Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +1.30 (+0.11%)
  • HNX-Index 278.88 +1.19 (+0.43%)
  • UPCOM-Index 88.18 -0.41 (-0.46%)
CTCP Hàng Không VIETJET
Vietjet Aviation Joint Stock Company
Mã CK:      VJC      130.10      +0.10 (+0.08%)      (cập nhật 23:45 01/07/2022)
Đang giao dịch
VJC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
01/07/2022 130,100 0.10 0.08 130,000 130,100 127,300 51,770 6,735,277,000
30/06/2022 130,000 -2.30 -1.77 132,300 132,400 129,200 56,130 7,296,900,000
29/06/2022 132,300 -0.70 -0.53 133,000 132,900 131,000 54,090 7,156,107,000
28/06/2022 133,000 0.00 ■■ 0.00 133,000 133,200 131,500 62,990 8,377,670,000
27/06/2022 133,000 4.70 3.53 128,300 133,000 128,300 96,400 12,821,200,000
24/06/2022 128,300 0.10 0.08 128,200 129,000 126,500 62,100 7,967,430,000
23/06/2022 128,200 -1.10 -0.86 129,300 129,600 126,300 68,270 8,752,214,000
22/06/2022 129,300 1.50 1.16 127,800 130,000 127,500 93,070 12,033,951,000
21/06/2022 127,800 0.80 0.63 127,000 128,000 125,000 71,060 9,081,468,000
20/06/2022 127,000 2.10 1.65 124,900 127,200 124,700 75,950 9,645,650,000
17/06/2022 124,900 -0.50 -0.40 125,400 125,100 122,100 56,170 7,015,633,000
16/06/2022 125,400 0.90 0.72 124,500 127,500 123,400 67,870 8,510,898,000
15/06/2022 124,500 -0.30 -0.24 124,800 125,100 122,900 69,180 8,612,910,000
14/06/2022 124,800 -0.10 -0.08 124,900 124,800 123,300 62,530 7,803,744,000
13/06/2022 124,900 -2.80 -2.24 127,700 126,800 123,500 58,450 7,300,405,000
12/06/2022 127,700 -0.10 -0.08 127,800 128,900 126,000 68,350 8,728,295,000
10/06/2022 127,700 -0.10 -0.08 127,800 128,900 126,000 68,350 8,728,295,000
09/06/2022 127,800 0.80 0.63 127,000 127,800 125,800 64,390 8,229,042,000
08/06/2022 127,000 0.20 0.16 126,800 127,200 125,800 65,650 8,337,550,000
07/06/2022 126,800 -0.80 -0.63 127,600 127,000 125,500 60,750 7,703,100,000
06/06/2022 127,600 0.60 0.47 127,000 128,100 125,000 68,110 8,690,836,000
05/06/2022 135,000 6.30 4.67 128,700 128,600 125,400 717,400 96,849,000,000
03/06/2022 127,000 -1.70 -1.34 128,700 128,600 125,400 63,130 8,017,510,000
02/06/2022 128,700 -2.60 -2.02 131,300 131,500 128,000 82,280 10,589,436,000
01/06/2022 131,300 0.40 0.30 130,900 131,500 129,600 66,220 8,694,686,000
31/05/2022 130,900 -1.60 -1.22 132,500 132,600 129,800 63,870 8,360,583,000
30/05/2022 132,500 5.50 4.15 127,000 132,500 127,300 115,780 15,340,850,000
29/05/2022 127,000 2.00 1.57 125,000 127,000 124,100 85,870 10,905,490,000
27/05/2022 127,000 2.00 1.57 125,000 127,000 124,100 85,870 10,905,490,000
26/05/2022 125,000 -0.70 -0.56 125,700 125,700 123,500 58,370 7,296,250,000
25/05/2022 125,700 0.40 0.32 125,300 125,900 123,400 77,890 9,790,773,000
24/05/2022 125,300 0.30 0.24 125,000 125,300 123,000 60,880 7,628,264,000
23/05/2022 125,000 -0.30 -0.24 125,300 125,500 122,300 64,890 8,111,250,000
22/05/2022 125,300 0.00 ■■ 0.00 125,300 125,500 123,000 50,230 6,293,819,000
20/05/2022 125,300 0.00 ■■ 0.00 125,300 125,500 123,000 50,230 6,293,819,000
19/05/2022 125,300 -0.40 -0.32 125,700 125,800 122,200 75,700 9,485,210,000
18/05/2022 125,700 -2.30 -1.83 128,000 127,500 124,000 66,090 8,307,513,000
17/05/2022 128,000 2.00 1.56 126,000 128,000 123,600 61,030 7,811,840,000
16/05/2022 126,000 0.10 0.08 125,900 127,000 123,000 61,970 7,808,220,000
13/05/2022 125,900 1.10 0.87 124,800 127,400 123,500 68,790 8,660,661,000
12/05/2022 124,800 -1.70 -1.36 126,500 126,600 121,500 63,360 7,907,328,000
11/05/2022 126,500 -2.60 -2.06 129,100 129,000 126,100 53,210 6,731,065,000
10/05/2022 129,100 5.10 3.95 124,000 129,100 122,500 62,540 8,073,914,000
09/05/2022 124,000 -4.00 -3.23 128,000 128,000 122,500 56,100 6,956,400,000
29/04/2022 129,900 0.90 0.69 129,000 130,800 126,500 54,740 7,110,726,000
28/04/2022 129,000 0.00 ■■ 0.00 129,000 129,300 126,000 39,340 5,074,860,000
27/04/2022 129,000 0.00 ■■ 0.00 129,000 129,500 125,000 48,330 6,234,570,000
26/04/2022 129,000 -2.00 -1.55 131,000 132,600 124,500 68,190 8,796,510,000
25/04/2022 131,000 -7.20 -5.50 138,200 138,500 128,600 63,790 8,356,490,000
23/04/2022 138,200 1.70 1.23 136,500 141,000 136,600 91,080 12,587,256,000
22/04/2022 138,200 1.70 1.23 136,500 141,000 136,600 91,080 12,587,256,000
21/04/2022 136,500 -5.50 -4.03 142,000 142,200 136,500 73,260 9,999,990,000
20/04/2022 142,000 -1.10 -0.77 143,100 144,300 141,500 77,160 10,956,720,000
19/04/2022 143,100 4.80 3.35 138,300 143,100 137,200 101,150 14,474,565,000
18/04/2022 138,300 2.40 1.74 135,900 139,000 135,000 77,760 10,754,208,000
16/04/2022 135,900 -1.00 -0.74 136,900 137,200 135,400 60,060 8,162,154,000
15/04/2022 135,900 -1.00 -0.74 136,900 137,200 135,400 60,060 8,162,154,000
14/04/2022 136,900 -1.20 -0.88 138,100 138,600 135,000 63,910 8,749,279,000
13/04/2022 138,100 0.10 0.07 138,000 138,500 137,400 77,230 10,665,463,000
12/04/2022 138,000 -0.40 -0.29 138,400 140,000 137,500 77,050 10,632,900,000
08/04/2022 138,400 1.40 1.01 137,000 138,800 136,500 66,170 9,157,928,000
07/04/2022 137,000 -4.00 -2.92 141,000 140,500 137,000 72,890 9,985,930,000
06/04/2022 141,000 -0.50 -0.35 141,500 141,300 138,900 60,980 8,598,180,000
05/04/2022 141,500 -1.40 -0.99 142,900 143,500 141,500 66,620 9,426,730,000
04/04/2022 142,900 2.00 1.40 140,900 143,500 139,000 98,890 14,131,381,000
01/04/2022 140,900 0.40 0.28 140,500 141,000 136,500 66,560 9,378,304,000
31/03/2022 140,500 0.00 ■■ 0.00 140,500 141,300 139,500 59,810 8,403,305,000
30/03/2022 140,500 -2.40 -1.71 142,900 142,500 139,500 72,120 10,132,860,000
29/03/2022 142,900 2.10 1.47 140,800 142,900 140,000 104,030 14,865,887,000
28/03/2022 140,800 -2.20 -1.56 143,000 142,900 139,500 73,880 10,402,304,000
25/03/2022 143,000 -1.00 -0.70 144,000 144,000 142,400 80,750 11,547,250,000
24/03/2022 144,000 3.00 2.08 141,000 144,000 139,900 117,110 16,863,840,000
23/03/2022 141,000 0.20 0.14 140,800 141,000 139,200 72,160 10,174,560,000
22/03/2022 140,800 -2.50 -1.78 143,300 143,300 140,000 74,400 10,475,520,000
21/03/2022 143,300 -4.90 -3.42 148,200 146,100 143,000 78,820 11,294,906,000
18/03/2022 148,200 3.20 2.16 145,000 148,200 142,700 240,780 35,683,596,000
17/03/2022 145,000 -2.00 -1.38 147,000 147,000 144,000 100,690 14,600,050,000
16/03/2022 147,000 -1.00 -0.68 148,000 147,000 144,200 104,110 15,304,170,000
15/03/2022 148,000 3.00 2.03 145,000 148,000 144,500 141,350 20,919,800,000
14/03/2022 145,000 6.50 4.48 138,500 146,300 138,400 142,740 20,697,300,000
11/03/2022 138,500 -0.50 -0.36 139,000 139,800 137,500 101,070 13,998,195,000
10/03/2022 139,000 -1.00 -0.72 140,000 140,300 139,000 78,930 10,971,270,000
09/03/2022 140,000 3.00 2.14 137,000 141,700 136,500 95,820 13,414,800,000
08/03/2022 137,000 2.80 2.04 134,200 137,000 133,800 86,340 11,828,580,000
07/03/2022 134,200 -5.20 -3.87 139,400 138,600 134,000 80,190 10,761,498,000
06/03/2022 139,400 -4.00 -2.87 143,400 142,800 139,400 69,170 9,642,298,000
04/03/2022 139,400 -4.00 -2.87 143,400 142,800 139,400 69,170 9,642,298,000
03/03/2022 143,400 -1.60 -1.12 145,000 145,000 141,300 64,190 9,204,846,000
02/03/2022 145,000 4.10 2.83 140,900 145,000 140,300 111,620 16,184,900,000
01/03/2022 140,900 0.80 0.57 140,100 142,500 139,000 80,830 11,388,947,000
28/02/2022 140,100 -5.00 -3.57 145,100 144,500 138,600 79,430 11,128,143,000
27/02/2022 145,100 -2.90 -2.00 148,000 148,100 145,100 75,440 10,946,344,000
25/02/2022 145,100 -2.90 -2.00 148,000 148,100 145,100 75,440 10,946,344,000
24/02/2022 148,000 -0.20 -0.14 148,200 148,200 143,500 73,140 10,824,720,000
23/02/2022 148,200 5.40 3.64 142,800 149,000 142,000 115,340 17,093,388,000
22/02/2022 142,800 -3.20 -2.24 146,000 144,300 141,200 79,950 11,416,860,000
21/02/2022 146,000 -3.00 -2.05 149,000 148,600 146,000 97,430 14,224,780,000
20/02/2022 149,000 7.40 4.97 141,600 149,000 140,100 142,240 21,193,760,000
18/02/2022 149,000 7.40 4.97 141,600 149,000 140,100 142,240 21,193,760,000
17/02/2022 141,600 2.40 1.69 139,200 141,600 138,300 117,690 16,664,904,000
16/02/2022 139,200 0.00 ■■ 0.00 139,200 139,500 137,100 64,090 8,921,328,000
15/02/2022 139,200 -0.80 -0.57 140,000 140,000 137,000 90,870 12,649,104,000
14/02/2022 140,000 7.20 5.14 132,800 140,000 132,000 128,280 17,959,200,000
11/02/2022 132,800 -0.20 -0.15 133,000 132,900 129,800 87,270 11,589,456,000
10/02/2022 133,000 -2.00 -1.50 135,000 134,800 132,300 106,920 14,220,360,000
09/02/2022 135,000 3.50 2.59 131,500 135,000 129,800 115,710 15,620,850,000
08/02/2022 131,500 1.10 0.84 130,400 132,700 130,100 82,910 10,902,665,000
07/02/2022 130,400 8.50 6.52 121,900 130,400 122,800 105,670 13,779,368,000
01/02/2022 121,900 0.80 0.66 121,100 122,700 121,100 57,430 7,000,717,000
31/01/2022 121,900 0.80 0.66 121,100 122,700 121,100 57,430 7,000,717,000
28/01/2022 121,900 0.80 0.66 121,100 122,700 121,100 57,430 7,000,717,000
27/01/2022 121,100 0.00 ■■ 0.00 121,100 121,800 119,100 71,460 8,653,806,000
26/01/2022 121,100 -0.20 -0.17 121,300 121,300 119,000 66,610 8,066,471,000
25/01/2022 121,300 0.80 0.66 120,500 121,300 118,500 57,660 6,994,158,000
24/01/2022 120,500 -1.50 -1.24 122,000 122,000 117,300 60,560 7,297,480,000
21/01/2022 122,000 -1.60 -1.31 123,600 123,700 121,000 51,510 6,284,220,000
20/01/2022 124,500 -1.80 -1.45 126,300 126,300 124,500 75,780 9,434,610,000
19/01/2022 125,800 1.30 1.03 124,500 125,900 122,000 92,170 11,594,986,000
18/01/2022 121,800 1.30 1.07 120,500 122,000 120,000 65,980 8,036,364,000
17/01/2022 120,000 -2.00 -1.67 122,000 122,000 120,000 52,570 6,308,400,000
16/01/2022 122,000 0.00 ■■ 0.00 122,000 122,300 121,000 58,540 7,141,880,000
14/01/2022 122,000 0.00 ■■ 0.00 122,000 122,300 121,000 58,540 7,141,880,000
13/01/2022 122,000 -1.20 -0.98 123,200 123,000 120,000 70,680 8,622,960,000
12/01/2022 123,200 -0.60 -0.49 123,800 123,200 120,800 62,460 7,695,072,000
11/01/2022 123,800 0.00 ■■ 0.00 123,800 123,800 122,000 68,140 8,435,732,000
10/01/2022 123,800 0.00 ■■ 0.00 123,800 123,900 122,500 68,290 8,454,302,000
09/01/2022 123,800 0.00 ■■ 0.00 123,800 124,100 121,800 64,290 7,959,102,000
07/01/2022 123,800 0.00 ■■ 0.00 123,800 124,100 121,800 64,290 7,959,102,000
06/01/2022 123,800 0.80 0.65 123,000 124,400 122,700 62,710 7,763,498,000
05/01/2022 123,000 -3.00 -2.44 126,000 125,900 123,000 57,010 7,012,230,000
04/01/2022 126,000 -2.30 -1.83 128,300 128,300 126,000 68,960 8,688,960,000
03/01/2022 120,400 0.00 ■■ 0.00 120,400 120,800 118,300 80,510 9,693,404,000
31/12/2021 128,300 2.30 1.79 126,000 128,300 125,800 89,470 11,479,001,000
30/12/2021 126,000 0.80 0.63 125,200 126,000 124,000 88,180 11,110,680,000
29/12/2021 125,200 -0.60 -0.48 125,200 125,400 123,400 86,310 10,806,012,000
23/12/2021 122,700 0.20 0.16 122,500 123,000 121,000 69,860 8,571,822,000
22/12/2021 122,700 0.20 0.16 122,500 123,000 121,000 69,860 8,571,822,000
21/12/2021 122,500 0.40 0.33 122,100 122,500 121,500 68,080 8,339,800,000
20/12/2021 122,100 -0.40 -0.33 122,500 122,500 120,000 70,800 8,644,680,000
17/12/2021 122,500 -0.30 -0.24 122,800 123,600 121,400 74,430 9,117,675,000
16/12/2021 122,800 -1.20 -0.98 124,000 124,000 121,100 77,160 9,475,248,000
15/12/2021 124,000 -0.90 -0.73 124,000 124,300 122,900 77,980 9,669,520,000
14/12/2021 124,000 -1.80 -1.45 125,800 126,000 123,100 79,480 9,855,520,000
13/12/2021 125,800 1.30 1.03 124,500 126,000 124,000 90,750 11,416,350,000
10/12/2021 124,500 1.00 0.80 123,500 125,000 122,500 67,700 8,428,650,000
09/12/2021 123,500 2.10 1.70 121,400 123,500 119,500 83,970 10,370,295,000
08/12/2021 121,400 -1.60 -1.32 123,000 123,000 120,100 73,280 8,896,192,000
07/12/2021 123,000 2.50 2.03 120,500 123,000 118,500 92,100 11,328,300,000
06/12/2021 120,500 0.10 0.08 120,400 120,500 118,000 77,580 9,348,390,000
04/12/2021 120,400 -2.10 -1.74 120,400 120,800 118,300 80,510 9,693,404,000
03/12/2021 120,400 -2.10 -1.74 120,400 120,800 118,300 80,510 9,693,404,000
02/12/2021 120,400 0.40 0.33 120,000 120,900 119,700 81,430 9,804,172,000
01/12/2021 120,000 -2.50 -2.08 122,500 122,000 116,800 81,900 9,828,000,000
30/11/2021 122,500 -2.50 -2.04 125,000 123,700 121,600 66,900 8,195,250,000
29/11/2021 125,000 -4.50 -3.60 129,500 128,900 124,500 87,350 10,918,750,000
28/11/2021 129,500 -2.50 -1.93 132,000 131,800 128,100 91,140 11,802,630,000
26/11/2021 129,500 -2.50 -1.93 132,000 131,800 128,100 91,140 11,802,630,000
25/11/2021 132,000 -0.20 -0.15 132,200 132,800 130,900 101,850 13,444,200,000
24/11/2021 132,200 0.20 0.15 132,000 132,400 130,800 118,020 15,602,244,000
23/11/2021 132,000 4.00 3.03 128,000 132,100 127,500 131,520 17,360,640,000
22/11/2021 128,000 0.20 0.16 127,800 128,400 126,000 79,930 10,231,040,000
19/11/2021 127,800 1.30 1.02 126,500 127,900 126,200 95,880 12,253,464,000
18/11/2021 126,500 -1.40 -1.11 127,900 128,000 125,600 90,770 11,482,405,000
17/11/2021 127,900 -0.10 -0.08 127,900 128,000 127,000 74,600 9,541,340,000
16/11/2021 127,900 0.90 0.70 127,000 127,900 125,500 79,840 10,211,536,000
15/11/2021 127,000 -1.60 -1.26 128,600 128,600 126,000 80,330 10,201,910,000
14/11/2021 119,600 -9.00 -7.53 128,600 128,900 127,500 1,194,650 142,880,140,000
12/11/2021 128,600 -0.60 -0.47 128,600 128,900 127,500 75,520 9,711,872,000
11/11/2021 128,600 -1.10 -0.86 129,700 129,400 127,300 82,350 10,590,210,000
10/11/2021 129,700 -1.30 -1.00 131,000 131,000 128,800 71,690 9,298,193,000
09/11/2021 131,000 -0.80 -0.61 131,800 131,900 129,300 79,870 10,462,970,000
08/11/2021 131,800 1.80 1.37 130,000 132,000 129,600 104,790 13,811,322,000
07/11/2021 130,000 0.40 0.31 129,600 130,300 129,200 86,930 11,300,900,000
05/11/2021 130,000 0.40 0.31 129,600 130,300 129,200 86,930 11,300,900,000
04/11/2021 129,800 -2.20 -1.69 132,000 132,000 128,000 72,850 9,455,930,000
03/11/2021 129,800 -2.20 -1.69 132,000 132,000 128,000 72,850 9,455,930,000
02/11/2021 132,000 2.00 1.52 130,000 132,000 130,000 91,980 12,141,360,000
01/11/2021 130,000 -2.00 -1.54 132,000 131,900 129,900 99,150 12,889,500,000
31/10/2021 132,000 -1.50 -1.14 133,500 134,000 132,000 76,380 10,082,160,000
29/10/2021 132,000 -1.50 -1.14 133,500 134,000 132,000 76,380 10,082,160,000
28/10/2021 133,500 -0.50 -0.37 134,000 134,400 132,800 88,780 11,852,130,000
