,500 5.20 4.08 122,300 128,900 123,000 1,939,060 247,230,150,000
03/04/2018 122,300 -0.70 -0.57 123,000 123,000 120,800 2,412,640 295,065,872,000
02/04/2018 123,000 5.80 4.72 117,200 124,500 118,000 2,458,390 302,381,970,000
30/03/2018 117,200 2.20 1.88 115,000 117,200 114,000 1,733,950 203,218,940,000
29/03/2018 115,000 0.50 0.43 114,500 115,500 113,500 1,580,300 181,734,500,000
28/03/2018 114,500 1.50 1.31 113,000 116,000 112,200 1,452,270 166,284,915,000
27/03/2018 113,000 -0.80 -0.71 113,800 117,800 112,900 3,149,210 355,860,730,000
26/03/2018 113,800 4.30 3.78 109,500 117,100 108,500 4,681,960 532,807,048,000
23/03/2018 109,500 1.50 1.37 108,000 111,200 105,500 3,455,080 378,331,260,000
22/03/2018 108,000 0.60 0.56 108,000 110,700 108,000 2,262,170 244,314,360,000
21/03/2018 108,000 3.60 3.33 104,200 108,600 104,500 3,520,200 380,181,600,000
20/03/2018 104,200 -0.20 -0.19 104,400 105,500 103,000 1,045,660 108,957,772,000
19/03/2018 104,400 4.70 4.50 99,700 105,000 100,200 1,201,010 125,385,444,000
16/03/2018 99,700 0.20 0.20 99,500 101,000 99,400 3,090,070 308,079,979,000
15/03/2018 99,500 -3.00 -3.02 102,500 102,900 99,500 2,784,640 277,071,680,000
14/03/2018 102,500 -0.10 -0.10 102,600 104,900 102,500 2,048,400 209,961,000,000
13/03/2018 102,600 2.60 2.53 100,000 102,900 99,900 1,364,520 139,999,752,000
12/03/2018 100,000 -3.20 -3.20 103,200 106,000 100,000 4,156,360 415,636,000,000
09/03/2018 103,500 0.30 0.29 103,200 106,000 100,000 3,193,390 330,515,865,000
08/03/2018 103,200 4.60 4.46 98,600 104,400 97,900 2,497,640 257,756,448,000
07/03/2018 98,600 0.10 0.10 98,500 100,000 96,500 1,554,880 153,311,168,000
06/03/2018 98,500 4.50 4.57 94,000 98,500 94,000 1,563,590 154,013,615,000
05/03/2018 94,000 -0.50 -0.53 94,500 99,600 94,000 1,957,990 184,051,060,000
02/03/2018 94,500 0.50 0.53 94,000 95,500 92,000 876,310 82,811,295,000
01/03/2018 94,000 -0.90 -0.96 94,900 95,800 93,300 1,228,940 115,520,360,000
28/02/2018 94,900 1.40 1.48 93,500 95,100 92,300 1,652,330 156,806,117,000
27/02/2018 93,500 -1.50 -1.60 95,000 96,900 92,500 2,312,070 216,178,545,000
26/02/2018 95,000 3.40 3.58 91,600 96,500 92,000 2,663,650 253,046,750,000
23/02/2018 91,600 1.10 1.20 90,500 92,000 91,000 1,315,690 120,517,204,000
22/02/2018 90,500 0.50 0.55 90,000 92,000 89,100 2,059,700 186,402,850,000
21/02/2018 90,000 3.90 4.33 86,100 92,000 87,300 3,032,580 272,932,200,000
14/02/2018 86,100 2.50 2.90 83,600 87,000 84,000 1,361,140 117,194,154,000
13/02/2018 86,100 2.50 2.90 83,600 87,000 84,000 1,361,140 117,194,154,000
12/02/2018 83,600 5.40 6.46 78,200 83,600 79,000 1,403,590 117,340,124,000
09/02/2018 78,200 -0.80 -1.02 79,000 78,600 74,500 1,512,070 118,243,874,000
08/02/2018 79,000 -2.00 -2.53 81,000 81,000 79,000 1,035,980 81,842,420,000
07/02/2018 81,000 -0.10 -0.12 81,100 82,900 81,000 1,569,240 127,108,440,000
06/02/2018 81,100 -1.10 -1.36 81,100 81,100 75,500 6,416,850 520,406,535,000
05/02/2018 81,100 -6.10 -7.52 87,200 86,000 81,100 2,587,460 209,843,006,000
