Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +3.04 (+0.26%)
  • HNX-Index 249.22 +3.02 (+1.23%)
  • UPCOM-Index 76.64 +0.16 (+0.21%)
Tập Đoàn Bảo Việt
Bao Viet Holdings
Mã CK:      BVH      59.10      -0.50 (-0.85%)      (cập nhật 23:45 26/02/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bảo hiểm
Website: http://www.baoviet.com.vn
BVH » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
26/02/2021 59,100 -0.50 -0.85 59,600 59,600 58,800 55,600 3,285,960,000
25/02/2021 59,600 -0.10 -0.17 59,700 60,500 59,000 67,610 4,029,556,000
24/02/2021 59,700 -0.80 -1.34 60,500 61,200 59,300 60,330 3,601,701,000
23/02/2021 60,500 -0.60 -0.99 61,100 60,900 59,700 95,400 5,771,700,000
22/02/2021 61,100 -0.40 -0.65 61,500 61,700 60,500 58,530 3,576,183,000
19/02/2021 61,500 -0.40 -0.65 61,900 61,900 60,900 42,440 2,610,060,000
18/02/2021 61,900 -0.30 -0.48 61,900 62,100 60,500 80,330 4,972,427,000
17/02/2021 61,900 2.00 3.23 59,900 61,900 60,000 87,210 5,398,299,000
10/02/2021 59,900 2.50 4.17 57,400 59,900 57,000 74,330 4,452,367,000
09/02/2021 59,900 2.50 4.17 57,400 59,900 57,000 74,330 4,452,367,000
08/02/2021 57,400 -2.60 -4.53 60,000 61,000 56,100 91,420 5,247,508,000
05/02/2021 60,000 1.90 3.17 58,100 60,200 58,500 58,810 3,528,600,000
05/01/2021 66,000 -0.30 -0.45 66,300 66,300 65,400 22,830 1,506,780,000
04/01/2021 66,300 0.30 0.45 66,000 67,500 65,600 119,230 7,904,949,000
01/01/2021 66,000 1.00 1.52 65,000 66,800 64,000 1,317,310 86,942,460,000
31/12/2020 66,000 1.00 1.52 65,000 66,800 64,000 1,317,310 86,942,460,000
30/12/2020 65,000 -2.00 -3.08 67,000 67,800 64,500 1,719,280 111,753,200,000
29/12/2020 67,000 3.00 4.48 64,000 67,000 63,200 134,222 8,992,874,000
28/12/2020 64,000 2.10 3.28 61,900 65,200 61,900 239,304 15,315,456,000
27/12/2020 61,900 3.50 5.65 58,400 62,400 58,300 281,205 17,406,589,500
25/12/2020 61,900 3.50 5.65 58,400 62,400 58,300 281,205 17,406,589,500
24/12/2020 58,400 -0.20 -0.34 58,600 59,600 57,000 119,135 6,957,484,000
23/12/2020 58,600 1.70 2.90 56,900 60,000 56,900 193,462 11,336,873,200
22/12/2020 56,900 -0.20 -0.35 57,100 57,400 56,800 87,100 4,955,990,000
21/12/2020 57,100 0.00 ■■ 0.00 57,100 57,800 56,900 126,624 7,230,230,400
20/12/2020 57,100 0.10 0.18 57,000 57,700 56,600 127,156 7,260,607,600
18/12/2020 57,100 0.10 0.18 57,000 57,700 56,600 127,156 7,260,607,600
17/12/2020 57,000 -1.60 -2.81 58,600 58,600 57,000 121,249 6,911,193,000
16/12/2020 58,600 0.40 0.68 58,200 58,600 57,800 93,727 5,492,402,200
15/12/2020 58,200 -0.40 -0.69 58,600 59,400 58,000 152,223 8,859,378,600
14/12/2020 58,600 1.10 1.88 57,500 59,400 57,300 153,065 8,969,609,000
13/12/2020 57,500 0.80 1.39 56,700 57,500 56,000 116,187 6,680,752,500
11/12/2020 57,500 0.80 1.39 56,700 57,500 56,000 116,187 6,680,752,500
10/12/2020 56,700 -1.20 -2.12 57,900 58,000 56,500 111,605 6,328,003,500
09/12/2020 57,900 0.30 0.52 57,600 58,500 57,300 128,361 7,432,101,900
08/12/2020 57,600 1.60 2.78 56,000 58,200 56,400 160,198 9,227,404,800
07/12/2020 56,000 0.60 1.07 55,400 56,300 55,300 56,599 3,169,544,000
04/12/2020 55,700 -0.70 -1.26 56,400 56,800 55,700 276,110 15,379,327,000
03/12/2020 56,400 0.60 1.06 55,800 56,800 56,000 63,921 3,605,144,400
02/12/2020 55,800 0.60 1.08 55,200 55,800 54,900 68,660 3,831,228,000
01/12/2020 55,200 0.20 0.36 55,000 55,500 53,700 99,255 5,478,876,000
30/11/2020 55,800 1.20 2.15 54,600 55,800 54,800 747,250 41,696,550,000
27/11/2020 55,800 1.20 2.15 54,600 55,800 54,800 747,250 41,696,550,000
26/11/2020 54,600 -0.60 -1.10 55,200 55,300 54,400 892,770 48,745,242,000
25/11/2020 55,200 -0.60 -1.09 55,800 56,500 55,000 844,330 46,607,016,000
24/11/2020 55,800 -1.00 -1.79 56,800 58,000 54,000 1,569,950 87,603,210,000
23/11/2020 56,800 0.10 0.18 56,800 56,900 56,000 859,800 48,836,640,000
20/11/2020 56,800 -0.10 -0.18 56,900 57,300 56,600 46,001 2,612,856,800
19/11/2020 56,900 1.60 2.81 55,300 57,500 55,000 161,562 9,192,877,800
18/11/2020 55,300 0.60 1.08 54,700 55,700 54,400 1,049,940 58,061,682,000
17/11/2020 54,700 0.70 1.28 54,000 54,900 53,700 59,000 3,227,300,000
16/11/2020 54,000 -1.20 -2.22 55,200 55,500 53,900 116,032 6,265,728,000
13/11/2020 55,200 1.20 2.17 54,000 55,600 54,000 122,958 6,787,281,600
12/11/2020 54,000 0.70 1.30 53,300 54,000 53,100 62,147 3,355,938,000
11/11/2020 53,300 -0.20 -0.38 53,500 54,100 52,800 72,596 3,869,366,800
10/11/2020 53,500 0.60 1.12 52,900 53,900 53,100 99,242 5,309,447,000
09/11/2020 52,900 0.90 1.70 52,000 53,200 52,000 94,700 5,009,630,000
06/11/2020 52,000 -0.20 -0.38 52,200 52,400 51,500 42,306 2,199,912,000
05/11/2020 52,200 -0.40 -0.77 52,600 53,300 52,200 47,762 2,493,176,400
04/11/2020 52,600 0.60 1.14 52,000 53,000 51,400 69,131 3,636,290,600
03/11/2020 52,000 1.00 1.92 51,000 52,200 51,200 75,987 3,951,324,000
02/11/2020 51,000 0.50 0.98 50,500 51,200 49,100 40,452 2,063,052,000
30/10/2020 50,500 0.30 0.59 50,200 50,800 49,450 73,794 3,726,597,000
29/10/2020 50,200 0.70 1.39 49,500 50,800 48,700 123,915 6,220,533,000
28/10/2020 49,500 -3.50 -7.07 53,000 53,000 49,500 155,449 7,694,725,500
27/10/2020 53,000 -0.90 -1.70 53,900 54,200 52,600 96,017 5,088,901,000
26/10/2020 53,900 -1.60 -2.97 55,500 56,500 53,900 157,057 8,465,372,300
25/10/2020 55,500 1.20 2.16 54,300 55,900 54,300 148,756 8,255,958,000
23/10/2020 55,500 1.20 2.16 54,300 55,900 54,300 148,756 8,255,958,000
22/10/2020 54,300 2.30 4.24 52,000 54,400 51,000 158,184 8,589,391,200
21/10/2020 52,000 -2.00 -3.85 54,000 54,000 52,000 132,157 6,872,164,000
20/10/2020 54,000 -1.50 -2.78 55,500 55,300 52,900 98,024 5,293,296,000
19/10/2020 55,500 1.60 2.88 53,900 56,000 55,100 159,902 8,874,561,000
18/10/2020 53,900 -0.10 -0.19 54,000 53,900 52,600 148,316 7,994,232,400
16/10/2020 53,900 -0.10 -0.19 54,000 53,900 52,600 148,316 7,994,232,400
15/10/2020 54,000 -0.40 -0.74 54,400 54,800 53,200 1,663,940 89,852,760,000
14/10/2020 54,400 0.70 1.29 53,700 54,700 54,000 114,635 6,236,144,000
13/10/2020 53,700 0.80 1.49 52,900 54,700 53,000 205,718 11,047,056,600
12/10/2020 52,900 3.10 5.86 49,800 53,000 50,100 390,320 20,647,928,000
11/10/2020 49,800 -0.10 -0.20 49,850 50,200 49,300 44,056 2,193,988,800
09/10/2020 49,800 -0.10 -0.20 49,850 50,200 49,300 44,056 2,193,988,800
08/10/2020 49,850 0.00 ■■ 0.00 49,850 50,800 49,600 68,684 3,423,897,400
07/10/2020 49,850 1.20 2.41 48,650 50,200 48,200 147,280 7,341,908,000
06/10/2020 48,650 0.60 1.23 48,000 48,950 48,200 73,112 3,556,898,800
05/10/2020 48,000 -0.50 -1.04 48,500 48,550 48,000 92,683 4,448,784,000
04/10/2020 48,500 -0.40 -0.82 48,850 49,100 47,200 65,747 3,188,729,500
02/10/2020 48,500 -0.40 -0.82 48,850 49,100 47,200 65,747 3,188,729,500
01/10/2020 48,850 0.10 0.20 48,700 49,050 48,700 25,432 1,242,353,200
30/09/2020 48,700 0.70 1.44 48,000 48,800 47,800 47,169 2,297,130,300
29/09/2020 48,000 -1.70 -3.54 49,700 49,850 48,000 111,307 5,342,736,000
28/09/2020 49,700 0.20 0.40 49,500 50,300 49,300 53,888 2,678,233,600
25/09/2020 49,500 0.20 0.40 49,300 49,600 49,000 53,861 2,666,119,500
24/09/2020 49,300 -0.60 -1.22 49,850 49,600 49,000 61,309 3,022,533,700
23/09/2020 49,850 0.00 ■■ 0.00 49,900 50,400 49,700 65,131 3,246,780,350
22/09/2020 49,900 0.40 0.80 49,450 50,300 49,000 88,058 4,394,094,200
21/09/2020 49,450 0.80 1.62 48,700 49,900 48,800 98,032 4,847,682,400
18/09/2020 48,700 0.30 0.62 48,400 49,200 48,600 95,060 4,629,422,000
17/09/2020 48,400 0.30 0.62 48,150 48,400 48,000 52,172 2,525,124,800
16/09/2020 48,150 0.10 0.21 48,050 48,200 47,950 36,229 1,744,426,350
15/09/2020 48,050 -0.60 -1.25 48,600 48,800 48,000 51,747 2,486,443,350
14/09/2020 48,600 1.00 2.06 47,650 49,500 47,700 54,641 2,655,552,600
11/09/2020 47,650 -0.60 -1.26 48,300 48,000 47,300 103,383 4,926,199,950
10/09/2020 48,300 -1.00 -2.07 49,300 50,000 48,200 182,342 8,807,118,600
09/09/2020 49,300 -0.60 -1.22 49,900 49,800 48,800 684,210 33,731,553,000
08/09/2020 49,900 0.90 1.80 49,050 50,000 48,850 99,674 4,973,732,600
07/09/2020 49,050 -2.30 -4.69 51,300 51,900 49,050 164,052 8,046,750,600
04/09/2020 51,300 -0.40 -0.78 51,700 51,400 50,100 120,275 6,170,107,500
03/09/2020 51,700 0.20 0.39 51,500 52,100 51,200 113,394 5,862,469,800
02/09/2020 51,500 1.60 3.11 49,900 51,600 49,600 176,321 9,080,531,500
01/09/2020 51,500 1.60 3.11 49,900 51,600 49,600 176,321 9,080,531,500
31/08/2020 49,900 1.90 3.81 48,050 50,300 48,250 222,602 11,107,839,800
28/08/2020 48,050 0.40 0.83 47,600 48,400 47,250 118,388 5,688,543,400
27/08/2020 47,600 0.00 ■■ 0.00 47,600 47,800 47,200 58,573 2,788,074,800
26/08/2020 47,600 0.20 0.42 47,400 47,900 47,200 54,864 2,611,526,400
25/08/2020 47,400 0.50 1.05 46,900 48,200 47,350 106,956 5,069,714,400
24/08/2020 46,900 1.10 2.35 45,850 47,100 46,050 94,878 4,449,778,200
21/08/2020 45,850 0.60 1.31 45,300 45,950 45,300 43,861 2,011,026,850
20/08/2020 45,300 0.00 ■■ 0.00 45,300 45,800 44,750 37,878 1,715,873,400
19/08/2020 45,300 0.70 1.55 44,600 45,400 44,600 34,807 1,576,757,100
18/08/2020 44,600 -0.90 -2.02 45,500 45,700 44,500 76,202 3,398,609,200
17/08/2020 45,500 -0.40 -0.88 45,850 45,800 45,200 23,030 1,047,865,000
14/08/2020 45,850 -1.10 -2.40 46,950 47,000 45,750 58,463 2,680,528,550
13/08/2020 46,950 1.50 3.19 45,450 47,600 45,500 92,067 4,322,545,650
12/08/2020 45,450 0.20 0.44 45,250 45,750 45,000 33,305 1,513,712,250
11/08/2020 45,250 -0.10 -0.22 45,400 45,650 45,200 21,639 979,164,750
10/08/2020 45,400 0.50 1.10 44,900 45,700 45,000 36,404 1,652,741,600
07/08/2020 44,900 -0.50 -1.11 45,350 45,500 44,650 47,882 2,149,901,800
06/08/2020 45,350 -0.60 -1.32 46,000 45,950 45,150 44,644 2,024,605,400
05/08/2020 46,000 0.70 1.52 45,300 46,200 44,500 84,870 3,904,020,000
04/08/2020 45,300 2.10 4.64 43,200 46,000 44,100 74,190 3,360,807,000
03/08/2020 43,200 2.80 6.48 40,400 43,200 40,400 76,612 3,309,638,400
31/07/2020 40,400 -0.20 -0.50 40,600 41,100 39,200 87,529 3,536,171,600
30/07/2020 40,600 0.50 1.23 40,100 41,000 40,400 41,376 1,679,865,600
29/07/2020 40,100 -1.80 -4.49 41,900 41,800 39,600 59,595 2,389,759,500
28/07/2020 41,900 1.40 3.34 40,550 42,300 40,500 73,101 3,062,931,900
27/07/2020 40,550 -3.10 -7.64 43,600 42,450 40,550 107,409 4,355,434,950
26/07/2020 43,600 -2.30 -5.28 45,900 46,000 42,800 82,234 3,585,402,400
24/07/2020 43,600 -2.30 -5.28 45,900 46,000 42,800 82,234 3,585,402,400
23/07/2020 45,900 -0.10 -0.22 46,000 46,300 45,500 39,469 1,811,627,100
22/07/2020 46,000 -0.70 -1.52 46,700 47,200 45,950 64,190 2,952,740,000
21/07/2020 46,700 -0.40 -0.86 47,100 47,200 46,600 52,930 2,471,831,000
20/07/2020 47,100 -1.30 -2.76 48,350 48,400 47,100 49,911 2,350,808,100
19/07/2020 48,350 0.40 0.83 48,000 48,900 47,650 64,198 3,103,973,300
17/07/2020 48,350 0.40 0.83 48,000 48,900 47,650 64,198 3,103,973,300
16/07/2020 48,000 0.10 0.21 47,850 48,050 47,500 36,182 1,736,736,000
15/07/2020 47,850 0.30 0.63 47,550 48,100 47,600 61,147 2,925,883,950
14/07/2020 47,550 0.00 ■■ 0.00 47,500 47,700 47,050 35,289 1,677,991,950
13/07/2020 47,500 -0.40 -0.84 47,900 48,350 47,500 43,523 2,067,342,500
12/07/2020 47,800 0.00 ■■ 0.00 47,750 48,650 47,400 56,164 2,684,639,200
10/07/2020 47,800 0.00 ■■ 0.00 47,750 48,650 47,400 56,164 2,684,639,200
09/07/2020 47,750 0.50 1.05 47,200 47,900 47,200 44,471 2,123,490,250
08/07/2020 47,200 0.00 ■■ 0.00 47,200 47,450 46,850 22,555 1,064,596,000
07/07/2020 47,200 0.20 0.42 47,000 47,900 47,100 54,892 2,590,902,400
06/07/2020 47,000 0.50 1.06 46,500 47,500 46,300 43,555 2,047,085,000
05/07/2020 46,500 -0.40 -0.86 46,900 47,000 45,000 32,334 1,503,531,000
03/07/2020 46,500 -0.40 -0.86 46,900 47,000 45,000 32,334 1,503,531,000
02/07/2020 46,900 0.90 1.92 45,950 47,500 45,850 47,471 2,226,389,900
01/07/2020 45,950 0.50 1.09 45,500 46,000 45,200 53,819 2,472,983,050
30/06/2020 45,500 -0.30 -0.66 45,750 46,550 45,000 42,207 1,920,418,500
29/06/2020 45,750 -1.80 -3.93 47,500 47,000 45,600 81,056 3,708,312,000
28/06/2020 47,500 -0.50 -1.05 48,000 48,300 47,500 272,160 12,927,600,000
26/06/2020 47,500 -0.50 -1.05 48,000 48,300 47,500 272,160 12,927,600,000
25/06/2020 48,000 0.00 ■■ 0.00 48,000 48,000 47,400 43,493 2,087,664,000
24/06/2020 48,000 -0.60 -1.25 48,600 48,900 48,000 51,583 2,475,984,000
23/06/2020 48,600 -0.40 -0.82 49,000 49,400 48,100 52,681 2,560,296,600
22/06/2020 49,000 -0.50 -1.02 49,500 49,800 48,500 57,041 2,795,009,000
19/06/2020 49,500 1.50 3.03 48,000 49,500 48,000 129,645 6,417,427,500
18/06/2020 48,000 0.00 ■■ 0.00 48,000 48,350 47,300 27,445 1,317,360,000
17/06/2020 48,000 -1.20 -2.50 49,200 49,200 48,000 487,610 23,405,280,000
16/06/2020 49,200 2.00 4.07 47,200 49,200 47,600 64,135 3,155,442,000
15/06/2020 47,200 -1.10 -2.33 48,300 49,450 46,000 124,027 5,854,074,400
14/06/2020 48,300 -0.90 -1.86 49,200 49,000 46,500 176,462 8,523,114,600
12/06/2020 48,300 -0.90 -1.86 49,200 49,000 46,500 176,462 8,523,114,600
11/06/2020 49,200 -3.60 -7.32 52,800 52,700 49,200 153,187 7,536,800,400
10/06/2020 52,800 0.40 0.76 52,400 53,000 51,400 112,881 5,960,116,800
09/06/2020 52,400 1.80 3.44 50,600 53,000 50,900 225,500 11,816,200,000
08/06/2020 50,600 0.90 1.78 49,750 51,500 50,100 140,187 7,093,462,200
06/06/2020 49,750 -0.10 -0.20 49,850 49,850 49,100 66,934 3,329,966,500
05/06/2020 49,750 -0.10 -0.20 49,850 49,850 49,100 66,934 3,329,966,500
04/06/2020 49,850 0.00 ■■ 0.00 49,900 50,700 49,750 69,049 3,442,092,650
03/06/2020 49,900 0.00 ■■ 0.00 49,900 50,300 49,400 105,976 5,288,202,400