27/10/2021 134,000 1.50 1.12 132,500 135,000 132,300 92,250 12,361,500,000
26/10/2021 132,500 0.70 0.53 131,800 132,600 130,700 87,630 11,610,975,000
25/10/2021 131,800 1.10 0.83 131,800 133,500 131,300 89,820 11,838,276,000
23/10/2021 131,800 0.70 0.53 131,800 132,800 131,600 78,840 10,391,112,000
22/10/2021 131,800 0.70 0.53 131,800 132,800 131,600 78,840 10,391,112,000
21/10/2021 131,800 -4.10 -3.11 135,900 135,900 131,800 86,450 11,394,110,000
20/10/2021 135,900 0.70 0.52 135,200 136,500 133,300 93,840 12,752,856,000
19/10/2021 135,200 4.00 2.96 131,200 135,200 130,000 107,700 14,561,040,000
18/10/2021 131,200 -0.50 -0.38 131,700 131,600 129,800 84,430 11,077,216,000
16/10/2021 131,700 -2.70 -2.05 134,400 134,500 130,900 98,200 12,932,940,000
15/10/2021 131,700 -2.70 -2.05 134,400 134,500 130,900 98,200 12,932,940,000
14/10/2021 134,400 0.50 0.37 133,900 134,400 132,500 81,710 10,981,824,000
13/10/2021 133,900 1.40 1.05 132,500 134,100 132,500 81,520 10,915,528,000
12/10/2021 132,500 -0.50 -0.38 132,500 132,800 131,800 92,280 12,227,100,000
11/10/2021 132,500 3.60 2.72 128,900 132,500 129,000 109,860 14,556,450,000
08/10/2021 128,900 0.10 0.08 128,800 129,000 127,100 72,490 9,343,961,000
07/10/2021 128,800 -0.60 -0.47 129,400 130,000 127,300 74,520 9,598,176,000
06/10/2021 129,400 -1.40 -1.08 130,800 130,800 128,000 74,060 9,583,364,000
05/10/2021 130,800 -1.00 -0.76 131,800 131,700 129,200 81,390 10,645,812,000
04/10/2021 131,800 3.00 2.28 128,800 132,000 128,500 103,580 13,651,844,000
01/10/2021 128,800 0.90 0.70 127,900 129,000 125,500 76,420 9,842,896,000
30/09/2021 127,900 -0.60 -0.47 128,500 128,800 126,900 76,100 9,733,190,000
29/09/2021 128,500 -0.50 -0.39 129,000 129,100 127,000 85,590 10,998,315,000
28/09/2021 129,000 -0.40 -0.31 129,000 129,300 128,000 84,280 10,872,120,000
27/09/2021 129,000 4.00 3.10 125,000 129,700 125,000 122,800 15,841,200,000
26/09/2021 125,000 1.30 1.04 123,700 125,200 123,000 104,320 13,040,000,000
24/09/2021 125,000 1.30 1.04 123,700 125,200 123,000 104,320 13,040,000,000
23/09/2021 123,700 0.40 0.32 123,300 124,000 122,000 69,720 8,624,364,000
22/09/2021 123,300 -0.20 -0.16 123,500 123,700 121,500 70,120 8,645,796,000
21/09/2021 123,500 -0.70 -0.57 124,200 124,200 122,000 63,160 7,800,260,000
20/09/2021 124,200 -0.70 -0.56 124,900 125,900 123,500 70,440 8,748,648,000
17/09/2021 124,900 -1.10 -0.88 126,000 126,100 124,000 123,770 15,458,873,000
16/09/2021 126,000 -0.80 -0.63 126,000 126,200 125,100 71,310 8,985,060,000
15/09/2021 126,000 0.20 0.16 125,800 126,400 125,300 68,810 8,670,060,000
14/09/2021 125,800 -2.20 -1.75 128,000 127,800 125,000 88,630 11,149,654,000
13/09/2021 128,000 -1.80 -1.41 129,800 129,800 128,000 101,960 13,050,880,000
11/09/2021 129,800 0.80 0.62 129,000 130,000 129,200 92,180 11,964,964,000
10/09/2021 129,800 0.80 0.62 129,000 130,000 129,200 92,180 11,964,964,000
09/09/2021 129,000 4.40 3.41 124,600 129,000 124,000 122,680 15,825,720,000
08/09/2021 124,600 -0.30 -0.24 124,600 124,600 123,000 81,340 10,134,964,000
07/09/2021 124,600 -1.10 -0.88 125,700 125,500 123,800 82,150 10,235,890,000
06/09/2021 125,700 0.20 0.16 125,500 126,000 124,700 100,430 12,624,051,000
05/09/2021 116,500 1.00 0.86 115,500 116,300 114,400 37,000 4,310,500,000
03/09/2021 116,000 0.50 0.43 115,500 116,300 114,400 57,380 6,656,080,000
01/09/2021 125,500 -1.00 -0.80 126,500 126,300 124,600 86,490 10,854,495,000
31/08/2021 126,500 -0.40 -0.32 126,900 126,800 125,000 105,310 13,321,715,000
30/08/2021 126,900 0.10 0.08 126,800 127,000 124,000 122,810 15,584,589,000
27/08/2021 126,800 1.00 0.79 125,800 126,800 124,800 141,190 17,902,892,000
26/08/2021 125,800 -1.20 -0.95 127,000 126,900 124,300 111,490 14,025,442,000
25/08/2021 127,000 4.20 3.31 122,800 127,000 123,000 141,170 17,928,590,000
24/08/2021 122,800 2.50 2.04 120,300 122,800 119,800 151,140 18,559,992,000
23/08/2021 120,300 0.50 0.42 119,800 120,300 118,200 156,810 18,864,243,000
20/08/2021 119,800 -0.20 -0.17 120,000 120,000 117,500 162,890 19,514,222,000
19/08/2021 120,000 2.00 1.67 118,000 120,000 117,700 139,540 16,744,800,000
18/08/2021 118,000 0.70 0.59 117,300 118,200 117,100 84,770 10,002,860,000
17/08/2021 117,300 -0.20 -0.17 117,300 117,400 116,800 51,560 6,047,988,000
16/08/2021 117,300 -0.70 -0.60 118,000 118,100 116,300 47,930 5,622,189,000
13/08/2021 118,000 -0.70 -0.59 118,700 118,700 116,500 53,520 6,315,360,000
12/08/2021 118,700 -1.60 -1.35 118,700 119,000 116,900 47,940 5,690,478,000
11/08/2021 118,700 0.10 0.08 118,700 118,900 118,000 51,420 6,103,554,000
10/08/2021 118,700 -0.80 -0.67 119,500 120,000 117,500 49,690 5,898,203,000
09/08/2021 119,500 2.10 1.76 117,400 119,700 116,000 61,210 7,314,595,000
06/08/2021 117,400 0.90 0.77 116,500 117,500 116,000 47,400 5,564,760,000
05/08/2021 116,500 0.30 0.26 116,200 116,500 114,500 37,000 4,310,500,000
04/08/2021 116,200 0.20 0.17 116,000 116,200 115,000 50,150 5,827,430,000
03/08/2021 116,000 0.50 0.43 115,500 116,300 114,400 57,380 6,656,080,000
02/08/2021 115,500 2.50 2.16 113,000 115,900 113,000 50,320 5,811,960,000
30/07/2021 113,000 -1.40 -1.24 114,400 114,500 112,400 53,110 6,001,430,000
29/07/2021 114,400 -0.10 -0.09 114,400 114,400 112,300 49,960 5,715,424,000
28/07/2021 114,400 -0.50 -0.44 114,900 114,500 113,300 52,060 5,955,664,000
27/07/2021 114,900 0.90 0.78 114,000 115,500 113,800 62,250 7,152,525,000
26/07/2021 114,000 0.60 0.53 113,400 114,000 111,500 61,870 7,053,180,000
23/07/2021 113,400 -0.60 -0.53 114,000 113,900 110,800 55,440 6,286,896,000
21/07/2021 114,000 0.30 0.26 114,000 114,200 112,800 51,400 5,859,600,000
20/07/2021 114,500 0.50 0.44 114,000 114,500 110,000 51,550 5,902,475,000
19/07/2021 114,000 -1.40 -1.23 115,400 114,700 111,000 57,590 6,565,260,000
17/07/2021 115,400 0.60 0.52 114,800 115,400 113,500 66,720 7,699,488,000
16/07/2021 115,400 0.60 0.52 114,800 115,400 113,500 66,720 7,699,488,000
15/07/2021 114,800 -2.20 -1.92 117,000 116,900 109,200 103,560 11,888,688,000
14/07/2021 117,000 -2.90 -2.48 119,900 120,500 111,600 110,010 12,871,170,000
13/07/2021 119,900 -0.10 -0.08 120,000 120,000 117,800 54,420 6,524,958,000
12/07/2021 120,000 1.10 0.92 118,900 121,500 114,400 100,970 12,116,400,000
10/07/2021 118,900 -1.40 -1.18 120,300 120,200 117,300 63,670 7,570,363,000
09/07/2021 118,900 -1.40 -1.18 120,300 120,200 117,300 63,670 7,570,363,000
08/07/2021 120,300 -1.50 -1.25 121,800 121,000 118,300 49,480 5,952,444,000
07/07/2021 121,800 2.50 2.05 119,300 121,800 118,700 83,980 10,228,764,000
06/07/2021 119,300 1.00 0.84 118,300 119,900 117,800 61,840 7,377,512,000
05/07/2021 118,300 -2.30 -1.94 120,600 121,000 117,800 48,030 5,681,949,000
02/07/2021 120,600 -0.10 -0.08 120,700 121,100 119,800 50,680 6,112,008,000
01/07/2021 120,700 -0.80 -0.66 121,500 121,500 119,600 53,430 6,449,001,000
30/06/2021 121,500 1.50 1.23 120,000 121,700 119,800 59,520 7,231,680,000
29/06/2021 120,000 4.50 3.75 115,500 120,000 115,300 66,690 8,002,800,000
28/06/2021 115,500 -0.40 -0.35 115,900 116,100 114,600 51,420 5,939,010,000
25/06/2021 115,900 0.40 0.35 115,500 116,000 115,000 47,010 5,448,459,000
24/06/2021 115,500 0.40 0.35 115,100 115,900 115,000 63,440 7,327,320,000
23/06/2021 115,100 0.10 0.09 115,000 115,300 114,400 58,800 6,767,880,000
22/06/2021 115,000 1.00 0.87 114,000 115,400 114,000 52,890 6,082,350,000
21/06/2021 114,000 -2.50 -2.19 116,000 116,000 113,800 66,900 7,626,600,000
18/06/2021 116,000 -0.50 -0.43 116,500 116,500 115,400 36,610 4,246,760,000
17/06/2021 116,500 -0.60 -0.52 116,500 116,500 115,000 58,840 6,854,860,000
16/06/2021 116,500 -0.50 -0.43 117,000 117,300 115,800 53,250 6,203,625,000
15/06/2021 116,300 0.60 0.52 115,700 116,500 115,600 25,210 2,931,923,000
14/06/2021 115,700 0.20 0.17 115,500 115,800 115,000 64,270 7,436,039,000
11/06/2021 115,500 1.70 1.47 113,800 115,500 112,800 80,120 9,253,860,000
10/06/2021 113,800 -1.50 -1.32 115,300 114,600 111,500 63,780 7,258,164,000
09/06/2021 115,300 -1.90 -1.65 117,200 117,400 113,300 64,240 7,406,872,000
08/06/2021 117,200 5.40 4.61 111,800 117,500 112,300 67,440 7,903,968,000
07/06/2021 111,800 4.40 3.94 107,400 111,800 107,500 68,450 7,652,710,000
04/06/2021 107,400 0.50 0.47 106,900 107,400 106,200 63,410 6,810,234,000
03/06/2021 106,900 0.30 0.28 106,600 107,200 105,800 58,900 6,296,410,000
02/06/2021 106,600 0.40 0.38 106,200 107,200 106,000 51,870 5,529,342,000
01/06/2021 106,200 -3.80 -3.58 110,000 109,900 106,000 28,370 3,012,894,000
31/05/2021 110,000 -21.60 -19.64 112,000 111,800 107,000 51,270 5,639,700,000
28/05/2021 112,000 -1.00 -0.89 113,000 113,000 110,500 50,190 5,621,280,000
27/05/2021 113,000 -1.00 -0.88 113,000 113,000 110,000 43,800 4,949,400,000
26/05/2021 113,000 -0.30 -0.27 113,300 113,400 112,200 47,300 5,344,900,000
25/05/2021 113,300 -0.20 -0.18 113,500 113,500 112,000 42,300 4,792,590,000
24/05/2021 113,500 0.80 0.70 112,700 113,800 112,300 52,350 5,941,725,000
23/05/2021 112,700 1.70 1.51 111,000 112,700 110,500 32,960 3,714,592,000
21/05/2021 112,700 1.70 1.51 111,000 112,700 110,500 32,960 3,714,592,000
20/05/2021 111,000 1.00 0.90 110,000 111,000 108,400 47,570 5,280,270,000
19/05/2021 110,000 -3.00 -2.73 113,000 113,200 109,600 36,270 3,989,700,000
18/05/2021 113,000 -1.00 -0.88 114,000 114,800 112,100 39,090 4,417,170,000
17/05/2021 114,000 -3.90 -3.42 117,900 118,200 114,000 48,520 5,531,280,000
16/05/2021 117,900 0.90 0.76 117,000 118,700 116,700 65,900 7,769,610,000
14/05/2021 117,900 0.90 0.76 117,000 118,700 116,700 65,900 7,769,610,000
13/05/2021 117,000 -2.00 -1.71 119,000 119,300 116,800 48,100 5,627,700,000
12/05/2021 119,000 -0.10 -0.08 119,000 119,200 118,000 53,210 6,331,990,000
11/05/2021 119,000 -0.20 -0.17 119,200 119,800 118,800 52,770 6,279,630,000
10/05/2021 119,200 -0.30 -0.25 119,500 120,000 118,000 47,240 5,631,008,000
07/05/2021 119,500 -2.50 -2.09 122,000 122,600 118,000 43,950 5,252,025,000
06/05/2021 122,000 -2.50 -2.05 124,500 124,500 122,000 42,660 5,204,520,000
05/05/2021 124,500 0.50 0.40 124,000 124,800 123,400 50,710 6,313,395,000
04/05/2021 124,000 -0.90 -0.73 124,900 125,000 123,000 51,530 6,389,720,000
03/05/2021 140,000 7.50 5.36 132,500 141,700 132,000 148,730 20,822,200,000
30/04/2021 124,900 -1.10 -0.88 126,000 126,100 124,100 52,060 6,502,294,000
29/04/2021 124,900 -1.10 -0.88 126,000 126,100 124,100 52,060 6,502,294,000
28/04/2021 126,000 -1.20 -0.95 127,200 127,200 124,700 51,710 6,515,460,000
27/04/2021 127,200 -0.30 -0.24 127,500 127,900 126,000 47,470 6,038,184,000
26/04/2021 127,500 -2.00 -1.57 129,500 130,600 123,500 56,260 7,173,150,000
23/04/2021 129,500 -0.90 -0.69 130,400 130,800 126,500 81,260 10,523,170,000
22/04/2021 130,400 -0.60 -0.46 131,000 132,100 130,300 77,240 10,072,096,000
21/04/2021 131,000 1.80 1.37 129,200 132,000 128,800 72,950 9,556,450,000
20/04/2021 131,000 1.80 1.37 129,200 132,000 128,800 72,950 9,556,450,000
19/04/2021 129,200 0.20 0.15 129,000 129,600 128,000 59,260 7,656,392,000
16/04/2021 129,000 -2.70 -2.09 131,700 131,700 128,200 43,120 5,562,480,000
15/04/2021 131,700 -0.30 -0.23 132,000 132,400 129,000 64,080 8,439,336,000
14/04/2021 132,000 0.10 0.08 131,900 132,300 131,000 50,820 6,708,240,000
13/04/2021 131,900 0.10 0.08 131,800 132,400 131,100 49,950 6,588,405,000
12/04/2021 131,800 -4.30 -3.26 131,800 132,100 130,900 62,140 8,190,052,000
09/04/2021 131,800 -1.20 -0.91 133,000 133,500 131,400 41,790 5,507,922,000
08/04/2021 133,000 -0.20 -0.15 133,000 134,000 132,600 41,840 5,564,720,000
07/04/2021 133,000 -0.10 -0.08 133,000 134,000 132,100 38,110 5,068,630,000
06/04/2021 133,000 0.70 0.53 132,300 133,800 132,200 42,720 5,681,760,000
05/04/2021 132,300 -0.10 -0.08 132,300 136,000 132,200 44,080 5,831,784,000
02/04/2021 132,300 -0.20 -0.15 132,500 134,300 132,300 53,090 7,023,807,000
01/04/2021 132,500 2.80 2.11 129,700 132,900 129,700 53,630 7,105,975,000
31/03/2021 129,700 -1.90 -1.46 131,600 131,600 129,700 45,630 5,918,211,000
30/03/2021 131,600 0.10 0.08 131,600 131,700 130,000 50,990 6,710,284,000
29/03/2021 131,600 1.10 0.84 130,500 131,600 130,500 64,010 8,423,716,000
26/03/2021 130,500 2.40 1.84 128,100 130,500 128,200 40,350 5,265,675,000
25/03/2021 128,100 0.10 0.08 128,000 130,900 127,800 50,810 6,508,761,000
24/03/2021 128,000 -3.00 -2.34 131,000 131,100 127,500 41,510 5,313,280,000
23/03/2021 131,000 -1.70 -1.30 132,700 132,600 130,100 35,630 4,667,530,000
22/03/2021 132,700 2.20 1.66 130,500 133,000 131,500 50,730 6,731,871,000
19/03/2021 130,500 -4.40 -3.37 134,900 134,600 130,500 93,430 12,192,615,000
18/03/2021 134,900 1.40 1.04 133,500 134,900 133,000 49,990 6,743,651,000
17/03/2021 133,500 -1.10 -0.82 134,600 134,300 131,200 56,410 7,530,735,000
16/03/2021 134,600 -0.40 -0.30 135,000 135,100 133,000 47,700 6,420,420,000
15/03/2021 135,000 -0.90 -0.67 135,000 135,400 133,500 49,570 6,691,950,000
12/03/2021 135,000 -1.10 -0.81 136,100 136,300 134,000 52,890 7,140,150,000
11/03/2021 136,100 0.60 0.44 135,500 136,500 135,200 63,300 8,615,130,000
10/03/2021 135,500 0.60 0.44 134,900 135,500 133,600 76,710 10,394,205,000
09/03/2021 134,900 -1.10 -0.82 136,000 135,600 133,000 47,680 6,432,032,000
08/03/2021 136,000 -0.80 -0.59 136,800 137,300 134,200 49,390 6,717,040,000
05/03/2021 136,800 -0.10 -0.07 136,800 137,000 135,000 49,010 6,704,568,000
04/03/2021 136,800 -0.40 -0.29 137,200 137,700 135,300 35,370 4,838,616,000
03/03/2021 137,200 -0.50 -0.36 137,700 137,800 135,500 70,440 9,664,368,000
02/03/2021 137,700 1.50 1.09 136,200 138,500 135,100 80,280 11,054,556,000
01/03/2021 136,200 1.10 0.81 135,100 136,900 135,000 66,380 9,040,956,000
26/02/2021 135,100 0.10 0.07 135,000 136,000 133,500 77,210 10,431,071,000
25/02/2021 135,000 3.10 2.30 131,900 135,000 131,200 83,930 11,330,550,000
24/02/2021 131,900 -2.10 -1.59 134,000 135,000 131,500 54,540 7,193,826,000
23/02/2021 134,000 2.40 1.79 131,600 134,500 129,300 122,840 16,460,560,000
22/02/2021 131,600 -0.20 -0.15 131,800 131,900 130,000 57,700 7,593,320,000
19/02/2021 131,800 0.10 0.08 131,800 131,900 129,800 53,650 7,071,070,000