02/02/2018 87,200 0.60 0.69 86,600 88,500 86,500 4,141,270 361,118,744,000
01/02/2018 86,600 0.60 0.69 86,000 87,800 85,000 2,444,650 211,706,690,000
31/01/2018 86,000 1.00 1.16 85,000 88,400 85,100 5,163,910 444,096,260,000
30/01/2018 85,000 -0.50 -0.59 85,500 85,800 83,500 2,528,460 214,919,100,000
29/01/2018 85,500 -0.10 -0.12 85,500 87,300 85,200 1,648,430 140,940,765,000
26/01/2018 85,500 0.40 0.47 85,100 86,500 84,900 1,879,950 160,735,725,000
25/01/2018 85,100 1.10 1.29 85,000 89,500 85,000 6,498,690 553,038,519,000
24/01/2018 74,500 -9.50 -12.75 84,000 85,600 84,000 858,280 63,941,860,000
22/01/2018 84,500 1.00 1.18 84,000 85,600 84,000 1,971,820 166,618,790,000
19/01/2018 84,000 -0.40 -0.48 84,400 86,200 84,000 4,547,470 381,987,480,000
18/01/2018 84,400 0.40 0.47 84,000 84,400 80,500 2,516,550 212,396,820,000
17/01/2018 84,000 -2.00 -2.38 86,000 86,800 83,000 3,664,360 307,806,240,000
16/01/2018 86,000 -1.20 -1.40 87,200 87,500 85,000 4,033,950 346,919,700,000
15/01/2018 87,200 1.80 2.06 85,400 88,800 86,100 3,992,270 348,125,944,000
12/01/2018 85,400 4.40 5.15 81,000 86,300 81,300 5,641,810 481,810,574,000
11/01/2018 81,000 0.20 0.25 80,800 82,200 80,100 3,234,530 261,996,930,000
10/01/2018 80,800 0.20 0.25 80,600 82,300 80,600 3,525,280 284,842,624,000
09/01/2018 80,600 0.30 0.37 80,300 82,500 80,000 3,276,860 264,114,916,000
08/01/2018 80,300 0.30 0.37 80,000 81,900 79,100 3,978,990 319,512,897,000
05/01/2018 80,000 -1.00 -1.25 81,000 81,000 79,000 2,825,160 226,012,800,000
04/01/2018 81,000 0.50 0.62 80,500 83,100 80,500 2,937,490 237,936,690,000
03/01/2018 80,500 2.30 2.86 78,200 83,200 78,600 5,014,340 403,654,370,000
02/01/2018 78,200 0.90 1.15 77,300 78,500 77,400 1,435,130 112,227,166,000
01/01/2018 77,300 -0.10 -0.13 77,400 79,900 77,000 2,105,550 162,759,015,000
29/12/2017 77,300 -0.10 -0.13 77,400 79,900 77,000 2,105,550 162,759,015,000
28/12/2017 77,400 0.20 0.26 77,200 78,500 77,400 1,109,290 85,859,046,000
27/12/2017 77,200 -0.80 -1.04 78,000 79,000 76,700 2,925,370 225,838,564,000
26/12/2017 78,000 0.10 0.13 78,000 79,000 77,800 2,308,080 180,030,240,000
25/12/2017 78,000 2.40 3.08 75,600 78,000 75,800 1,399,540 109,164,120,000
24/12/2017 75,600 2.60 3.44 73,000 75,600 73,400 2,254,940 170,473,464,000
22/12/2017 75,600 2.60 3.44 73,000 75,600 73,400 2,254,940 170,473,464,000
21/12/2017 73,000 -0.50 -0.68 73,500 75,500 73,000 1,721,550 125,673,150,000
20/12/2017 73,500 0.10 0.14 73,500 73,900 72,400 1,506,770 110,747,595,000
19/12/2017 74,000 3.80 5.14 70,200 74,000 71,400 1,199,690 88,777,060,000
18/12/2017 71,700 1.50 2.09 70,200 72,300 71,400 78,150 5,603,355,000
17/12/2017 70,200 -1.80 -2.56 72,000 71,700 70,100 4,185,530 293,824,206,000
15/12/2017 72,000 -0.20 -0.28 72,000 72,500 71,000 477,210 34,359,120,000
14/12/2017 72,000 0.80 1.11 71,200 72,200 70,900 547,600 39,427,200,000
13/12/2017 71,200 -0.80 -1.12 72,000 73,100 69,000 1,138,470 81,059,064,000
12/12/2017 72,000 -1.00 -1.39 73,000 73,200 71,000 1,057,910 76,169,520,000