02/06/2020 49,900 -0.80 -1.60 50,700 51,100 49,900 112,259 5,601,724,100
01/06/2020 50,700 0.80 1.58 49,950 51,200 50,100 71,018 3,600,612,600
31/05/2020 49,950 -0.40 -0.80 50,400 50,400 49,700 86,584 4,324,870,800
29/05/2020 49,950 -0.40 -0.80 50,400 50,400 49,700 86,584 4,324,870,800
28/05/2020 50,400 -0.10 -0.20 50,500 51,100 49,800 77,184 3,890,073,600
27/05/2020 50,500 -1.50 -2.97 52,000 53,200 50,500 180,421 9,111,260,500
26/05/2020 52,000 2.50 4.81 49,500 52,400 49,250 215,749 11,218,948,000
25/05/2020 49,500 0.40 0.81 49,150 49,750 49,000 61,823 3,060,238,500
24/05/2020 49,150 -1.00 -2.03 50,100 50,400 49,100 89,198 4,384,081,700
22/05/2020 49,150 -1.00 -2.03 50,100 50,400 49,100 89,198 4,384,081,700
21/05/2020 50,100 0.60 1.20 49,500 51,000 49,500 134,786 6,752,778,600
20/05/2020 49,500 0.90 1.82 48,600 50,000 48,300 87,362 4,324,419,000
19/05/2020 48,600 -0.20 -0.41 48,800 50,100 48,500 99,963 4,858,201,800
18/05/2020 48,800 0.50 1.02 48,250 49,200 48,000 61,978 3,024,526,400
17/05/2020 48,250 -1.50 -3.11 49,700 50,300 48,200 93,224 4,498,058,000
15/05/2020 48,250 -1.50 -3.11 49,700 50,300 48,200 93,224 4,498,058,000
14/05/2020 49,700 -0.80 -1.61 50,500 51,000 49,500 96,399 4,791,030,300
13/05/2020 50,500 0.70 1.39 49,800 52,500 48,550 108,599 5,484,249,500
12/05/2020 49,800 1.70 3.41 48,150 50,000 47,500 147,118 7,326,476,400
11/05/2020 48,150 0.30 0.62 47,900 48,800 48,000 91,775 4,418,966,250
10/05/2020 47,900 0.90 1.88 46,950 49,400 47,000 164,652 7,886,830,800
08/05/2020 47,900 0.90 1.88 46,950 49,400 47,000 164,652 7,886,830,800
07/05/2020 46,950 0.50 1.06 46,500 47,500 46,000 87,417 4,104,228,150
06/05/2020 46,500 1.50 3.23 45,000 46,500 44,500 58,755 2,732,107,500
05/05/2020 45,000 0.90 2.00 44,100 45,000 44,000 36,106 1,624,770,000
04/05/2020 44,100 -2.10 -4.76 46,200 46,450 44,100 44,970 1,983,177,000
01/05/2020 46,200 0.10 0.22 46,100 46,500 45,600 31,269 1,444,627,800
30/04/2020 46,200 0.10 0.22 46,100 46,500 45,600 31,269 1,444,627,800
29/04/2020 46,200 0.10 0.22 46,100 46,500 45,600 31,269 1,444,627,800
28/04/2020 46,100 -0.40 -0.87 46,450 46,900 45,100 43,368 1,999,264,800
27/04/2020 46,450 -0.50 -1.08 47,000 48,000 46,450 28,751 1,335,483,950
26/04/2020 47,000 -0.30 -0.64 47,300 47,500 46,400 30,796 1,447,412,000
24/04/2020 47,000 -0.30 -0.64 47,300 47,500 46,400 30,796 1,447,412,000
23/04/2020 47,300 0.30 0.63 47,000 48,350 47,000 60,722 2,872,150,600
22/04/2020 47,000 1.40 2.98 45,600 48,000 44,100 39,866 1,873,702,000
21/04/2020 45,600 -2.30 -5.04 47,850 47,600 45,600 60,833 2,773,984,800
20/04/2020 47,850 -0.60 -1.25 48,450 48,450 47,200 89,375 4,276,593,750
19/04/2020 48,450 0.20 0.41 48,250 49,000 47,500 75,858 3,675,320,100
17/04/2020 48,450 0.20 0.41 48,250 49,000 47,500 75,858 3,675,320,100
16/04/2020 48,250 -0.40 -0.83 48,600 48,600 47,200 44,856 2,164,302,000
15/04/2020 48,600 2.40 4.94 46,200 49,100 46,900 69,960 3,400,056,000
14/04/2020 46,200 0.00 ■■ 0.00 46,250 46,600 45,200 55,831 2,579,392,200
13/04/2020 46,250 0.30 0.65 46,000 47,600 45,900 68,864 3,184,960,000
12/04/2020 46,000 -1.20 -2.61 47,200 48,100 45,550 75,081 3,453,726,000
10/04/2020 46,000 -1.20 -2.61 47,200 48,100 45,550 75,081 3,453,726,000
09/04/2020 47,200 -0.60 -1.27 47,800 49,600 47,000 80,385 3,794,172,000
08/04/2020 47,800 0.00 ■■ 0.00 47,800 49,500 44,800 99,381 4,750,411,800
07/04/2020 47,800 2.60 5.44 45,250 47,900 44,700 85,150 4,070,170,000
06/04/2020 45,250 3.00 6.63 42,300 45,250 42,350 113,190 5,121,847,500
03/04/2020 42,300 2.80 6.62 39,550 42,300 40,500 112,091 4,741,449,300
02/04/2020 39,550 2.60 6.57 37,000 39,550 36,900 64,030 2,532,386,500
01/04/2020 39,550 2.60 6.57 37,000 39,550 36,900 64,030 2,532,386,500
31/03/2020 37,000 1.00 2.70 36,000 37,700 35,700 80,506 2,978,722,000
30/03/2020 36,000 -2.00 -5.56 38,000 37,800 35,350 53,945 1,942,020,000
29/03/2020 38,000 -1.50 -3.95 39,500 40,800 38,000 89,151 3,387,738,000
27/03/2020 38,000 -1.50 -3.95 39,500 40,800 38,000 89,151 3,387,738,000
26/03/2020 39,500 2.60 6.58 36,950 39,500 37,500 135,819 5,364,850,500
25/03/2020 36,950 2.40 6.50 34,550 36,950 36,200 57,236 2,114,870,200
24/03/2020 34,550 2.30 6.66 32,300 34,550 32,500 65,659 2,268,518,450
23/03/2020 32,300 -2.40 -7.43 34,700 35,000 32,300 71,914 2,322,822,200
22/03/2020 34,700 -2.40 -6.92 37,100 37,800 34,700 173,825 6,031,727,500
20/03/2020 34,700 -2.40 -6.92 37,100 37,800 34,700 173,825 6,031,727,500
19/03/2020 37,100 -1.90 -5.12 39,000 38,800 36,800 41,047 1,522,843,700
18/03/2020 39,000 0.00 ■■ 0.00 39,000 40,200 39,000 35,981 1,403,259,000
17/03/2020 39,000 0.50 1.28 38,500 40,000 36,500 25,967 1,012,713,000
16/03/2020 38,500 -1.95 -5.06 40,450 41,000 38,500 256,330 9,868,705,000
14/03/2020 40,450 -2.00 -4.94 42,450 42,000 39,500 771,590 31,210,815,500
13/03/2020 40,450 -2.00 -4.94 42,450 42,000 39,500 771,590 31,210,815,500
12/03/2020 42,450 -3.15 -7.42 45,600 45,000 42,450 333,240 14,146,038,000
11/03/2020 45,600 -3.10 -6.80 48,700 50,600 45,300 333,320 15,199,392,000
10/03/2020 48,700 -2.60 -5.34 51,300 52,000 47,750 37,982 1,849,723,400
09/03/2020 51,300 -3.80 -7.41 55,100 52,000 51,300 22,393 1,148,760,900
07/03/2020 55,100 -0.10 -0.18 55,200 55,500 54,600 14,015 772,226,500
06/03/2020 55,100 -0.10 -0.18 55,200 55,500 54,600 14,015 772,226,500
05/03/2020 55,200 -0.50 -0.91 55,700 56,200 55,100 18,090 998,568,000
04/03/2020 55,700 0.00 ■■ 0.00 55,700 55,700 55,000 9,815 546,695,500
03/03/2020 55,700 1.00 1.80 54,700 55,800 54,900 13,426 747,828,200
02/03/2020 54,700 -0.20 -0.37 54,900 55,500 54,700 15,022 821,703,400
28/02/2020 54,900 -1.50 -2.73 56,400 55,500 54,500 22,531 1,236,951,900
27/02/2020 56,400 0.90 1.60 55,500 56,400 54,600 24,077 1,357,942,800
26/02/2020 55,500 -1.40 -2.52 56,900 56,600 55,500 25,855 1,434,952,500
25/02/2020 56,900 0.90 1.58 56,000 56,900 55,500 9,801 557,676,900
24/02/2020 56,000 -2.50 -4.46 58,500 57,500 54,500 21,181 1,186,136,000
21/02/2020 58,500 1.00 1.71 57,500 59,800 57,500 36,929 2,160,346,500
20/02/2020 57,500 1.10 1.91 56,400 58,000 56,400 28,114 1,616,555,000
19/02/2020 56,400 0.30 0.53 56,100 57,000 55,500 15,997 902,230,800
18/02/2020 56,100 -0.30 -0.53 56,400 57,300 56,000 31,367 1,759,688,700
17/02/2020 56,400 -0.60 -1.06 57,000 57,500 56,400 17,800 1,003,920,000
15/02/2020 57,000 -0.50 -0.88 57,500 57,700 57,000 21,532 1,227,324,000
14/02/2020 57,000 -0.50 -0.88 57,500 57,700 57,000 21,532 1,227,324,000
13/02/2020 57,500 0.00 ■■ 0.00 57,500 58,300 57,300 14,561 837,257,500
12/02/2020 57,500 -0.30 -0.52 57,800 59,300 57,400 19,233 1,105,897,500
11/02/2020 57,800 0.30 0.52 57,500 58,000 57,300 21,008 1,214,262,400
10/02/2020 57,500 -2.30 -4.00 59,800 59,700 57,200 20,841 1,198,357,500
09/02/2020 59,800 1.40 2.34 58,400 59,800 58,600 15,898 950,700,400
07/02/2020 59,800 1.40 2.34 58,400 59,800 58,600 15,898 950,700,400
06/02/2020 58,400 1.60 2.74 56,800 58,400 57,100 17,657 1,031,168,800
05/02/2020 56,800 1.10 1.94 55,700 57,100 55,800 29,876 1,696,956,800
04/02/2020 55,700 0.10 0.18 55,600 57,000 55,100 31,288 1,742,741,600
03/02/2020 55,600 -3.20 -5.76 58,800 58,200 54,700 27,073 1,505,258,800
02/02/2020 58,800 -4.30 -7.31 63,100 64,600 58,800 17,657 1,038,231,600
31/01/2020 58,800 -4.30 -7.31 63,100 64,600 58,800 17,657 1,038,231,600
30/01/2020 63,100 -3.90 -6.18 67,000 66,000 62,500 33,543 2,116,563,300
29/01/2020 67,000 1.10 1.64 65,900 67,000 65,200 15,625 1,046,875,000
28/01/2020 67,000 1.10 1.64 65,900 67,000 65,200 15,625 1,046,875,000
27/01/2020 67,000 1.10 1.64 65,900 67,000 65,200 15,625 1,046,875,000
26/01/2020 67,000 1.10 1.64 65,900 67,000 65,200 15,625 1,046,875,000
24/01/2020 67,000 1.10 1.64 65,900 67,000 65,200 15,625 1,046,875,000
23/01/2020 67,000 1.10 1.64 65,900 67,000 65,200 15,625 1,046,875,000
22/01/2020 67,000 1.10 1.64 65,900 67,000 65,200 15,625 1,046,875,000
21/01/2020 65,900 0.50 0.76 65,400 65,900 65,200 119,020 7,843,418,000
20/01/2020 65,400 -0.50 -0.76 65,900 66,200 65,100 107,680 7,042,272,000
17/01/2020 65,900 -0.10 -0.15 66,000 66,100 65,700 131,930 8,694,187,000
16/01/2020 66,000 0.10 0.15 65,900 66,300 65,800 157,100 10,368,600,000
15/01/2020 65,900 -0.10 -0.15 66,000 66,400 65,300 92,440 6,091,796,000
14/01/2020 66,500 -0.20 -0.30 66,700 67,000 65,900 14,720 978,880,000
13/01/2020 66,700 -0.30 -0.45 67,000 67,000 66,500 6,323 421,744,100
10/01/2020 67,000 1.90 2.84 65,100 67,300 65,000 13,626 912,942,000
09/01/2020 65,100 -0.90 -1.38 66,000 67,200 65,100 15,725 1,023,697,500
08/01/2020 66,000 -1.50 -2.27 67,500 66,900 65,700 16,323 1,077,318,000
07/01/2020 67,500 -0.10 -0.15 67,600 68,000 67,400 6,716 453,330,000
06/01/2020 67,600 -1.00 -1.48 68,600 68,500 67,600 12,916 873,121,600
03/01/2020 68,600 -0.40 -0.58 69,000 69,400 68,500 5,929 406,729,400
02/01/2020 69,000 0.40 0.58 68,600 69,500 68,600 8,701 600,369,000
31/12/2019 68,600 -0.80 -1.17 69,400 70,500 68,600 8,529 585,089,400
30/12/2019 69,400 0.60 0.86 68,800 69,500 68,500 13,733 953,070,200
28/12/2019 68,800 0.80 1.16 68,000 69,900 67,900 12,651 870,388,800
27/12/2019 68,800 0.80 1.16 68,000 69,900 67,900 12,651 870,388,800
26/12/2019 68,000 -0.70 -1.03 68,700 68,700 67,500 18,214 1,238,552,000
25/12/2019 68,700 -0.90 -1.31 69,600 70,200 68,700 16,522 1,135,061,400
24/12/2019 69,600 -2.40 -3.45 72,000 72,500 69,400 18,589 1,293,794,400
23/12/2019 72,000 -0.50 -0.69 72,500 73,300 72,000 32,514 2,341,008,000
21/12/2019 72,500 1.00 1.38 71,500 73,600 71,500 957,620 69,427,450,000
20/12/2019 72,500 1.00 1.38 71,500 73,600 71,500 957,620 69,427,450,000
19/12/2019 71,500 -1.50 -2.10 73,000 74,400 71,500 19,331 1,382,166,500
18/12/2019 73,000 0.80 1.10 72,200 74,600 71,600 29,277 2,137,221,000
17/12/2019 72,200 -0.50 -0.69 72,700 74,400 72,200 37,865 2,733,853,000
16/12/2019 72,700 4.70 6.46 68,000 72,700 68,000 43,404 3,155,470,800
14/12/2019 68,000 0.00 ■■ 0.00 68,000 68,300 67,000 13,754 935,272,000
13/12/2019 68,000 0.00 ■■ 0.00 68,000 68,300 67,000 13,754 935,272,000
12/12/2019 68,000 0.00 ■■ 0.00 68,000 68,400 67,600 16,936 1,151,648,000
11/12/2019 68,000 0.30 0.44 67,700 68,500 67,500 9,141 621,588,000
10/12/2019 67,700 2.00 2.95 65,700 68,900 66,000 26,786 1,813,412,200
09/12/2019 65,700 -0.10 -0.15 65,800 66,000 65,400 12,084 793,918,800
07/12/2019 65,800 -0.40 -0.61 66,200 66,200 65,000 10,819 711,890,200
06/12/2019 65,800 -0.40 -0.61 66,200 66,200 65,000 10,819 711,890,200
05/12/2019 66,200 -0.60 -0.91 66,800 67,700 66,000 10,516 696,159,200
04/12/2019 67,100 0.40 0.60 66,700 67,100 65,100 13,045 875,319,500
03/12/2019 66,700 -1.80 -2.70 68,500 68,800 66,500 19,942 1,330,131,400
02/12/2019 68,500 -1.80 -2.63 70,300 70,900 68,500 8,887 608,759,500
29/11/2019 70,300 0.20 0.28 70,100 70,400 69,800 6,707 471,502,100
28/11/2019 70,100 -0.90 -1.28 71,000 71,500 69,900 11,425 800,892,500
27/11/2019 71,000 -0.40 -0.56 71,400 71,900 71,000 10,894 773,474,000
26/11/2019 71,400 -0.70 -0.98 72,100 72,400 71,400 12,172 869,080,800
25/11/2019 72,100 1.20 1.66 70,900 72,200 70,900 11,207 808,024,700
23/11/2019 70,900 0.40 0.56 70,500 71,700 70,400 13,512 958,000,800
22/11/2019 70,900 0.40 0.56 70,500 71,700 70,400 13,512 958,000,800
21/11/2019 70,500 -1.60 -2.27 72,100 72,000 70,500 19,565 1,379,332,500
20/11/2019 72,100 -0.40 -0.55 72,500 72,300 71,900 11,868 855,682,800
19/11/2019 72,500 -0.50 -0.69 73,000 73,000 72,400 17,993 1,304,492,500
18/11/2019 73,000 -0.20 -0.27 73,200 73,500 72,900 11,059 807,307,000
15/11/2019 73,200 -0.30 -0.41 73,500 73,900 72,700 11,899 871,006,800
14/11/2019 73,500 0.50 0.68 73,000 73,600 72,600 10,587 778,144,500
13/11/2019 73,000 -0.80 -1.10 73,800 74,000 72,600 19,432 1,418,536,000
12/11/2019 73,800 0.20 0.27 73,600 74,000 73,000 13,655 1,007,739,000
11/11/2019 73,600 0.00 ■■ 0.00 73,600 74,300 73,200 13,568 998,604,800
09/11/2019 73,600 -0.50 -0.68 74,100 74,500 73,500 16,459 1,211,382,400
08/11/2019 73,600 -0.50 -0.68 74,100 74,500 73,500 16,459 1,211,382,400
07/11/2019 74,100 -1.00 -1.35 75,100 75,100 74,000 19,231 1,425,017,100
06/11/2019 75,100 -0.10 -0.13 75,200 75,400 74,700 20,136 1,512,213,600
05/11/2019 75,200 1.20 1.60 74,000 75,500 73,800 36,514 2,745,852,800
04/11/2019 74,000 1.90 2.57 72,100 74,100 72,100 41,088 3,040,512,000
01/11/2019 74,000 1.90 2.57 72,100 74,100 72,100 41,088 3,040,512,000
31/10/2019 72,100 1.30 1.80 70,800 72,900 71,400 31,885 2,298,908,500
30/10/2019 70,800 -0.10 -0.14 70,900 71,700 70,700 14,651 1,037,290,800
29/10/2019 70,900 -0.10 -0.14 71,000 71,200 70,800 9,931 704,107,900
28/10/2019 71,000 -0.50 -0.70 71,500 71,400 70,600 21,654 1,537,434,000
26/10/2019 71,500 0.80 1.12 70,700 71,600 70,700 7,356 525,954,000
25/10/2019 71,500 0.80 1.12 70,700 71,600 70,700 7,356 525,954,000
24/10/2019 70,700 -0.10 -0.14 70,800 71,000 70,500 8,456 597,839,200
23/10/2019 70,800 0.30 0.42 70,500 71,400 70,400 7,608 538,646,400
22/10/2019 70,500 -0.30 -0.43 70,800 70,800 70,200 12,485 880,192,500
21/10/2019 70,800 -0.60 -0.85 71,400 71,600 70,500 10,128 717,062,400
18/10/2019 71,400 0.10 0.14 71,300 71,600 71,300 6,189 441,894,600
17/10/2019 71,300 -0.50 -0.70 71,800 71,800 71,300 13,506 962,977,800
16/10/2019 71,800 0.20 0.28 71,600 72,000 71,500 10,468 751,602,400
15/10/2019 71,600 -0.40 -0.56 72,000 72,200 71,500 10,648 762,396,800
14/10/2019 72,000 -0.10 -0.14 72,100 72,300 72,000 10,131 729,432,000
11/10/2019 72,100 0.60 0.83 71,500 73,000 71,500 6,983 503,474,300