18/02/2021 131,800 0.80 0.61 131,000 131,800 129,000 60,840 8,018,712,000
17/02/2021 131,000 2.00 1.53 129,000 131,000 129,100 61,860 8,103,660,000
10/02/2021 129,000 4.40 3.41 124,600 129,000 124,200 66,080 8,524,320,000
09/02/2021 129,000 4.40 3.41 124,600 129,000 124,200 66,080 8,524,320,000
08/02/2021 124,600 -6.50 -5.22 131,100 130,600 122,000 131,070 16,331,322,000
05/02/2021 131,100 0.50 0.38 130,600 131,100 130,500 49,640 6,507,804,000
05/01/2021 125,200 -0.60 -0.48 125,800 126,200 124,900 20,900 2,616,680,000
04/01/2021 125,800 0.80 0.64 125,000 126,000 124,000 79,210 9,964,618,000
01/01/2021 125,000 0.50 0.40 124,500 125,900 124,000 628,120 78,515,000,000
31/12/2020 125,000 0.50 0.40 124,500 125,900 124,000 628,120 78,515,000,000
30/12/2020 124,500 -1.10 -0.88 125,600 125,700 124,500 564,770 70,313,865,000
29/12/2020 125,600 0.70 0.56 124,900 126,000 124,200 63,761 8,008,381,600
28/12/2020 124,900 -1.00 -0.80 125,900 126,000 124,400 61,138 7,636,136,200
27/12/2020 125,900 2.90 2.30 123,000 126,000 122,800 87,491 11,015,116,900
25/12/2020 125,900 2.90 2.30 123,000 126,000 122,800 87,491 11,015,116,900
24/12/2020 123,000 0.40 0.33 122,600 123,700 121,900 52,350 6,439,050,000
23/12/2020 122,600 -1.00 -0.82 123,600 123,600 122,100 52,961 6,493,018,600
22/12/2020 123,600 -2.20 -1.78 125,800 125,600 123,400 51,767 6,398,401,200
21/12/2020 125,800 0.80 0.64 125,000 125,800 124,800 65,243 8,207,569,400
20/12/2020 125,000 0.40 0.32 124,600 126,500 124,400 83,231 10,403,875,000
18/12/2020 125,000 0.40 0.32 124,600 126,500 124,400 83,231 10,403,875,000
17/12/2020 124,600 -3.50 -2.81 128,100 127,500 124,500 59,030 7,355,138,000
16/12/2020 128,100 3.10 2.42 125,000 128,100 124,800 53,089 6,800,700,900
15/12/2020 125,000 -2.00 -1.60 127,000 129,000 125,000 94,886 11,860,750,000
14/12/2020 127,000 4.80 3.78 122,200 127,000 122,700 72,246 9,175,242,000
13/12/2020 122,200 2.40 1.96 119,800 122,200 119,700 72,171 8,819,296,200
11/12/2020 122,200 2.40 1.96 119,800 122,200 119,700 72,171 8,819,296,200
10/12/2020 119,800 -0.20 -0.17 120,000 120,700 119,000 65,587 7,857,322,600
09/12/2020 120,000 1.50 1.25 118,500 120,000 118,300 68,302 8,196,240,000
08/12/2020 118,500 0.50 0.42 118,000 118,700 117,600 52,253 6,191,980,500
07/12/2020 118,000 -0.50 -0.42 118,500 118,400 117,400 48,384 5,709,312,000
04/12/2020 118,000 -0.80 -0.68 118,800 119,000 118,000 357,960 42,239,280,000
03/12/2020 118,800 -0.70 -0.59 119,500 119,700 118,200 44,884 5,332,219,200
02/12/2020 119,500 1.50 1.26 118,000 119,500 117,500 61,248 7,319,136,000
01/12/2020 118,000 0.50 0.42 117,500 118,100 115,000 55,819 6,586,642,000
30/11/2020 119,000 -1.10 -0.92 120,100 120,200 118,800 406,570 48,381,830,000
27/11/2020 119,000 -1.10 -0.92 120,100 120,200 118,800 406,570 48,381,830,000
26/11/2020 120,100 1.10 0.92 119,000 120,100 118,000 599,050 71,945,905,000
25/11/2020 119,000 1.00 0.84 118,000 120,200 118,000 617,760 73,513,440,000
24/11/2020 118,000 -0.90 -0.76 118,900 118,900 117,000 403,970 47,668,460,000
23/11/2020 118,900 -0.10 -0.08 118,900 119,000 117,900 447,160 53,167,324,000
20/11/2020 118,900 5.20 4.37 113,700 120,500 113,000 82,973 9,865,489,700
19/11/2020 113,700 0.20 0.18 113,500 113,700 111,800 66,661 7,579,355,700
18/11/2020 113,500 0.50 0.44 113,000 113,700 112,100 761,020 86,375,770,000
17/11/2020 113,000 1.80 1.59 111,200 113,000 110,100 63,310 7,154,030,000
16/11/2020 111,200 -1.50 -1.35 112,700 113,900 107,900 67,389 7,493,656,800
13/11/2020 112,700 0.00 ■■ 0.00 112,700 112,700 110,500 49,170 5,541,459,000
12/11/2020 112,700 -1.10 -0.98 113,800 113,900 112,400 44,080 4,967,816,000
11/11/2020 113,800 0.40 0.35 113,400 114,500 112,900 69,023 7,854,817,400
10/11/2020 113,400 7.40 6.53 106,000 113,400 113,400 69,484 7,879,485,600
09/11/2020 106,000 0.30 0.28 105,700 106,000 105,500 48,520 5,143,120,000
06/11/2020 105,700 0.00 ■■ 0.00 105,700 105,800 104,800 56,054 5,924,907,800
05/11/2020 105,700 0.20 0.19 105,500 105,800 105,400 54,289 5,738,347,300
04/11/2020 105,500 0.00 ■■ 0.00 105,500 105,700 105,300 56,630 5,974,465,000
03/11/2020 105,500 0.60 0.57 104,900 105,600 103,000 58,249 6,145,269,500
02/11/2020 104,900 3.70 3.53 101,200 104,900 100,500 50,794 5,328,290,600
30/10/2020 101,200 -1.10 -1.09 102,300 102,100 99,400 51,962 5,258,554,400
29/10/2020 102,300 -1.70 -1.66 104,000 104,000 100,100 58,878 6,023,219,400
28/10/2020 104,000 -0.50 -0.48 104,500 105,100 102,500 72,946 7,586,384,000
27/10/2020 104,500 0.00 ■■ 0.00 104,500 105,100 104,000 61,843 6,462,593,500
26/10/2020 104,500 -0.80 -0.77 105,300 105,400 104,500 60,797 6,353,286,500
25/10/2020 105,300 0.30 0.28 105,000 105,300 104,000 67,726 7,131,547,800
23/10/2020 105,300 0.30 0.28 105,000 105,300 104,000 67,726 7,131,547,800
22/10/2020 105,000 1.10 1.05 103,900 105,000 103,400 50,626 5,315,730,000
21/10/2020 103,900 -0.60 -0.58 104,500 104,600 103,800 46,780 4,860,442,000
20/10/2020 104,500 0.00 ■■ 0.00 104,500 104,500 103,500 43,943 4,592,043,500
19/10/2020 104,500 -0.50 -0.48 105,000 105,000 104,000 33,487 3,499,391,500
18/10/2020 105,000 -1.00 -0.95 106,000 105,900 104,600 41,748 4,383,540,000
16/10/2020 105,000 -1.00 -0.95 106,000 105,900 104,600 41,748 4,383,540,000
15/10/2020 106,000 1.40 1.32 104,600 106,000 103,500 500,370 53,039,220,000
14/10/2020 104,600 -0.40 -0.38 105,000 105,000 104,000 29,782 3,115,197,200
13/10/2020 105,000 0.00 ■■ 0.00 105,000 105,500 104,700 33,873 3,556,665,000
12/10/2020 105,000 0.60 0.57 104,400 105,000 104,200 49,667 5,215,035,000
11/10/2020 104,400 0.40 0.38 104,000 104,800 104,000 38,020 3,969,288,000
09/10/2020 104,400 0.40 0.38 104,000 104,800 104,000 38,020 3,969,288,000
08/10/2020 104,000 0.00 ■■ 0.00 104,000 104,000 103,300 40,529 4,215,016,000
07/10/2020 104,000 -0.50 -0.48 104,500 104,300 103,000 35,621 3,704,584,000
06/10/2020 104,500 -0.30 -0.29 104,800 104,900 103,900 40,875 4,271,437,500
05/10/2020 104,800 -0.10 -0.10 104,900 105,400 104,800 30,657 3,212,853,600
04/10/2020 104,900 -0.60 -0.57 105,500 105,600 104,300 38,466 4,035,083,400
02/10/2020 104,900 -0.60 -0.57 105,500 105,600 104,300 38,466 4,035,083,400
01/10/2020 105,500 0.90 0.85 104,600 105,500 104,600 44,530 4,697,915,000
30/09/2020 104,600 0.60 0.57 104,000 105,300 103,800 41,370 4,327,302,000
29/09/2020 104,000 -1.50 -1.44 105,500 105,400 104,000 37,437 3,893,448,000
28/09/2020 105,500 -0.10 -0.09 105,600 105,800 105,000 33,127 3,494,898,500
25/09/2020 105,600 -0.20 -0.19 105,800 106,200 105,300 31,415 3,317,424,000
24/09/2020 105,800 -0.70 -0.66 106,500 106,400 105,500 35,369 3,742,040,200
23/09/2020 106,500 -0.20 -0.19 106,700 106,800 106,000 37,073 3,948,274,500
22/09/2020 106,700 0.20 0.19 106,500 106,800 105,900 64,123 6,841,924,100
21/09/2020 106,500 0.50 0.47 106,000 107,000 106,000 41,678 4,438,707,000
18/09/2020 106,000 0.10 0.09 105,900 106,100 105,300 35,634 3,777,204,000
17/09/2020 105,900 -1.00 -0.94 106,900 106,900 105,900 56,633 5,997,434,700
16/09/2020 106,900 0.00 ■■ 0.00 106,900 106,900 106,000 44,326 4,738,449,400
15/09/2020 106,900 -0.50 -0.47 107,400 108,000 106,000 41,556 4,442,336,400
14/09/2020 107,400 1.60 1.49 105,800 107,400 106,000 55,142 5,922,250,800
11/09/2020 105,800 -0.20 -0.19 106,000 106,000 104,500 40,959 4,333,462,200
10/09/2020 106,000 0.00 ■■ 0.00 106,000 106,200 105,500 46,067 4,883,102,000
09/09/2020 106,000 -0.80 -0.75 106,800 106,000 104,400 527,620 55,927,720,000
08/09/2020 106,800 -0.20 -0.19 107,000 107,000 105,400 40,402 4,314,933,600
07/09/2020 107,000 -0.60 -0.56 107,600 108,000 105,600 48,563 5,196,241,000
04/09/2020 107,600 0.00 ■■ 0.00 107,600 107,600 105,500 66,389 7,143,456,400
03/09/2020 107,600 2.10 1.95 105,500 107,900 106,500 60,748 6,536,484,800
02/09/2020 105,500 2.50 2.37 103,000 105,500 103,600 68,682 7,245,951,000
01/09/2020 105,500 2.50 2.37 103,000 105,500 103,600 68,682 7,245,951,000
31/08/2020 103,000 2.40 2.33 100,600 103,200 100,700 48,988 5,045,764,000
28/08/2020 100,600 1.00 0.99 99,600 100,800 99,800 48,046 4,833,427,600
27/08/2020 99,600 -1.00 -1.00 100,600 100,600 99,500 27,649 2,753,840,400
26/08/2020 100,600 1.10 1.09 99,500 100,600 99,600 46,068 4,634,440,800
25/08/2020 99,500 -0.50 -0.50 100,000 100,400 99,200 56,097 5,581,651,500
24/08/2020 100,000 0.40 0.40 99,600 100,400 99,700 53,763 5,376,300,000
21/08/2020 99,600 0.00 ■■ 0.00 99,600 99,700 99,100 27,045 2,693,682,000
20/08/2020 99,600 -0.40 -0.40 100,000 100,000 98,800 48,125 4,793,250,000
19/08/2020 100,000 0.20 0.20 99,800 100,000 99,600 24,544 2,454,400,000
18/08/2020 99,800 -0.40 -0.40 100,200 100,200 98,900 26,709 2,665,558,200
17/08/2020 100,200 -0.40 -0.40 100,600 100,600 98,800 26,501 2,655,400,200
14/08/2020 100,600 -1.00 -0.99 101,600 101,700 100,300 36,225 3,644,235,000
13/08/2020 101,600 1.10 1.08 100,500 101,600 100,600 42,197 4,287,215,200
12/08/2020 100,500 1.00 1.00 99,500 100,500 99,700 29,891 3,004,045,500
11/08/2020 99,500 -0.50 -0.50 100,000 100,100 99,100 24,083 2,396,258,500
10/08/2020 100,000 -0.30 -0.30 100,300 101,000 100,000 33,971 3,397,100,000
07/08/2020 100,300 -0.70 -0.70 101,000 101,200 99,200 25,502 2,557,850,600
06/08/2020 101,000 1.20 1.19 99,800 102,100 100,000 36,241 3,660,341,000
05/08/2020 99,800 2.80 2.81 97,000 100,000 96,100 41,372 4,128,925,600
04/08/2020 97,000 1.00 1.03 96,000 97,500 96,000 32,379 3,140,763,000
03/08/2020 96,000 1.50 1.56 94,500 96,200 94,500 29,732 2,854,272,000
31/07/2020 94,500 -1.50 -1.59 96,000 95,900 94,500 26,679 2,521,165,500
30/07/2020 96,000 0.90 0.94 95,100 97,000 95,100 20,871 2,003,616,000
29/07/2020 95,100 -1.40 -1.47 96,500 96,400 94,300 22,970 2,184,447,000
28/07/2020 96,500 -1.40 -1.45 97,900 97,900 94,900 33,405 3,223,582,500
27/07/2020 97,900 -5.90 -6.03 103,800 100,000 96,600 36,279 3,551,714,100
26/07/2020 103,800 -4.10 -3.95 107,900 107,900 102,400 35,171 3,650,749,800
24/07/2020 103,800 -4.10 -3.95 107,900 107,900 102,400 35,171 3,650,749,800
23/07/2020 107,900 0.50 0.46 107,400 108,000 107,200 25,296 2,729,438,400
22/07/2020 107,400 -1.00 -0.93 108,400 108,300 107,400 24,742 2,657,290,800
21/07/2020 108,400 0.90 0.83 107,500 108,500 107,000 23,251 2,520,408,400
20/07/2020 107,500 -1.50 -1.40 109,000 108,700 107,300 21,837 2,347,477,500
19/07/2020 109,000 -3.00 -2.75 112,000 109,000 108,000 31,923 3,479,607,000
17/07/2020 109,000 -3.00 -2.75 112,000 109,000 108,000 31,923 3,479,607,000
16/07/2020 112,000 4.20 3.75 107,800 112,000 107,300 28,019 3,138,128,000
15/07/2020 107,800 -0.20 -0.19 108,000 108,600 107,800 21,073 2,271,669,400
14/07/2020 108,000 0.00 ■■ 0.00 108,000 108,400 107,000 32,781 3,540,348,000
13/07/2020 108,000 0.00 ■■ 0.00 108,000 109,500 107,000 36,924 3,987,792,000
12/07/2020 107,900 -0.20 -0.19 108,100 110,000 107,700 40,169 4,334,235,100
10/07/2020 107,900 -0.20 -0.19 108,100 110,000 107,700 40,169 4,334,235,100
09/07/2020 108,100 0.50 0.46 107,600 109,500 107,300 51,971 5,618,065,100
08/07/2020 107,600 -0.70 -0.65 108,300 108,100 107,500 28,945 3,114,482,000
07/07/2020 108,300 0.60 0.55 107,700 109,000 107,500 35,063 3,797,322,900
06/07/2020 107,700 -0.30 -0.28 108,000 108,200 107,200 31,852 3,430,460,400
05/07/2020 108,000 0.10 0.09 107,900 108,200 107,500 28,436 3,071,088,000
03/07/2020 108,000 0.10 0.09 107,900 108,200 107,500 28,436 3,071,088,000
02/07/2020 107,900 -0.10 -0.09 108,000 108,000 106,900 24,457 2,638,910,300
01/07/2020 108,000 0.00 ■■ 0.00 108,000 108,500 107,100 31,326 3,383,208,000
30/06/2020 108,000 1.20 1.11 106,800 108,000 106,400 28,959 3,127,572,000
29/06/2020 106,800 -1.70 -1.59 108,500 109,500 106,500 32,814 3,504,535,200
28/06/2020 108,500 -0.10 -0.09 108,500 108,700 107,500 248,260 26,936,210,000
26/06/2020 108,500 -0.10 -0.09 108,500 108,700 107,500 248,260 26,936,210,000
25/06/2020 108,500 0.00 ■■ 0.00 108,500 108,500 107,200 25,853 2,805,050,500
24/06/2020 108,500 -0.90 -0.83 109,400 109,400 108,000 26,791 2,906,823,500
23/06/2020 109,400 0.40 0.37 109,000 111,000 108,200 27,752 3,036,068,800
22/06/2020 109,000 -1.00 -0.92 110,000 110,000 108,200 27,662 3,015,158,000
19/06/2020 110,000 -1.00 -0.91 111,000 111,900 109,500 41,881 4,606,910,000
18/06/2020 111,000 1.20 1.08 109,800 111,300 109,000 34,556 3,835,716,000
17/06/2020 109,800 2.10 1.91 107,700 109,800 107,500 479,940 52,697,412,000
16/06/2020 107,700 -1.30 -1.21 109,000 110,400 107,100 61,248 6,596,409,600
15/06/2020 109,000 -4.40 -4.04 113,400 112,200 109,000 62,965 6,863,185,000
14/06/2020 113,400 -0.10 -0.09 113,500 113,400 109,300 65,792 7,460,812,800
12/06/2020 113,400 -0.10 -0.09 113,500 113,400 109,300 65,792 7,460,812,800
11/06/2020 113,500 -4.30 -3.79 117,800 117,900 113,500 69,758 7,917,533,000
10/06/2020 117,800 0.00 ■■ 0.00 117,800 118,400 117,400 54,433 6,412,207,400
09/06/2020 117,900 2.90 2.46 115,000 118,800 116,000 72,770 8,579,583,000
08/06/2020 115,000 0.70 0.61 114,300 115,600 114,300 68,802 7,912,230,000
06/06/2020 114,300 0.00 ■■ 0.00 114,300 114,300 113,600 36,878 4,215,155,400
05/06/2020 114,300 0.00 ■■ 0.00 114,300 114,300 113,600 36,878 4,215,155,400
04/06/2020 114,300 0.50 0.44 113,800 114,300 113,800 68,765 7,859,839,500
03/06/2020 113,800 -0.90 -0.79 114,700 114,700 113,700 31,136 3,543,276,800
02/06/2020 114,700 1.40 1.22 113,300 115,500 113,200 59,395 6,812,606,500
01/06/2020 113,300 0.30 0.26 113,000 114,000 112,900 40,651 4,605,758,300
31/05/2020 113,000 -0.30 -0.27 113,300 113,300 112,900 44,984 5,083,192,000
29/05/2020 113,000 -0.30 -0.27 113,300 113,300 112,900 44,984 5,083,192,000
28/05/2020 113,300 0.30 0.26 113,000 114,200 113,000 43,606 4,940,559,800
27/05/2020 113,000 0.00 ■■ 0.00 113,000 115,200 113,000 49,687 5,614,631,000
26/05/2020 113,000 -0.10 -0.09 113,100 113,300 112,400 46,412 5,244,556,000
25/05/2020 113,100 -0.90 -0.80 114,000 114,000 113,100 33,126 3,746,550,600
24/05/2020 114,000 -1.00 -0.88 115,000 114,800 113,000 39,786 4,535,604,000
22/05/2020 114,000 -1.00 -0.88 115,000 114,800 113,000 39,786 4,535,604,000
21/05/2020 115,000 1.30 1.13 113,700 115,000 113,600 45,216 5,199,840,000
20/05/2020 113,700 -1.20 -1.06 114,900 114,500 113,500 29,020 3,299,574,000
