Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +4.77 (+0.43%)
  • HNX-Index 206.90 +0.62 (+0.30%)
  • UPCOM-Index 74.26 +0.07 (+0.09%)
CTCP Vicostone
vicostone JSC
Mã CK:      VCS      86      -0.80 (-0.93%)      (cập nhật 10:00 05/01/2021)
Đang giao dịch
VCS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
05/01/2021 86,000 -0.80 -0.93 86,800 87,000 85,800 95,000 8,170,000,000
04/01/2021 86,800 -0.40 -0.46 87,200 87,900 86,600 282,900 24,555,720,000
31/12/2020 87,200 -0.80 -0.92 88,000 90,000 86,700 268,700 23,430,640,000
30/12/2020 88,000 0.50 0.57 87,500 88,200 86,700 240,900 21,199,200,000
29/12/2020 87,500 -1.30 -1.49 88,800 88,800 87,000 24,490 2,142,875,000
28/12/2020 88,800 0.80 0.90 88,000 90,500 88,000 36,550 3,245,640,000
27/12/2020 88,000 4.30 4.89 83,700 88,000 82,500 60,210 5,298,480,000
25/12/2020 88,000 4.30 4.89 83,700 88,000 82,500 60,210 5,298,480,000
24/12/2020 83,700 -0.20 -0.24 83,900 85,500 81,500 35,380 2,961,306,000
23/12/2020 83,900 2.40 2.86 81,500 85,700 81,500 43,730 3,668,947,000
22/12/2020 81,500 -0.40 -0.49 81,900 82,700 80,800 21,060 1,716,390,000
21/12/2020 81,900 0.40 0.49 81,500 82,500 80,700 29,720 2,434,068,000
20/12/2020 81,500 0.80 0.98 80,700 81,500 80,500 16,930 1,379,795,000
18/12/2020 81,500 0.80 0.98 80,700 81,500 80,500 16,930 1,379,795,000
17/12/2020 80,700 -2.20 -2.73 82,900 83,000 80,000 46,510 3,753,357,000
16/12/2020 82,900 0.40 0.48 82,500 83,400 82,300 33,300 2,760,570,000
15/12/2020 82,500 0.50 0.61 82,000 83,000 81,300 35,880 2,960,100,000
14/12/2020 82,000 1.50 1.83 80,500 82,300 80,600 40,670 3,334,940,000
13/12/2020 80,500 0.30 0.37 80,200 81,100 80,100 20,730 1,668,765,000
11/12/2020 80,500 0.30 0.37 80,200 81,100 80,100 20,730 1,668,765,000
10/12/2020 80,200 1.30 1.62 78,900 81,800 79,600 41,140 3,299,428,000
09/12/2020 78,900 1.40 1.77 77,500 79,200 77,500 35,820 2,826,198,000
08/12/2020 77,500 -1.00 -1.29 78,500 78,600 77,500 45,050 3,491,375,000
07/12/2020 78,500 -0.10 -0.13 78,600 78,900 78,300 19,290 1,514,265,000
04/12/2020 78,300 -0.20 -0.26 78,500 80,500 78,000 146,700 11,486,610,000
03/12/2020 80,500 0.20 0.25 80,300 81,800 80,300 27,690 2,229,045,000
02/12/2020 80,300 0.70 0.87 79,600 81,200 79,500 29,140 2,339,942,000
01/12/2020 79,600 0.10 0.13 79,500 80,500 78,000 24,290 1,933,484,000
30/11/2020 79,500 -0.50 -0.63 79,200 81,400 79,300 202,400 16,090,800,000
27/11/2020 80,000 0.80 1.00 79,200 80,100 78,700 310,900 24,872,000,000
26/11/2020 79,200 -0.30 -0.38 79,500 79,800 78,500 321,500 25,462,800,000
25/11/2020 79,500 0.50 0.63 79,000 82,000 79,000 351,400 27,936,300,000
24/11/2020 79,000 0.00 ■■ 0.00 79,000 79,000 77,600 559,700 44,216,300,000