10/10/2019 71,500 0.30 0.42 71,200 71,800 71,000 11,993 857,499,500
09/10/2019 71,200 -0.70 -0.98 71,900 71,900 70,800 10,894 775,652,800
08/10/2019 71,900 1.20 1.67 70,700 72,000 71,000 13,311 957,060,900
07/10/2019 70,700 -2.10 -2.97 72,800 73,000 70,700 37,738 2,668,076,600
04/10/2019 72,800 -1.70 -2.34 74,500 74,800 72,800 23,640 1,720,992,000
03/10/2019 74,500 -0.30 -0.40 74,800 74,500 73,100 14,559 1,084,645,500
02/10/2019 74,800 -0.90 -1.20 75,700 76,000 74,700 14,025 1,049,070,000
01/10/2019 75,700 0.90 1.19 74,800 76,400 74,800 22,361 1,692,727,700
30/09/2019 74,800 1.50 2.01 73,300 75,900 73,500 53,897 4,031,495,600
27/09/2019 73,300 1.00 1.36 72,300 73,700 72,100 31,216 2,288,132,800
26/09/2019 72,300 0.20 0.28 72,100 72,800 71,800 21,660 1,566,018,000
25/09/2019 72,100 -1.10 -1.53 73,200 73,000 72,100 28,590 2,061,339,000
24/09/2019 73,200 0.10 0.14 73,100 73,600 72,700 8,269 605,290,800
23/09/2019 73,100 1.10 1.50 72,000 73,500 72,700 10,626 776,760,600
20/09/2019 72,000 -1.70 -2.36 73,700 73,500 72,000 143,725 10,348,200,000
19/09/2019 73,700 0.00 ■■ 0.00 73,700 74,000 73,200 11,576 853,151,200
18/09/2019 73,700 0.40 0.54 73,300 73,900 73,300 7,909 582,893,300
17/09/2019 73,300 -0.50 -0.68 73,800 73,900 73,300 9,963 730,287,900
16/09/2019 73,800 -0.50 -0.68 74,300 74,500 73,500 8,210 605,898,000
13/09/2019 74,300 0.40 0.54 73,900 74,600 73,300 9,561 710,382,300
12/09/2019 73,900 1.70 2.30 72,200 74,500 72,200 8,680 641,452,000
11/09/2019 72,200 -0.10 -0.14 72,300 72,900 71,900 14,217 1,026,467,400
10/09/2019 74,900 -0.10 -0.13 75,000 75,000 72,100 19,580 1,466,542,000
09/09/2019 75,000 -0.50 -0.67 75,500 75,500 74,700 5,472 410,400,000
06/09/2019 75,500 -0.50 -0.66 76,000 76,500 75,500 4,109 310,229,500
05/09/2019 76,000 0.00 ■■ 0.00 76,000 76,300 75,700 4,938 375,288,000
04/09/2019 76,000 0.50 0.66 75,500 76,500 75,000 12,771 970,596,000
03/09/2019 75,500 -0.50 -0.66 76,000 76,800 75,500 7,877 594,713,500
30/08/2019 76,000 0.00 ■■ 0.00 76,000 77,000 76,000 6,477 492,252,000
29/08/2019 76,000 -1.20 -1.58 77,200 76,600 76,000 16,624 1,263,424,000
28/08/2019 77,200 0.20 0.26 77,000 77,500 76,500 8,940 690,168,000
27/08/2019 77,000 -0.80 -1.04 77,800 77,800 77,000 10,789 830,753,000
26/08/2019 77,800 -0.70 -0.90 78,500 78,000 77,100 8,580 667,524,000
23/08/2019 78,500 -0.20 -0.25 78,700 78,800 77,500 9,104 714,664,000
22/08/2019 78,700 0.90 1.14 77,800 79,800 78,000 14,460 1,138,002,000
21/08/2019 77,800 0.80 1.03 77,000 77,800 76,900 8,562 666,123,600
20/08/2019 77,000 -0.70 -0.91 77,700 77,900 76,500 12,869 990,913,000
19/08/2019 77,700 0.60 0.77 77,100 77,900 76,800 4,240 329,448,000
16/08/2019 77,100 -1.30 -1.69 78,400 78,000 77,000 14,421 1,111,859,100
15/08/2019 78,400 -0.10 -0.13 78,500 78,400 76,800 9,283 727,787,200
14/08/2019 78,500 1.20 1.53 77,300 78,900 77,600 8,874 696,609,000
13/08/2019 77,300 -0.70 -0.91 78,000 78,000 77,100 15,839 1,224,354,700
12/08/2019 78,000 0.00 ■■ 0.00 78,000 78,300 78,000 3,881 302,718,000
09/08/2019 78,000 -1.90 -2.44 79,900 79,900 78,000 10,519 820,482,000
08/08/2019 79,900 4.40 5.51 75,500 80,000 75,500 19,315 1,543,268,500
07/08/2019 75,500 -1.50 -1.99 77,000 78,300 75,100 10,088 761,644,000
06/08/2019 77,000 -1.60 -2.08 78,600 78,500 77,000 17,360 1,336,720,000
05/08/2019 78,600 -4.40 -5.60 83,000 83,000 78,200 35,998 2,829,442,800
02/08/2019 83,000 -1.20 -1.45 84,200 84,200 83,000 26,872 2,230,376,000
01/08/2019 84,200 0.20 0.24 84,000 85,000 83,600 14,732 1,240,434,400
31/07/2019 84,000 -1.30 -1.55 85,300 85,300 83,900 11,778 989,352,000
30/07/2019 85,300 -0.20 -0.23 85,500 85,600 84,700 15,339 1,308,416,700
29/07/2019 85,500 0.10 0.12 85,400 85,800 84,500 15,152 1,295,496,000
26/07/2019 85,400 0.60 0.70 84,800 85,700 84,600 22,507 1,922,097,800
25/07/2019 84,800 -0.40 -0.47 85,200 85,200 84,200 17,027 1,443,889,600
24/07/2019 85,200 1.00 1.17 84,200 85,200 83,900 12,729 1,084,510,800
23/07/2019 84,200 -1.60 -1.90 85,800 86,000 84,200 15,741 1,325,392,200
22/07/2019 85,800 1.30 1.52 84,500 85,800 83,600 7,106 609,694,800
19/07/2019 84,500 -1.30 -1.54 85,800 85,900 83,900 33,831 2,858,719,500
18/07/2019 85,800 -2.20 -2.56 88,000 87,800 85,800 37,291 3,199,567,800
17/07/2019 88,000 1.60 1.82 86,400 88,600 85,700 44,109 3,881,592,000
16/07/2019 86,400 2.10 2.43 84,300 86,400 83,500 20,433 1,765,411,200
15/07/2019 84,300 -0.60 -0.71 84,900 85,100 83,000 16,375 1,380,412,500
12/07/2019 84,900 0.00 ■■ 0.00 84,900 85,600 84,900 19,243 1,633,730,700
11/07/2019 84,900 0.30 0.35 84,600 84,900 84,600 14,389 1,221,626,100
10/07/2019 84,600 1.20 1.42 83,400 84,700 83,300 28,493 2,410,507,800
09/07/2019 83,400 0.50 0.60 82,900 83,400 82,800 18,840 1,571,256,000
08/07/2019 82,900 0.00 ■■ 0.00 82,900 83,200 82,500 19,993 1,657,419,700
05/07/2019 82,900 0.20 0.24 82,700 83,200 82,000 10,645 882,470,500
04/07/2019 82,700 0.00 ■■ 0.00 82,700 83,200 82,200 16,795 1,388,946,500
03/07/2019 82,700 1.40 1.69 81,300 82,700 81,000 44,063 3,644,010,100
02/07/2019 81,300 0.20 0.25 81,100 81,400 80,800 16,871 1,371,612,300
01/07/2019 81,100 0.30 0.37 80,800 81,200 80,300 18,873 1,530,600,300
28/06/2019 80,800 -0.10 -0.12 80,900 81,000 80,300 13,001 1,050,480,800
27/06/2019 80,900 0.10 0.12 80,800 81,900 80,600 25,180 2,037,062,000
26/06/2019 80,800 0.70 0.87 80,100 80,800 79,500 48,193 3,893,994,400
25/06/2019 80,100 -0.20 -0.25 80,300 80,400 79,900 26,116 2,091,891,600
24/06/2019 80,300 0.80 1.00 79,500 80,500 78,500 56,694 4,552,528,200
21/06/2019 79,500 -0.90 -1.13 80,400 80,300 79,500 48,321 3,841,519,500
20/06/2019 80,400 0.60 0.75 79,800 80,400 79,500 38,926 3,129,650,400
19/06/2019 79,800 -0.70 -0.88 80,500 80,500 79,500 18,094 1,443,901,200
18/06/2019 80,500 0.00 ■■ 0.00 80,500 80,600 79,500 37,868 3,048,374,000
17/06/2019 80,500 0.50 0.62 80,000 80,500 79,000 25,953 2,089,216,500
16/06/2019 80,000 0.00 ■■ 0.00 80,000 80,900 79,600 43,144 3,451,520,000
14/06/2019 80,000 0.00 ■■ 0.00 80,000 80,900 79,600 43,144 3,451,520,000
13/06/2019 80,000 -0.30 -0.38 80,300 80,100 79,400 21,869 1,749,520,000
11/06/2019 79,800 0.80 1.00 79,000 79,900 78,300 39,463 3,149,147,400
10/06/2019 79,000 0.70 0.89 78,300 79,500 78,600 37,001 2,923,079,000
09/06/2019 78,300 0.50 0.64 77,800 78,500 77,600 30,577 2,394,179,100
07/06/2019 78,300 0.50 0.64 77,800 78,500 77,600 30,577 2,394,179,100
06/06/2019 77,800 0.00 ■■ 0.00 77,800 77,800 77,100 16,361 1,272,885,800
05/06/2019 77,800 0.00 ■■ 0.00 77,800 78,000 77,700 31,846 2,477,618,800
04/06/2019 77,800 0.50 0.64 77,300 77,900 76,900 32,536 2,531,300,800
03/06/2019 77,300 0.50 0.65 76,800 77,500 75,000 38,409 2,969,015,700
02/06/2019 76,800 -0.70 -0.91 77,500 77,500 76,300 32,017 2,458,905,600
31/05/2019 76,800 -0.70 -0.91 77,500 77,500 76,300 32,017 2,458,905,600
30/05/2019 77,500 0.40 0.52 77,100 77,900 77,000 28,957 2,244,167,500
29/05/2019 77,100 0.80 1.04 76,300 77,100 76,000 18,386 1,417,560,600
28/05/2019 76,300 0.00 ■■ 0.00 76,300 77,000 75,300 27,815 2,122,284,500
27/05/2019 76,300 -0.90 -1.18 77,200 77,500 76,300 19,581 1,494,030,300
26/05/2019 77,200 -1.40 -1.81 78,600 78,400 76,000 45,239 3,492,450,800
24/05/2019 77,200 -1.40 -1.81 78,600 78,400 76,000 45,239 3,492,450,800
23/05/2019 78,600 0.30 0.38 78,300 78,700 77,900 23,805 1,871,073,000
22/05/2019 78,300 -0.90 -1.15 79,200 79,700 78,100 34,103 2,670,264,900
21/05/2019 79,200 0.60 0.76 78,600 79,800 78,700 43,905 3,477,276,000
20/05/2019 78,600 0.20 0.25 78,400 78,900 77,900 39,358 3,093,538,800
19/05/2019 78,400 0.40 0.51 78,000 79,000 77,900 45,593 3,574,491,200
17/05/2019 78,400 0.40 0.51 78,000 79,000 77,900 45,593 3,574,491,200
16/05/2019 78,000 -1.00 -1.28 79,000 79,500 77,800 52,321 4,081,038,000
15/05/2019 79,000 1.20 1.52 77,800 79,200 78,000 57,112 4,511,848,000
14/05/2019 77,800 1.70 2.19 76,100 78,000 74,800 82,624 6,428,147,200
13/05/2019 76,100 2.80 3.68 73,300 76,800 73,300 72,489 5,516,412,900
12/05/2019 73,300 0.50 0.68 72,800 74,000 72,300 47,044 3,448,325,200
10/05/2019 73,300 0.50 0.68 72,800 74,000 72,300 47,044 3,448,325,200
09/05/2019 72,800 -2.20 -3.02 75,000 74,500 72,000 106,021 7,718,328,800
08/05/2019 75,000 -2.00 -2.67 77,000 77,500 74,700 51,813 3,885,975,000
07/05/2019 77,000 4.10 5.32 72,900 77,000 72,900 85,518 6,584,886,000
06/05/2019 72,900 -3.80 -5.21 76,700 76,000 71,400 197,755 14,416,339,500
05/05/2019 76,700 -5.70 -7.43 82,400 76,700 76,700 8,625 661,537,500
03/05/2019 76,700 -5.70 -7.43 82,400 76,700 76,700 8,625 661,537,500
02/05/2019 82,400 -6.20 -7.52 88,600 82,400 82,400 16,429 1,353,749,600
01/05/2019 88,600 -0.80 -0.90 89,400 89,400 87,400 9,034 800,412,400
30/04/2019 88,600 -0.80 -0.90 89,400 89,400 87,400 9,034 800,412,400
29/04/2019 88,600 -0.80 -0.90 89,400 89,400 87,400 9,034 800,412,400
28/04/2019 88,600 -0.80 -0.90 89,400 89,400 87,400 9,034 800,412,400
26/04/2019 88,600 -0.80 -0.90 89,400 89,400 87,400 9,034 800,412,400
25/04/2019 89,400 -1.50 -1.68 90,900 92,000 89,400 10,227 914,293,800
24/04/2019 90,900 -0.90 -0.99 91,800 92,000 90,900 1,656 150,530,400
23/04/2019 91,800 1.50 1.63 90,300 91,800 89,000 3,060 280,908,000
22/04/2019 90,300 -1.20 -1.33 91,500 91,500 90,000 2,292 206,967,600
21/04/2019 91,500 0.50 0.55 91,000 92,100 91,000 1,456 133,224,000
19/04/2019 91,500 0.50 0.55 91,000 92,100 91,000 1,456 133,224,000
18/04/2019 91,000 -0.20 -0.22 91,200 92,000 90,800 4,545 413,595,000
17/04/2019 91,200 -0.10 -0.11 91,300 92,900 90,400 9,582 873,878,400
16/04/2019 91,300 -1.00 -1.10 92,300 92,300 90,000 4,052 369,947,600
15/04/2019 92,300 -1.60 -1.73 93,900 94,000 92,300 11,523 1,063,572,900
12/04/2019 92,300 -1.60 -1.73 93,900 94,000 92,300 11,523 1,063,572,900
11/04/2019 93,900 -0.60 -0.64 94,500 94,500 93,600 4,690 440,391,000
10/04/2019 94,500 -0.50 -0.53 95,000 94,900 93,000 3,606 340,767,000
09/04/2019 95,000 0.90 0.95 94,100 95,000 94,100 14,163 1,345,485,000
08/04/2019 94,100 0.40 0.43 93,700 94,400 93,900 6,706 631,034,600
05/04/2019 93,700 -0.30 -0.32 94,000 94,100 93,700 2,114 198,081,800
04/04/2019 94,000 1.00 1.06 93,000 94,100 93,000 4,815 452,610,000
03/04/2019 93,000 -1.30 -1.40 94,300 94,900 92,500 10,981 1,021,233,000
02/04/2019 94,300 -0.70 -0.74 95,000 96,200 93,600 7,122 671,604,600
01/04/2019 95,000 0.00 ■■ 0.00 95,000 96,000 94,000 7,541 716,395,000
31/03/2019 95,800 0.80 0.84 95,000 101,600 95,000 257,850 24,702,030,000
29/03/2019 95,000 -1.00 -1.05 96,000 97,400 95,000 14,806 1,406,570,000
28/03/2019 96,000 0.30 0.31 95,700 96,400 93,000 3,903 374,688,000
27/03/2019 95,700 1.10 1.15 94,600 96,500 94,800 4,750 454,575,000
26/03/2019 94,600 -0.90 -0.95 95,500 95,800 94,600 7,526 711,959,600
25/03/2019 95,600 -0.50 -0.52 96,100 96,100 95,500 7,675 733,730,000
22/03/2019 96,100 0.10 0.10 96,000 96,500 95,600 7,266 698,262,600
21/03/2019 96,000 -1.60 -1.67 97,600 98,200 96,000 8,167 784,032,000
20/03/2019 97,600 2.30 2.36 95,300 97,900 95,300 21,906 2,138,025,600
19/03/2019 95,300 0.30 0.31 95,000 96,000 94,700 20,331 1,937,544,300
18/03/2019 95,000 -1.30 -1.37 96,300 97,000 95,000 12,248 1,163,560,000
15/03/2019 96,300 0.50 0.52 95,800 97,100 96,000 48,591 4,679,313,300
14/03/2019 95,800 -0.20 -0.21 96,000 97,500 95,800 10,530 1,008,774,000
13/03/2019 96,000 0.20 0.21 95,800 97,000 95,900 15,848 1,521,408,000
12/03/2019 95,800 0.20 0.21 95,600 96,700 95,700 19,916 1,907,952,800
11/03/2019 95,600 0.20 0.21 95,400 96,100 95,400 9,278 886,976,800
08/03/2019 95,400 -1.20 -1.26 96,600 96,000 95,000 4,927 470,035,800
07/03/2019 96,600 -1.40 -1.45 98,000 98,500 96,500 9,291 897,510,600
06/03/2019 98,000 -0.30 -0.31 98,300 98,500 97,300 7,331 718,438,000
05/03/2019 98,300 1.80 1.83 96,500 98,400 95,100 30,085 2,957,355,500
04/03/2019 96,500 2.80 2.90 93,700 96,800 93,700 11,945 1,152,692,500
01/03/2019 93,700 -0.30 -0.32 94,000 94,500 93,300 5,632 527,718,400
28/02/2019 94,000 -1.20 -1.28 95,200 95,800 93,600 15,304 1,438,576,000
27/02/2019 95,200 2.00 2.10 93,200 95,500 93,300 7,407 705,146,400
26/02/2019 93,200 -1.70 -1.82 94,900 95,900 93,000 11,457 1,067,792,400
25/02/2019 94,900 -1.60 -1.69 96,500 97,400 94,600 18,088 1,716,551,200
22/02/2019 96,500 1.10 1.14 95,400 97,900 95,000 14,733 1,421,734,500
21/02/2019 95,400 -0.60 -0.63 96,000 96,000 95,200 11,410 1,088,514,000
20/02/2019 96,000 1.80 1.88 94,200 96,500 94,000 8,813 846,048,000
19/02/2019 94,200 1.20 1.27 93,000 94,900 93,100 3,077 289,853,400
18/02/2019 93,000 -2.50 -2.69 95,500 96,800 92,200 9,167 852,531,000
15/02/2019 95,500 -0.80 -0.84 96,300 97,700 95,000 8,823 842,596,500
14/02/2019 96,300 -0.20 -0.21 96,500 98,500 96,300 12,204 1,175,245,200
13/02/2019 96,500 1.40 1.45 95,100 98,000 94,500 11,196 1,080,414,000
12/02/2019 95,100 -0.40 -0.42 95,500 95,500 95,000 7,786 740,448,600
11/02/2019 95,500 -0.20 -0.21 95,700 95,700 95,000 6,448 615,784,000
01/02/2019 95,700 3.50 3.66 92,200 96,000 93,300 5,477 524,148,900
31/01/2019 92,200 -4.30 -4.66 96,500 97,000 92,200 7,954 733,358,800
30/01/2019 96,500 2.10 2.18 94,400 96,800 90,600 12,561 1,212,136,500
29/01/2019 94,400 1.30 1.38 93,100 94,400 92,100 5,158 486,915,200
28/01/2019 93,100 1.20 1.29 91,900 93,900 92,000 3,918 364,765,800
25/01/2019 91,900 1.60 1.74 90,300 92,000 90,300 2,149 197,493,100
24/01/2019 90,300 0.00 ■■ 0.00 90,300 91,500 90,000 3,349,000 302,414,700,000
23/01/2019 90,300 0.30 0.33 90,000 91,900 90,000 4,787,000 432,266,100,000