19/05/2020 114,900 0.90 0.78 114,000 116,000 114,500 56,586 6,501,731,400
18/05/2020 114,000 0.00 ■■ 0.00 114,000 114,200 113,100 40,323 4,596,822,000
17/05/2020 114,000 0.00 ■■ 0.00 114,000 114,500 113,800 39,639 4,518,846,000
15/05/2020 114,000 0.00 ■■ 0.00 114,000 114,500 113,800 39,639 4,518,846,000
14/05/2020 114,000 -0.90 -0.79 114,900 114,800 112,800 52,983 6,040,062,000
13/05/2020 114,900 -2.50 -2.18 117,400 117,000 109,200 70,977 8,155,257,300
12/05/2020 117,400 -1.20 -1.02 118,600 118,600 116,600 44,858 5,266,329,200
11/05/2020 118,600 -1.40 -1.18 120,000 119,300 117,600 40,418 4,793,574,800
10/05/2020 120,000 4.80 4.00 115,200 123,200 115,100 92,210 11,065,200,000
08/05/2020 120,000 4.80 4.00 115,200 123,200 115,100 92,210 11,065,200,000
07/05/2020 115,200 3.10 2.69 112,100 115,200 112,200 41,382 4,767,206,400
06/05/2020 112,100 0.60 0.54 111,500 112,500 111,700 41,193 4,617,735,300
05/05/2020 111,500 -2.80 -2.51 114,300 114,300 111,200 25,753 2,871,459,500
04/05/2020 114,300 -1.20 -1.05 115,500 116,000 113,900 26,527 3,032,036,100
01/05/2020 115,500 2.60 2.25 112,900 116,500 112,100 50,000 5,775,000,000
30/04/2020 115,500 2.60 2.25 112,900 116,500 112,100 50,000 5,775,000,000
29/04/2020 115,500 2.60 2.25 112,900 116,500 112,100 50,000 5,775,000,000
28/04/2020 112,900 -0.60 -0.53 113,500 113,500 112,200 21,157 2,388,625,300
27/04/2020 113,500 -1.70 -1.50 115,200 115,200 113,000 27,992 3,177,092,000
26/04/2020 115,200 -1.20 -1.04 116,400 116,500 114,700 22,030 2,537,856,000
24/04/2020 115,200 -1.20 -1.04 116,400 116,500 114,700 22,030 2,537,856,000
23/04/2020 116,400 1.30 1.12 115,100 117,300 115,500 41,788 4,864,123,200
22/04/2020 115,100 0.10 0.09 115,000 115,500 113,800 42,241 4,861,939,100
21/04/2020 115,000 -2.20 -1.91 117,200 116,500 113,000 27,004 3,105,460,000
20/04/2020 117,200 -0.20 -0.17 117,400 117,600 116,500 38,024 4,456,412,800
19/04/2020 117,400 1.40 1.19 116,000 118,000 116,000 39,189 4,600,788,600
17/04/2020 117,400 1.40 1.19 116,000 118,000 116,000 39,189 4,600,788,600
16/04/2020 116,000 5.20 4.48 110,800 116,000 110,600 30,404 3,526,864,000
15/04/2020 110,800 -2.00 -1.81 112,800 112,200 106,000 24,445 2,708,506,000
14/04/2020 112,800 -2.90 -2.57 115,700 114,500 109,500 30,093 3,394,490,400
13/04/2020 115,700 6.60 5.70 109,100 116,700 112,000 24,195 2,799,361,500
12/04/2020 109,100 7.10 6.51 102,000 109,100 102,000 26,888 2,933,480,800
10/04/2020 109,100 7.10 6.51 102,000 109,100 102,000 26,888 2,933,480,800
09/04/2020 102,000 3.00 2.94 99,000 103,000 98,600 35,976 3,669,552,000
08/04/2020 99,000 0.00 ■■ 0.00 99,000 99,000 97,500 27,242 2,696,958,000
07/04/2020 99,000 -0.90 -0.91 99,900 100,000 97,200 26,400 2,613,600,000
06/04/2020 99,900 0.00 ■■ 0.00 99,900 100,200 99,000 46,629 4,658,237,100
03/04/2020 99,900 0.70 0.70 99,200 101,400 99,000 37,734 3,769,626,600
02/04/2020 99,200 2.00 2.02 97,200 99,200 97,000 25,095 2,489,424,000
01/04/2020 99,200 2.00 2.02 97,200 99,200 97,000 25,095 2,489,424,000
31/03/2020 97,200 0.70 0.72 96,500 98,900 96,000 15,398 1,496,685,600
30/03/2020 96,500 -0.40 -0.41 96,900 96,500 93,200 13,155 1,269,457,500
29/03/2020 96,900 -0.10 -0.10 97,000 96,900 94,200 22,221 2,153,214,900
27/03/2020 96,900 -0.10 -0.10 97,000 96,900 94,200 22,221 2,153,214,900
26/03/2020 97,000 -0.10 -0.10 97,100 97,100 94,600 20,836 2,021,092,000
25/03/2020 97,100 0.60 0.62 96,500 99,500 96,600 31,064 3,016,314,400
24/03/2020 96,500 0.70 0.73 95,800 98,000 94,600 33,144 3,198,396,000
23/03/2020 95,800 -7.20 -7.52 103,000 100,000 95,800 40,026 3,834,490,800
22/03/2020 103,000 5.00 4.85 98,000 103,000 97,400 46,780 4,818,340,000
20/03/2020 103,000 5.00 4.85 98,000 103,000 97,400 46,780 4,818,340,000
19/03/2020 98,000 -3.40 -3.47 101,400 100,000 95,100 54,017 5,293,666,000
18/03/2020 101,400 -0.30 -0.30 101,700 102,000 98,000 38,368 3,890,515,200
17/03/2020 101,700 1.70 1.67 100,000 101,700 97,700 43,995 4,474,291,500
16/03/2020 100,000 -1.00 -1.00 101,000 100,000 96,000 397,240 39,724,000,000
14/03/2020 101,000 -1.00 -0.99 101,000 101,000 94,000 488,260 49,314,260,000
13/03/2020 101,000 -1.00 -0.99 101,000 101,000 94,000 488,260 49,314,260,000
12/03/2020 101,000 -5.50 -5.45 106,500 106,000 99,100 791,610 79,952,610,000
11/03/2020 106,500 -8.00 -7.51 114,500 114,500 106,500 683,340 72,775,710,000
10/03/2020 114,500 1.00 0.87 113,500 114,500 107,800 34,696 3,972,692,000
09/03/2020 113,500 -7.00 -6.17 120,500 119,000 112,100 34,067 3,866,604,500
07/03/2020 120,500 -2.50 -2.07 123,000 122,900 119,900 29,957 3,609,818,500
06/03/2020 120,500 -2.50 -2.07 123,000 122,900 119,900 29,957 3,609,818,500
05/03/2020 123,000 1.70 1.38 121,300 123,900 121,400 41,344 5,085,312,000
04/03/2020 121,300 0.50 0.41 120,800 128,700 119,900 40,194 4,875,532,200
03/03/2020 120,800 0.00 ■■ 0.00 120,800 121,900 120,300 33,530 4,050,424,000
02/03/2020 120,800 -1.10 -0.91 121,900 121,000 119,400 33,975 4,104,180,000
28/02/2020 121,900 -0.90 -0.74 122,800 122,700 121,800 30,542 3,723,069,800
27/02/2020 122,800 -2.20 -1.79 125,000 125,000 122,700 24,398 2,996,074,400
26/02/2020 125,000 -2.00 -1.60 127,000 125,600 124,800 38,810 4,851,250,000
25/02/2020 127,000 -1.00 -0.79 128,000 127,800 125,200 24,720 3,139,440,000
24/02/2020 128,000 -0.60 -0.47 128,600 128,500 127,300 30,657 3,924,096,000
21/02/2020 128,600 0.10 0.08 128,500 128,800 128,400 37,174 4,780,576,400
20/02/2020 128,500 0.10 0.08 128,400 128,700 128,000 25,770 3,311,445,000
19/02/2020 128,400 -0.30 -0.23 128,700 128,700 128,300 37,758 4,848,127,200
18/02/2020 128,700 0.00 ■■ 0.00 128,700 128,800 128,400 34,724 4,468,978,800
17/02/2020 128,700 0.10 0.08 128,600 128,900 128,500 32,475 4,179,532,500
15/02/2020 128,600 -0.60 -0.47 129,200 129,200 128,400 28,088 3,612,116,800
14/02/2020 128,600 -0.60 -0.47 129,200 129,200 128,400 28,088 3,612,116,800
13/02/2020 129,200 0.00 ■■ 0.00 129,200 129,200 128,400 36,274 4,686,600,800
12/02/2020 129,200 0.20 0.15 129,000 129,200 128,400 37,270 4,815,284,000
11/02/2020 129,000 0.00 ■■ 0.00 129,000 129,100 128,300 34,528 4,454,112,000
10/02/2020 129,000 -2.20 -1.71 131,200 131,000 128,800 26,959 3,477,711,000
09/02/2020 131,200 3.70 2.82 127,500 131,900 127,400 50,228 6,589,913,600
07/02/2020 131,200 3.70 2.82 127,500 131,900 127,400 50,228 6,589,913,600
06/02/2020 127,500 0.50 0.39 127,000 127,900 126,300 42,285 5,391,337,500
05/02/2020 127,000 -2.00 -1.57 129,000 129,300 126,800 47,753 6,064,631,000
04/02/2020 129,000 3.50 2.71 125,500 129,800 125,400 27,182 3,506,478,000
03/02/2020 125,500 -4.70 -3.75 130,200 125,500 121,100 108,969 13,675,609,500
02/02/2020 130,200 -9.80 -7.53 140,000 139,700 130,200 48,909 6,367,951,800
31/01/2020 130,200 -9.80 -7.53 140,000 139,700 130,200 48,909 6,367,951,800
30/01/2020 140,000 -6.50 -4.64 146,500 145,000 140,000 56,570 7,919,800,000
29/01/2020 146,500 -0.50 -0.34 147,000 147,000 146,500 36,503 5,347,689,500
28/01/2020 146,500 -0.50 -0.34 147,000 147,000 146,500 36,503 5,347,689,500
27/01/2020 146,500 -0.50 -0.34 147,000 147,000 146,500 36,503 5,347,689,500
26/01/2020 146,500 -0.50 -0.34 147,000 147,000 146,500 36,503 5,347,689,500
24/01/2020 146,500 -0.50 -0.34 147,000 147,000 146,500 36,503 5,347,689,500
23/01/2020 146,500 -0.50 -0.34 147,000 147,000 146,500 36,503 5,347,689,500
22/01/2020 146,500 -0.50 -0.34 147,000 147,000 146,500 36,503 5,347,689,500
21/01/2020 147,000 -0.10 -0.07 147,000 147,200 146,500 369,200 54,272,400,000
20/01/2020 147,000 -1.20 -0.82 148,200 148,200 147,000 341,310 50,172,570,000
17/01/2020 148,200 2.20 1.48 146,000 148,400 146,000 506,950 75,129,990,000
16/01/2020 146,000 0.10 0.07 146,000 146,300 145,800 404,540 59,062,840,000
15/01/2020 146,000 -0.40 -0.27 146,000 146,000 145,300 422,930 61,747,780,000
14/01/2020 146,200 -0.30 -0.21 146,500 146,500 146,100 212,350 31,045,570,000
13/01/2020 146,500 0.30 0.20 146,200 146,500 145,900 46,657 6,835,250,500
10/01/2020 146,200 0.00 ■■ 0.00 146,200 146,300 145,300 48,390 7,074,618,000
09/01/2020 146,200 1.40 0.96 144,800 146,200 144,700 45,144 6,600,052,800
08/01/2020 144,800 -1.10 -0.76 145,900 145,800 144,000 41,720 6,041,056,000
07/01/2020 145,900 -0.10 -0.07 146,000 146,000 145,500 36,076 5,263,488,400
06/01/2020 146,000 -2.00 -1.37 148,000 147,800 145,600 33,435 4,881,510,000
03/01/2020 148,000 0.00 ■■ 0.00 148,000 148,800 147,500 35,079 5,191,692,000
02/01/2020 148,000 1.80 1.22 146,200 148,000 146,300 41,971 6,211,708,000
31/12/2019 146,200 1.80 1.23 144,400 146,300 144,400 48,279 7,058,389,800
30/12/2019 144,400 0.80 0.55 143,600 144,400 143,500 41,584 6,004,729,600
28/12/2019 143,600 -0.10 -0.07 143,700 143,700 143,400 36,012 5,171,323,200
27/12/2019 143,600 -0.10 -0.07 143,700 143,700 143,400 36,012 5,171,323,200
26/12/2019 143,700 -0.10 -0.07 143,800 144,000 143,500 37,143 5,337,449,100
25/12/2019 143,800 0.30 0.21 143,500 143,800 143,200 35,483 5,102,455,400
24/12/2019 143,500 0.60 0.42 142,900 143,500 142,800 35,861 5,146,053,500
23/12/2019 142,900 0.40 0.28 142,500 143,800 142,500 40,767 5,825,604,300
21/12/2019 142,500 -0.10 -0.07 142,600 142,700 142,100 800,200 114,028,500,000
20/12/2019 142,500 -0.10 -0.07 142,600 142,700 142,100 800,200 114,028,500,000
19/12/2019 142,600 -0.10 -0.07 142,700 143,000 142,300 45,236 6,450,653,600
18/12/2019 142,700 0.10 0.07 142,600 142,700 142,200 38,908 5,552,171,600
17/12/2019 142,600 -0.40 -0.28 143,000 143,000 142,300 30,962 4,415,181,200
16/12/2019 143,000 -1.50 -1.05 144,500 144,500 142,800 40,981 5,860,283,000
14/12/2019 144,500 -0.70 -0.48 145,200 145,400 144,500 34,918 5,045,651,000
13/12/2019 144,500 -0.70 -0.48 145,200 145,400 144,500 34,918 5,045,651,000
12/12/2019 145,200 1.30 0.90 143,900 145,200 143,900 42,323 6,145,299,600
11/12/2019 143,900 0.10 0.07 143,800 144,100 143,400 40,549 5,835,001,100
10/12/2019 143,800 -0.70 -0.49 144,500 144,500 143,300 40,054 5,759,765,200
09/12/2019 144,500 0.10 0.07 144,400 144,500 143,200 35,193 5,085,388,500
07/12/2019 144,400 -1.00 -0.69 145,400 145,300 144,100 38,582 5,571,240,800
06/12/2019 144,400 -1.00 -0.69 145,400 145,300 144,100 38,582 5,571,240,800
05/12/2019 145,400 -0.10 -0.07 145,500 145,900 145,400 41,347 6,011,853,800
04/12/2019 145,400 0.00 ■■ 0.00 145,400 145,700 145,000 39,596 5,757,258,400
03/12/2019 145,400 -0.70 -0.48 146,100 145,800 145,000 49,222 7,156,878,800
02/12/2019 146,100 1.20 0.82 144,900 146,200 144,900 56,109 8,197,524,900
29/11/2019 144,900 0.30 0.21 144,600 145,100 144,600 33,645 4,875,160,500
28/11/2019 144,600 0.90 0.62 143,700 144,700 143,800 50,102 7,244,749,200
27/11/2019 143,700 0.40 0.28 143,300 143,800 143,200 32,104 4,613,344,800
26/11/2019 143,300 0.30 0.21 143,000 143,500 143,000 44,537 6,382,152,100
25/11/2019 143,000 0.00 ■■ 0.00 143,000 143,000 141,600 39,389 5,632,627,000
23/11/2019 143,000 -0.40 -0.28 143,400 143,600 142,500 43,123 6,166,589,000
22/11/2019 143,000 -0.40 -0.28 143,400 143,600 142,500 43,123 6,166,589,000
21/11/2019 143,400 -1.50 -1.05 144,900 144,900 143,400 60,275 8,643,435,000
20/11/2019 144,900 0.90 0.62 144,000 145,200 144,200 58,144 8,425,065,600
19/11/2019 144,000 0.50 0.35 143,500 144,000 143,400 58,357 8,403,408,000
18/11/2019 143,500 0.20 0.14 143,300 143,700 142,900 50,923 7,307,450,500
15/11/2019 143,300 -0.10 -0.07 143,400 143,700 142,900 49,517 7,095,786,100
14/11/2019 143,400 -0.10 -0.07 143,500 143,800 143,100 41,988 6,021,079,200
13/11/2019 143,500 0.00 ■■ 0.00 143,500 144,000 143,200 43,312 6,215,272,000
12/11/2019 143,500 0.70 0.49 142,800 143,500 142,600 39,489 5,666,671,500
11/11/2019 142,800 -0.40 -0.28 143,200 143,500 142,500 42,817 6,114,267,600
09/11/2019 143,200 0.00 ■■ 0.00 143,200 143,300 143,000 38,940 5,576,208,000
08/11/2019 143,200 0.00 ■■ 0.00 143,200 143,300 143,000 38,940 5,576,208,000
07/11/2019 143,200 -0.30 -0.21 143,500 143,600 142,400 40,027 5,731,866,400
06/11/2019 143,500 -2.20 -1.53 145,700 145,500 143,000 47,686 6,842,941,000
05/11/2019 145,700 0.40 0.27 145,300 145,900 145,300 50,750 7,394,275,000
04/11/2019 145,500 0.50 0.34 145,000 145,500 145,000 44,191 6,429,790,500
01/11/2019 145,500 0.50 0.34 145,000 145,500 145,000 44,191 6,429,790,500
31/10/2019 145,000 0.20 0.14 144,800 145,200 144,200 65,764 9,535,780,000
30/10/2019 144,800 1.30 0.90 143,500 145,300 144,000 70,732 10,241,993,600
29/10/2019 143,500 -1.50 -1.05 145,000 145,400 143,500 39,427 5,657,774,500
28/10/2019 145,000 -0.90 -0.62 145,900 147,100 145,000 31,180 4,521,100,000
26/10/2019 145,900 1.00 0.69 144,900 146,500 144,000 45,805 6,682,949,500
25/10/2019 145,900 1.00 0.69 144,900 146,500 144,000 45,805 6,682,949,500
24/10/2019 144,900 0.90 0.62 144,000 144,900 143,000 46,885 6,793,636,500
23/10/2019 144,000 0.10 0.07 143,900 144,400 143,000 43,574 6,274,656,000
22/10/2019 143,900 3.90 2.71 140,000 143,900 140,300 45,173 6,500,394,700
21/10/2019 140,000 0.90 0.64 139,100 141,300 139,000 48,940 6,851,600,000
18/10/2019 139,100 0.60 0.43 138,500 139,300 138,200 40,063 5,572,763,300
17/10/2019 138,500 -0.50 -0.36 139,000 139,700 138,400 45,889 6,355,626,500
16/10/2019 139,000 -0.60 -0.43 139,600 139,700 138,600 32,906 4,573,934,000
15/10/2019 139,600 0.20 0.14 139,400 140,200 139,400 48,130 6,718,948,000
14/10/2019 139,400 0.00 ■■ 0.00 139,400 140,200 139,400 48,911 6,818,193,400
11/10/2019 139,400 1.90 1.36 137,500 139,500 137,400 64,993 9,060,024,200
10/10/2019 137,500 0.10 0.07 137,400 137,500 136,800 50,937 7,003,837,500
09/10/2019 137,400 0.00 ■■ 0.00 137,400 137,700 136,800 52,883 7,266,124,200
08/10/2019 137,400 0.00 ■■ 0.00 137,400 137,800 137,100 49,872 6,852,412,800
07/10/2019 137,400 -0.20 -0.15 137,600 137,600 136,400 42,944 5,900,505,600
04/10/2019 137,600 0.30 0.22 137,300 138,700 137,100 71,048 9,776,204,800
03/10/2019 137,300 -0.30 -0.22 137,600 137,400 136,800 33,662 4,621,792,600
02/10/2019 137,600 0.10 0.07 137,500 137,800 137,000 40,100 5,517,760,000
01/10/2019 137,500 -0.20 -0.15 137,700 137,800 136,800 34,001 4,675,137,500
30/09/2019 137,700 1.10 0.80 136,600 137,800 136,000 48,829 6,723,753,300
27/09/2019 136,600 0.60 0.44 136,000 136,700 135,500 43,798 5,982,806,800