11/12/2017 72,400 -0.60 -0.83 73,000 72,500 71,000 75,800 5,487,920,000
10/12/2017 73,000 1.00 1.37 72,000 73,500 69,500 1,767,290 129,012,170,000
08/12/2017 72,000 -1.00 -1.39 73,000 73,800 71,000 1,010,070 72,725,040,000
07/12/2017 72,000 -1.00 -1.39 73,000 73,800 71,000 917,370 66,050,640,000
05/12/2017 73,000 -3.10 -4.07 77,000 78,500 70,800 3,682,370 268,813,010,000
04/12/2017 76,100 1.50 2.01 75,100 77,200 74,500 1,716,220 130,604,342,000
01/12/2017 74,600 0.10 0.13 74,500 75,400 73,800 966,230 72,080,758,000
30/11/2017 74,500 -1.70 -2.23 76,200 76,700 74,500 1,728,020 128,737,490,000
29/11/2017 76,200 0.00 ■■ 0.00 77,000 77,000 76,100 1,324,620 100,936,044,000
28/11/2017 76,200 0.20 0.26 77,500 78,900 76,000 1,786,250 136,112,250,000
27/11/2017 76,000 1.50 2.01 74,000 79,500 72,000 2,152,690 163,604,440,000
24/11/2017 74,500 -2.00 -2.61 76,500 76,500 74,500 858,280 63,941,860,000
23/11/2017 76,500 0.50 0.66 76,000 77,800 75,200 1,302,120 99,612,180,000
22/11/2017 76,000 -1.00 -1.30 77,000 78,800 73,500 1,670,670 126,970,920,000
21/11/2017 77,000 0.70 0.92 78,000 81,600 76,500 3,764,030 289,830,310,000
20/11/2017 76,300 4.90 6.86 71,800 76,300 71,500 1,958,970 149,469,411,000
17/11/2017 71,400 1.50 2.15 70,200 72,000 69,900 1,572,620 112,285,068,000
16/11/2017 69,900 0.90 1.30 68,000 69,900 68,000 1,449,350 101,309,565,000
15/11/2017 69,000 0.40 0.58 68,600 69,500 67,300 2,415,870 166,695,030,000
14/11/2017 68,600 0.00 ■■ 0.00 68,500 69,500 67,400 1,697,460 116,445,756,000
13/11/2017 68,600 2.60 3.94 66,000 68,600 65,300 1,213,210 83,226,206,000
10/11/2017 66,000 -2.60 -3.79 67,800 70,000 65,300 2,037,660 134,485,560,000
09/11/2017 68,600 3.10 4.73 67,500 70,000 67,000 1,902,810 130,532,766,000
08/11/2017 65,500 3.50 5.65 64,000 65,600 62,500 2,031,740 133,078,970,000
07/11/2017 62,000 1.50 2.48 60,800 62,500 60,300 1,645,400 102,014,800,000
06/11/2017 60,500 0.30 0.50 60,400 60,800 60,000 1,023,210 61,904,205,000
03/11/2017 60,200 0.20 0.33 59,900 60,600 59,000 1,227,960 73,923,192,000
02/11/2017 60,000 1.40 2.39 58,600 60,000 58,500 1,396,970 83,818,200,000
01/11/2017 58,600 0.10 0.17 58,600 58,800 58,200 1,443,760 84,604,336,000
31/10/2017 58,500 0.50 0.86 58,300 58,800 57,700 1,225,710 71,704,035,000
30/10/2017 58,000 1.00 1.75 57,400 58,500 57,100 1,520,110 88,166,380,000
27/10/2017 57,000 1.70 3.07 55,800 57,400 55,200 1,881,040 107,219,280,000
26/10/2017 55,300 0.00 ■■ 0.00 55,300 55,400 53,000 1,424,800 78,791,440,000
25/10/2017 55,300 -0.20 -0.36 55,500 55,600 55,000 639,470 35,362,691,000
24/10/2017 55,500 0.10 0.18 55,500 55,800 54,700 1,015,940 56,384,670,000
23/10/2017 55,400 0.10 0.18 55,400 55,600 55,000 1,042,390 57,748,406,000
20/10/2017 55,300 0.30 0.55 55,000 55,800 54,600 1,699,930 94,006,129,000
19/10/2017 55,000 0.10 0.18 54,900 55,200 54,500 652,270 35,874,850,000
18/10/2017 54,900 -0.40 -0.72 55,300 55,700 54,900 645,210 35,422,029,000
17/10/2017 55,300 0.70 1.28 54,800 55,800 54,500 611,740 33,829,222,000
16/10/2017 54,600 -1.40 -2.50 56,000 56,200 54,600 1,164,490 63,581,154,000