22/01/2019 90,000 -2.00 -2.22 92,000 92,400 90,000 5,779,000 520,110,000,000
21/01/2019 92,000 0.10 0.11 91,900 92,500 91,000 22,660 2,084,720,000
18/01/2019 91,900 0.10 0.11 91,900 92,000 90,100 38,310 3,520,689,000
17/01/2019 91,900 1.90 2.07 90,000 92,400 90,000 51,470 4,730,093,000
16/01/2019 90,000 1.30 1.44 88,700 90,000 88,800 41,990 3,779,100,000
15/01/2019 88,700 0.20 0.23 88,500 89,400 88,100 42,400 3,760,880,000
14/01/2019 88,500 -1.90 -2.15 90,400 90,300 88,000 26,560 2,350,560,000
11/01/2019 90,400 0.90 1.00 89,500 90,900 89,500 32,020 2,894,608,000
10/01/2019 89,500 0.50 0.56 89,000 90,100 88,100 49,800 4,457,100,000
09/01/2019 89,000 0.80 0.90 88,200 90,000 86,000 100,610 8,954,290,000
08/01/2019 88,200 -0.40 -0.45 88,600 88,600 88,000 36,610 3,229,002,000
07/01/2019 88,600 -0.70 -0.79 88,600 90,800 87,700 92,970 8,237,142,000
04/01/2019 88,600 -0.60 -0.68 89,200 89,200 86,000 96,940 8,588,884,000
03/01/2019 89,200 0.20 0.22 89,000 91,000 88,400 55,310 4,933,652,000
02/01/2019 89,000 0.90 1.01 89,000 90,900 89,000 87,080 7,750,120,000
30/12/2018 89,000 -3.30 -3.71 92,300 93,000 89,000 58,390 5,196,710,000
28/12/2018 89,000 -3.30 -3.71 92,300 93,000 89,000 58,390 5,196,710,000
27/12/2018 92,300 1.60 1.73 90,700 93,500 92,000 22,060 2,036,138,000
26/12/2018 90,700 -1.30 -1.43 92,000 92,000 90,200 86,530 7,848,271,000
25/12/2018 92,000 -0.10 -0.11 92,000 92,700 89,300 38,890 3,577,880,000
24/12/2018 92,000 -3.20 -3.48 95,200 95,200 92,000 60,340 5,551,280,000
23/12/2018 95,200 1.90 2.00 93,300 95,200 92,000 120,930 11,512,536,000
21/12/2018 95,200 1.90 2.00 93,300 95,200 92,000 120,930 11,512,536,000
20/12/2018 93,300 2.30 2.47 91,000 94,000 91,000 76,800 7,165,440,000
19/12/2018 91,000 -3.00 -3.30 94,000 94,900 91,000 148,480 13,511,680,000
18/12/2018 94,000 -4.60 -4.89 98,600 98,600 93,200 140,910 13,245,540,000
17/12/2018 98,600 -0.80 -0.81 99,400 100,000 97,500 50,810 5,009,866,000
16/12/2018 99,400 -1.60 -1.61 101,000 100,900 99,400 87,660 8,713,404,000
14/12/2018 99,400 -1.60 -1.61 101,000 100,900 99,400 87,660 8,713,404,000
13/12/2018 101,000 -1.00 -0.99 102,000 102,000 101,000 76,620 7,738,620,000
12/12/2018 102,000 1.70 1.67 100,300 104,000 101,100 106,070 10,819,140,000
11/12/2018 100,300 -1.50 -1.50 101,800 101,800 99,500 72,940 7,315,882,000
10/12/2018 101,800 -0.60 -0.59 102,400 103,000 100,000 41,210 4,195,178,000
09/12/2018 102,400 0.60 0.59 101,800 103,000 100,500 90,430 9,260,032,000
07/12/2018 102,400 0.60 0.59 101,800 103,000 100,500 90,430 9,260,032,000
06/12/2018 101,800 -0.70 -0.69 102,500 102,500 100,800 70,600 7,187,080,000
05/12/2018 102,500 4.30 4.20 98,200 102,500 97,000 190,820 19,559,050,000
04/12/2018 98,200 0.90 0.92 97,300 98,600 97,400 62,390 6,126,698,000
03/12/2018 97,300 1.50 1.54 95,800 99,000 96,800 60,370 5,874,001,000
30/11/2018 95,800 0.80 0.84 95,000 101,600 95,000 257,850 24,702,030,000
29/11/2018 95,000 -2.30 -2.42 97,300 96,300 95,000 58,130 5,522,350,000
28/11/2018 97,300 -0.30 -0.31 97,600 97,600 96,000 34,180 3,325,714,000
27/11/2018 97,600 -0.30 -0.31 97,900 97,900 96,200 72,990 7,123,824,000
26/11/2018 97,900 -0.50 -0.51 97,900 97,900 97,100 138,330 13,542,507,000
25/11/2018 97,900 1.70 1.74 96,200 97,900 95,900 74,860 7,328,794,000
23/11/2018 97,900 1.70 1.74 96,200 97,900 95,900 74,860 7,328,794,000
22/11/2018 96,200 2.20 2.29 94,000 96,200 93,600 62,530 6,015,386,000
21/11/2018 94,000 -0.70 -0.74 94,700 94,500 93,000 40,110 3,770,340,000
20/11/2018 94,700 -0.30 -0.32 95,000 95,100 93,000 53,000 5,019,100,000
19/11/2018 95,000 0.20 0.21 94,800 95,000 93,000 63,740 6,055,300,000
16/11/2018 94,800 0.80 0.84 94,000 95,900 94,000 41,790 3,961,692,000
15/11/2018 94,000 -4.00 -4.26 98,000 96,500 94,000 81,850 7,693,900,000
14/11/2018 98,000 -1.00 -1.02 99,000 99,000 97,000 89,250 8,746,500,000
13/11/2018 99,000 1.40 1.41 97,600 99,000 96,000 60,710 6,010,290,000
12/11/2018 97,600 1.90 1.95 95,700 98,200 95,000 88,770 8,663,952,000
09/11/2018 95,700 1.50 1.57 94,200 96,000 94,000 51,740 4,951,518,000
08/11/2018 94,200 -0.10 -0.11 94,300 95,500 90,100 105,260 9,915,492,000
07/11/2018 94,300 0.80 0.85 93,500 95,900 92,600 11,550 1,089,165,000
06/11/2018 93,500 0.60 0.64 92,900 94,000 92,600 44,440 4,155,140,000
05/11/2018 92,900 -2.90 -3.12 95,800 95,700 92,500 86,550 8,040,495,000
02/11/2018 95,800 -2.70 -2.82 98,500 98,900 95,500 94,690 9,071,302,000
01/11/2018 98,500 0.40 0.41 98,100 98,600 97,700 277,060 27,290,410,000
31/10/2018 98,100 1.70 1.73 96,400 99,000 96,000 273,050 26,786,205,000
30/10/2018 96,400 1.70 1.76 94,700 96,500 91,500 229,710 22,144,044,000
29/10/2018 94,700 1.20 1.27 93,500 94,700 92,000 144,560 13,689,832,000
28/10/2018 93,500 0.60 0.64 92,900 93,500 89,900 141,820 13,260,170,000
26/10/2018 93,500 0.60 0.64 92,900 93,500 89,900 141,820 13,260,170,000
25/10/2018 92,900 -0.10 -0.11 93,000 92,900 87,100 139,280 12,939,112,000
24/10/2018 93,000 1.00 1.08 92,000 93,000 89,500 84,930 7,898,490,000
23/10/2018 92,000 0.20 0.22 91,800 92,000 90,600 67,890 6,245,880,000
22/10/2018 91,800 -0.20 -0.22 92,000 92,900 91,400 29,130 2,674,134,000
21/10/2018 92,000 -0.20 -0.22 92,200 92,600 90,500 67,550 6,214,600,000
19/10/2018 92,000 -0.20 -0.22 92,200 92,600 90,500 67,550 6,214,600,000
18/10/2018 92,200 2.70 2.93 89,500 92,500 89,300 64,260 5,924,772,000
17/10/2018 89,500 0.10 0.11 89,400 90,400 89,400 44,560 3,988,120,000
16/10/2018 89,400 -0.60 -0.67 90,000 90,000 88,100 57,750 5,162,850,000
15/10/2018 90,000 -1.00 -1.11 91,000 91,000 86,100 69,370 6,243,300,000
14/10/2018 91,000 3.40 3.74 87,600 91,000 84,700 137,360 12,499,760,000
12/10/2018 91,000 3.40 3.74 87,600 91,000 84,700 137,360 12,499,760,000
11/10/2018 87,600 -4.40 -5.02 92,000 89,100 85,600 193,090 16,914,684,000
10/10/2018 92,000 -0.60 -0.65 92,600 93,000 91,000 121,780 11,203,760,000
09/10/2018 92,600 -0.50 -0.54 93,100 95,500 92,600 20,800 1,926,080,000
08/10/2018 93,100 -2.90 -3.11 96,000 96,000 92,500 82,280 7,660,268,000
07/10/2018 96,000 0.50 0.52 95,500 97,000 95,400 26,760 2,568,960,000
05/10/2018 96,000 0.50 0.52 95,500 97,000 95,400 26,760 2,568,960,000
04/10/2018 95,500 -0.50 -0.52 96,000 96,000 94,000 38,220 3,650,010,000
03/10/2018 96,000 0.60 0.63 96,000 97,500 95,200 10,110 970,560,000
02/10/2018 96,000 -1.00 -1.04 97,000 98,000 96,000 69,440 6,666,240,000
01/10/2018 97,000 -1.00 -1.03 98,000 98,000 96,800 60,200 5,839,400,000
30/09/2018 98,000 -0.40 -0.41 98,400 99,300 97,400 45,070 4,416,860,000
28/09/2018 98,000 -0.40 -0.41 98,400 99,300 97,400 45,070 4,416,860,000
27/09/2018 98,400 3.40 3.46 95,000 98,400 95,000 101,430 9,980,712,000
26/09/2018 95,000 -2.00 -2.11 97,000 97,000 95,000 49,360 4,689,200,000
25/09/2018 97,000 -0.70 -0.72 97,700 97,700 94,000 24,830 2,408,510,000
24/09/2018 97,700 -0.20 -0.20 97,700 98,500 97,000 11,960 1,168,492,000
21/09/2018 97,700 -0.30 -0.31 98,000 99,000 96,500 266,280 26,015,556,000
20/09/2018 98,000 0.50 0.51 97,500 98,000 94,600 44,550 4,365,900,000
19/09/2018 97,500 0.50 0.51 97,000 98,000 93,000 89,870 8,762,325,000
18/09/2018 97,000 3.00 3.09 94,000 97,000 93,000 91,820 8,906,540,000
17/09/2018 94,000 -3.70 -3.94 97,700 97,000 93,200 70,650 6,641,100,000
14/09/2018 97,700 -1.30 -1.33 99,000 99,000 97,400 59,810 5,843,437,000
13/09/2018 99,000 4.00 4.04 95,000 101,000 94,100 260,180 25,757,820,000
12/09/2018 95,000 -0.70 -0.74 95,700 96,000 94,000 215,930 20,513,350,000
11/09/2018 95,700 6.20 6.48 89,500 95,700 89,500 165,280 15,817,296,000
10/09/2018 89,500 1.10 1.23 88,400 90,900 88,500 41,160 3,683,820,000
07/09/2018 88,400 2.40 2.71 86,000 89,500 86,000 44,030 3,892,252,000
06/09/2018 86,000 -2.50 -2.91 88,500 88,600 85,900 142,290 12,236,940,000
05/09/2018 88,500 -1.80 -2.03 90,300 91,000 87,500 59,550 5,270,175,000
04/09/2018 90,300 -2.20 -2.44 92,500 92,900 89,700 90,260 8,150,478,000
03/09/2018 92,500 0.90 0.97 91,600 93,400 91,600 115,500 10,683,750,000
31/08/2018 92,500 0.90 0.97 91,600 93,400 91,600 115,500 10,683,750,000
30/08/2018 91,600 0.50 0.55 91,100 92,000 91,000 23,980 2,196,568,000
29/08/2018 91,100 0.20 0.22 90,900 91,500 90,200 86,860 7,912,946,000
28/08/2018 90,900 0.40 0.44 90,900 91,300 90,000 63,100 5,735,790,000
27/08/2018 90,900 2.80 3.08 88,100 90,900 88,200 121,260 11,022,534,000
24/08/2018 88,100 -2.90 -3.29 91,000 91,500 88,100 163,000 14,360,300,000
23/08/2018 91,000 3.50 3.85 87,500 91,600 86,500 219,700 19,992,700,000
22/08/2018 87,500 4.00 4.57 83,500 87,500 84,000 216,960 18,984,000,000
21/08/2018 83,500 -0.50 -0.60 84,000 84,000 82,700 44,010 3,674,835,000
20/08/2018 84,000 -0.20 -0.24 84,200 84,400 83,200 100,990 8,483,160,000
17/08/2018 84,200 2.30 2.73 81,900 84,500 81,600 156,220 13,153,724,000
16/08/2018 81,900 1.30 1.59 80,600 81,900 78,500 90,740 7,431,606,000
15/08/2018 80,600 -2.10 -2.61 82,700 83,700 80,000 80,900 6,520,540,000
14/08/2018 82,700 -0.30 -0.36 83,000 83,900 82,500 42,550 3,518,885,000
13/08/2018 83,000 -1.50 -1.81 84,500 84,500 81,500 127,080 10,547,640,000
10/08/2018 84,500 2.50 2.96 82,000 84,500 82,000 195,740 16,540,030,000
09/08/2018 82,000 2.50 3.05 79,500 82,700 80,000 173,410 14,219,620,000
08/08/2018 79,500 2.40 3.02 77,100 80,000 77,300 148,230 11,784,285,000
07/08/2018 77,100 1.10 1.43 76,000 80,000 75,400 268,970 20,737,587,000
06/08/2018 76,000 -2.00 -2.63 78,000 78,600 76,000 119,440 9,077,440,000
03/08/2018 78,000 2.00 2.56 76,000 78,400 76,000 139,050 10,845,900,000
02/08/2018 76,000 -1.00 -1.32 77,000 77,000 75,200 53,630 4,075,880,000
01/08/2018 78,000 -0.10 -0.13 78,100 79,100 77,000 98,080 7,650,240,000
31/07/2018 78,100 3.10 3.97 75,000 79,000 75,000 200,730 15,677,013,000
30/07/2018 75,000 1.10 1.47 73,900 75,900 74,200 101,720 7,629,000,000
29/07/2018 73,900 -0.10 -0.14 74,000 75,000 73,300 47,650 3,521,335,000
27/07/2018 73,900 -0.10 -0.14 74,000 75,000 73,300 47,650 3,521,335,000
26/07/2018 74,000 -1.00 -1.35 75,000 75,000 73,500 70,180 5,193,320,000
25/07/2018 75,000 1.00 1.33 74,000 75,800 73,500 212,940 15,970,500,000
24/07/2018 74,000 0.30 0.41 73,700 74,900 73,200 94,220 6,972,280,000
23/07/2018 73,700 2.70 3.66 71,000 75,000 73,000 115,550 8,516,035,000
22/07/2018 71,000 -4.50 -6.34 75,500 77,000 71,000 374,000 26,554,000,000
20/07/2018 71,000 -4.50 -6.34 75,500 77,000 71,000 374,000 26,554,000,000
19/07/2018 75,500 1.60 2.12 73,900 78,000 73,600 211,380 15,959,190,000
18/07/2018 73,900 0.90 1.22 73,000 74,200 72,500 133,560 9,870,084,000
17/07/2018 73,000 -2.60 -3.56 75,600 75,000 72,500 133,930 9,776,890,000
16/07/2018 75,600 1.30 1.72 74,300 76,000 73,500 84,450 6,384,420,000
15/07/2018 74,300 1.80 2.42 72,500 74,800 72,100 91,850 6,824,455,000
13/07/2018 74,300 1.80 2.42 72,500 74,800 72,100 91,850 6,824,455,000
12/07/2018 72,500 1.00 1.38 71,500 73,000 69,000 170,830 12,385,175,000
11/07/2018 71,500 -0.50 -0.70 72,000 73,500 70,600 150,480 10,759,320,000
10/07/2018 72,000 -2.20 -3.06 74,200 75,900 72,000 94,660 6,815,520,000
09/07/2018 74,200 -0.80 -1.08 75,000 77,000 74,000 45,850 3,402,070,000
08/07/2018 75,000 4.80 6.40 70,200 75,100 70,300 111,800 8,385,000,000
06/07/2018 75,000 4.80 6.40 70,200 75,100 70,300 111,800 8,385,000,000
05/07/2018 70,200 -0.80 -1.14 71,000 72,000 70,000 103,070 7,235,514,000
04/07/2018 71,000 -2.50 -3.52 73,500 73,600 70,500 246,150 17,476,650,000
03/07/2018 73,500 -3.50 -4.76 77,000 78,100 73,500 122,740 9,021,390,000
02/07/2018 77,000 -4.30 -5.58 81,300 82,900 76,000 128,870 9,922,990,000
01/07/2018 81,300 -0.40 -0.49 81,700 0 0 61,050 4,963,365,000
29/06/2018 81,300 -0.40 -0.49 81,700 82,500 79,500 61,050 4,963,365,000
28/06/2018 81,700 -1.60 -1.96 83,300 83,900 81,700 65,050 5,314,585,000
27/06/2018 83,300 -0.70 -0.84 84,000 85,500 82,500 58,030 4,833,899,000
26/06/2018 84,000 -2.70 -3.21 86,700 86,000 82,100 56,020 4,705,680,000
25/06/2018 86,700 1.70 1.96 85,000 88,700 85,200 51,420 4,458,114,000
22/06/2018 85,000 4.00 4.71 81,000 85,000 79,100 97,890 8,320,650,000
21/06/2018 81,000 -2.00 -2.47 83,000 84,000 81,000 279,010 22,599,810,000
20/06/2018 83,000 1.00 1.20 82,000 84,900 80,000 167,530 13,904,990,000
19/06/2018 82,000 -4.00 -4.88 86,000 86,000 80,000 368,890 30,248,980,000
18/06/2018 86,000 0.50 0.58 85,500 88,000 85,700 113,900 9,795,400,000
17/06/2018 85,500 -1.50 -1.75 87,000 90,000 85,500 266,020 22,744,710,000
15/06/2018 85,500 -1.50 -1.75 87,000 90,000 85,500 266,020 22,744,710,000
14/06/2018 87,000 -5.50 -6.32 92,500 93,500 87,000 161,270 14,030,490,000
13/06/2018 92,500 -0.90 -0.97 93,400 94,000 91,500 51,520 4,765,600,000
12/06/2018 93,400 -2.50 -2.68 95,900 96,100 90,000 107,080 10,001,272,000
11/06/2018 95,900 -0.10 -0.10 95,900 96,200 94,500 129,690 12,437,271,000
10/06/2018 95,900 -1.40 -1.46 95,900 96,100 94,000 151,200 14,500,080,000
08/06/2018 95,900 -1.40 -1.46 95,900 96,100 94,000 151,200 14,500,080,000
07/06/2018 95,900 0.80 0.83 95,100 96,000 94,500 144,280 13,836,452,000
06/06/2018 95,100 0.20 0.21 94,900 96,000 93,000 64,750 6,157,725,000
05/06/2018 94,900 -0.30 -0.32 94,900 95,300 93,100 167,290 15,875,821,000
04/06/2018 94,900 4.20 4.43 90,700 95,000 90,700 111,900 10,619,310,000
03/06/2018 90,700 4.20 4.63 86,500 90,900 86,000 119,650 10,852,255,000
01/06/2018 90,700 4.20 4.63 86,500 90,900 86,000 119,650 10,852,255,000
31/05/2018 86,500 1.60 1.85 84,900 88,500 84,000 129,490 11,200,885,000
30/05/2018 84,900 1.50 1.77 83,400 86,000 83,400 97,520 8,279,448,000