26/09/2019 136,000 0.00 ■■ 0.00 136,000 136,300 135,300 32,598 4,433,328,000
25/09/2019 136,000 -1.60 -1.18 137,600 137,700 135,000 41,403 5,630,808,000
24/09/2019 137,600 0.00 ■■ 0.00 137,600 138,000 137,500 44,738 6,155,948,800
23/09/2019 137,600 -0.40 -0.29 138,000 138,000 137,400 31,989 4,401,686,400
20/09/2019 138,000 -1.50 -1.09 139,500 139,400 138,000 373,186 51,499,668,000
19/09/2019 139,500 -0.20 -0.14 139,700 139,900 138,200 51,350 7,163,325,000
18/09/2019 139,700 -0.60 -0.43 140,300 140,300 137,600 44,368 6,198,209,600
17/09/2019 140,300 -0.20 -0.14 140,500 140,500 139,600 166,013 23,291,623,900
16/09/2019 140,500 2.30 1.64 138,200 140,600 138,200 91,889 12,910,404,500
13/09/2019 138,200 1.20 0.87 137,000 138,700 137,000 58,110 8,030,802,000
12/09/2019 137,000 3.40 2.48 133,600 137,000 133,600 67,733 9,279,421,000
11/09/2019 133,600 0.30 0.22 133,300 133,600 132,200 55,247 7,380,999,200
10/09/2019 132,900 0.10 0.08 132,800 133,500 132,600 43,660 5,802,414,000
09/09/2019 132,800 2.40 1.81 130,400 133,000 130,500 74,395 9,879,656,000
06/09/2019 130,400 0.00 ■■ 0.00 130,400 130,500 129,000 35,077 4,574,040,800
05/09/2019 130,400 0.00 ■■ 0.00 130,400 130,700 129,900 55,703 7,263,671,200
04/09/2019 130,400 -1.60 -1.23 132,000 131,900 130,300 31,751 4,140,330,400
03/09/2019 132,000 0.00 ■■ 0.00 132,000 132,400 128,600 67,401 8,896,932,000
30/08/2019 132,000 0.00 ■■ 0.00 132,000 132,000 131,400 38,615 5,097,180,000
29/08/2019 132,000 -0.40 -0.30 132,400 132,400 131,700 37,987 5,014,284,000
28/08/2019 132,400 -0.20 -0.15 132,600 132,800 131,600 39,024 5,166,777,600
27/08/2019 132,600 0.60 0.45 132,000 132,600 131,600 48,547 6,437,332,200
26/08/2019 132,000 -2.00 -1.52 134,000 133,800 131,500 39,847 5,259,804,000
23/08/2019 134,000 1.80 1.34 132,200 134,000 132,200 170,950 22,907,300,000
22/08/2019 132,200 1.30 0.98 130,900 132,200 130,700 104,783 13,852,312,600
21/08/2019 130,900 0.90 0.69 130,000 130,900 129,600 85,377 11,175,849,300
20/08/2019 130,000 -0.50 -0.38 130,500 130,500 129,500 97,953 12,733,890,000
19/08/2019 130,500 0.00 ■■ 0.00 130,500 131,300 130,000 72,098 9,408,789,000
16/08/2019 130,500 0.20 0.15 130,300 130,600 130,000 63,604 8,300,322,000
15/08/2019 130,300 -1.30 -1.00 131,600 131,400 129,000 52,987 6,904,206,100
14/08/2019 131,600 -0.90 -0.68 132,500 134,000 131,500 100,429 13,216,456,400
13/08/2019 132,500 -2.00 -1.51 134,500 134,200 132,000 52,615 6,971,487,500
12/08/2019 134,500 2.80 2.08 131,700 134,500 131,900 80,157 10,781,116,500
09/08/2019 131,700 0.60 0.46 131,100 131,700 130,900 81,986 10,797,556,200
08/08/2019 131,100 0.20 0.15 130,900 131,500 130,100 67,147 8,802,971,700
07/08/2019 130,900 0.80 0.61 130,100 131,100 130,300 53,351 6,983,645,900
06/08/2019 130,100 -0.60 -0.46 130,700 130,100 128,500 89,335 11,622,483,500
05/08/2019 130,700 -1.70 -1.30 132,400 131,500 130,400 79,978 10,453,124,600
02/08/2019 132,400 -0.60 -0.45 133,000 132,400 131,500 75,210 9,957,804,000
01/08/2019 133,000 -0.40 -0.30 133,400 133,400 131,200 88,888 11,822,104,000
31/07/2019 133,400 0.00 ■■ 0.00 133,400 133,900 132,000 84,998 11,338,733,200
30/07/2019 133,400 0.00 ■■ 0.00 133,400 133,800 133,400 49,281 6,574,085,400
29/07/2019 133,400 0.40 0.30 133,000 133,700 133,000 58,565 7,812,571,000
26/07/2019 133,000 0.00 ■■ 0.00 133,000 133,100 132,500 71,720 9,538,760,000
25/07/2019 133,000 0.20 0.15 132,800 133,800 132,700 77,159 10,262,147,000
24/07/2019 132,800 0.90 0.68 131,900 134,000 131,900 67,913 9,018,846,400
23/07/2019 131,900 -0.10 -0.08 132,000 132,100 131,200 42,615 5,620,918,500
22/07/2019 132,000 1.80 1.36 130,200 135,000 131,000 51,173 6,754,836,000
19/07/2019 130,200 1.70 1.31 128,500 130,300 128,900 59,043 7,687,398,600
18/07/2019 128,500 -1.50 -1.17 130,000 131,000 128,500 61,220 7,866,770,000
17/07/2019 130,000 -1.00 -0.77 131,000 131,100 129,500 59,795 7,773,350,000
16/07/2019 131,000 1.50 1.15 129,500 131,000 129,500 81,751 10,709,381,000
15/07/2019 129,500 -0.70 -0.54 130,200 130,400 129,100 59,258 7,673,911,000
12/07/2019 130,200 -1.10 -0.84 131,300 131,600 130,200 60,468 7,872,933,600
11/07/2019 131,300 -0.20 -0.15 131,500 131,500 130,400 59,920 7,867,496,000
10/07/2019 131,500 2.60 1.98 128,900 131,500 129,600 80,332 10,563,658,000
09/07/2019 128,900 0.40 0.31 128,500 128,900 127,700 62,969 8,116,704,100
08/07/2019 128,500 -1.00 -0.78 129,500 129,100 127,700 60,676 7,796,866,000
05/07/2019 129,500 0.00 ■■ 0.00 129,500 129,800 129,000 42,008 5,440,036,000
04/07/2019 129,500 1.00 0.77 128,500 129,900 128,100 55,937 7,243,841,500
03/07/2019 128,500 0.00 ■■ 0.00 128,500 128,600 127,300 49,148 6,315,518,000
02/07/2019 128,500 1.50 1.17 127,000 128,700 126,900 60,915 7,827,577,500
01/07/2019 127,000 -1.00 -0.79 128,000 127,800 126,000 78,050 9,912,350,000
28/06/2019 128,000 3.50 2.73 124,500 128,000 124,200 97,747 12,511,616,000
27/06/2019 124,500 0.30 0.24 124,200 124,600 124,000 66,366 8,262,567,000
26/06/2019 124,200 0.30 0.24 123,900 124,500 123,800 69,059 8,577,127,800
25/06/2019 123,900 0.40 0.32 123,500 124,500 123,000 65,564 8,123,379,600
24/06/2019 123,500 0.30 0.24 123,200 123,800 123,200 62,825 7,758,887,500
21/06/2019 123,200 -0.10 -0.08 123,300 123,500 122,400 55,979 6,896,612,800
20/06/2019 123,300 3.80 3.08 119,500 123,500 119,500 73,876 9,108,910,800
19/06/2019 119,500 1.50 1.26 118,000 119,800 118,300 47,454 5,670,753,000
18/06/2019 118,000 -1.90 -1.61 119,900 120,400 118,000 35,897 4,235,846,000
17/06/2019 119,900 -1.80 -1.50 121,700 120,400 119,000 56,868 6,818,473,200
16/06/2019 121,700 0.10 0.08 121,600 123,000 121,100 48,466 5,898,312,200
14/06/2019 121,700 0.10 0.08 121,600 123,000 121,100 48,466 5,898,312,200
13/06/2019 121,600 -1.90 -1.56 123,500 123,400 121,100 45,586 5,543,257,600
11/06/2019 124,000 0.00 ■■ 0.00 124,000 124,200 122,800 48,001 5,952,124,000
10/06/2019 124,000 1.80 1.45 122,200 124,800 122,500 64,497 7,997,628,000
09/06/2019 122,200 0.80 0.65 121,400 122,200 121,500 53,468 6,533,789,600
07/06/2019 122,200 0.80 0.65 121,400 122,200 121,500 53,468 6,533,789,600
06/06/2019 121,400 0.00 ■■ 0.00 121,400 121,400 119,400 58,427 7,093,037,800
05/06/2019 121,400 0.10 0.08 121,300 121,900 120,800 53,038 6,438,813,200
04/06/2019 121,300 -0.70 -0.58 122,000 122,600 120,000 55,831 6,772,300,300
03/06/2019 122,000 -2.50 -2.05 124,500 124,000 121,900 63,151 7,704,422,000
02/06/2019 124,500 0.30 0.24 124,200 125,000 123,600 71,484 8,899,758,000
31/05/2019 124,500 0.30 0.24 124,200 125,000 123,600 71,484 8,899,758,000
30/05/2019 124,200 0.70 0.56 123,500 124,200 122,000 41,349 5,135,545,800
29/05/2019 123,500 -1.50 -1.21 125,000 124,500 122,800 44,352 5,477,472,000
28/05/2019 125,000 4.50 3.60 120,500 125,000 120,400 129,870 16,233,750,000
27/05/2019 120,500 0.60 0.50 119,900 121,000 119,900 42,335 5,101,367,500
26/05/2019 119,900 0.50 0.42 119,400 120,400 118,500 89,890 10,777,811,000
24/05/2019 119,900 0.50 0.42 119,400 120,400 118,500 89,890 10,777,811,000
23/05/2019 119,400 -0.10 -0.08 119,500 119,700 118,600 63,906 7,630,376,400
22/05/2019 119,500 0.70 0.59 118,800 120,100 118,500 70,793 8,459,763,500
21/05/2019 118,800 0.50 0.42 118,300 118,900 118,400 61,331 7,286,122,800
20/05/2019 118,300 0.40 0.34 117,900 118,900 117,600 90,089 10,657,528,700
19/05/2019 117,900 -0.10 -0.08 118,000 118,000 117,000 63,199 7,451,162,100
17/05/2019 117,900 -0.10 -0.08 118,000 118,000 117,000 63,199 7,451,162,100
16/05/2019 118,000 0.00 ■■ 0.00 118,000 118,800 117,800 74,492 8,790,056,000
15/05/2019 118,000 1.20 1.02 116,800 118,200 117,000 82,049 9,681,782,000
14/05/2019 116,800 0.80 0.68 116,000 116,800 115,700 65,365 7,634,632,000
13/05/2019 116,000 0.60 0.52 115,400 116,000 115,000 61,600 7,145,600,000
12/05/2019 115,400 -0.10 -0.09 115,500 115,900 114,000 56,041 6,467,131,400
10/05/2019 115,400 -0.10 -0.09 115,500 115,900 114,000 56,041 6,467,131,400
09/05/2019 115,500 0.00 ■■ 0.00 115,500 115,900 114,600 54,557 6,301,333,500
08/05/2019 115,500 -1.50 -1.30 117,000 116,500 114,700 70,444 8,136,282,000
07/05/2019 117,000 -0.30 -0.26 117,300 117,900 116,000 46,867 5,483,439,000
06/05/2019 117,300 -1.20 -1.02 118,500 117,700 116,400 84,642 9,928,506,600
05/05/2019 118,500 0.00 ■■ 0.00 118,500 118,600 117,800 86,854 10,292,199,000
03/05/2019 118,500 0.00 ■■ 0.00 118,500 118,600 117,800 86,854 10,292,199,000
02/05/2019 118,500 2.60 2.19 115,900 118,500 116,000 107,794 12,773,589,000
01/05/2019 115,900 0.70 0.60 115,200 115,900 114,200 57,536 6,668,422,400
30/04/2019 115,900 0.70 0.60 115,200 115,900 114,200 57,536 6,668,422,400
29/04/2019 115,900 0.70 0.60 115,200 115,900 114,200 57,536 6,668,422,400
28/04/2019 115,900 0.70 0.60 115,200 115,900 114,200 57,536 6,668,422,400
26/04/2019 115,900 0.70 0.60 115,200 115,900 114,200 57,536 6,668,422,400
25/04/2019 115,200 0.70 0.61 114,500 115,600 113,900 67,005 7,718,976,000
24/04/2019 114,500 0.10 0.09 114,400 114,500 113,400 40,164 4,598,778,000
23/04/2019 114,400 -0.50 -0.44 114,900 114,600 113,400 43,163 4,937,847,200
22/04/2019 114,900 0.00 ■■ 0.00 114,900 115,600 114,700 44,808 5,148,439,200
21/04/2019 114,900 0.90 0.78 114,000 115,700 114,600 56,836 6,530,456,400
19/04/2019 114,900 0.90 0.78 114,000 115,700 114,600 56,836 6,530,456,400
18/04/2019 114,000 0.50 0.44 113,500 116,000 113,300 99,514 11,344,596,000
17/04/2019 113,500 0.20 0.18 113,300 113,500 112,300 56,561 6,419,673,500
16/04/2019 113,300 0.10 0.09 113,200 113,300 111,700 61,931 7,016,782,300
15/04/2019 113,200 -0.70 -0.62 113,900 114,000 112,500 87,649 9,921,866,800
12/04/2019 113,200 -0.70 -0.62 113,900 114,000 112,500 87,649 9,921,866,800
11/04/2019 113,900 1.00 0.88 112,900 115,000 113,000 110,619 12,599,504,100
10/04/2019 112,900 0.40 0.35 112,500 113,200 111,000 100,398 11,334,934,200
09/04/2019 112,500 2.00 1.78 110,500 114,000 107,300 159,516 17,945,550,000
08/04/2019 110,500 -2.30 -2.08 112,800 113,200 110,400 62,174 6,870,227,000
05/04/2019 112,800 -0.40 -0.35 113,200 113,700 112,400 52,235 5,892,108,000
04/04/2019 113,200 -0.70 -0.62 113,900 114,700 112,800 45,104 5,105,772,800
03/04/2019 113,900 -0.80 -0.70 114,700 114,900 112,600 76,132 8,671,434,800
02/04/2019 114,700 0.00 ■■ 0.00 114,700 116,000 114,500 50,436 5,785,009,200
01/04/2019 114,700 -1.80 -1.57 116,500 116,800 114,100 95,950 11,005,465,000
31/03/2019 131,000 -1.50 -1.15 132,500 132,000 129,900 602,920 78,982,520,000
29/03/2019 116,500 -0.70 -0.60 117,200 117,600 115,900 94,437 11,001,910,500
28/03/2019 117,200 -1.10 -0.94 118,300 118,200 116,500 62,043 7,271,439,600
27/03/2019 118,300 0.30 0.25 118,000 118,500 117,500 45,901 5,430,088,300
26/03/2019 118,000 0.00 ■■ 0.00 118,000 119,100 117,800 45,967 5,424,106,000
25/03/2019 118,000 -0.90 -0.76 118,900 118,400 116,900 81,568 9,625,024,000
22/03/2019 118,900 0.40 0.34 118,500 119,100 117,800 48,180 5,728,602,000
21/03/2019 118,500 -1.30 -1.10 119,800 119,900 118,200 66,096 7,832,376,000
20/03/2019 119,800 0.00 ■■ 0.00 119,800 119,800 118,100 59,283 7,102,103,400
19/03/2019 119,800 0.00 ■■ 0.00 119,800 120,100 119,000 80,959 9,698,888,200
18/03/2019 119,800 0.80 0.67 119,000 119,800 118,800 66,030 7,910,394,000
15/03/2019 118,400 0.00 ■■ 0.00 118,400 119,100 118,300 59,876 7,089,318,400
14/03/2019 118,400 -1.40 -1.18 119,800 119,800 117,800 115,644 13,692,249,600
13/03/2019 119,800 -0.70 -0.58 120,500 120,700 118,500 122,331 14,655,253,800
12/03/2019 120,500 -0.80 -0.66 121,300 121,700 119,900 104,839 12,633,099,500
11/03/2019 121,300 0.60 0.49 120,700 121,600 120,000 79,431 9,634,980,300
08/03/2019 120,700 -0.70 -0.58 121,400 121,000 119,500 100,230 12,097,761,000
07/03/2019 121,400 0.40 0.33 121,000 121,600 120,900 101,489 12,320,764,600
06/03/2019 121,000 1.00 0.83 120,000 121,000 120,000 93,931 11,365,651,000
05/03/2019 120,000 -0.90 -0.75 120,900 120,700 119,500 107,479 12,897,480,000
04/03/2019 120,900 0.90 0.74 120,000 121,200 119,700 99,066 11,977,079,400
01/03/2019 120,000 1.00 0.83 119,000 120,000 117,000 112,532 13,503,840,000
28/02/2019 119,000 -3.70 -3.11 122,700 123,100 119,000 162,986 19,395,334,000
27/02/2019 122,700 -0.90 -0.73 123,600 123,600 122,000 133,337 16,360,449,900
26/02/2019 123,600 -0.90 -0.73 124,500 125,000 123,100 93,294 11,531,138,400
25/02/2019 124,500 3.00 2.41 121,500 124,500 122,500 112,590 14,017,455,000
22/02/2019 121,500 2.50 2.06 119,000 123,100 119,000 114,522 13,914,423,000
21/02/2019 119,000 -0.80 -0.67 119,800 119,700 117,500 106,507 12,674,333,000
20/02/2019 119,800 -1.00 -0.83 120,800 120,800 119,000 53,753 6,439,609,400
19/02/2019 120,800 0.30 0.25 120,500 122,900 120,500 90,250 10,902,200,000
18/02/2019 120,500 -0.80 -0.66 121,300 121,500 119,900 71,371 8,600,205,500
15/02/2019 121,300 -2.10 -1.73 123,400 123,400 120,600 55,382 6,717,836,600
14/02/2019 123,400 -1.10 -0.89 124,500 124,600 123,000 47,382 5,846,938,800
13/02/2019 124,500 -1.40 -1.12 125,900 125,600 124,200 64,308 8,006,346,000
12/02/2019 125,900 0.00 ■■ 0.00 125,900 126,600 124,900 72,140 9,082,426,000
11/02/2019 125,900 0.90 0.71 125,000 126,100 125,000 35,916 4,521,824,400
01/02/2019 125,000 1.50 1.20 123,500 125,000 123,400 79,756 9,969,500,000
31/01/2019 123,500 0.30 0.24 123,200 123,700 122,200 45,596 5,631,106,000
30/01/2019 123,200 1.50 1.22 121,700 123,800 121,700 64,699 7,970,916,800
29/01/2019 121,700 -0.80 -0.66 122,500 122,900 120,700 28,016 3,409,547,200
28/01/2019 122,500 0.00 ■■ 0.00 122,500 123,600 121,500 30,535 3,740,537,500
25/01/2019 122,500 4.50 3.67 118,000 122,500 118,400 77,864 9,538,340,000
24/01/2019 118,000 2.50 2.12 115,500 118,400 116,000 72,119,000 8,510,042,000,000
23/01/2019 115,500 0.50 0.43 115,000 115,800 114,900 39,803,000 4,597,246,500,000
22/01/2019 115,000 -0.20 -0.17 115,200 115,800 114,800 35,187,000 4,046,505,000,000
21/01/2019 115,200 -0.30 -0.26 115,200 115,600 114,500 294,150 33,886,080,000
18/01/2019 115,200 -0.30 -0.26 115,500 115,800 114,300 489,080 56,342,016,000
17/01/2019 115,500 -0.50 -0.43 116,000 116,000 114,500 614,570 70,982,835,000
16/01/2019 116,000 -1.20 -1.03 117,200 117,300 115,000 638,280 74,040,480,000