23/11/2020 79,000 -0.40 -0.51 79,400 79,400 78,000 175,100 13,832,900,000
20/11/2020 79,400 0.20 0.25 79,200 81,300 79,200 239,900 19,048,060,000
19/11/2020 79,200 3.70 4.67 75,500 79,300 75,400 858,800 68,016,960,000
18/11/2020 75,500 0.00 ■■ 0.00 75,500 76,100 75,200 169,800 12,819,900,000
17/11/2020 75,500 0.50 0.66 75,000 76,000 75,000 188,900 14,261,950,000
16/11/2020 75,000 -1.00 -1.33 76,000 76,700 74,800 377,500 28,312,500,000
13/11/2020 76,000 -0.40 -0.53 76,400 76,500 75,400 191,600 14,561,600,000
12/11/2020 76,400 0.20 0.26 76,200 77,900 76,000 126,400 9,656,960,000
11/11/2020 76,200 1.00 1.31 75,200 77,500 76,000 454,000 34,594,800,000
10/11/2020 75,200 0.20 0.27 75,000 76,700 75,100 224,800 16,904,960,000
09/11/2020 75,000 1.20 1.60 73,800 75,600 73,800 262,000 19,650,000,000
06/11/2020 73,800 0.70 0.95 73,100 73,800 72,600 90,200 6,656,760,000
05/11/2020 73,100 -0.80 -1.09 73,900 74,200 73,000 76,800 5,614,080,000
04/11/2020 73,900 1.60 2.17 72,300 74,700 72,300 183,900 13,590,210,000
03/11/2020 72,300 0.50 0.69 71,800 72,800 71,600 158,100 11,430,630,000
02/11/2020 71,800 -0.50 -0.70 72,300 72,300 71,000 9,420 676,356,000
30/10/2020 72,300 1.80 2.49 70,500 72,300 69,100 220,200 15,920,460,000
29/10/2020 70,500 -0.80 -1.13 71,300 71,600 69,600 440,500 31,055,250,000
28/10/2020 71,300 -4.20 -5.89 75,500 76,000 71,300 672,100 47,920,730,000
27/10/2020 75,500 -0.40 -0.53 75,900 77,300 75,200 260,600 19,675,300,000
26/10/2020 75,900 -2.00 -2.64 77,900 78,000 75,900 393,000 29,828,700,000
23/10/2020 77,900 2.20 2.82 75,700 78,600 76,000 53,260 4,148,954,000
22/10/2020 75,700 0.50 0.66 75,200 76,600 74,900 19,350 1,464,795,000
21/10/2020 75,200 0.00 ■■ 0.00 75,200 76,500 74,600 225,800 16,980,160,000
20/10/2020 75,200 -0.60 -0.80 75,800 75,800 74,500 28,840 2,168,768,000
19/10/2020 75,800 -0.10 -0.13 75,900 76,700 75,500 236,000 17,888,800,000
16/10/2020 75,900 0.60 0.79 75,300 77,000 74,700 277,500 21,062,250,000
15/10/2020 75,300 -0.50 -0.66 75,800 76,700 75,300 267,600 20,150,280,000
14/10/2020 75,800 -0.40 -0.53 76,200 76,300 75,000 229,900 17,426,420,000
13/10/2020 76,200 1.20 1.57 75,000 77,200 74,800 258,800 19,720,560,000
12/10/2020 75,000 -0.70 -0.93 75,700 76,800 74,800 29,780 2,233,500,000
09/10/2020 75,700 0.00 ■■ 0.00 75,700 77,000 75,700 196,500 14,875,050,000
08/10/2020 75,700 -1.30 -1.72 77,000 77,100 75,000 34,630 2,621,491,000
07/10/2020 77,000 -0.20 -0.26 77,200 79,000 76,200 467,600 36,005,200,000
06/10/2020 77,200 -0.70 -0.91 77,900 80,000 76,700 304,100 23,476,520,000
05/10/2020 77,900 2.30 2.95 75,600 78,900 74,500 575,800 44,854,820,000
02/10/2020 75,600 0.60 0.79 75,000 76,100 72,500 72,370 5,471,172,000
01/10/2020 75,000 1.80 2.40 73,200 76,500 74,000 56,470 4,235,250,000