29/05/2018 83,400 1.40 1.68 82,000 85,200 81,000 136,660 11,397,444,000
28/05/2018 82,000 -4.00 -4.88 86,000 87,000 81,200 180,550 14,805,100,000
27/05/2018 86,000 1.00 1.16 86,000 88,300 85,500 216,540 18,622,440,000
25/05/2018 86,000 1.00 1.16 86,000 88,300 85,500 216,540 18,622,440,000
24/05/2018 86,000 -1.00 -1.16 87,000 90,000 85,000 230,600 19,831,600,000
23/05/2018 87,000 3.00 3.45 84,000 87,000 84,000 213,130 18,542,310,000
22/05/2018 84,000 -6.30 -7.50 90,300 90,300 84,000 194,180 16,311,120,000
21/05/2018 90,300 -6.70 -7.42 97,000 97,000 90,300 260,300 23,505,090,000
20/05/2018 97,000 3.10 3.20 93,900 97,000 90,900 174,980 16,973,060,000
18/05/2018 97,000 3.10 3.20 93,900 97,000 90,900 174,980 16,973,060,000
17/05/2018 93,900 -4.40 -4.69 98,300 102,000 93,900 136,410 12,808,899,000
16/05/2018 98,300 -3.70 -3.76 102,000 100,700 96,100 170,840 16,793,572,000
15/05/2018 102,000 6.10 5.98 95,900 102,600 97,000 245,240 25,014,480,000
14/05/2018 95,900 1.90 1.98 94,000 96,000 93,800 168,220 16,132,298,000
13/05/2018 94,000 -1.40 -1.49 95,400 95,500 92,500 136,910 12,869,540,000
11/05/2018 94,000 -1.40 -1.49 95,400 95,500 92,500 136,910 12,869,540,000
10/05/2018 95,400 1.40 1.47 94,000 96,500 94,000 238,180 22,722,372,000
09/05/2018 94,000 -2.50 -2.66 96,500 96,600 93,500 237,490 22,324,060,000
08/05/2018 96,500 4.50 4.66 92,000 97,000 90,500 163,840 15,810,560,000
07/05/2018 92,000 4.90 5.33 87,100 92,000 87,000 68,590 6,310,280,000
05/05/2018 87,100 -2.70 -3.10 89,800 92,500 87,100 143,370 12,487,527,000
04/05/2018 87,100 -2.70 -3.10 89,800 92,500 87,100 143,370 12,487,527,000
03/05/2018 89,800 2.80 3.12 87,000 91,000 83,100 268,660 24,125,668,000
02/05/2018 87,000 -5.00 -5.75 92,000 98,300 85,600 271,870 23,652,690,000
30/04/2018 92,000 -1.00 -1.09 93,000 97,000 92,000 595,330 54,770,360,000
27/04/2018 92,000 -1.00 -1.09 93,000 97,000 92,000 595,330 54,770,360,000
26/04/2018 93,000 -7.00 -7.53 100,000 101,000 93,000 643,400 59,836,200,000
25/04/2018 100,000 4.00 4.00 96,000 102,700 94,000 254,570 25,457,000,000
24/04/2018 100,000 4.00 4.00 96,000 102,700 94,000 254,570 25,457,000,000
23/04/2018 96,000 -3.00 -3.13 99,000 103,000 96,000 213,290 20,475,840,000
20/04/2018 99,000 4.00 4.04 95,000 100,000 95,000 430,600 42,629,400,000
19/04/2018 95,000 -7.00 -7.37 102,000 103,800 95,000 398,040 37,813,800,000
18/04/2018 102,000 -5.00 -4.90 107,000 108,400 102,000 390,540 39,835,080,000
13/04/2018 104,200 -2.40 -2.30 106,600 106,600 104,200 198,750 20,709,750,000
12/04/2018 106,600 -0.20 -0.19 106,800 106,600 101,100 501,420 53,451,372,000
11/04/2018 106,800 -1.10 -1.03 107,900 111,000 106,800 515,170 55,020,156,000
10/04/2018 107,900 2.40 2.22 105,500 109,500 105,500 301,690 32,552,351,000
09/04/2018 105,500 -2.00 -1.90 107,500 108,000 105,000 432,470 45,625,585,000
06/04/2018 107,500 0.30 0.28 107,200 109,900 107,000 417,700 44,902,750,000
05/04/2018 107,200 6.20 5.78 101,000 108,000 101,000 503,350 53,959,120,000
04/04/2018 101,000 0.50 0.50 100,500 105,000 100,500 355,890 35,944,890,000
03/04/2018 100,500 3.40 3.38 97,100 102,900 98,000 577,200 58,008,600,000
02/04/2018 97,100 2.60 2.68 94,500 100,000 95,000 330,990 32,139,129,000
30/03/2018 94,500 1.50 1.59 93,000 95,000 90,800 324,360 30,652,020,000
29/03/2018 93,000 -1.00 -1.08 94,000 96,100 93,000 343,480 31,943,640,000
28/03/2018 94,000 1.00 1.06 93,000 94,800 91,000 366,680 34,467,920,000
27/03/2018 93,000 0.10 0.11 93,000 97,900 92,000 751,940 69,930,420,000
26/03/2018 93,000 5.30 5.70 87,700 93,800 87,700 533,200 49,587,600,000
23/03/2018 87,700 -4.30 -4.90 92,000 90,000 85,600 471,720 41,369,844,000
22/03/2018 92,000 2.00 2.17 90,000 92,500 90,000 511,740 47,080,080,000
21/03/2018 90,000 3.90 4.33 86,100 90,000 86,600 585,540 52,698,600,000
20/03/2018 86,100 -0.90 -1.05 87,000 88,300 86,100 279,880 24,097,668,000
19/03/2018 87,000 2.80 3.22 83,000 87,000 83,000 359,640 31,288,680,000
16/03/2018 83,000 -1.20 -1.45 83,000 84,900 83,000 253,720 21,058,760,000
15/03/2018 83,000 -1.20 -1.45 84,200 85,000 82,800 150,100 12,458,300,000
14/03/2018 84,200 0.40 0.48 83,800 85,300 83,000 364,050 30,653,010,000
13/03/2018 83,800 -0.80 -0.95 84,600 85,100 83,200 169,620 14,214,156,000
12/03/2018 84,600 3.60 4.26 81,000 84,000 81,500 257,030 21,744,738,000
09/03/2018 83,900 2.90 3.46 81,000 84,000 81,500 374,750 31,441,525,000
08/03/2018 81,000 2.10 2.59 78,900 81,400 78,900 229,500 18,589,500,000
07/03/2018 78,900 -4.10 -5.20 83,000 84,900 78,000 474,280 37,420,692,000
06/03/2018 83,000 -1.00 -1.20 84,000 85,000 82,000 223,650 18,562,950,000
05/03/2018 84,000 1.60 1.90 82,400 86,000 83,000 349,010 29,316,840,000
02/03/2018 82,400 -0.10 -0.12 82,500 83,500 80,000 346,050 28,514,520,000
01/03/2018 82,500 -1.20 -1.45 83,700 83,800 82,100 305,660 25,216,950,000
28/02/2018 83,700 -2.50 -2.99 86,200 86,000 83,000 506,890 42,426,693,000
27/02/2018 86,200 0.20 0.23 86,000 88,000 85,000 200,020 17,241,724,000
26/02/2018 86,000 1.20 1.40 84,800 88,100 84,800 387,790 33,349,940,000
23/02/2018 84,800 4.80 5.66 80,000 84,800 80,500 622,650 52,800,720,000
22/02/2018 80,000 -0.20 -0.25 80,200 83,500 79,500 628,510 50,280,800,000
21/02/2018 80,200 5.20 6.48 75,000 80,200 75,000 844,340 67,716,068,000
14/02/2018 75,000 1.50 2.00 73,500 76,500 74,500 263,970 19,797,750,000
13/02/2018 75,000 1.50 2.00 73,500 76,500 74,500 263,970 19,797,750,000
12/02/2018 73,500 1.90 2.59 71,600 73,500 71,000 297,370 21,856,695,000
09/02/2018 71,600 -1.80 -2.51 73,400 72,800 68,500 361,850 25,908,460,000
08/02/2018 73,400 2.10 2.86 71,300 75,000 69,500 217,690 15,978,446,000
07/02/2018 71,300 -3.40 -4.77 74,700 73,000 68,000 502,280 35,812,564,000
06/02/2018 69,500 -5.20 -7.48 74,700 70,000 69,500 835,960 58,099,220,000
05/02/2018 74,700 -5.60 -7.50 80,300 79,000 74,700 688,330 51,418,251,000
02/02/2018 80,300 1.80 2.24 78,500 81,000 76,300 466,310 37,444,693,000
01/02/2018 78,500 -3.50 -4.46 82,000 84,000 77,100 550,700 43,229,950,000
31/01/2018 82,000 -3.70 -4.51 85,700 87,500 82,000 458,860 37,626,520,000
30/01/2018 85,700 4.50 5.25 81,200 85,700 80,000 470,270 40,302,139,000
29/01/2018 81,200 -2.30 -2.83 83,500 86,000 81,000 699,600 56,807,520,000
26/01/2018 83,500 3.50 4.19 80,000 85,000 79,000 545,350 45,536,725,000
25/01/2018 80,000 1.30 1.63 78,700 81,000 78,000 703,250 56,260,000,000
24/01/2018 57,600 -17.80 -30.90 75,400 79,400 75,400 877,510 50,544,576,000
22/01/2018 78,000 3.30 4.23 75,400 79,400 75,400 710,280 55,401,840,000
19/01/2018 75,400 3.40 4.51 72,000 75,500 71,700 898,460 67,743,884,000
18/01/2018 72,000 2.00 2.78 70,000 72,000 68,600 889,040 64,010,880,000
17/01/2018 70,000 -2.00 -2.86 72,000 73,200 70,000 600,300 42,021,000,000
16/01/2018 72,000 -1.00 -1.39 73,000 73,500 71,000 367,440 26,455,680,000
15/01/2018 73,000 3.80 5.21 69,200 73,600 69,300 1,010,500 73,766,500,000
12/01/2018 69,200 -1.30 -1.88 70,500 72,000 69,200 896,960 62,069,632,000
11/01/2018 70,500 0.10 0.14 70,400 71,000 69,000 647,510 45,649,455,000
10/01/2018 70,400 -0.90 -1.28 71,300 72,500 70,000 679,730 47,852,992,000
09/01/2018 71,300 3.90 5.47 67,400 71,300 67,100 1,452,300 103,548,990,000
08/01/2018 67,400 1.20 1.78 66,200 67,700 65,900 531,590 35,829,166,000
05/01/2018 66,200 -1.50 -2.27 67,700 68,000 65,900 881,940 58,384,428,000
04/01/2018 67,700 0.70 1.03 67,000 68,500 66,600 428,800 29,029,760,000
03/01/2018 67,000 -1.20 -1.79 68,200 68,600 66,700 463,220 31,035,740,000
02/01/2018 68,200 2.90 4.25 65,300 68,600 65,100 786,420 53,633,844,000
01/01/2018 65,300 -2.50 -3.83 67,800 67,800 65,300 742,300 48,472,190,000
29/12/2017 65,300 -2.50 -3.83 67,800 67,800 65,300 742,300 48,472,190,000
28/12/2017 67,800 1.40 2.06 66,400 68,000 65,000 603,660 40,928,148,000
27/12/2017 66,400 0.40 0.60 66,000 66,800 64,100 680,940 45,214,416,000
26/12/2017 66,000 0.50 0.76 65,500 66,300 64,700 774,890 51,142,740,000
25/12/2017 65,500 3.80 5.80 61,700 65,500 61,700 1,288,690 84,409,195,000
24/12/2017 61,700 1.20 1.94 60,500 61,800 60,500 667,430 41,180,431,000
22/12/2017 61,700 1.20 1.94 60,500 61,800 60,500 667,430 41,180,431,000
21/12/2017 60,500 0.70 1.16 59,800 61,400 59,400 855,470 51,755,935,000
20/12/2017 59,800 -0.30 -0.50 60,100 61,700 59,700 500,250 29,914,950,000
19/12/2017 58,400 1.40 2.40 57,000 59,000 57,500 505,920 29,545,728,000
18/12/2017 57,800 0.80 1.38 57,000 58,200 57,600 30,260 1,749,028,000
17/12/2017 57,000 -0.20 -0.35 57,200 58,000 56,600 468,940 26,729,580,000
15/12/2017 57,200 -0.30 -0.52 57,500 58,100 57,100 317,830 18,179,876,000
14/12/2017 57,500 0.20 0.35 57,500 57,800 56,000 353,770 20,341,775,000
13/12/2017 57,500 -1.00 -1.74 58,500 59,300 54,500 1,239,200 71,254,000,000
12/12/2017 58,500 -3.60 -6.15 62,100 62,000 58,500 675,050 39,490,425,000
11/12/2017 61,000 -1.10 -1.80 62,100 61,300 60,700 102,110 6,228,710,000
10/12/2017 62,100 1.10 1.77 61,000 62,800 60,600 898,990 55,827,279,000
08/12/2017 61,000 1.10 1.80 59,900 61,000 59,800 758,160 46,247,760,000
07/12/2017 61,000 0.50 0.82 59,900 61,000 59,800 680,120 41,487,320,000
05/12/2017 58,000 -2.50 -4.13 60,500 61,000 58,000 770,650 44,697,700,000
04/12/2017 60,500 -0.20 -0.33 61,000 61,900 60,500 498,910 30,184,055,000
01/12/2017 60,700 0.80 1.34 59,600 61,000 59,200 532,630 32,330,641,000
30/11/2017 59,900 -1.10 -1.80 61,900 62,000 59,900 509,460 30,516,654,000
29/11/2017 61,000 3.50 6.09 58,000 61,000 57,300 1,050,070 64,054,270,000
28/11/2017 57,500 -0.90 -1.54 58,400 59,000 57,200 491,610 28,267,575,000
27/11/2017 58,400 0.80 1.39 58,000 59,300 57,700 747,450 43,651,080,000
24/11/2017 57,600 0.40 0.70 56,700 57,600 56,200 877,510 50,544,576,000
23/11/2017 57,200 -0.20 -0.35 58,000 58,200 56,600 911,190 52,120,068,000
22/11/2017 57,400 2.40 4.36 55,400 57,400 55,400 1,478,030 84,838,922,000
21/11/2017 55,000 2.60 4.96 52,600 56,000 52,500 1,679,200 92,356,000,000
20/11/2017 52,400 -0.10 -0.19 53,000 53,000 52,000 322,050 16,875,420,000
17/11/2017 52,500 0.30 0.57 52,200 53,900 52,200 622,640 32,688,600,000
16/11/2017 52,200 -0.30 -0.57 52,500 52,600 51,700 386,170 20,158,074,000
15/11/2017 52,500 -0.60 -1.13 53,000 53,000 52,400 269,160 14,130,900,000
14/11/2017 53,100 0.20 0.38 53,500 53,600 52,800 307,850 16,346,835,000
13/11/2017 52,900 0.90 1.73 52,000 53,500 52,000 514,670 27,226,043,000
10/11/2017 52,000 0.40 0.78 51,500 52,700 51,500 398,450 20,719,400,000
09/11/2017 51,600 0.10 0.19 51,500 52,900 51,500 317,590 16,387,644,000
08/11/2017 51,500 0.20 0.39 51,300 51,800 51,300 287,410 14,801,615,000
07/11/2017 51,300 0.20 0.39 51,100 51,800 51,100 193,570 9,930,141,000
06/11/2017 51,100 0.70 1.39 50,400 51,900 50,000 218,720 11,176,592,000
03/11/2017 50,400 0.90 1.82 49,100 50,400 49,000 147,110 7,414,344,000
02/11/2017 49,500 -1.10 -2.17 50,100 50,600 49,500 136,270 6,745,365,000
01/11/2017 50,600 0.60 1.20 49,700 50,900 49,400 305,020 15,434,012,000
31/10/2017 50,000 -1.70 -3.29 51,700 51,700 49,600 645,780 32,289,000,000
30/10/2017 51,700 -1.30 -2.45 53,700 54,300 51,700 322,400 16,668,080,000
27/10/2017 53,000 -1.50 -2.75 54,500 54,500 53,000 220,320 11,676,960,000
26/10/2017 54,500 0.10 0.18 54,800 54,800 53,800 183,450 9,998,025,000
25/10/2017 54,400 0.70 1.30 53,700 54,600 53,700 122,460 6,661,824,000
24/10/2017 53,700 -0.30 -0.56 54,000 55,000 53,600 166,020 8,915,274,000
23/10/2017 54,000 -1.00 -1.82 55,000 55,000 53,800 306,530 16,552,620,000
20/10/2017 55,000 -1.10 -1.96 56,100 56,100 54,800 388,740 21,380,700,000
19/10/2017 56,100 0.00 ■■ 0.00 56,100 57,000 56,100 216,520 12,146,772,000
18/10/2017 56,100 0.40 0.72 56,000 56,500 55,700 334,570 18,769,377,000
17/10/2017 55,700 0.10 0.18 55,600 56,300 55,600 169,220 9,425,554,000
16/10/2017 55,600 0.40 0.72 55,100 56,300 55,100 500,640 27,835,584,000
13/10/2017 55,200 -0.30 -0.54 55,500 56,100 55,000 243,870 13,461,624,000
12/10/2017 55,500 1.90 3.54 53,600 55,700 53,500 700,040 38,852,220,000
11/10/2017 53,600 0.30 0.56 53,300 53,900 53,300 185,600 9,948,160,000
10/10/2017 53,300 0.20 0.38 53,500 53,700 53,000 133,130 7,095,829,000
09/10/2017 53,100 -1.00 -1.85 54,500 54,500 52,900 472,570 25,093,467,000
06/10/2017 54,100 0.50 0.93 53,500 54,400 53,500 103,980 5,625,318,000
05/10/2017 53,600 -0.30 -0.56 54,000 54,000 53,500 194,950 10,449,320,000
04/10/2017 53,900 0.00 ■■ 0.00 53,500 53,900 53,300 100,900 5,438,510,000
03/10/2017 53,900 0.40 0.75 54,100 54,100 52,800 221,400 11,933,460,000
02/10/2017 53,500 -1.50 -2.73 55,000 55,400 53,200 237,690 12,716,415,000
29/09/2017 55,000 0.00 ■■ 0.00 55,000 55,500 54,600 74,740 4,110,700,000
28/09/2017 55,000 -0.70 -1.26 55,700 55,700 55,000 221,310 12,172,050,000
27/09/2017 55,700 -0.10 -0.18 55,500 55,900 55,300 197,990 11,028,043,000
26/09/2017 55,800 -0.50 -0.89 56,100 56,300 55,600 263,350 14,694,930,000
25/09/2017 56,300 -0.70 -1.23 57,000 57,000 56,200 195,030 10,980,189,000
22/09/2017 57,000 0.10 0.18 56,900 57,000 56,700 73,620 4,196,340,000
21/09/2017 56,900 0.40 0.71 56,600 57,300 56,500 436,530 24,838,557,000
20/09/2017 56,500 0.30 0.53 56,200 56,600 56,000 206,900 11,689,850,000
19/09/2017 56,200 0.20 0.36 56,000 56,900 56,000 178,600 10,037,320,000
18/09/2017 56,000 -0.60 -1.06 56,400 56,400 56,000 215,360 12,060,160,000
15/09/2017 56,600 0.60 1.07 56,000 56,600 55,900 222,110 12,571,426,000
14/09/2017 56,000 -0.40 -0.71 56,400 56,500 55,900 215,670 12,077,520,000
13/09/2017 56,400 -0.20 -0.35 56,600 56,700 56,000 148,220 8,359,608,000