15/01/2019 117,200 -0.30 -0.26 117,500 117,900 116,300 514,390 60,286,508,000
14/01/2019 117,500 0.50 0.43 117,000 118,900 116,800 487,330 57,261,275,000
11/01/2019 117,000 2.00 1.71 115,000 118,400 115,000 799,230 93,509,910,000
10/01/2019 115,000 0.20 0.17 115,000 115,500 114,800 381,340 43,854,100,000
09/01/2019 115,000 -0.10 -0.09 115,000 116,000 114,600 554,850 63,807,750,000
08/01/2019 115,000 -1.00 -0.87 116,000 116,300 114,500 226,650 26,064,750,000
07/01/2019 116,000 1.00 0.86 115,000 116,400 113,100 637,590 73,960,440,000
04/01/2019 115,000 -1.20 -1.04 116,200 116,300 113,300 882,080 101,439,200,000
03/01/2019 116,200 -0.80 -0.69 117,000 117,500 115,000 579,590 67,348,358,000
02/01/2019 117,000 -3.00 -2.56 120,000 121,300 116,000 509,920 59,660,640,000
30/12/2018 120,000 -0.10 -0.08 120,000 121,500 118,300 594,960 71,395,200,000
28/12/2018 120,000 -0.10 -0.08 120,000 121,500 118,300 594,960 71,395,200,000
27/12/2018 120,000 -2.00 -1.67 122,000 123,400 119,800 627,250 75,270,000,000
26/12/2018 122,000 0.10 0.08 121,900 123,000 120,000 304,700 37,173,400,000
25/12/2018 121,900 -2.40 -1.97 124,300 123,000 121,000 372,990 45,467,481,000
24/12/2018 124,300 0.10 0.08 124,200 124,600 124,000 237,590 29,532,437,000
23/12/2018 124,200 -0.20 -0.16 124,200 125,000 122,900 388,100 48,202,020,000
21/12/2018 124,200 -0.20 -0.16 124,200 125,000 122,900 388,100 48,202,020,000
20/12/2018 124,200 -0.80 -0.64 125,000 125,200 124,000 403,570 50,123,394,000
19/12/2018 125,000 0.10 0.08 124,900 125,600 124,800 440,150 55,018,750,000
18/12/2018 124,900 -1.60 -1.28 126,500 125,900 123,200 612,150 76,457,535,000
17/12/2018 126,500 -1.50 -1.19 128,000 128,500 125,500 462,490 58,504,985,000
16/12/2018 128,000 -1.50 -1.17 129,500 129,900 128,000 402,510 51,521,280,000
14/12/2018 128,000 -1.50 -1.17 129,500 129,900 128,000 402,510 51,521,280,000
13/12/2018 129,500 -0.70 -0.54 130,200 131,300 129,200 479,680 62,118,560,000
12/12/2018 130,200 1.40 1.08 128,800 130,700 128,900 560,950 73,035,690,000
11/12/2018 128,800 -1.10 -0.85 129,900 131,000 128,500 558,320 71,911,616,000
10/12/2018 129,900 -2.50 -1.92 132,400 132,400 129,900 595,660 77,376,234,000
09/12/2018 132,400 0.50 0.38 131,900 133,900 131,900 588,100 77,864,440,000
07/12/2018 132,400 0.50 0.38 131,900 133,900 131,900 588,100 77,864,440,000
06/12/2018 131,900 0.50 0.38 131,400 133,000 131,000 530,060 69,914,914,000
05/12/2018 131,400 -1.50 -1.14 132,900 132,400 131,400 554,870 72,909,918,000
04/12/2018 132,900 0.90 0.68 132,000 133,500 131,700 517,240 68,741,196,000
03/12/2018 132,000 1.00 0.76 131,000 132,500 131,100 618,450 81,635,400,000
30/11/2018 131,000 -1.50 -1.15 132,500 132,000 129,900 602,920 78,982,520,000
29/11/2018 132,500 3.00 2.26 129,500 133,800 130,900 1,147,260 152,011,950,000
28/11/2018 129,500 2.80 2.16 126,700 129,800 126,800 888,250 115,028,375,000
27/11/2018 126,700 -0.30 -0.24 127,000 128,000 126,600 392,350 49,710,745,000
26/11/2018 127,000 0.20 0.16 127,000 127,500 126,800 373,680 47,457,360,000
25/11/2018 127,000 -1.10 -0.87 128,100 128,500 126,900 334,130 42,434,510,000
23/11/2018 127,000 -1.10 -0.87 128,100 128,500 126,900 334,130 42,434,510,000
22/11/2018 128,100 0.10 0.08 128,000 128,600 127,800 589,220 75,479,082,000
21/11/2018 128,000 -1.00 -0.78 129,000 129,000 127,500 391,290 50,085,120,000
20/11/2018 129,000 0.60 0.47 128,400 130,400 128,400 528,220 68,140,380,000
19/11/2018 128,400 0.50 0.39 127,900 129,000 127,900 501,830 64,434,972,000
16/11/2018 127,900 0.20 0.16 127,700 129,500 126,700 488,140 62,433,106,000
15/11/2018 127,700 0.20 0.16 127,500 129,500 126,800 532,230 67,965,771,000
14/11/2018 127,500 -0.50 -0.39 128,000 129,900 127,500 442,760 56,451,900,000
13/11/2018 128,000 -1.20 -0.94 129,200 129,500 127,500 341,190 43,672,320,000
12/11/2018 129,200 -1.70 -1.32 130,900 130,900 128,900 457,730 59,138,716,000
09/11/2018 130,900 -2.40 -1.83 133,300 134,000 130,300 491,980 64,400,182,000
08/11/2018 133,300 1.30 0.98 132,000 134,000 132,500 622,400 82,965,920,000
07/11/2018 132,000 -2.00 -1.52 134,000 135,900 130,300 639,140 84,366,480,000
06/11/2018 134,000 -1.60 -1.19 135,600 137,500 134,000 531,390 71,206,260,000
05/11/2018 135,600 0.10 0.07 135,500 135,800 134,400 604,090 81,914,604,000
02/11/2018 135,500 1.70 1.25 133,800 135,600 134,000 840,820 113,931,110,000
01/11/2018 133,800 0.10 0.07 133,700 135,600 133,600 946,500 126,641,700,000
31/10/2018 133,700 7.70 5.76 126,000 133,700 126,700 1,064,990 142,389,163,000
30/10/2018 126,000 1.20 0.95 124,800 126,500 124,500 530,390 66,829,140,000
29/10/2018 124,800 -0.40 -0.32 124,800 125,200 123,500 474,250 59,186,400,000
28/10/2018 124,800 -1.20 -0.96 126,000 128,000 124,600 422,490 52,726,752,000
26/10/2018 124,800 -1.20 -0.96 126,000 128,000 124,600 422,490 52,726,752,000
25/10/2018 126,000 -0.80 -0.63 126,800 127,000 121,100 615,660 77,573,160,000
24/10/2018 126,800 -0.20 -0.16 127,000 128,000 126,100 454,880 57,678,784,000
23/10/2018 127,000 -2.00 -1.57 129,000 129,100 126,700 668,320 84,876,640,000
22/10/2018 129,000 -3.00 -2.33 132,000 133,000 127,700 1,371,200 176,884,800,000
21/10/2018 132,000 -4.50 -3.41 136,500 135,500 132,000 924,610 122,048,520,000
19/10/2018 132,000 -4.50 -3.41 136,500 135,500 132,000 924,610 122,048,520,000
18/10/2018 136,500 -2.70 -1.98 139,200 139,700 136,000 653,560 89,210,940,000
17/10/2018 139,200 2.20 1.58 137,000 139,300 137,500 850,710 118,418,832,000
16/10/2018 137,000 -2.20 -1.61 139,200 140,000 136,800 817,220 111,959,140,000
15/10/2018 139,200 -1.80 -1.29 141,000 142,000 138,000 367,010 51,087,792,000
14/10/2018 141,000 0.20 0.14 140,800 141,000 138,500 733,920 103,482,720,000
12/10/2018 141,000 0.20 0.14 140,800 141,000 138,500 733,920 103,482,720,000
11/10/2018 140,800 -4.20 -2.98 145,000 143,900 135,000 591,640 83,302,912,000
10/10/2018 145,000 2.00 1.38 143,000 145,000 143,200 748,570 108,542,650,000
09/10/2018 143,000 2.40 1.68 140,600 143,300 141,000 586,610 83,885,230,000
08/10/2018 140,600 -2.50 -1.78 143,100 143,400 140,600 658,020 92,517,612,000
07/10/2018 143,100 -0.50 -0.35 143,600 143,500 142,400 604,170 86,456,727,000
05/10/2018 143,100 -0.50 -0.35 143,600 143,500 142,400 604,170 86,456,727,000
04/10/2018 143,600 -1.20 -0.84 144,800 145,000 142,500 837,900 120,322,440,000
03/10/2018 144,800 -0.20 -0.14 145,000 146,000 144,400 697,070 100,935,736,000
02/10/2018 145,000 -3.50 -2.41 148,500 148,000 144,000 1,375,300 199,418,500,000
01/10/2018 148,500 -3.00 -2.02 151,500 151,800 147,500 1,238,340 183,893,490,000
30/09/2018 151,500 -1.10 -0.73 152,600 153,500 150,800 1,157,560 175,370,340,000
28/09/2018 151,500 -1.10 -0.73 152,600 153,500 150,800 1,157,560 175,370,340,000
27/09/2018 152,600 0.40 0.26 152,200 153,700 150,900 1,222,140 186,498,564,000
26/09/2018 152,200 0.10 0.07 152,100 152,200 151,000 1,188,410 180,876,002,000
25/09/2018 152,100 -0.30 -0.20 152,100 152,500 150,700 1,011,010 153,774,621,000
24/09/2018 152,100 2.70 1.78 149,400 152,400 149,400 1,029,500 156,586,950,000
21/09/2018 149,400 -0.20 -0.13 149,600 150,500 148,000 466,240 69,656,256,000
20/09/2018 149,600 0.20 0.13 149,400 149,800 148,500 526,160 78,713,536,000
19/09/2018 149,400 0.20 0.13 149,200 149,800 148,500 386,640 57,764,016,000
18/09/2018 149,200 2.20 1.47 147,000 149,200 145,800 808,380 120,610,296,000
17/09/2018 147,000 -2.00 -1.36 149,000 149,500 146,000 467,680 68,748,960,000
14/09/2018 149,000 1.00 0.67 148,000 149,600 148,200 346,600 51,643,400,000
13/09/2018 148,000 -2.00 -1.35 150,000 150,200 148,000 403,560 59,726,880,000
12/09/2018 150,000 -0.50 -0.33 150,500 151,500 149,200 480,160 72,024,000,000
11/09/2018 150,500 3.10 2.06 147,400 150,500 147,600 525,660 79,111,830,000
10/09/2018 147,400 -0.10 -0.07 147,500 148,200 147,000 320,600 47,256,440,000
07/09/2018 147,500 0.50 0.34 147,000 148,200 146,800 360,100 53,114,750,000
06/09/2018 147,000 -2.50 -1.70 149,500 150,400 145,000 562,370 82,668,390,000
05/09/2018 149,500 6.40 4.28 143,100 150,000 147,000 949,760 141,989,120,000
04/09/2018 145,100 -10.90 -7.51 156,000 156,500 145,100 524,240 76,067,224,000
03/09/2018 156,000 -0.90 -0.58 156,900 158,000 155,500 1,061,020 165,519,120,000
31/08/2018 156,000 -0.90 -0.58 156,900 158,000 155,500 1,061,020 165,519,120,000
30/08/2018 156,900 1.50 0.96 155,400 156,900 154,200 1,074,030 168,515,307,000
29/08/2018 155,400 0.20 0.13 155,200 156,000 154,200 607,750 94,444,350,000
28/08/2018 155,200 2.20 1.42 153,000 155,800 152,900 1,151,770 178,754,704,000
27/08/2018 153,000 1.20 0.78 151,800 153,200 152,000 1,087,390 166,370,670,000
24/08/2018 151,800 0.80 0.53 151,000 152,400 150,500 591,390 89,773,002,000
23/08/2018 151,000 -0.90 -0.60 151,900 152,500 150,500 643,710 97,200,210,000
22/08/2018 151,900 -0.10 -0.07 152,000 154,000 150,900 597,400 90,745,060,000
21/08/2018 152,000 1.00 0.66 151,000 152,500 150,500 547,170 83,169,840,000
20/08/2018 151,000 -0.80 -0.53 151,000 151,900 149,000 521,820 78,794,820,000
17/08/2018 151,000 2.10 1.39 148,900 151,900 149,600 518,380 78,275,380,000
16/08/2018 148,900 -0.10 -0.07 149,000 149,000 144,000 774,200 115,278,380,000
15/08/2018 149,000 -5.40 -3.62 154,400 154,500 148,000 682,950 101,759,550,000
14/08/2018 154,400 0.40 0.26 154,000 155,000 151,400 804,390 124,197,816,000
13/08/2018 154,000 1.60 1.04 152,400 155,300 151,500 774,760 119,313,040,000
10/08/2018 152,400 2.20 1.44 150,200 152,500 149,000 640,740 97,648,776,000
09/08/2018 150,200 2.70 1.80 147,500 150,900 148,000 819,990 123,162,498,000
08/08/2018 147,500 0.60 0.41 146,900 148,800 146,600 514,700 75,918,250,000
07/08/2018 146,900 -1.00 -0.68 147,900 147,800 146,200 496,310 72,907,939,000
06/08/2018 147,900 -0.10 -0.07 148,000 148,500 146,500 419,070 61,980,453,000
03/08/2018 148,000 2.00 1.35 146,000 149,000 145,200 1,113,820 164,845,360,000
02/08/2018 146,000 3.00 2.05 143,000 146,000 140,700 914,610 133,533,060,000
01/08/2018 143,000 -1.40 -0.98 144,400 145,000 141,400 594,010 84,943,430,000
31/07/2018 144,400 -0.10 -0.07 144,500 145,500 142,000 878,870 126,908,828,000
30/07/2018 144,500 7.00 4.84 137,500 144,500 137,600 1,590,960 229,893,720,000
29/07/2018 137,500 0.60 0.44 136,900 138,000 135,700 634,770 87,280,875,000
27/07/2018 137,500 0.60 0.44 136,900 138,000 135,700 634,770 87,280,875,000
26/07/2018 136,900 0.90 0.66 136,000 137,500 133,400 743,270 101,753,663,000
25/07/2018 136,000 -1.60 -1.18 137,600 139,000 133,700 613,650 83,456,400,000
24/07/2018 137,600 -2.40 -1.74 140,000 140,900 135,000 736,570 101,352,032,000
23/07/2018 140,000 9.00 6.43 131,000 140,000 136,000 824,950 115,493,000,000
22/07/2018 131,000 -9.00 -6.87 140,000 142,900 131,000 714,380 93,583,780,000
20/07/2018 131,000 -9.00 -6.87 140,000 142,900 131,000 714,380 93,583,780,000
19/07/2018 140,000 5.50 3.93 134,500 143,400 135,500 1,193,840 167,137,600,000
18/07/2018 134,500 2.40 1.78 132,100 134,500 133,000 999,370 134,415,265,000
17/07/2018 132,100 0.10 0.08 132,000 132,200 130,300 393,240 51,947,004,000
16/07/2018 132,000 1.00 0.76 131,000 133,800 130,700 421,900 55,690,800,000
15/07/2018 131,000 0.60 0.46 130,400 131,500 128,600 356,980 46,764,380,000
13/07/2018 131,000 0.60 0.46 130,400 131,500 128,600 356,980 46,764,380,000
12/07/2018 130,400 -0.30 -0.23 130,700 131,900 128,000 352,960 46,025,984,000
11/07/2018 130,700 -2.80 -2.14 133,500 131,900 128,000 402,490 52,605,443,000
10/07/2018 133,500 3.00 2.25 130,500 134,500 129,500 717,010 95,720,835,000
09/07/2018 130,500 -2.40 -1.84 132,900 134,300 128,800 413,180 53,919,990,000
08/07/2018 132,900 3.40 2.56 129,500 133,500 127,000 502,440 66,774,276,000
06/07/2018 132,900 3.40 2.56 129,500 133,500 127,000 502,440 66,774,276,000
05/07/2018 129,500 -1.50 -1.16 131,000 136,200 126,000 531,600 68,842,200,000
04/07/2018 131,000 -2.00 -1.53 133,000 133,000 128,000 394,580 51,689,980,000
03/07/2018 133,000 -6.00 -4.51 139,000 139,700 132,000 339,540 45,158,820,000
02/07/2018 139,000 -2.80 -2.01 141,800 142,000 138,400 254,710 35,404,690,000
01/07/2018 141,800 3.40 2.40 138,400 0 0 465,340 65,985,212,000
29/06/2018 141,800 3.40 2.40 138,400 143,200 139,500 465,340 65,985,212,000
28/06/2018 166,100 -4.50 -2.71 170,600 171,000 166,000 475,360 78,957,296,000
27/06/2018 170,600 -2.30 -1.35 172,900 172,900 170,600 347,200 59,232,320,000
26/06/2018 172,900 -0.10 -0.06 173,000 173,000 169,000 241,050 41,677,545,000
25/06/2018 173,000 -1.90 -1.10 174,900 176,500 172,100 349,460 60,456,580,000
22/06/2018 174,900 1.80 1.03 173,100 177,000 170,500 563,210 98,505,429,000
21/06/2018 173,100 3.10 1.79 170,000 178,000 165,100 391,470 67,763,457,000
20/06/2018 170,000 10.00 5.88 160,000 170,000 157,000 808,530 137,450,100,000
19/06/2018 160,000 -5.00 -3.13 165,000 165,000 154,900 594,620 95,139,200,000
18/06/2018 165,000 -8.00 -4.85 173,000 174,900 162,000 477,110 78,723,150,000
17/06/2018 173,000 -2.00 -1.16 175,000 175,900 172,000 451,400 78,092,200,000
15/06/2018 173,000 -2.00 -1.16 175,000 175,900 172,000 451,400 78,092,200,000
14/06/2018 175,000 -4.70 -2.69 179,700 179,500 175,000 419,150 73,351,250,000
13/06/2018 179,700 0.70 0.39 179,000 182,500 178,500 378,700 68,052,390,000
12/06/2018 179,000 -5.00 -2.79 184,000 183,800 171,800 622,950 111,508,050,000
11/06/2018 184,000 5.00 2.72 179,000 187,000 176,000 635,790 116,985,360,000
10/06/2018 179,000 -0.10 -0.06 179,000 179,500 177,500 592,360 106,032,440,000
08/06/2018 179,000 -0.10 -0.06 179,000 179,500 177,500 592,360 106,032,440,000
07/06/2018 179,000 4.40 2.46 174,600 181,500 174,600 718,930 128,688,470,000
06/06/2018 174,600 1.60 0.92 173,000 174,600 168,000 359,580 62,782,668,000
05/06/2018 173,000 2.70 1.56 170,300 177,500 170,500 493,730 85,415,290,000
04/06/2018 170,300 11.10 6.52 159,200 170,300 163,000 374,270 63,738,181,000
03/06/2018 159,200 10.40 6.53 148,800 159,200 151,000 538,240 85,687,808,000
01/06/2018 159,200 10.40 6.53 148,800 159,200 151,000 538,240 85,687,808,000
31/05/2018 148,800 1.80 1.21 147,000 151,000 147,100 543,160 80,822,208,000
30/05/2018 147,000 -5.00 -3.40 152,000 152,000 143,300 439,930 64,669,710,000