13/10/2017 56,000 1.00 1.82 54,500 56,000 54,400 1,163,690 65,166,640,000
12/10/2017 55,000 0.10 0.18 54,500 55,800 53,900 955,520 52,553,600,000
11/10/2017 54,900 2.70 5.17 52,200 54,900 52,200 1,820,720 99,957,528,000
10/10/2017 52,200 0.20 0.38 51,500 52,200 50,700 1,812,200 94,596,840,000
09/10/2017 52,000 -0.60 -1.14 52,400 52,400 51,300 655,850 34,104,200,000
06/10/2017 52,600 -0.10 -0.19 52,700 52,900 52,300 1,246,450 65,563,270,000
05/10/2017 52,700 0.70 1.35 52,100 53,200 52,000 1,639,860 86,420,622,000
04/10/2017 52,000 0.90 1.76 51,400 52,000 51,200 1,930,800 100,401,600,000
03/10/2017 51,100 0.10 0.20 51,100 52,500 51,100 2,940,110 150,239,621,000
02/10/2017 51,000 -0.20 -0.39 51,200 51,300 50,900 719,100 36,674,100,000
29/09/2017 51,200 0.40 0.79 50,500 51,200 50,500 771,460 39,498,752,000
28/09/2017 50,800 -0.30 -0.59 51,400 51,800 50,800 802,280 40,755,824,000
27/09/2017 51,100 1.70 3.44 49,800 51,500 49,800 1,612,010 82,373,711,000
26/09/2017 49,400 0.40 0.82 49,000 49,950 48,800 1,097,210 54,202,174,000
25/09/2017 49,000 -0.10 -0.20 49,000 49,300 48,800 991,050 48,561,450,000
22/09/2017 49,100 0.00 ■■ 0.00 49,200 49,700 48,300 635,450 31,200,595,000
21/09/2017 49,100 0.10 0.20 49,000 49,100 48,050 642,630 31,553,133,000
20/09/2017 49,000 -0.10 -0.20 49,100 49,150 48,700 587,010 28,763,490,000
19/09/2017 49,100 0.10 0.20 49,000 49,300 48,850 677,170 33,249,047,000
18/09/2017 49,000 0.10 0.20 48,900 49,400 48,800 309,400 15,160,600,000
15/09/2017 48,900 -0.25 -0.51 48,200 49,500 48,200 3,535,620 172,891,818,000
14/09/2017 49,150 1.05 2.18 47,550 50,000 47,550 1,038,060 51,020,649,000
13/09/2017 48,100 -1.20 -2.43 49,300 49,350 48,000 983,030 47,283,743,000
12/09/2017 49,300 0.00 ■■ 0.00 48,600 49,300 48,600 1,762,650 86,898,645,000
11/09/2017 49,300 -1.30 -2.57 50,400 50,400 49,300 678,430 33,446,599,000
08/09/2017 50,600 0.65 1.30 50,000 51,300 49,350 1,674,650 84,737,290,000
07/09/2017 49,950 -0.05 -0.10 50,000 50,000 49,400 468,460 23,399,577,000
06/09/2017 50,000 -0.20 -0.40 50,200 50,200 49,000 977,140 48,857,000,000
05/09/2017 50,200 0.80 1.62 49,900 50,300 49,600 1,083,940 54,413,788,000
01/09/2017 49,400 0.40 0.82 48,700 49,900 48,700 613,910 30,327,154,000
31/08/2017 49,000 -0.20 -0.41 49,000 50,600 48,500 1,464,890 71,779,610,000
30/08/2017 49,200 3.15 6.84 46,050 49,200 46,050 1,588,730 78,165,516,000
29/08/2017 46,050 0.55 1.21 45,400 46,200 44,950 1,051,820 48,436,311,000
28/08/2017 45,500 0.95 2.13 44,550 45,500 44,100 815,250 37,093,875,000
25/08/2017 44,550 1.00 2.30 43,550 44,750 43,550 625,340 27,858,897,000
24/08/2017 43,550 0.25 0.58 43,500 43,950 43,300 391,490 17,049,389,500
23/08/2017 43,300 0.50 1.17 43,250 43,300 42,800 141,920 6,145,136,000
22/08/2017 42,800 -0.10 -0.23 42,600 43,000 42,600 219,070 9,376,196,000
21/08/2017 42,900 0.15 0.35 42,300 42,900 42,300 297,760 12,773,904,000
18/08/2017 42,750 0.00 ■■ 0.00 42,750 43,100 42,400 523,350 22,373,212,500
17/08/2017 42,750 -0.05 -0.12 43,000 43,000 42,400 334,020 14,279,355,000