12/09/2017 56,600 0.50 0.89 56,200 56,800 56,200 296,330 16,772,278,000
11/09/2017 56,100 1.00 1.81 55,800 57,200 55,100 730,550 40,983,855,000
08/09/2017 55,100 0.60 1.10 54,500 55,400 54,500 300,590 16,562,509,000
07/09/2017 54,500 0.00 ■■ 0.00 54,500 54,800 54,400 154,830 8,438,235,000
06/09/2017 54,500 -0.20 -0.37 54,800 55,000 54,500 177,080 9,650,860,000
05/09/2017 54,700 0.10 0.18 54,600 55,400 54,200 112,390 6,147,733,000
01/09/2017 54,600 0.70 1.30 54,100 54,900 54,100 227,080 12,398,568,000
31/08/2017 53,900 0.10 0.19 53,800 54,600 53,700 213,280 11,495,792,000
30/08/2017 53,800 -0.20 -0.37 53,000 54,200 53,000 155,700 8,376,660,000
29/08/2017 54,000 -0.10 -0.18 54,000 54,700 53,900 348,250 18,805,500,000
28/08/2017 54,100 0.40 0.74 54,000 54,400 53,900 85,150 4,606,615,000
25/08/2017 53,700 0.20 0.37 53,500 53,900 53,400 127,820 6,863,934,000
24/08/2017 53,500 -0.40 -0.74 53,900 54,400 53,500 157,990 8,452,465,000
23/08/2017 53,900 0.10 0.19 53,800 54,600 53,800 284,170 15,316,763,000
22/08/2017 53,800 -1.20 -2.18 54,500 55,100 53,800 212,560 11,435,728,000
21/08/2017 55,000 -1.10 -1.96 56,100 56,100 54,700 368,370 20,260,350,000
18/08/2017 56,100 -0.10 -0.18 56,200 56,300 55,900 195,000 10,939,500,000
17/08/2017 56,200 -0.40 -0.71 56,700 56,700 56,000 197,450 11,096,690,000
16/08/2017 56,600 0.10 0.18 56,300 56,600 56,000 237,440 13,439,104,000
15/08/2017 56,500 0.00 ■■ 0.00 56,600 56,900 56,500 222,280 12,558,820,000
14/08/2017 56,500 0.50 0.89 56,000 56,500 56,000 245,140 13,850,410,000
11/08/2017 56,000 -0.50 -0.88 56,400 56,700 56,000 162,960 9,125,760,000
10/08/2017 56,500 0.40 0.71 56,000 56,700 56,000 205,180 11,592,670,000
09/08/2017 56,100 -1.20 -2.09 57,300 57,300 56,000 492,840 27,648,324,000
08/08/2017 57,300 -0.40 -0.69 57,800 58,000 57,000 365,140 20,922,522,000
07/08/2017 57,700 0.40 0.70 57,400 58,300 57,400 233,170 13,453,909,000
04/08/2017 57,300 -0.10 -0.17 57,300 57,900 57,100 283,330 16,234,809,000
03/08/2017 57,400 -0.80 -1.37 58,100 58,200 57,300 302,900 17,386,460,000
02/08/2017 58,200 -0.60 -1.02 58,600 58,700 57,800 351,760 20,472,432,000
01/08/2017 58,800 -0.30 -0.51 59,400 59,800 58,600 267,790 15,746,052,000
31/07/2017 59,100 1.50 2.60 58,900 59,400 58,600 1,029,790 60,860,589,000
28/07/2017 57,600 0.40 0.70 57,100 57,600 57,100 238,460 13,735,296,000
27/07/2017 57,200 -0.30 -0.52 57,600 57,800 57,200 207,590 11,874,148,000
26/07/2017 57,500 0.30 0.52 57,200 57,700 57,200 355,020 20,413,650,000
25/07/2017 57,200 -0.10 -0.17 57,000 57,500 56,800 197,620 11,303,864,000
24/07/2017 57,300 0.20 0.35 57,000 57,400 56,000 277,340 15,891,582,000
21/07/2017 57,100 -0.10 -0.17 57,300 57,700 56,900 494,030 28,209,113,000
20/07/2017 57,200 -0.10 -0.17 57,300 57,800 57,000 230,930 13,209,196,000
19/07/2017 57,300 -0.80 -1.38 58,100 58,600 57,200 820,160 46,995,168,000
18/07/2017 58,100 -0.80 -1.36 58,600 58,900 58,000 256,930 14,927,633,000
17/07/2017 58,900 -1.40 -2.32 60,500 60,500 58,500 520,880 30,679,832,000
14/07/2017 60,300 0.30 0.50 60,300 60,600 59,700 624,160 37,636,848,000
13/07/2017 60,000 0.70 1.18 59,500 60,400 59,000 855,300 51,318,000,000
12/07/2017 59,300 0.70 1.19 58,600 60,000 58,300 576,740 34,200,682,000
11/07/2017 58,600 0.30 0.51 58,100 58,800 57,900 272,460 15,966,156,000
10/07/2017 58,300 -0.20 -0.34 58,500 58,800 58,000 219,100 12,773,530,000
07/07/2017 58,500 0.50 0.86 58,000 59,500 57,900 573,330 33,539,805,000
06/07/2017 58,000 0.00 ■■ 0.00 58,000 58,200 57,800 248,030 14,385,740,000
05/07/2017 58,000 0.40 0.69 57,600 58,000 57,600 154,730 8,974,340,000
04/07/2017 57,600 -0.50 -0.86 58,300 58,300 57,500 102,910 5,927,616,000
03/07/2017 58,100 0.60 1.04 57,500 58,600 57,500 388,500 22,571,850,000
30/06/2017 57,500 -0.10 -0.17 57,600 57,900 57,400 102,560 5,897,200,000
29/06/2017 57,600 0.00 ■■ 0.00 57,900 57,900 57,300 241,630 13,917,888,000
28/06/2017 57,600 0.30 0.52 57,300 57,600 57,200 222,040 12,789,504,000
27/06/2017 57,300 -0.60 -1.04 58,000 58,000 57,300 405,630 23,242,599,000
26/06/2017 57,900 -0.20 -0.34 57,900 58,200 57,800 150,090 8,690,211,000
23/06/2017 58,100 0.30 0.52 57,800 58,100 57,400 315,170 18,311,377,000
22/06/2017 57,800 -0.20 -0.34 57,900 58,700 57,800 205,030 11,850,734,000
21/06/2017 58,000 -0.60 -1.02 58,300 58,500 57,800 473,280 27,450,240,000
20/06/2017 58,600 -0.40 -0.68 59,400 59,400 58,600 149,560 8,764,216,000
19/06/2017 59,000 0.90 1.55 58,900 59,200 58,600 316,550 18,676,450,000
16/06/2017 58,100 -0.50 -0.85 58,300 58,700 58,100 2,053,690 119,319,389,000
15/06/2017 58,600 -0.60 -1.01 59,000 59,200 58,500 339,540 19,897,044,000
14/06/2017 59,200 1.50 2.60 57,600 59,300 57,600 519,510 30,754,992,000
13/06/2017 57,700 0.50 0.87 57,200 57,700 57,000 140,310 8,095,887,000
12/06/2017 57,200 -0.60 -1.04 57,800 58,000 57,100 249,260 14,257,672,000
09/06/2017 57,800 -0.20 -0.34 58,100 58,100 57,600 343,170 19,835,226,000
08/06/2017 58,000 -0.30 -0.51 58,300 58,300 57,700 360,020 20,881,160,000
07/06/2017 58,300 0.20 0.34 58,500 58,600 57,800 241,510 14,080,033,000
06/06/2017 58,100 0.10 0.17 57,700 58,200 57,500 184,850 10,739,785,000
05/06/2017 58,000 0.00 ■■ 0.00 57,500 58,200 57,500 264,830 15,360,140,000
02/06/2017 58,000 -0.20 -0.34 58,400 58,400 57,500 175,430 10,174,940,000
01/06/2017 58,200 0.60 1.04 57,300 58,500 57,300 133,770 7,785,414,000
31/05/2017 57,600 -0.40 -0.69 57,600 58,400 57,400 369,500 21,283,200,000
30/05/2017 58,000 -1.50 -2.52 59,200 59,400 58,000 504,320 29,250,560,000
29/05/2017 59,500 -0.50 -0.83 60,300 60,700 59,000 301,650 17,948,175,000
26/05/2017 60,000 1.70 2.92 58,400 60,900 58,400 776,220 46,573,200,000
25/05/2017 58,300 0.80 1.39 57,900 58,700 57,400 543,640 31,694,212,000
24/05/2017 57,500 -0.40 -0.69 57,900 58,000 57,200 298,300 17,152,250,000
23/05/2017 57,900 -0.40 -0.69 58,000 58,500 57,500 330,680 19,146,372,000
22/05/2017 58,300 1.00 1.75 57,400 58,800 57,400 498,320 29,052,056,000
19/05/2017 57,300 0.00 ■■ 0.00 57,100 57,600 57,000 287,870 16,494,951,000
18/05/2017 57,300 -0.20 -0.35 57,500 57,600 57,000 184,040 10,545,492,000
17/05/2017 57,500 0.50 0.88 56,900 57,700 56,800 297,460 17,103,950,000
16/05/2017 57,000 -0.40 -0.70 57,300 57,400 56,800 336,850 19,200,450,000
15/05/2017 57,400 -0.20 -0.35 58,000 58,100 57,300 212,020 12,169,948,000
09/05/2017 57,500 0.00 ■■ 0.00 57,200 57,600 57,200 215,210 12,374,575,000
08/05/2017 57,500 -0.50 -0.86 58,000 58,000 57,500 208,270 11,975,525,000
05/05/2017 58,000 0.20 0.35 57,800 58,100 57,600 106,640 6,185,120,000
04/05/2017 57,800 -0.70 -1.20 58,500 58,600 57,700 189,760 10,968,128,000
03/05/2017 58,500 1.20 2.09 57,300 58,900 57,300 257,860 15,084,810,000
28/04/2017 57,300 0.00 ■■ 0.00 57,000 57,300 56,900 167,390 9,591,447,000
27/04/2017 57,300 0.00 ■■ 0.00 57,300 57,500 57,200 87,540 5,016,042,000
26/04/2017 57,300 0.00 ■■ 0.00 57,500 57,500 57,000 121,030 6,935,019,000
25/04/2017 57,300 0.30 0.53 57,000 57,300 56,900 193,290 11,075,517,000
24/04/2017 57,000 -0.30 -0.52 57,800 57,800 56,900 151,560 8,638,920,000
21/04/2017 57,300 -0.10 -0.17 57,400 57,900 57,200 232,070 13,297,611,000
20/04/2017 57,400 -1.10 -1.88 58,500 58,500 57,400 322,070 18,486,818,000
19/04/2017 58,500 0.10 0.17 57,600 58,500 57,600 128,940 7,542,990,000
18/04/2017 58,400 0.80 1.39 57,600 58,400 57,000 235,550 13,756,120,000
17/04/2017 57,600 -0.70 -1.20 58,100 58,400 57,000 216,280 12,457,728,000
14/04/2017 58,300 -0.60 -1.02 58,300 58,800 57,900 236,910 13,811,853,000
13/04/2017 58,900 0.10 0.17 58,600 59,500 58,500 307,040 18,084,656,000
12/04/2017 58,800 -0.10 -0.17 58,600 59,000 58,500 221,560 13,027,728,000
11/04/2017 58,900 -0.60 -1.01 59,500 59,900 58,800 147,670 8,697,763,000
10/04/2017 59,500 1.20 2.06 58,300 60,200 58,000 375,080 22,317,260,000
07/04/2017 58,300 0.00 ■■ 0.00 58,200 58,500 57,800 320,210 18,668,243,000
05/04/2017 58,300 -0.80 -1.35 59,100 59,100 58,100 331,140 19,305,462,000
04/04/2017 59,100 0.40 0.68 58,400 59,300 58,400 207,610 12,269,751,000
03/04/2017 58,700 -0.50 -0.84 59,200 59,500 58,300 514,410 30,195,867,000
31/03/2017 59,200 -1.10 -1.82 60,800 60,800 59,100 760,020 44,993,184,000
30/03/2017 60,300 -1.20 -1.95 61,800 62,300 60,200 454,690 27,417,807,000
29/03/2017 61,500 0.30 0.49 61,400 61,900 61,100 364,420 22,411,830,000
28/03/2017 61,200 0.10 0.16 61,100 62,100 61,000 292,670 17,911,404,000
27/03/2017 61,100 0.50 0.83 60,600 61,300 60,100 361,050 22,060,155,000
24/03/2017 60,600 0.40 0.66 60,900 61,300 60,600 337,960 20,480,376,000
23/03/2017 60,200 0.70 1.18 59,500 61,000 59,400 351,700 21,172,340,000
22/03/2017 59,500 -0.60 -1.00 60,000 60,700 59,200 608,420 36,200,990,000
21/03/2017 60,100 -0.90 -1.48 61,400 61,400 60,000 262,430 15,772,043,000
20/03/2017 61,000 2.00 3.39 59,800 61,300 59,800 318,680 19,439,480,000
17/03/2017 59,000 0.10 0.17 59,000 59,500 58,800 1,668,510 98,442,090,000
16/03/2017 58,900 -0.10 -0.17 59,000 59,300 58,900 277,890 16,367,721,000
15/03/2017 59,000 0.10 0.17 58,900 59,000 58,700 217,720 12,845,480,000
14/03/2017 58,900 0.10 0.17 58,800 59,300 58,800 271,930 16,016,677,000
13/03/2017 58,800 -0.30 -0.51 59,000 59,200 58,600 251,860 14,809,368,000
10/03/2017 59,100 0.00 ■■ 0.00 59,100 59,800 59,100 169,060 9,991,446,000
09/03/2017 59,100 -0.10 -0.17 59,200 59,500 59,000 88,430 5,226,213,000
08/03/2017 59,200 -0.30 -0.50 59,900 59,900 59,000 177,030 10,480,176,000
07/03/2017 59,500 0.30 0.51 59,200 60,000 58,800 87,190 5,187,805,000
06/03/2017 59,200 0.00 ■■ 0.00 59,200 59,600 58,500 126,510 7,489,392,000
03/03/2017 59,200 1.20 2.07 58,000 59,600 58,000 222,970 13,199,824,000
02/03/2017 58,000 -0.40 -0.68 58,600 59,200 58,000 217,560 12,618,480,000
01/03/2017 58,400 -1.10 -1.85 59,500 59,800 58,000 319,300 18,647,120,000
28/02/2017 59,500 0.00 ■■ 0.00 60,500 60,500 59,500 136,630 8,129,485,000
27/02/2017 59,500 -0.10 -0.17 59,700 60,300 59,300 200,340 11,920,230,000
24/02/2017 59,600 -0.90 -1.49 60,200 60,800 59,400 379,040 22,590,784,000
23/02/2017 60,500 -1.30 -2.10 61,800 61,800 60,300 288,270 17,440,335,000
22/02/2017 61,800 -0.70 -1.12 62,700 62,700 61,000 375,730 23,220,114,000
21/02/2017 62,500 -0.50 -0.79 63,000 63,300 62,500 261,090 16,318,125,000
20/02/2017 63,000 0.00 ■■ 0.00 63,000 63,500 62,100 273,660 17,240,580,000
17/02/2017 63,000 -0.40 -0.63 63,400 63,400 62,300 299,950 18,896,850,000
16/02/2017 63,400 -0.30 -0.47 64,000 64,800 63,400 380,870 24,147,158,000
15/02/2017 63,700 0.70 1.11 63,000 63,800 62,500 204,370 13,018,369,000
14/02/2017 63,000 -1.50 -2.33 64,500 65,000 63,000 232,650 14,656,950,000
13/02/2017 64,500 1.10 1.74 63,400 64,500 63,400 224,330 14,469,285,000
10/02/2017 63,400 0.60 0.96 63,000 63,500 62,800 272,250 17,260,650,000
09/02/2017 62,800 -0.40 -0.63 63,200 63,200 62,800 256,980 16,138,344,000
08/02/2017 63,200 0.10 0.16 63,200 63,400 62,700 182,800 11,552,960,000
07/02/2017 63,100 -0.10 -0.16 63,500 63,500 62,700 310,920 19,619,052,000
06/02/2017 63,200 -0.20 -0.32 64,000 64,000 63,200 258,460 16,334,672,000
03/02/2017 63,400 0.90 1.44 62,600 63,900 62,500 468,770 29,720,018,000
02/02/2017 62,500 1.40 2.29 61,100 62,500 61,100 273,290 17,080,625,000
25/01/2017 61,100 0.20 0.33 60,900 61,900 60,900 135,190 8,260,109,000
24/01/2017 60,900 0.00 ■■ 0.00 60,500 61,700 60,400 94,590 5,760,531,000
23/01/2017 60,900 0.00 ■■ 0.00 60,600 61,700 60,300 50,370 3,067,533,000
20/01/2017 60,900 0.10 0.16 60,800 61,500 60,700 109,880 6,691,692,000
19/01/2017 60,800 0.00 ■■ 0.00 60,300 61,700 60,300 129,450 7,870,560,000
18/01/2017 60,800 -1.20 -1.94 62,300 62,300 60,800 164,310 9,990,048,000
17/01/2017 62,000 0.40 0.65 61,400 62,100 61,400 232,640 14,423,680,000
16/01/2017 61,600 -0.40 -0.65 61,800 62,000 61,200 168,550 10,382,680,000
13/01/2017 62,000 -0.50 -0.80 62,500 63,500 61,600 189,500 11,749,000,000
12/01/2017 62,500 1.60 2.63 60,900 62,500 60,700 424,200 26,512,500,000
11/01/2017 60,900 0.10 0.16 60,600 61,600 60,500 244,620 14,897,358,000
10/01/2017 60,800 -0.80 -1.30 61,700 61,700 60,700 292,960 17,811,968,000
09/01/2017 61,600 0.20 0.33 61,400 62,500 61,100 339,830 20,933,528,000
06/01/2017 61,400 0.30 0.49 61,100 62,300 61,100 376,830 23,137,362,000
05/01/2017 61,100 1.00 1.66 60,000 61,800 59,800 420,990 25,722,489,000
04/01/2017 60,100 0.80 1.35 59,300 60,600 59,300 364,510 21,907,051,000
03/01/2017 59,300 1.10 1.89 58,200 60,200 57,700 370,020 21,942,186,000
30/12/2016 58,200 -0.40 -0.68 58,600 58,800 58,200 164,630 9,581,466,000
29/12/2016 58,600 0.10 0.17 58,500 59,000 58,500 195,940 11,482,084,000
28/12/2016 58,500 -0.80 -1.35 59,300 59,500 58,300 282,240 16,511,040,000
27/12/2016 59,300 0.10 0.17 59,200 59,800 59,100 148,290 8,793,597,000
26/12/2016 59,200 -0.40 -0.67 59,600 60,200 59,200 183,790 10,880,368,000
23/12/2016 59,600 0.50 0.85 59,000 59,800 58,600 302,150 18,008,140,000
22/12/2016 59,100 -1.00 -1.66 60,100 60,600 59,000 320,770 18,957,507,000
21/12/2016 60,100 1.00 1.69 58,800 60,500 58,600 518,200 31,143,820,000
20/12/2016 59,100 -2.20 -3.59 61,400 61,400 58,500 239,350 14,145,585,000
19/12/2016 61,300 2.70 4.61 59,300 61,400 59,300 292,590 17,935,767,000
16/12/2016 58,600 0.60 1.03 58,000 59,000 57,900 1,888,300 110,654,380,000
15/12/2016 58,000 0.00 ■■ 0.00 58,000 58,700 57,900 276,630 16,044,540,000
14/12/2016 58,000 1.10 1.93 56,700 58,000 56,700 228,350 13,244,300,000