29/05/2018 152,000 3.60 2.37 148,400 157,000 138,500 754,060 114,617,120,000
28/05/2018 148,400 -11.10 -7.48 159,500 157,000 148,400 361,800 53,691,120,000
27/05/2018 159,500 -12.00 -7.52 171,500 171,500 159,500 813,960 129,826,620,000
25/05/2018 159,500 -12.00 -7.52 171,500 171,500 159,500 813,960 129,826,620,000
24/05/2018 171,500 -6.50 -3.79 178,000 179,900 169,000 621,940 106,662,710,000
23/05/2018 178,000 1.10 0.62 176,900 178,000 172,600 585,560 104,229,680,000
22/05/2018 176,900 -7.10 -4.01 184,000 182,900 172,500 592,970 104,896,393,000
21/05/2018 184,000 -6.00 -3.26 190,000 193,000 183,200 413,480 76,080,320,000
20/05/2018 190,000 2.00 1.05 188,000 193,000 174,900 977,940 185,808,600,000
18/05/2018 190,000 2.00 1.05 188,000 193,000 174,900 977,940 185,808,600,000
17/05/2018 188,000 -6.80 -3.62 194,800 195,000 185,700 576,390 108,361,320,000
16/05/2018 194,800 -2.20 -1.13 197,000 196,900 193,100 310,720 60,528,256,000
15/05/2018 197,000 4.80 2.44 192,200 197,900 193,000 608,830 119,939,510,000
14/05/2018 192,200 2.30 1.20 189,900 193,000 189,500 567,850 109,140,770,000
13/05/2018 189,900 -2.20 -1.16 192,100 191,100 185,000 340,050 64,575,495,000
11/05/2018 189,900 -2.20 -1.16 192,100 191,100 185,000 340,050 64,575,495,000
10/05/2018 192,100 -2.10 -1.09 194,200 197,500 188,000 864,480 166,066,608,000
09/05/2018 194,200 7.30 3.76 186,900 199,000 185,600 584,740 113,556,508,000
08/05/2018 187,900 4.90 2.61 183,000 189,900 183,200 667,910 125,500,289,000
07/05/2018 183,000 6.00 3.28 177,000 183,000 176,500 727,630 133,156,290,000
05/05/2018 177,000 4.00 2.26 173,000 182,900 174,000 507,250 89,783,250,000
04/05/2018 177,000 4.00 2.26 173,000 182,900 174,000 507,250 89,783,250,000
03/05/2018 173,000 -6.60 -3.82 179,600 179,600 169,900 598,900 103,609,700,000
02/05/2018 179,600 -7.40 -4.12 187,000 188,000 179,600 944,470 169,626,812,000
30/04/2018 187,000 -5.00 -2.67 192,000 190,000 183,000 513,380 96,002,060,000
27/04/2018 187,000 -5.00 -2.67 192,000 190,000 183,000 513,380 96,002,060,000
26/04/2018 192,000 -3.00 -1.56 195,000 197,000 181,700 854,670 164,096,640,000
25/04/2018 195,000 -2.00 -1.03 197,000 199,000 183,300 1,019,230 198,749,850,000
24/04/2018 195,000 -2.00 -1.03 197,000 199,000 183,300 1,019,230 198,749,850,000
23/04/2018 197,000 1.30 0.66 195,700 205,900 197,000 831,900 163,884,300,000
20/04/2018 195,700 -1.30 -0.66 197,000 200,300 194,000 862,320 168,756,024,000
19/04/2018 197,000 -12.80 -6.50 209,800 211,000 197,000 1,016,210 200,193,370,000
18/04/2018 209,800 -0.20 -0.10 210,000 211,500 208,500 603,200 126,551,360,000
13/04/2018 211,800 1.80 0.85 210,000 213,500 210,500 597,990 126,654,282,000
12/04/2018 210,000 -3.00 -1.43 213,000 214,000 208,000 737,770 154,931,700,000
11/04/2018 213,000 -4.00 -1.88 217,000 218,000 201,900 1,127,450 240,146,850,000
10/04/2018 217,000 -1.00 -0.46 218,000 220,000 215,500 960,130 208,348,210,000
09/04/2018 218,000 1.00 0.46 218,000 221,300 215,700 1,170,690 255,210,420,000
06/04/2018 218,000 -0.10 -0.05 218,000 221,000 215,100 1,138,030 248,090,540,000
05/04/2018 218,000 -3.00 -1.38 221,000 222,900 217,000 916,470 199,790,460,000
04/04/2018 221,000 -4.00 -1.81 225,000 227,000 221,000 935,260 206,692,460,000
03/04/2018 225,000 -3.10 -1.38 228,100 228,900 222,000 863,160 194,211,000,000
02/04/2018 228,100 4.20 1.84 223,900 229,400 224,200 620,070 141,437,967,000
30/03/2018 223,900 1.90 0.85 222,000 225,500 221,900 721,770 161,604,303,000
29/03/2018 222,000 -3.00 -1.35 225,000 225,800 221,500 566,610 125,787,420,000
28/03/2018 225,000 3.00 1.33 222,000 225,700 220,500 630,320 141,822,000,000
27/03/2018 222,000 4.10 1.85 217,900 222,700 219,500 785,100 174,292,200,000
26/03/2018 217,900 9.50 4.36 208,400 218,000 209,000 1,686,310 367,446,949,000
23/03/2018 208,400 -0.50 -0.24 208,900 208,400 203,000 554,530 115,564,052,000
22/03/2018 208,900 5.90 2.82 203,000 209,600 203,900 1,005,970 210,147,133,000
21/03/2018 203,000 -1.90 -0.94 204,900 205,500 203,000 916,790 186,108,370,000
20/03/2018 204,900 -2.60 -1.27 207,500 208,000 204,000 840,590 172,236,891,000
19/03/2018 207,500 3.50 1.69 204,000 208,900 204,700 909,580 188,737,850,000
16/03/2018 204,000 -1.50 -0.74 205,500 207,000 203,900 796,950 162,577,800,000
15/03/2018 205,500 -1.00 -0.49 206,500 208,000 204,100 594,820 122,235,510,000
14/03/2018 206,500 0.50 0.24 206,000 208,500 203,000 1,047,430 216,294,295,000
13/03/2018 206,000 -3.90 -1.89 209,900 210,500 201,000 931,120 191,810,720,000
12/03/2018 209,900 0.90 0.43 209,000 212,500 209,000 544,480 114,286,352,000
09/03/2018 209,000 0.60 0.29 209,000 212,500 209,000 692,510 144,734,590,000
08/03/2018 209,000 1.50 0.72 207,500 211,000 205,500 703,940 147,123,460,000
07/03/2018 207,500 -2.30 -1.11 209,800 211,000 206,000 459,640 95,375,300,000
06/03/2018 209,800 6.80 3.24 203,000 209,800 203,000 686,330 143,992,034,000
05/03/2018 203,000 1.00 0.49 202,000 213,000 202,000 1,197,870 243,167,610,000
02/03/2018 202,000 1.50 0.74 200,500 202,700 197,600 593,610 119,909,220,000
01/03/2018 200,500 0.50 0.25 200,000 203,900 197,500 639,280 128,175,640,000
28/02/2018 200,000 -1.00 -0.50 201,000 201,000 197,600 500,780 100,156,000,000
27/02/2018 201,000 5.90 2.94 195,100 203,700 195,200 1,123,280 225,779,280,000
26/02/2018 195,100 0.10 0.05 195,000 198,000 194,600 920,690 179,626,619,000
23/02/2018 195,000 -0.10 -0.05 195,000 196,200 192,700 748,690 145,994,550,000
22/02/2018 195,000 -4.00 -2.05 199,000 199,000 192,100 655,290 127,781,550,000
21/02/2018 199,000 0.90 0.45 199,000 201,900 198,800 837,950 166,752,050,000
14/02/2018 199,000 2.10 1.06 196,900 199,900 195,000 1,883,320 374,780,680,000
13/02/2018 199,000 2.10 1.06 196,900 199,900 195,000 1,883,320 374,780,680,000
12/02/2018 196,900 11.90 6.04 185,000 196,900 186,000 1,243,970 244,937,693,000
09/02/2018 185,000 1.00 0.54 184,000 185,000 172,500 741,110 137,105,350,000
08/02/2018 184,000 -0.10 -0.05 184,100 190,000 180,000 437,070 80,420,880,000
07/02/2018 184,100 -0.90 -0.49 185,000 184,100 174,000 1,148,220 211,387,302,000
06/02/2018 172,100 -12.90 -7.50 185,000 172,100 172,100 1,108,080 190,700,568,000
05/02/2018 185,000 -9.50 -5.14 194,500 194,000 185,000 697,110 128,965,350,000
02/02/2018 194,500 2.50 1.29 192,000 195,500 187,700 1,489,490 289,705,805,000
01/02/2018 192,000 -1.00 -0.52 193,000 193,500 190,000 971,750 186,576,000,000
31/01/2018 193,000 -2.00 -1.04 195,000 195,500 191,800 990,200 191,108,600,000
30/01/2018 195,000 5.50 2.82 189,500 195,000 183,100 1,871,290 364,901,550,000
29/01/2018 189,500 -0.50 -0.26 190,000 198,000 185,000 1,897,530 359,581,935,000
26/01/2018 190,000 -9.50 -5.00 199,500 213,400 185,700 2,152,820 409,035,800,000
25/01/2018 199,500 25.20 12.63 186,500 199,500 199,500 530,560 105,846,720,000
24/01/2018 129,500 -44.80 -34.59 174,300 186,500 176,300 1,088,920 141,015,140,000
22/01/2018 176,800 12.20 6.90 174,300 186,500 176,300 570,120 100,797,216,000
19/01/2018 175,300 11.40 6.50 163,900 175,300 164,100 1,812,660 317,759,298,000
18/01/2018 163,900 3.90 2.38 160,000 163,900 157,100 1,298,160 212,768,424,000
17/01/2018 160,000 -1.50 -0.94 161,500 164,300 158,100 1,155,210 184,833,600,000
16/01/2018 161,500 0.60 0.37 160,900 163,500 160,500 1,099,830 177,622,545,000
15/01/2018 160,900 5.40 3.36 155,500 161,000 154,000 1,292,970 208,038,873,000
12/01/2018 155,500 1.60 1.03 153,900 155,500 152,300 1,191,440 185,268,920,000
11/01/2018 153,900 7.30 4.74 146,600 153,900 147,000 1,699,720 261,586,908,000
10/01/2018 146,600 -0.90 -0.61 147,500 147,900 146,200 714,190 104,700,254,000
09/01/2018 147,500 -1.00 -0.68 148,500 148,800 145,000 1,143,400 168,651,500,000
08/01/2018 148,500 -0.40 -0.27 148,900 149,100 147,700 736,320 109,343,520,000
05/01/2018 148,900 -0.80 -0.54 148,900 149,300 147,800 873,240 130,025,436,000
04/01/2018 148,900 0.60 0.40 148,300 149,200 147,300 920,310 137,034,159,000
03/01/2018 148,300 0.80 0.54 147,500 148,600 146,400 1,513,290 224,420,907,000
02/01/2018 147,500 0.70 0.47 146,800 149,400 146,700 980,460 144,617,850,000
01/01/2018 146,800 1.80 1.23 145,000 147,300 145,000 1,174,600 172,431,280,000
29/12/2017 146,800 1.80 1.23 145,000 147,300 145,000 1,174,600 172,431,280,000
28/12/2017 145,000 2.50 1.72 142,500 145,300 142,300 1,203,930 174,569,850,000
27/12/2017 142,500 -0.50 -0.35 143,000 143,100 142,000 873,650 124,495,125,000
26/12/2017 143,000 2.00 1.40 141,000 143,400 141,000 977,150 139,732,450,000
25/12/2017 141,000 1.80 1.28 139,200 142,400 139,200 721,610 101,747,010,000
24/12/2017 139,200 -0.60 -0.43 139,800 140,700 137,000 972,310 135,345,552,000
22/12/2017 139,200 -0.60 -0.43 139,800 140,700 137,000 972,310 135,345,552,000
21/12/2017 139,800 -2.90 -2.07 142,700 142,800 139,500 1,071,190 149,752,362,000
20/12/2017 142,700 -0.70 -0.49 143,400 143,800 141,500 880,160 125,598,832,000
19/12/2017 141,000 2.00 1.42 139,000 141,900 139,300 1,056,920 149,025,720,000
18/12/2017 139,600 0.60 0.43 139,000 139,800 139,300 182,590 25,489,564,000
17/12/2017 139,000 5.60 4.03 133,400 139,000 132,500 1,495,840 207,921,760,000
15/12/2017 133,400 -0.50 -0.37 133,900 134,200 132,500 789,290 105,291,286,000
14/12/2017 133,900 0.50 0.37 133,400 134,800 133,000 696,280 93,231,892,000
13/12/2017 133,900 0.50 0.37 133,700 134,800 133,000 696,280 93,231,892,000
12/12/2017 133,400 0.70 0.53 133,100 134,200 128,500 947,520 126,399,168,000
11/12/2017 132,700 3.40 2.63 129,000 134,400 129,000 840,620 111,550,274,000
08/12/2017 129,300 2.30 1.81 127,700 130,000 126,800 885,970 114,555,921,000
07/12/2017 127,000 -3.00 -2.31 130,000 131,200 125,500 1,308,260 166,149,020,000
06/12/2017 130,000 0.00 ■■ 0.00 130,500 131,700 125,000 1,451,310 188,670,300,000
05/12/2017 130,000 -5.70 -4.20 135,500 136,100 130,000 1,657,830 215,517,900,000
04/12/2017 135,700 0.80 0.59 135,200 135,800 134,600 897,190 121,748,683,000
01/12/2017 134,900 -0.10 -0.07 135,300 135,500 133,500 1,000,500 134,967,450,000
30/11/2017 135,000 0.40 0.30 135,000 137,900 135,000 1,377,580 185,973,300,000
29/11/2017 134,600 2.00 1.51 133,900 135,300 133,100 1,030,450 138,698,570,000
28/11/2017 132,600 3.30 2.55 129,200 132,600 128,800 1,781,670 236,249,442,000
27/11/2017 129,300 -0.20 -0.15 129,100 129,900 127,700 1,181,500 152,767,950,000
24/11/2017 129,500 -0.40 -0.31 130,000 130,500 128,000 1,088,920 141,015,140,000
23/11/2017 129,900 3.90 3.10 126,000 130,900 124,000 1,536,830 199,634,217,000
22/11/2017 126,000 2.00 1.61 124,100 126,400 124,100 993,620 125,196,120,000
21/11/2017 124,000 3.20 2.65 120,900 124,500 120,900 1,914,190 237,359,560,000
20/11/2017 120,800 0.30 0.25 120,700 121,100 120,000 741,040 89,517,632,000
17/11/2017 120,500 0.00 ■■ 0.00 120,500 121,300 119,000 1,129,950 136,158,975,000
16/11/2017 120,500 2.50 2.12 118,000 121,000 118,000 1,114,240 134,265,920,000
15/11/2017 118,000 0.00 ■■ 0.00 119,000 119,600 118,000 1,014,950 119,764,100,000
14/11/2017 118,000 0.90 0.77 116,800 119,700 115,600 1,860,900 219,586,200,000
13/11/2017 117,100 -0.80 -0.68 117,500 117,800 116,300 1,404,700 164,490,370,000
10/11/2017 117,900 0.70 0.60 117,900 118,300 117,200 1,195,570 140,957,703,000
09/11/2017 117,200 1.00 0.86 115,700 118,300 115,700 1,522,300 178,413,560,000
08/11/2017 116,200 2.70 2.38 113,600 116,900 113,600 2,318,320 269,388,784,000
07/11/2017 113,500 0.00 ■■ 0.00 113,200 113,800 112,800 871,000 98,858,500,000
06/11/2017 113,500 0.10 0.09 113,400 114,500 112,800 873,460 99,137,710,000
03/11/2017 113,400 1.60 1.43 111,800 113,500 110,800 847,640 96,122,376,000
02/11/2017 111,800 -1.90 -1.67 112,800 115,000 111,500 1,135,110 126,905,298,000
01/11/2017 113,700 0.90 0.80 112,500 113,900 112,000 869,490 98,861,013,000
31/10/2017 112,800 -1.70 -1.48 114,000 114,500 112,100 519,280 58,574,784,000
30/10/2017 114,500 1.40 1.24 114,000 115,100 112,700 1,058,430 121,190,235,000
27/10/2017 113,100 3.60 3.29 109,700 113,100 109,700 2,163,450 244,686,195,000
26/10/2017 109,500 0.00 ■■ 0.00 109,700 110,000 109,000 784,480 85,900,560,000
25/10/2017 109,500 0.50 0.46 109,500 109,900 108,100 564,720 61,836,840,000
24/10/2017 109,000 0.00 ■■ 0.00 108,500 109,700 108,200 477,240 52,019,160,000
23/10/2017 109,000 -2.30 -2.07 111,300 111,400 109,000 728,700 79,428,300,000
20/10/2017 111,300 0.10 0.09 111,700 112,700 110,800 756,360 84,182,868,000
19/10/2017 111,200 0.10 0.09 111,300 112,300 110,700 764,160 84,974,592,000
18/10/2017 111,100 0.10 0.09 111,900 113,300 111,000 1,294,640 143,834,504,000
17/10/2017 111,000 -0.10 -0.09 111,000 112,200 110,500 636,220 70,620,420,000
16/10/2017 111,100 3.10 2.87 108,400 111,300 108,200 1,313,370 145,915,407,000
13/10/2017 108,000 0.10 0.09 108,300 108,500 107,800 549,900 59,389,200,000
12/10/2017 107,900 2.80 2.66 105,100 108,800 104,400 1,771,470 191,141,613,000
11/10/2017 105,100 0.10 0.10 105,000 105,500 104,100 817,170 85,884,567,000
10/10/2017 105,000 -0.80 -0.76 106,700 106,700 104,700 968,770 101,720,850,000
09/10/2017 105,800 0.50 0.47 105,700 106,800 104,200 872,200 92,278,760,000
06/10/2017 105,300 -0.10 -0.09 105,000 105,600 104,500 420,930 44,323,929,000
05/10/2017 105,400 0.40 0.38 105,500 106,200 104,500 715,080 75,369,432,000
04/10/2017 105,000 0.60 0.57 105,000 105,800 104,000 760,210 79,822,050,000
03/10/2017 104,400 -3.20 -2.97 106,000 107,700 104,000 483,790 50,507,676,000
02/10/2017 107,600 -0.60 -0.55 108,500 109,000 106,700 689,450 74,184,820,000
29/09/2017 108,200 0.30 0.28 108,500 109,300 107,500 661,960 71,624,072,000
28/09/2017 107,900 0.90 0.84 107,300 109,400 107,000 582,800 62,884,120,000
27/09/2017 107,000 -0.50 -0.47 106,500 107,200 105,000 730,420 78,154,940,000
26/09/2017 107,500 -1.90 -1.74 109,500 109,500 106,700 626,990 67,401,425,000
25/09/2017 109,400 4.70 4.49 105,000 110,600 105,000 1,020,440 111,636,136,000
22/09/2017 104,700 -32.40 -23.63 98,600 104,700 98,500 1,501,950 157,254,165,000
21/09/2017 137,100 0.00 ■■ 0.00 138,000 138,500 136,900 494,270 67,764,417,000
20/09/2017 137,100 0.60 0.44 137,000 137,600 136,600 555,060 76,098,726,000
19/09/2017 136,500 -0.60 -0.44 136,600 137,100 136,300 591,800 80,780,700,000