16/08/2017 42,800 0.20 0.47 42,500 42,850 42,400 259,540 11,108,312,000
15/08/2017 42,600 -0.90 -2.07 43,400 43,500 42,500 508,250 21,651,450,000
14/08/2017 43,500 0.00 ■■ 0.00 43,500 43,550 43,200 227,890 9,913,215,000
11/08/2017 43,500 0.30 0.69 43,200 43,700 42,900 125,330 5,451,855,000
10/08/2017 43,200 -0.30 -0.69 43,500 43,800 43,000 178,660 7,718,112,000
09/08/2017 43,500 -1.40 -3.12 44,300 45,000 43,500 631,740 27,480,690,000
08/08/2017 44,900 0.40 0.90 44,500 44,900 44,500 655,500 29,431,950,000
07/08/2017 44,500 -0.05 -0.11 44,550 44,600 44,300 342,670 15,248,815,000
04/08/2017 44,550 0.15 0.34 44,600 44,900 44,400 436,280 19,436,274,000
03/08/2017 44,400 0.00 ■■ 0.00 44,200 44,800 44,000 481,890 21,395,916,000
02/08/2017 44,400 0.00 ■■ 0.00 43,900 44,500 43,900 388,850 17,264,940,000
01/08/2017 44,400 -0.10 -0.22 44,500 44,500 44,000 404,610 17,964,684,000
31/07/2017 44,500 1.60 3.73 43,600 44,500 43,500 1,244,560 55,382,920,000
28/07/2017 42,900 0.60 1.42 42,300 42,900 42,000 431,700 18,519,930,000
27/07/2017 42,300 -0.30 -0.70 42,100 42,600 42,100 254,710 10,774,233,000
26/07/2017 42,600 0.60 1.43 42,000 42,600 41,800 508,260 21,651,876,000
25/07/2017 42,000 -0.20 -0.47 41,800 42,100 41,800 193,720 8,136,240,000
24/07/2017 42,200 -0.25 -0.59 42,450 42,450 41,900 222,770 9,400,894,000
21/07/2017 42,450 0.05 0.12 42,100 42,450 41,650 563,380 23,915,481,000
20/07/2017 42,400 0.40 0.95 42,000 42,400 41,800 259,280 10,993,472,000
19/07/2017 42,000 -0.30 -0.71 42,500 42,500 41,950 300,130 12,605,460,000
18/07/2017 42,300 -0.10 -0.24 41,500 42,300 41,500 146,220 6,185,106,000
17/07/2017 42,400 -0.20 -0.47 42,500 42,500 41,800 489,240 20,743,776,000
14/07/2017 42,600 0.00 ■■ 0.00 42,600 42,600 42,200 355,150 15,129,390,000
13/07/2017 42,600 0.00 ■■ 0.00 42,600 42,600 41,900 552,600 23,540,760,000
12/07/2017 42,600 0.50 1.19 42,450 42,600 42,000 459,760 19,585,776,000
11/07/2017 42,100 1.00 2.43 41,100 42,100 41,100 436,010 18,356,021,000
10/07/2017 41,100 -0.90 -2.14 42,300 42,300 41,000 555,810 22,843,791,000
07/07/2017 42,000 -0.40 -0.94 42,650 42,700 42,000 238,900 10,033,800,000
06/07/2017 42,400 0.40 0.95 42,500 42,500 42,000 324,260 13,748,624,000
05/07/2017 42,000 0.00 ■■ 0.00 42,300 42,400 41,650 493,510 20,727,420,000
04/07/2017 42,000 -0.30 -0.71 42,200 42,300 41,500 938,440 39,414,480,000
03/07/2017 42,300 -0.40 -0.94 42,700 42,700 42,200 537,620 22,741,326,000
30/06/2017 42,700 0.35 0.83 42,600 42,700 42,250 452,240 19,310,648,000
29/06/2017 42,350 -0.10 -0.24 42,800 42,800 42,300 171,730 7,272,765,500
28/06/2017 42,450 -0.15 -0.35 42,600 42,600 42,250 240,730 10,218,988,500
27/06/2017 42,600 -0.20 -0.47 42,800 42,800 42,500 217,480 9,264,648,000
26/06/2017 42,800 0.75 1.78 42,050 42,950 42,050 579,860 24,818,008,000
23/06/2017 42,050 -0.05 -0.12 41,800 42,100 41,800 452,090 19,010,384,500
22/06/2017 42,100 -0.70 -1.64 42,650 42,700 42,100 291,210 12,259,941,000
21/06/2017 42,800 0.50 1.18 42,300 42,800 41,950 556,290 23,809,212,000
20/06/2017 42,300 -0.80