13/12/2016 56,900 -0.50 -0.87 57,400 57,400 56,700 164,590 9,365,171,000
12/12/2016 57,400 -1.30 -2.21 58,000 58,400 57,400 193,550 11,109,770,000
09/12/2016 58,700 0.60 1.03 58,100 58,800 58,000 211,700 12,426,790,000
08/12/2016 58,100 0.10 0.17 58,000 58,100 57,600 165,760 9,630,656,000
07/12/2016 58,000 0.30 0.52 58,500 58,800 56,500 92,830 5,384,140,000
06/12/2016 57,700 0.10 0.17 57,500 58,500 57,400 185,170 10,684,309,000
05/12/2016 57,600 -0.90 -1.54 57,800 58,200 56,800 171,550 9,881,280,000
02/12/2016 58,500 -0.90 -1.52 59,400 59,800 58,500 73,400 4,293,900,000
01/12/2016 59,400 0.60 1.02 60,000 60,000 59,000 190,430 11,311,542,000
30/11/2016 58,800 0.40 0.68 58,500 60,000 58,200 505,370 29,715,756,000
29/11/2016 58,400 -1.20 -2.01 60,700 61,000 57,900 484,200 28,277,280,000
28/11/2016 59,600 -2.50 -4.03 61,500 61,500 59,600 348,810 20,789,076,000
25/11/2016 62,100 -0.40 -0.64 62,000 62,500 62,000 191,060 11,864,826,000
24/11/2016 62,500 0.00 ■■ 0.00 62,800 62,800 62,000 83,010 5,188,125,000
23/11/2016 62,500 1.00 1.63 61,500 62,900 61,300 575,610 35,975,625,000
22/11/2016 61,500 1.10 1.82 60,500 62,000 60,400 431,630 26,545,245,000
21/11/2016 60,400 -1.10 -1.79 61,500 61,500 60,300 129,320 7,810,928,000
18/11/2016 61,500 0.30 0.49 61,200 61,900 60,600 132,140 8,126,610,000
17/11/2016 61,200 -1.60 -2.55 62,800 62,900 61,100 191,790 11,737,548,000
16/11/2016 62,800 0.20 0.32 63,000 63,000 62,700 132,330 8,310,324,000
15/11/2016 62,600 0.20 0.32 62,900 63,300 62,400 35,780 2,239,828,000
14/11/2016 62,400 -1.60 -2.50 63,000 63,500 62,400 227,070 14,169,168,000
11/11/2016 64,000 -0.50 -0.78 65,000 65,000 64,000 125,130 8,008,320,000
10/11/2016 64,500 -0.30 -0.46 64,800 66,800 63,500 220,260 14,206,770,000
09/11/2016 64,800 -0.70 -1.07 65,500 65,500 62,000 304,290 19,717,992,000
08/11/2016 65,500 0.60 0.92 64,900 65,500 64,800 129,950 8,511,725,000
07/11/2016 64,900 2.40 3.84 62,500 65,500 62,500 153,950 9,991,355,000
04/11/2016 62,500 0.00 ■■ 0.00 62,500 62,600 62,000 87,790 5,486,875,000
03/11/2016 62,500 -1.50 -2.34 64,300 64,300 62,500 125,930 7,870,625,000
02/11/2016 64,000 -1.50 -2.29 65,000 65,500 64,000 112,850 7,222,400,000
01/11/2016 65,500 1.50 2.34 66,000 66,000 64,700 64,540 4,227,370,000
31/10/2016 64,000 -3.00 -4.48 66,900 66,900 64,000 277,560 17,763,840,000
28/10/2016 67,000 0.00 ■■ 0.00 67,000 68,200 66,900 54,910 3,678,970,000
27/10/2016 67,000 -0.40 -0.59 67,300 68,000 67,000 168,630 11,298,210,000
26/10/2016 67,400 -0.80 -1.17 67,800 68,200 67,300 32,840 2,213,416,000
25/10/2016 68,200 0.20 0.29 67,500 68,500 67,200 47,670 3,251,094,000
24/10/2016 68,000 -0.20 -0.29 67,600 68,500 67,000 43,780 2,977,040,000
21/10/2016 68,200 0.60 0.89 67,000 68,200 67,000 74,080 5,052,256,000
20/10/2016 67,600 -1.40 -2.03 67,000 68,500 67,000 49,840 3,369,184,000
19/10/2016 69,000 1.00 1.47 68,000 69,000 67,500 89,190 6,154,110,000
18/10/2016 68,000 1.50 2.26 66,600 69,500 66,500 136,380 9,273,840,000
17/10/2016 66,500 -4.50 -6.34 70,100 70,100 66,500 249,700 16,605,050,000
14/10/2016 71,000 -0.90 -1.25 70,000 71,500 70,000 55,820 3,963,220,000
13/10/2016 71,900 0.00 ■■ 0.00 70,500 71,900 70,000 52,920 3,804,948,000
12/10/2016 71,900 -0.10 -0.14 72,000 73,500 70,700 42,930 3,086,667,000
11/10/2016 72,000 0.30 0.42 71,200 73,400 71,200 179,110 12,895,920,000
10/10/2016 71,700 0.20 0.28 71,500 73,000 70,900 137,110 9,830,787,000
07/10/2016 71,500 -0.50 -0.69 73,500 73,500 69,500 298,560 21,347,040,000
06/10/2016 72,000 -0.90 -1.23 74,000 74,000 72,000 166,450 11,984,400,000
05/10/2016 72,900 0.70 0.97 72,200 74,200 72,200 318,930 23,249,997,000
04/10/2016 72,200 2.70 3.88 68,200 74,300 68,200 261,890 18,908,458,000
03/10/2016 69,500 -1.40 -1.97 71,000 71,100 69,500 141,360 9,824,520,000
30/09/2016 70,900 0.90 1.29 70,000 72,500 69,500 451,920 32,041,128,000
29/09/2016 70,000 -1.50 -2.10 70,000 72,200 69,500 291,730 20,421,100,000
28/09/2016 71,500 1.10 1.56 70,000 71,800 69,200 280,330 20,043,595,000
27/09/2016 70,400 2.40 3.53 68,000 70,400 68,000 469,520 33,054,208,000
26/09/2016 68,000 2.60 3.98 65,400 68,000 65,000 519,810 35,347,080,000
23/09/2016 65,400 0.10 0.15 65,900 65,900 65,000 151,090 9,881,286,000
22/09/2016 65,300 2.30 3.65 63,500 65,800 63,500 516,140 33,703,942,000
21/09/2016 63,000 1.70 2.77 61,300 63,100 60,500 448,600 28,261,800,000
20/09/2016 61,300 0.00 ■■ 0.00 61,300 62,000 60,500 157,990 9,684,787,000
19/09/2016 61,300 2.80 4.79 59,500 61,500 59,500 138,650 8,499,245,000
16/09/2016 58,500 -2.30 -3.78 60,400 61,100 58,500 818,180 47,863,530,000
15/09/2016 60,800 -0.20 -0.33 61,000 61,000 60,500 50,060 3,043,648,000
14/09/2016 61,000 -0.70 -1.13 61,500 62,100 61,000 87,100 5,313,100,000
13/09/2016 61,700 0.70 1.15 61,000 62,500 60,000 154,890 9,556,713,000
12/09/2016 61,000 1.00 1.67 59,000 61,000 59,000 136,060 8,299,660,000
09/09/2016 60,000 0.00 ■■ 0.00 60,500 61,000 60,000 186,500 11,190,000,000
08/09/2016 60,000 0.00 ■■ 0.00 59,000 61,000 59,000 225,450 13,527,000,000
07/09/2016 60,000 0.50 0.84 60,000 60,000 59,000 132,630 7,957,800,000
06/09/2016 59,500 -0.50 -0.83 59,500 60,500 59,500 217,330 12,931,135,000
05/09/2016 60,000 -1.50 -2.44 60,500 61,000 60,000 175,230 10,513,800,000
01/09/2016 61,500 -0.50 -0.81 62,000 62,500 61,500 160,190 9,851,685,000
31/08/2016 62,000 -0.50 -0.80 62,500 63,000 61,500 199,960 12,397,520,000
30/08/2016 62,500 1.50 2.46 60,500 62,500 60,500 272,470 17,029,375,000
29/08/2016 61,000 1.00 1.67 60,500 62,500 60,000 474,480 28,943,280,000
26/08/2016 60,000 1.00 1.69 59,500 60,000 58,500 240,640 14,438,400,000
25/08/2016 59,000 0.00 ■■ 0.00 59,000 59,000 58,500 101,260 5,974,340,000
24/08/2016 59,000 -0.50 -0.84 59,500 59,500 59,000 112,450 6,634,550,000
23/08/2016 59,500 0.00 ■■ 0.00 59,000 60,000 59,000 84,580 5,032,510,000
22/08/2016 59,500 -0.50 -0.83 60,000 60,500 59,500 77,830 4,630,885,000
19/08/2016 60,000 1.50 2.56 59,000 61,500 58,500 276,320 16,579,200,000
18/08/2016 58,500 -0.50 -0.85 59,000 59,500 58,500 79,130 4,629,105,000
17/08/2016 59,000 0.00 ■■ 0.00 59,000 60,000 58,500 202,860 11,968,740,000
16/08/2016 59,000 -0.50 -0.84 59,000 60,000 59,000 189,260 11,166,340,000
15/08/2016 59,500 0.00 ■■ 0.00 59,500 60,000 59,500 76,590 4,557,105,000
12/08/2016 59,500 -1.50 -2.46 61,000 61,000 59,500 177,990 10,590,405,000
11/08/2016 61,000 1.00 1.67 60,000 61,000 59,500 267,670 16,327,870,000
10/08/2016 60,000 1.50 2.56 58,000 60,000 58,000 188,960 11,337,600,000
09/08/2016 58,500 1.00 1.74 57,000 58,500 57,000 121,590 7,113,015,000
08/08/2016 57,500 -0.50 -0.86 57,500 58,500 57,000 136,670 7,858,525,000
05/08/2016 58,000 0.50 0.87 57,000 58,500 57,000 158,880 9,215,040,000
04/08/2016 57,500 0.50 0.88 57,000 59,000 56,500 339,080 19,497,100,000
03/08/2016 57,000 -1.50 -2.56 58,000 58,500 57,000 240,570 13,712,490,000
02/08/2016 58,500 0.00 ■■ 0.00 59,000 59,500 58,000 326,130 19,078,605,000
01/08/2016 58,500 -0.50 -0.85 59,500 59,500 58,500 133,060 7,784,010,000
29/07/2016 59,000 -0.50 -0.84 59,500 60,500 59,000 148,750 8,776,250,000
28/07/2016 59,500 -0.50 -0.83 60,000 60,000 58,500 296,000 17,612,000,000
27/07/2016 60,000 1.00 1.69 58,500 60,000 58,000 188,990 11,339,400,000
26/07/2016 59,000 0.00 ■■ 0.00 58,000 59,500 57,500 299,770 17,686,430,000
25/07/2016 59,000 -1.00 -1.67 60,000 60,000 58,500 122,910 7,251,690,000
22/07/2016 60,000 -0.50 -0.83 60,000 60,000 57,000 545,100 32,706,000,000
21/07/2016 60,500 -1.00 -1.63 61,500 62,500 60,500 318,580 19,274,090,000
20/07/2016 61,500 -2.50 -3.91 64,000 64,500 61,500 342,030 21,034,845,000
19/07/2016 64,000 0.00 ■■ 0.00 64,500 66,500 62,000 714,450 45,724,800,000
18/07/2016 64,000 1.50 2.40 62,500 64,500 62,500 203,710 13,037,440,000
15/07/2016 62,500 0.00 ■■ 0.00 62,500 64,000 62,500 229,040 14,315,000,000
14/07/2016 62,500 0.50 0.81 62,000 66,000 62,000 1,057,970 66,123,125,000
13/07/2016 62,000 1.00 1.64 61,500 63,000 61,000 669,280 41,495,360,000
12/07/2016 61,000 1.50 2.52 60,000 61,000 59,000 150,350 9,171,350,000
11/07/2016 59,500 -1.50 -2.46 61,500 62,000 59,500 241,850 14,390,075,000
08/07/2016 61,000 -2.00 -3.17 63,000 63,000 61,000 235,920 14,391,120,000
07/07/2016 63,000 0.50 0.80 62,500 63,000 61,500 273,960 17,259,480,000
06/07/2016 62,500 0.00 ■■ 0.00 61,500 63,000 61,500 197,040 12,315,000,000
05/07/2016 62,500 2.00 3.31 61,000 63,500 61,000 576,180 36,011,250,000
04/07/2016 60,500 0.50 0.83 60,500 61,000 60,000 254,200 15,379,100,000
01/07/2016 60,000 1.00 1.69 59,000 60,500 59,000 159,280 9,556,800,000
30/06/2016 59,000 -0.50 -0.84 59,500 60,000 59,000 219,070 12,925,130,000
29/06/2016 59,500 1.00 1.71 58,500 59,500 58,500 213,390 12,696,705,000
28/06/2016 58,500 -0.20 -0.34 58,500 59,000 57,500 90,610 5,300,685,000
27/06/2016 59,500 1.00 1.71 56,500 59,500 56,500 130,370 7,757,015,000
24/06/2016 58,500 -2.00 -3.31 60,500 60,500 56,500 853,710 49,942,035,000
23/06/2016 60,500 0.50 0.83 59,500 60,500 59,500 158,340 9,579,570,000
22/06/2016 60,000 -0.50 -0.83 60,500 61,000 60,000 211,900 12,714,000,000
21/06/2016 60,500 0.50 0.83 60,000 61,500 60,000 150,610 9,111,905,000
20/06/2016 60,000 1.00 1.69 59,500 60,500 59,500 189,730 11,383,800,000
17/06/2016 59,000 -3.00 -4.84 62,000 62,000 59,000 683,100 40,302,900,000
16/06/2016 62,000 -0.50 -0.80 62,500 63,500 62,000 146,940 9,110,280,000
15/06/2016 62,500 0.00 ■■ 0.00 62,500 62,500 61,500 166,950 10,434,375,000
14/06/2016 62,500 0.00 ■■ 0.00 61,500 63,000 61,500 220,970 13,810,625,000
13/06/2016 62,500 -2.00 -3.10 64,000 64,000 61,500 311,490 19,468,125,000
10/06/2016 64,500 1.50 2.38 63,000 64,500 62,500 566,080 36,512,160,000
09/06/2016 63,000 0.00 ■■ 0.00 63,000 63,500 62,000 66,230 4,172,490,000
08/06/2016 63,000 2.00 3.28 61,000 64,500 60,500 808,120 50,911,560,000
07/06/2016 61,000 0.00 ■■ 0.00 61,000 62,000 60,500 243,090 14,828,490,000
06/06/2016 61,000 1.50 2.52 60,000 61,000 59,500 276,020 16,837,220,000
03/06/2016 59,500 -0.50 -0.83 60,000 60,500 59,500 207,240 12,330,780,000
02/06/2016 60,000 0.00 ■■ 0.00 60,000 60,500 59,500 178,510 10,710,600,000
01/06/2016 60,000 0.00 ■■ 0.00 59,500 61,000 59,500 188,800 11,328,000,000
31/05/2016 60,000 1.50 2.56 59,000 60,500 58,500 152,120 9,127,200,000
30/05/2016 58,500 0.50 0.86 58,000 59,000 58,000 182,950 10,702,575,000
27/05/2016 58,000 0.00 ■■ 0.00 58,000 59,000 57,500 168,990 9,801,420,000
26/05/2016 58,000 -1.50 -2.52 59,500 60,000 58,000 318,530 18,474,740,000
25/05/2016 59,500 -0.50 -0.83 60,000 60,500 59,500 248,820 14,804,790,000
24/05/2016 60,000 0.50 0.84 59,500 60,500 58,500 241,520 14,491,200,000
23/05/2016 59,500 0.00 ■■ 0.00 60,000 60,500 59,500 209,330 12,455,135,000
20/05/2016 59,500 -2.00 -3.25 61,000 61,000 59,500 361,110 21,486,045,000
19/05/2016 61,500 0.00 ■■ 0.00 61,000 62,000 60,500 225,420 13,863,330,000
18/05/2016 61,500 -1.50 -2.38 63,500 63,500 61,500 308,140 18,950,610,000
17/05/2016 63,000 4.00 6.78 59,000 63,000 59,000 900,810 56,751,030,000
16/05/2016 59,000 0.50 0.85 58,000 59,000 57,500 213,810 12,614,790,000
13/05/2016 58,500 -1.50 -2.50 59,000 60,000 58,000 290,870 17,015,895,000
12/05/2016 60,000 0.00 ■■ 0.00 60,000 61,000 59,500 178,840 10,730,400,000
11/05/2016 60,000 2.00 3.45 59,000 60,500 58,500 330,510 19,830,600,000
10/05/2016 58,000 1.00 1.75 56,500 58,500 56,500 497,730 28,868,340,000
09/05/2016 57,000 -2.50 -4.20 60,000 60,500 57,000 208,600 11,890,200,000
06/05/2016 59,500 0.00 ■■ 0.00 59,500 60,000 59,000 256,850 15,282,575,000
05/05/2016 59,500 -2.00 -3.25 61,000 62,000 59,500 190,130 11,312,735,000
04/05/2016 61,500 0.50 0.82 60,000 61,500 59,000 249,260 15,329,490,000
29/04/2016 61,000 3.00 5.17 56,500 62,000 56,000 1,029,680 62,810,480,000
28/04/2016 58,000 0.00 ■■ 0.00 58,000 58,500 56,000 307,390 17,828,620,000
27/04/2016 58,000 -1.50 -2.52 59,500 59,500 57,000 212,530 12,326,740,000
26/04/2016 59,500 3.50 6.25 55,000 59,500 55,000 600,730 35,743,435,000
25/04/2016 56,000 0.50 0.90 56,500 57,000 55,500 551,990 30,911,440,000
22/04/2016 55,500 2.50 4.72 52,500 56,000 52,500 972,560 53,977,080,000
21/04/2016 53,000 1.50 2.91 51,000 54,500 51,000 512,950 27,186,350,000
20/04/2016 51,500 0.50 0.98 51,000 51,500 50,500 303,900 15,650,850,000
19/04/2016 51,000 -1.50 -2.86 52,500 52,500 51,000 253,910 12,949,410,000
15/04/2016 52,500 0.00 ■■ 0.00 52,000 53,500 52,000 336,620 17,672,550,000
14/04/2016 52,500 0.00 ■■ 0.00 52,000 53,000 52,000 187,250 9,830,625,000
13/04/2016 52,500 -0.50 -0.94 53,500 54,000 52,000 206,720 10,852,800,000
12/04/2016 53,000 0.00 ■■ 0.00 53,500 53,500 52,500 287,100 15,216,300,000
11/04/2016 53,000 2.50 4.95 51,000 54,000 51,000 696,240 36,900,720,000
08/04/2016 50,500 -1.00 -1.94 50,500 51,500 50,500 220,790 11,149,895,000
07/04/2016 51,500 0.50 0.98 51,500 52,000 50,500 295,870 15,237,305,000
06/04/2016 51,000 0.50 0.99 50,500 51,500 50,000 239,380 12,208,380,000
05/04/2016 50,500 1.20 2.43 49,700 50,500 49,400 154,900 7,822,450,000
04/04/2016 49,300 0.10 0.20 49,200 50,000 49,200 268,770 13,250,361,000
01/04/2016 49,200 -0.80 -1.60 50,000 50,500 49,000 451,340 22,205,928,000
31/03/2016 50,000 -1.50 -2.91 51,500 52,000 50,000 411,350 20,567,500,000
30/03/2016 51,500 -0.50 -0.96 51,500 52,500 51,500 482,800 24,864,200,000
29/03/2016 52,000 -1.00 -1.89 53,000 53,500 52,000 434,180 22,577,360,000
28/03/2016 53,000 0.50 0.95 52,500 53,500 52,500 352,460 18,680,380,000
25/03/2016 52,500 0.00 ■■ 0.00 52,500 53,000 51,500 364,710 19,147,275,000