18/09/2017 137,100 -0.60 -0.44 138,800 138,800 136,700 690,620 94,684,002,000
15/09/2017 137,700 0.00 ■■ 0.00 139,000 139,800 137,700 499,750 68,815,575,000
14/09/2017 137,700 3.40 2.53 135,000 138,000 134,800 927,040 127,653,408,000
13/09/2017 134,300 0.80 0.60 134,400 134,400 133,500 703,600 94,493,480,000
12/09/2017 133,500 0.00 ■■ 0.00 134,000 134,400 133,400 532,340 71,067,390,000
11/09/2017 133,500 3.20 2.46 131,000 134,900 130,400 758,160 101,214,360,000
08/09/2017 130,300 0.00 ■■ 0.00 130,500 130,800 129,000 359,290 46,815,487,000
07/09/2017 130,300 -0.50 -0.38 130,900 131,300 129,900 444,640 57,936,592,000
06/09/2017 130,800 0.20 0.15 130,900 131,100 130,300 363,650 47,565,420,000
05/09/2017 130,600 3.30 2.59 131,900 131,900 130,000 648,500 84,694,100,000
01/09/2017 127,300 2.50 2.00 125,500 127,500 125,500 511,500 65,113,950,000
31/08/2017 124,800 0.10 0.08 124,900 125,100 124,300 378,560 47,244,288,000
30/08/2017 124,700 0.20 0.16 124,500 125,000 123,800 272,460 33,975,762,000
29/08/2017 124,500 -0.40 -0.32 120,000 124,700 120,000 315,850 39,323,325,000
28/08/2017 124,900 0.00 ■■ 0.00 124,900 125,000 124,500 243,790 30,449,371,000
25/08/2017 124,900 0.50 0.40 125,000 125,100 124,500 264,360 33,018,564,000
24/08/2017 124,400 0.50 0.40 124,000 125,000 123,800 349,560 43,485,264,000
23/08/2017 123,900 0.40 0.32 123,800 124,000 123,500 419,780 52,010,742,000
22/08/2017 123,500 0.00 ■■ 0.00 123,500 123,900 123,400 326,570 40,331,395,000
21/08/2017 123,500 0.50 0.41 123,800 123,800 123,300 282,290 34,862,815,000
18/08/2017 123,000 0.40 0.33 122,700 123,000 121,500 303,490 37,329,270,000
17/08/2017 122,600 -1.10 -0.89 123,700 123,700 122,600 308,670 37,842,942,000
16/08/2017 123,700 -0.30 -0.24 123,000 123,900 123,000 302,220 37,384,614,000
15/08/2017 124,000 -0.10 -0.08 124,300 124,400 123,700 284,780 35,312,720,000
14/08/2017 124,100 0.00 ■■ 0.00 124,400 124,800 123,900 250,460 31,082,086,000
11/08/2017 124,100 0.10 0.08 124,000 124,800 123,900 245,250 30,435,525,000
10/08/2017 124,000 0.50 0.40 123,500 124,500 123,500 305,130 37,836,120,000
09/08/2017 123,500 -1.20 -0.96 124,800 124,800 123,500 292,800 36,160,800,000
08/08/2017 124,700 -0.20 -0.16 124,200 125,100 124,200 317,700 39,617,190,000
07/08/2017 124,900 0.00 ■■ 0.00 124,800 125,400 124,100 307,930 38,460,457,000
04/08/2017 124,900 -0.10 -0.08 125,000 125,400 124,200 395,560 49,405,444,000
03/08/2017 125,000 0.00 ■■ 0.00 125,000 125,500 124,000 339,110 42,388,750,000
02/08/2017 125,000 0.30 0.24 124,700 125,200 124,000 286,260 35,782,500,000
01/08/2017 124,700 0.30 0.24 124,400 124,800 123,800 431,080 53,755,676,000
31/07/2017 124,400 0.10 0.08 124,300 124,800 123,100 380,240 47,301,856,000
28/07/2017 124,300 0.10 0.08 124,000 124,900 124,000 278,820 34,657,326,000
27/07/2017 126,200 0.20 0.16 126,500 127,000 125,300 332,120 41,913,544,000
26/07/2017 126,000 0.00 ■■ 0.00 126,000 126,000 125,500 321,700 40,534,200,000
25/07/2017 126,000 0.30 0.24 126,700 126,900 124,500 355,920 44,845,920,000
24/07/2017 125,700 0.40 0.32 125,800 126,300 124,100 286,290 35,986,653,000
21/07/2017 125,300 -1.70 -1.34 126,000 127,800 124,700 318,860 39,953,158,000
20/07/2017 127,000 -1.40 -1.09 128,600 128,900 126,700 309,660 39,326,820,000
19/07/2017 128,400 0.70 0.55 128,000 129,000 127,700 419,060 53,807,304,000
18/07/2017 127,700 0.70 0.55 127,000 127,900 126,900 353,040 45,083,208,000
17/07/2017 127,000 0.10 0.08 127,000 127,400 126,300 330,980 42,034,460,000
14/07/2017 126,900 -0.10 -0.08 126,900 126,900 126,500 347,800 44,135,820,000
13/07/2017 127,000 1.10 0.87 128,000 128,000 126,000 416,390 52,881,530,000
12/07/2017 125,900 0.50 0.40 126,000 126,000 125,400 329,150 41,439,985,000
11/07/2017 125,400 -0.10 -0.08 125,800 125,800 124,500 357,210 44,794,134,000
10/07/2017 125,500 -0.10 -0.08 125,600 125,800 124,900 362,320 45,471,160,000
07/07/2017 125,600 0.00 ■■ 0.00 125,700 125,700 125,000 341,050 42,835,880,000
06/07/2017 125,600 0.40 0.32 126,300 126,300 125,200 336,670 42,285,752,000
05/07/2017 125,200 0.30 0.24 125,800 126,000 124,700 426,320 53,375,264,000
04/07/2017 124,900 -0.80 -0.64 125,900 125,900 124,400 332,550 41,535,495,000
03/07/2017 125,700 -0.60 -0.48 125,700 125,700 124,700 454,070 57,076,599,000
30/06/2017 126,300 0.00 ■■ 0.00 126,900 126,900 124,800 350,710 44,294,673,000
29/06/2017 126,300 1.50 1.20 124,800 126,300 124,000 438,090 55,330,767,000
28/06/2017 124,800 -0.20 -0.16 125,900 126,000 124,600 319,150 39,829,920,000
27/06/2017 125,000 -1.00 -0.79 126,000 126,000 125,000 389,390 48,673,750,000
26/06/2017 126,000 0.00 ■■ 0.00 126,400 127,000 125,600 323,890 40,810,140,000
23/06/2017 126,000 2.00 1.61 124,300 126,000 124,200 372,950 46,991,700,000
22/06/2017 124,000 -1.10 -0.88 125,100 125,500 123,800 356,330 44,184,920,000
21/06/2017 125,100 -1.40 -1.11 126,700 126,700 125,000 475,110 59,436,261,000
20/06/2017 126,500 -0.40 -0.32 126,500 126,700 126,000 379,170 47,965,005,000
19/06/2017 126,900 -0.10 -0.08 128,000 128,000 126,500 272,510 34,581,519,000
16/06/2017 127,000 0.50 0.40 129,800 129,800 126,600 313,250 39,782,750,000
15/06/2017 126,500 -0.50 -0.39 128,300 128,300 126,500 283,740 35,893,110,000
14/06/2017 127,000 -0.60 -0.47 127,800 127,900 127,000 435,260 55,278,020,000
13/06/2017 127,600 0.60 0.47 127,900 127,900 126,600 281,730 35,948,748,000
12/06/2017 127,000 0.00 ■■ 0.00 127,700 128,300 126,300 245,880 31,226,760,000
09/06/2017 127,000 -0.90 -0.70 128,700 128,700 126,500 339,470 43,112,690,000
08/06/2017 127,900 0.40 0.31 129,500 129,700 127,900 357,620 45,739,598,000
07/06/2017 127,500 -2.60 -2.00 130,100 130,500 127,000 426,910 54,431,025,000
06/06/2017 130,100 0.10 0.08 130,000 131,000 129,800 344,530 44,823,353,000
05/06/2017 130,000 -1.00 -0.76 131,000 131,000 129,500 312,740 40,656,200,000
02/06/2017 131,000 1.00 0.77 131,000 132,900 130,600 510,930 66,931,830,000
01/06/2017 130,000 2.20 1.72 127,800 130,000 127,600 312,300 40,599,000,000
31/05/2017 127,800 0.30 0.24 127,400 127,800 127,200 291,420 37,243,476,000
30/05/2017 127,500 -0.30 -0.23 127,800 127,800 127,000 232,230 29,609,325,000
29/05/2017 127,800 1.00 0.79 126,500 127,800 126,500 233,250 29,809,350,000
26/05/2017 126,800 0.80 0.63 126,100 127,000 126,100 303,420 38,473,656,000
25/05/2017 126,000 -1.00 -0.79 127,000 127,100 125,600 291,450 36,722,700,000
24/05/2017 127,000 -0.80 -0.63 127,800 127,800 126,900 274,860 34,907,220,000
23/05/2017 127,800 -0.60 -0.47 127,000 128,300 127,000 270,840 34,613,352,000
22/05/2017 128,400 0.60 0.47 126,500 129,000 126,500 239,240 30,718,416,000
19/05/2017 127,800 0.80 0.63 127,000 127,800 126,400 347,600 44,423,280,000
18/05/2017 127,000 -1.00 -0.78 128,000 128,000 126,400 233,910 29,706,570,000
17/05/2017 128,000 0.00 ■■ 0.00 128,200 128,700 126,400 361,550 46,278,400,000
16/05/2017 128,000 -0.50 -0.39 128,500 128,500 127,000 381,790 48,869,120,000
15/05/2017 128,500 -1.50 -1.15 129,000 129,900 128,000 342,370 43,994,545,000
09/05/2017 128,800 0.20 0.16 129,000 129,500 128,000 292,990 37,737,112,000
08/05/2017 129,600 -0.20 -0.15 129,900 129,900 129,000 244,970 31,748,112,000
05/05/2017 129,800 -0.20 -0.15 130,200 130,200 128,500 234,430 30,429,014,000
04/05/2017 130,000 2.10 1.64 127,900 130,000 127,900 251,660 32,715,800,000
03/05/2017 127,900 0.20 0.16 128,700 128,700 127,600 244,220 31,235,738,000
28/04/2017 127,700 -0.40 -0.31 129,400 129,400 127,500 225,640 28,814,228,000
27/04/2017 128,100 -1.10 -0.85 131,000 131,000 128,100 229,050 29,341,305,000
26/04/2017 129,200 1.20 0.94 128,000 129,300 128,000 204,330 26,399,436,000
25/04/2017 128,000 -1.40 -1.08 129,400 129,400 127,500 212,370 27,183,360,000
24/04/2017 129,400 -2.00 -1.52 131,400 131,800 129,400 229,020 29,635,188,000
21/04/2017 131,400 -0.20 -0.15 131,900 131,900 130,700 218,910 28,764,774,000
20/04/2017 131,600 0.20 0.15 131,400 131,800 129,500 313,760 41,290,816,000
19/04/2017 131,400 2.40 1.86 129,000 131,500 127,900 255,600 33,585,840,000
18/04/2017 129,000 -2.70 -2.05 130,100 131,800 128,000 263,970 34,052,130,000
17/04/2017 131,700 -1.50 -1.13 131,500 133,800 130,000 227,200 29,922,240,000
14/04/2017 133,200 -1.00 -0.75 134,300 134,400 131,000 335,130 44,639,316,000
13/04/2017 134,200 0.10 0.07 134,000 134,400 133,800 278,260 37,342,492,000
12/04/2017 134,100 2.30 1.75 131,100 134,600 131,100 458,390 61,470,099,000
11/04/2017 131,800 1.00 0.76 131,000 132,000 130,900 206,460 27,211,428,000
10/04/2017 130,800 1.70 1.32 129,100 131,500 128,900 765,530 100,131,324,000
07/04/2017 129,100 0.40 0.31 129,100 129,200 128,700 350,370 45,232,767,000
05/04/2017 128,700 0.70 0.55 127,300 130,100 126,500 596,140 76,723,218,000
04/04/2017 128,000 2.20 1.75 129,000 129,900 126,100 459,220 58,780,160,000
03/04/2017 125,800 -2.30 -1.80 128,000 129,500 125,800 282,490 35,537,242,000
31/03/2017 128,100 0.10 0.08 129,900 129,900 128,000 318,710 40,826,751,000
30/03/2017 128,000 -3.70 -2.81 132,000 132,000 128,000 363,980 46,589,440,000
29/03/2017 131,700 0.80 0.61 131,900 131,900 130,000 426,200 56,130,540,000
28/03/2017 130,900 1.00 0.77 131,000 133,700 130,000 475,680 62,266,512,000
27/03/2017 129,900 1.90 1.48 128,500 131,000 128,500 454,930 59,095,407,000
24/03/2017 128,000 2.00 1.59 127,000 128,900 127,000 557,630 71,376,640,000
23/03/2017 126,000 1.00 0.80 125,000 127,500 124,700 402,040 50,657,040,000
22/03/2017 125,000 -0.40 -0.32 125,000 125,900 123,400 380,360 47,545,000,000
21/03/2017 125,400 -0.30 -0.24 125,700 129,800 125,400 348,100 43,651,740,000
20/03/2017 125,700 8.20 6.98 120,000 125,700 118,500 307,470 38,648,979,000
17/03/2017 117,500 1.00 0.86 115,600 121,000 113,000 496,260 58,310,550,000
16/03/2017 116,500 -5.00 -4.12 121,500 122,000 116,500 477,810 55,664,865,000
15/03/2017 121,500 -8.00 -6.18 129,000 129,500 121,000 662,540 80,498,610,000
14/03/2017 129,500 -1.50 -1.15 130,400 130,800 129,500 410,150 53,114,425,000
13/03/2017 131,000 0.00 ■■ 0.00 131,500 131,900 130,300 566,660 74,232,460,000
10/03/2017 131,000 0.40 0.31 130,600 131,000 128,800 436,480 57,178,880,000
09/03/2017 130,600 0.60 0.46 128,700 131,000 128,700 635,920 83,051,152,000
08/03/2017 130,000 -2.50 -1.89 130,100 132,500 126,500 916,200 119,106,000,000
07/03/2017 132,500 -4.90 -3.57 137,400 137,500 130,100 901,520 119,451,400,000
06/03/2017 137,400 5.30 4.01 134,000 138,000 132,100 1,155,300 158,738,220,000
03/03/2017 132,100 8.60 6.96 132,100 132,100 123,500 2,750,050 363,281,605,000
02/03/2017 123,500 8.00 6.93 123,500 123,500 123,500 190,550 23,532,925,000
01/03/2017 115,500 7.50 6.94 115,500 115,500 115,500 99,100 11,446,050,000
28/02/2017 108,000 0.00 ■■ 0.00 108,000 108,000 108,000 12,030 1,299,240,000
27/02/2017 113,000 0.00 ■■ 0.00 113,000 115,000 111,000 910,000 101,090,000,000
26/02/2017 113,000 0.00 ■■ 0.00 113,000 115,000 111,000 910,000 101,090,000,000
25/02/2017 113,000 0.00 ■■ 0.00 113,000 115,000 111,000 910,000 101,090,000,000
24/02/2017 113,000 0.00 ■■ 0.00 113,000 115,000 111,000 910,000 101,090,000,000
23/02/2017 113,000 0.33 0.30 112,667 115,000 111,000 910,000 101,090,000,000
22/02/2017 112,667 0.00 ■■ 0.00 112,667 115,000 111,000 960,000 106,690,000,000
21/02/2017 112,667 0.87 0.78 111,800 115,000 111,000 960,000 106,690,000,000
20/02/2017 111,800 0.30 0.27 111,500 115,000 110,000 1,110,000 123,240,000,000
19/02/2017 111,500 0.00 ■■ 0.00 111,500 112,000 111,000 100,000 11,150,000,000
18/02/2017 111,500 0.00 ■■ 0.00 111,500 112,000 111,000 100,000 11,150,000,000
17/02/2017 111,500 -0.50 -0.45 112,000 112,000 111,000 100,000 11,150,000,000
16/02/2017 112,000 2.84 2.60 109,160 113,000 111,000 110,000 12,280,000,000
15/02/2017 109,160 -0.64 -0.58 109,800 113,000 100,800 1,015,000 110,884,000,000
14/02/2017 109,800 1.04 0.96 108,760 115,000 100,800 1,018,000 111,129,000,000
13/02/2017 108,760 0.56 0.52 108,200 113,000 100,800 1,015,000 110,784,000,000
12/02/2017 108,200 0.64 0.60 107,560 113,000 100,800 965,000 105,234,000,000
11/02/2017 107,560 0.00 ■■ 0.00 107,560 113,000 100,800 1,065,000 115,734,000,000
10/02/2017 107,560 -0.24 -0.22 107,800 113,000 100,800 1,065,000 115,734,000,000
09/02/2017 107,800 1.04 0.97 106,760 113,000 100,800 1,085,000 117,914,000,000
08/02/2017 106,760 -1.24 -1.15 108,000 110,000 100,800 1,075,000 116,784,000,000
07/02/2017 108,000 1.00 0.93 107,000 110,000 105,000 170,000 18,180,000,000
06/02/2017 107,000 0.00 ■■ 0.00 107,000 109,000 105,000 120,000 12,680,000,000
05/02/2017 107,000 0.00 ■■ 0.00 107,000 109,000 105,000 120,000 12,680,000,000
04/02/2017 107,000 -2.00 -1.83 109,000 109,000 105,000 120,000 12,680,000,000
03/02/2017 109,000 0.00 ■■ 0.00 109,000 109,000 109,000 20,000 2,180,000,000
02/02/2017 109,000 4.00 3.81 105,000 109,000 109,000 20,000 2,180,000,000
23/01/2017 105,000 0.00 ■■ 0.00 105,000 105,000 105,000 5,000 525,000,000
22/01/2017 105,000 0.00 ■■ 0.00 105,000 105,000 105,000 5,000 525,000,000
21/01/2017 105,000 0.00 ■■ 0.00 105,000 105,000 105,000 5,000 525,000,000
20/01/2017 105,000 0.00 ■■ 0.00 105,000 105,000 105,000 5,000 525,000,000
19/01/2017 105,000 0.00 ■■ 0.00 105,000 105,000 105,000 5,000 525,000,000
18/01/2017 105,000 0.50 0.48 104,500 105,000 105,000 5,000 525,000,000
17/01/2017 104,500 0.00 ■■ 0.00 104,500 105,000 104,000 15,000 1,565,000,000
16/01/2017 104,500 0.17 0.16 104,333 105,000 104,000 80,000 8,335,000,000
15/01/2017 104,333 0.00 ■■ 0.00 104,333 105,000 104,000 75,000 7,810,000,000
14/01/2017 104,333 0.00 ■■ 0.00 104,333 105,000 104,000 75,000 7,810,000,000
13/01/2017 104,333 0.11 0.11 104,222 105,000 104,000 75,000 7,810,000,000
12/01/2017 104,222 0.22 0.21 104,000 105,000 103,000 725,000 75,890,000,000
11/01/2017 104,000 0.09 0.09 103,909 105,000 102,000 775,000 80,990,000,000
10/01/2017 103,909 0.52 0.51 103,385 105,000 102,000 1,675,000 173,690,000,000
09/01/2017 103,385 0.39 0.37 103,000 105,000 100,000 31,735,000 3,329,650,000,000
08/01/2017 103,000 0.32 0.31 102,682 105,000 100,000 1,670,000 172,880,000,000
07/01/2017 102,682 0.65 0.64 102,033 105,000 99,500 1,695,000 175,367,500,000
06/01/2017 102,033 -0.13 -0.13 102,167 105,000 99,500 1,785,000 184,377,500,000
05/01/2017