24/03/2016 52,500 -1.00 -1.87 53,500 54,000 52,500 527,980 27,718,950,000
23/03/2016 53,500 0.00 ■■ 0.00 53,000 53,500 52,000 573,570 30,685,995,000
22/03/2016 53,500 0.50 0.94 53,000 53,500 52,000 364,970 19,525,895,000
21/03/2016 53,000 -0.50 -0.93 53,500 54,500 53,000 438,280 23,228,840,000
18/03/2016 53,500 -0.50 -0.93 54,000 54,500 53,000 1,087,460 58,179,110,000
17/03/2016 54,000 0.50 0.93 54,500 55,500 54,000 555,230 29,982,420,000
16/03/2016 53,500 0.50 0.94 53,000 54,500 52,500 554,590 29,670,565,000
15/03/2016 53,000 0.00 ■■ 0.00 53,000 54,000 52,000 926,820 49,121,460,000
14/03/2016 53,000 -0.50 -0.93 54,000 54,000 53,000 595,360 31,554,080,000
11/03/2016 53,500 0.00 ■■ 0.00 53,500 55,000 53,000 435,990 23,325,465,000
10/03/2016 53,500 0.50 0.94 53,000 54,000 52,500 544,550 29,133,425,000
09/03/2016 53,000 -1.50 -2.75 54,000 54,500 52,000 795,400 42,156,200,000
08/03/2016 54,500 -0.50 -0.91 55,000 55,000 54,000 569,320 31,027,940,000
07/03/2016 55,000 0.00 ■■ 0.00 55,500 57,000 55,000 704,530 38,749,150,000
04/03/2016 55,000 0.00 ■■ 0.00 55,000 56,500 54,500 503,820 27,710,100,000
03/03/2016 55,000 -0.50 -0.90 56,500 57,500 55,000 548,370 30,160,350,000
02/03/2016 55,500 3.50 6.73 52,500 55,500 52,000 1,304,180 72,381,990,000
01/03/2016 52,000 0.00 ■■ 0.00 51,500 53,000 51,500 347,610 18,075,720,000
29/02/2016 52,000 0.00 ■■ 0.00 52,500 52,500 51,500 258,710 13,452,920,000
26/02/2016 52,000 0.50 0.97 52,000 53,000 51,000 342,560 17,813,120,000
25/02/2016 51,500 -1.50 -2.83 53,500 54,000 51,500 449,010 23,124,015,000
24/02/2016 53,000 1.00 1.92 51,500 53,000 51,000 619,360 32,826,080,000
23/02/2016 52,000 0.50 0.97 52,000 53,500 51,500 505,410 26,281,320,000
22/02/2016 51,500 1.50 3.00 51,000 52,000 49,900 674,870 34,755,805,000
19/02/2016 50,000 0.30 0.60 49,700 51,500 49,700 1,177,350 58,867,500,000
18/02/2016 49,700 0.20 0.40 49,900 50,000 49,600 197,540 9,817,738,000
17/02/2016 49,500 -0.10 -0.20 49,900 51,000 49,500 400,440 19,821,780,000
16/02/2016 49,600 0.10 0.20 50,000 50,000 49,300 212,390 10,534,544,000
15/02/2016 49,500 -0.40 -0.80 49,500 49,700 49,200 159,780 7,909,110,000
05/02/2016 49,900 0.20 0.40 49,700 50,000 49,700 90,510 4,516,449,000
04/02/2016 49,700 0.40 0.81 50,000 51,000 49,700 181,150 9,003,155,000
03/02/2016 49,300 -0.50 -1.00 49,500 49,800 49,200 177,620 8,756,666,000
02/02/2016 49,800 -0.20 -0.40 49,700 51,000 49,700 240,570 11,980,386,000
01/02/2016 50,000 -1.00 -1.96 51,000 52,000 50,000 555,480 27,774,000,000
29/01/2016 51,000 1.40 2.82 49,500 51,000 49,000 453,880 23,147,880,000
28/01/2016 49,600 -0.40 -0.80 50,000 50,000 49,400 302,350 14,996,560,000
27/01/2016 50,000 1.00 2.04 49,500 50,000 49,300 360,250 18,012,500,000
26/01/2016 49,000 -1.00 -2.00 49,000 49,900 48,500 550,260 26,962,740,000
25/01/2016 50,000 3.10 6.61 47,500 50,000 47,500 608,840 30,442,000,000
22/01/2016 46,900 0.50 1.08 47,100 47,500 46,000 409,980 19,228,062,000
21/01/2016 46,400 -0.70 -1.49 47,100 47,700 46,100 356,990 16,564,336,000
20/01/2016 47,100 -0.80 -1.67 47,500 48,700 47,000 402,390 18,952,569,000
19/01/2016 47,900 2.30 5.04 45,800 47,900 45,800 587,970 28,163,763,000
18/01/2016 45,600 -1.70 -3.59 46,900 46,900 44,400 558,430 25,464,408,000
15/01/2016 47,300 -1.70 -3.47 49,000 49,400 47,000 615,810 29,127,813,000
14/01/2016 49,000 -2.00 -3.92 50,000 50,000 48,300 794,680 38,939,320,000
13/01/2016 51,000 -0.50 -0.97 52,000 52,000 51,000 161,710 8,247,210,000
12/01/2016 51,500 1.00 1.98 51,000 51,500 50,500 409,830 21,106,245,000
11/01/2016 50,500 -1.50 -2.88 51,000 52,000 50,500 449,450 22,697,225,000
08/01/2016 52,000 0.00 ■■ 0.00 51,000 52,500 50,500 475,240 24,712,480,000
07/01/2016 52,000 -1.50 -2.80 53,000 53,500 51,500 660,450 34,343,400,000
06/01/2016 53,500 1.50 2.88 52,500 54,000 52,500 382,260 20,450,910,000
05/01/2016 52,000 -1.00 -1.89 52,500 54,000 52,000 580,200 30,170,400,000
04/01/2016 53,000 0.00 ■■ 0.00 53,000 54,000 52,000 316,600 16,779,800,000
31/12/2015 53,000 -1.00 -1.85 53,500 54,500 53,000 265,720 14,083,160,000
30/12/2015 54,000 0.00 ■■ 0.00 55,000 56,000 53,500 615,410 33,232,140,000
29/12/2015 54,000 2.00 3.85 51,500 54,500 51,500 690,020 37,261,080,000
28/12/2015 52,000 -0.50 -0.95 53,000 53,500 52,000 426,420 22,173,840,000
25/12/2015 52,500 1.00 1.94 51,500 54,000 51,500 685,430 35,985,075,000
24/12/2015 51,500 0.50 0.98 51,500 52,000 51,000 325,930 16,785,395,000
23/12/2015 51,000 0.00 ■■ 0.00 50,500 51,500 50,500 654,650 33,387,150,000
22/12/2015 51,000 -0.50 -0.97 52,000 52,000 50,500 342,860 17,485,860,000
21/12/2015 51,500 1.50 3.00 52,000 52,500 51,000 496,190 25,553,785,000
18/12/2015 50,000 -3.00 -5.66 53,000 55,500 50,000 2,504,980 125,249,000,000
17/12/2015 53,000 3.20 6.43 50,500 53,000 50,500 954,210 50,573,130,000
16/12/2015 49,800 0.00 ■■ 0.00 50,000 51,000 49,800 999,170 49,758,666,000
15/12/2015 49,800 0.40 0.81 49,500 51,000 49,400 293,900 14,636,220,000
14/12/2015 49,400 -1.60 -3.14 51,000 52,000 49,400 305,650 15,099,110,000
11/12/2015 51,000 0.50 0.99 50,500 53,500 49,500 217,590 11,097,090,000
10/12/2015 50,500 -1.50 -2.88 52,500 53,000 50,500 161,970 8,179,485,000
09/12/2015 52,000 1.00 1.96 52,500 54,500 52,000 598,300 31,111,600,000
08/12/2015 51,000 3.00 6.25 48,000 51,000 47,100 285,040 14,537,040,000
07/12/2015 48,000 -1.50 -3.03 49,500 49,500 48,000 229,240 11,003,520,000
04/12/2015 49,500 -0.50 -1.00 50,000 50,000 49,000 181,600 8,989,200,000
03/12/2015 50,000 -0.50 -0.99 50,500 51,500 50,000 201,520 10,076,000,000
02/12/2015 50,500 -1.50 -2.88 53,500 53,500 50,000 370,080 18,689,040,000
01/12/2015 52,000 -2.00 -3.70 54,500 55,500 52,000 356,110 18,517,720,000
30/11/2015 54,000 -1.00 -1.82 55,000 56,500 54,000 255,200 13,780,800,000
27/11/2015 55,000 -2.50 -4.35 57,500 58,000 55,000 215,390 11,846,450,000
26/11/2015 57,500 0.50 0.88 57,000 58,500 56,500 138,150 7,943,625,000
25/11/2015 57,000 0.00 ■■ 0.00 57,000 58,000 56,000 192,780 10,988,460,000
24/11/2015 57,000 -1.00 -1.72 57,500 58,000 56,000 217,940 12,422,580,000
23/11/2015 58,000 -1.00 -1.69 59,000 59,500 58,000 141,470 8,205,260,000
20/11/2015 59,000 1.50 2.61 58,500 59,000 58,000 121,190 7,150,210,000
19/11/2015 57,500 0.50 0.88 56,000 59,000 56,000 117,410 6,751,075,000
18/11/2015 57,000 0.00 ■■ 0.00 57,500 57,500 56,500 164,370 9,369,090,000
17/11/2015 57,000 -1.00 -1.72 58,500 58,500 57,000 199,300 11,360,100,000
16/11/2015 58,000 -1.00 -1.69 58,500 59,500 57,500 163,180 9,464,440,000
13/11/2015 59,000 0.50 0.85 58,000 60,000 58,000 143,900 8,490,100,000
12/11/2015 58,500 1.00 1.74 57,500 59,500 57,000 255,640 14,954,940,000
11/11/2015 57,500 -0.50 -0.86 58,000 59,500 57,500 233,990 13,454,425,000
10/11/2015 58,000 -2.00 -3.33 60,000 61,500 58,000 218,530 12,674,740,000
09/11/2015 60,000 -2.00 -3.23 62,000 62,500 60,000 296,270 17,776,200,000
06/11/2015 62,000 -3.00 -4.62 65,000 65,000 61,500 151,160 9,371,920,000
05/11/2015 65,000 2.00 3.17 61,500 65,500 61,000 293,140 19,054,100,000
04/11/2015 63,000 0.00 ■■ 0.00 64,500 64,500 62,000 207,830 13,093,290,000
03/11/2015 63,000 4.00 6.78 59,000 63,000 58,500 378,700 23,858,100,000
02/11/2015 59,000 -2.00 -3.28 61,500 62,000 59,000 155,960 9,201,640,000
30/10/2015 61,000 1.00 1.67 60,000 62,000 59,000 468,240 28,562,640,000
29/10/2015 60,000 2.50 4.35 58,500 60,000 57,500 196,080 11,764,800,000
28/10/2015 57,500 -1.50 -2.54 59,000 59,500 57,500 225,540 12,968,550,000
27/10/2015 59,000 -1.00 -1.67 59,000 60,000 58,000 275,490 16,253,910,000
26/10/2015 60,000 0.50 0.84 61,000 62,000 59,500 506,040 30,362,400,000
23/10/2015 59,500 2.00 3.48 59,000 61,000 58,500 501,140 29,817,830,000
22/10/2015 57,500 0.50 0.88 57,000 58,000 56,000 323,980 18,628,850,000
21/10/2015 57,000 1.00 1.79 57,000 58,000 56,500 276,230 15,745,110,000
20/10/2015 56,000 1.50 2.75 54,000 57,000 53,000 760,360 42,580,160,000
19/10/2015 54,500 -2.50 -4.39 57,000 58,000 54,500 500,060 27,253,270,000
16/10/2015 57,000 -3.00 -5.00 61,000 63,500 57,000 402,380 22,935,660,000
15/10/2015 60,000 2.50 4.35 57,500 61,000 57,500 490,490 29,429,400,000
14/10/2015 57,500 -2.50 -4.17 58,000 59,000 56,000 736,760 42,363,700,000
13/10/2015 60,000 0.00 ■■ 0.00 58,000 60,000 58,000 525,530 31,531,800,000
12/10/2015 60,000 3.50 6.19 57,000 60,000 55,500 1,175,170 70,510,200,000
09/10/2015 56,500 2.50 4.63 55,500 57,000 54,500 638,270 36,062,255,000
08/10/2015 54,000 3.00 5.88 52,500 54,500 52,000 941,380 50,834,520,000
07/10/2015 51,000 0.00 ■■ 0.00 51,500 54,000 51,000 1,057,710 53,943,210,000
06/10/2015 51,000 3.00 6.25 49,300 51,000 49,100 465,970 23,764,470,000
05/10/2015 48,000 2.00 4.35 46,300 48,000 46,300 370,370 17,777,760,000
02/10/2015 46,000 -0.30 -0.65 46,100 46,500 45,900 270,260 12,431,960,000
01/10/2015 46,300 -0.20 -0.43 47,000 47,000 46,000 148,500 6,875,550,000
30/09/2015 46,500 0.00 ■■ 0.00 46,900 47,400 46,500 151,440 7,041,960,000
29/09/2015 46,500 0.00 ■■ 0.00 46,200 46,500 45,600 241,010 11,206,965,000
28/09/2015 46,500 -0.50 -1.06 47,700 47,700 46,500 293,490 13,647,285,000
25/09/2015 47,000 -1.00 -2.08 48,100 48,300 47,000 418,880 19,687,360,000
24/09/2015 48,000 -1.00 -2.04 49,400 49,400 48,000 320,430 15,380,640,000
23/09/2015 49,000 0.90 1.87 47,500 49,100 47,000 628,780 30,810,220,000
22/09/2015 48,100 0.70 1.48 48,000 48,900 47,800 404,690 19,465,589,000
21/09/2015 47,400 2.10 4.64 46,000 47,500 45,800 555,890 26,349,186,000
18/09/2015 45,300 0.80 1.80 45,000 46,800 45,000 1,517,610 68,747,733,000
17/09/2015 44,500 -0.30 -0.67 44,900 45,300 44,500 179,980 8,009,110,000
16/09/2015 44,800 0.50 1.13 44,500 45,100 44,200 641,970 28,760,256,000
15/09/2015 44,300 0.20 0.45 44,100 44,600 43,900 391,320 17,335,476,000
14/09/2015 44,100 -2.50 -5.36 46,000 46,400 44,100 347,810 15,338,421,000
11/09/2015 46,600 -0.20 -0.43 47,000 47,700 46,500 316,260 14,737,716,000
10/09/2015 46,800 0.30 0.65 45,900 48,000 45,900 354,080 16,570,944,000
09/09/2015 46,500 0.80 1.75 47,000 47,100 46,200 351,190 16,330,335,000
08/09/2015 45,700 1.10 2.47 44,100 46,000 44,000 322,440 14,735,508,000
07/09/2015 44,600 0.00 ■■ 0.00 44,500 45,400 44,500 115,340 5,144,164,000
04/09/2015 44,600 0.80 1.83 43,800 44,800 43,800 212,620 9,482,852,000
03/09/2015 43,800 -2.00 -4.37 45,800 45,800 43,800 442,860 19,397,268,000
01/09/2015 45,800 -0.70 -1.51 46,500 47,200 45,500 288,660 13,220,628,000
31/08/2015 46,500 -1.50 -3.12 48,000 48,000 46,500 442,430 20,572,995,000
28/08/2015 48,000 3.00 6.67 45,000 48,000 44,900 584,800 28,070,400,000
27/08/2015 45,000 0.90 2.04 45,000 47,000 44,500 480,220 21,609,900,000
26/08/2015 44,100 -0.80 -1.78 44,600 45,700 43,100 536,880 23,676,408,000
25/08/2015 44,900 1.10 2.51 41,500 45,500 41,100 464,100 20,838,090,000
24/08/2015 43,800 -3.20 -6.81 46,000 46,200 43,800 639,640 28,016,232,000
21/08/2015 47,000 -1.40 -2.89 47,800 48,000 45,900 511,390 24,035,330,000
20/08/2015 48,400 -1.10 -2.22 49,500 51,000 48,400 370,520 17,933,168,000
19/08/2015 49,500 0.00 ■■ 0.00 49,500 51,000 48,300 246,540 12,203,730,000
18/08/2015 49,500 2.50 5.32 47,000 49,500 47,000 258,110 12,776,445,000
17/08/2015 47,000 -1.80 -3.69 49,300 49,700 47,000 243,650 11,451,550,000
14/08/2015 48,800 0.80 1.67 48,000 49,100 48,000 369,900 18,051,120,000
13/08/2015 48,000 -3.00 -5.88 51,000 51,000 47,600 447,190 21,465,120,000
12/08/2015 51,000 -1.00 -1.92 50,500 53,500 49,700 580,100 29,585,100,000
11/08/2015 52,000 2.00 4.00 52,000 53,500 51,500 511,600 26,603,200,000
10/08/2015 50,000 2.90 6.16 47,100 50,000 47,100 478,940 23,947,000,000
07/08/2015 47,100 0.30 0.64 46,800 47,200 46,000 160,890 7,577,919,000
06/08/2015 46,800 -1.20 -2.50 48,000 48,900 46,000 259,670 12,152,556,000
05/08/2015 48,000 2.00 4.35 46,000 48,900 46,000 244,240 11,723,520,000
04/08/2015 46,000 -2.90 -5.93 47,600 48,000 46,000 505,740 23,264,040,000
03/08/2015 48,900 -3.60 -6.86 50,500 51,000 48,900 683,500 33,423,150,000
31/07/2015 52,500 -2.50 -4.55 55,500 55,500 52,500 235,220 12,349,050,000
30/07/2015 55,000 3.00 5.77 52,000 55,000 52,000 396,160 21,788,800,000
29/07/2015 52,000 0.00 ■■ 0.00 52,000 55,000 51,500 287,000 14,924,000,000
28/07/2015 52,000 -2.00 -3.70 54,500 55,000 52,000 543,030 28,237,560,000
27/07/2015 54,000 -2.00 -3.57 54,000 55,000 52,500 749,480 40,471,920,000
24/07/2015 56,000 -1.50 -2.61 58,000 58,500 55,500 171,600 9,609,600,000
23/07/2015 57,500 3.50 6.48 55,500 57,500 55,500 297,960 17,132,700,000
22/07/2015 54,000 -3.00 -5.26 54,500 56,000 53,500 1,291,590 69,745,860,000
21/07/2015 57,000 -4.00 -6.56 59,000 60,000 57,000 301,790 17,202,030,000
20/07/2015 61,000 -3.50 -5.43 65,000 65,000 60,500 198,630 12,116,430,000
17/07/2015 64,500 1.50 2.38 63,000 65,500 62,500 351,520 22,673,040,000
16/07/2015 63,000 1.00 1.61 59,500 65,500 59,500 483,980 30,490,740,000
15/07/2015 62,000 -4.00 -6.06 67,500 67,500 62,000 586,290 36,349,980,000
14/07/2015 66,000 4.00 6.45 66,000 66,000 62,000 706,390 46,621,740,000
13/07/2015 62,000 4.00 6.90 61,000 62,000 61,000 198,890 12,331,180,000
10/07/2015 58,000 3.50 6.42 55,000 58,000 54,500 579,560 33,614,480,000
09/07/2015 54,500 -0.50 -0.91 52,000 58,000 51,500 634,710 34,591,695,000
08/07/2015 55,000 3.00 5.77 55,000 55,500 54,000 1,248,330 68,658,150,000
07/07/2015 52,000 3.40 7.00 48,200 52,000 48,200 487,240 25,336,480,000
06/07/2015 48,600 3.10 6.81 46,300 48,600 46,000 600,310 29,175,066,000
03/07/2015 45,500