30/09/2020 73,200 6.60 9.02 66,600 73,200 66,000 142,010 10,395,132,000
29/09/2020 66,600 -1.10 -1.65 67,700 68,100 66,500 407,900 27,166,140,000
28/09/2020 67,700 -0.50 -0.74 68,200 69,100 67,700 190,600 12,903,620,000
25/09/2020 68,200 0.30 0.44 67,900 69,100 67,700 439,900 30,001,180,000
24/09/2020 67,900 1.20 1.77 66,700 67,900 66,500 174,400 11,841,760,000
23/09/2020 66,700 -0.20 -0.30 66,900 67,000 66,400 240,500 16,041,350,000
22/09/2020 66,900 -0.70 -1.05 67,600 67,600 65,800 40,680 2,721,492,000
21/09/2020 67,600 0.30 0.44 67,300 68,200 67,300 236,800 16,007,680,000
18/09/2020 67,300 0.80 1.19 66,500 67,500 66,100 18,220 1,226,206,000
17/09/2020 66,500 -0.60 -0.90 67,100 67,700 66,000 382,400 25,429,600,000
16/09/2020 67,100 -0.70 -1.04 67,800 67,800 67,100 208,000 13,956,800,000
15/09/2020 67,800 -0.80 -1.18 68,600 69,200 67,600 267,100 18,109,380,000
14/09/2020 68,600 1.00 1.46 67,600 69,100 67,200 343,300 23,550,380,000
11/09/2020 67,600 -0.20 -0.30 67,800 68,000 67,000 270,900 18,312,840,000
10/09/2020 67,800 -0.10 -0.15 67,900 69,000 67,800 232,500 15,763,500,000
09/09/2020 67,900 0.90 1.33 67,000 68,500 65,500 590,100 40,067,790,000
08/09/2020 67,000 1.00 1.49 66,000 67,100 65,000 28,260 1,893,420,000
07/09/2020 66,000 -1.00 -1.52 67,000 68,500 66,000 400,200 26,413,200,000
04/09/2020 67,000 2.40 3.58 64,600 67,500 63,700 688,600 46,136,200,000
03/09/2020 64,600 0.60 0.93 64,000 65,000 64,000 181,200 11,705,520,000
01/09/2020 64,000 0.50 0.78 63,500 64,200 63,500 9,580 613,120,000
31/08/2020 63,500 -0.60 -0.94 64,100 65,500 63,500 134,000 8,509,000,000
28/08/2020 64,100 -0.50 -0.78 64,600 65,100 64,100 144,800 9,281,680,000
27/08/2020 64,600 -0.40 -0.62 65,000 65,000 64,300 167,300 10,807,580,000
26/08/2020 65,000 -0.20 -0.31 65,200 65,400 64,000 302,100 19,636,500,000
25/08/2020 65,200 0.20 0.31 65,000 66,000 64,800 161,000 10,497,200,000
24/08/2020 65,000 1.40 2.15 63,600 65,400 63,300 371,600 24,154,000,000
21/08/2020 63,600 2.60 4.09 61,000 64,700 60,900 361,000 22,959,600,000
20/08/2020 61,000 0.00 ■■ 0.00 61,000 61,300 60,500 93,300 5,691,300,000
19/08/2020 61,000 0.70 1.15 60,300 61,200 60,400 6,480 395,280,000
18/08/2020 60,300 -0.30 -0.50 60,600 60,700 60,200 42,300 2,550,690,000
17/08/2020 60,600 -0.40 -0.66 61,000 61,000 60,000 30,900 1,872,540,000
14/08/2020 61,000 0.10 0.16 60,900 61,600 60,900 10,500 640,500,000
13/08/2020 60,900 0.30 0.49 60,600 61,500 60,600 105,700 6,437,130,000
12/08/2020 60,600 -0.30 -0.50 60,900 61,100 60,500 91,200 5,526,720,000
11/08/2020 60,900 0.10 0.16 60,800 61,500 60,600 7,300 444,570,000
10/08/2020 60,800 0.00 ■■ 0.00 60,800 61,400 60,800 96,400 5,861,120,000
07/08/2020 60,800 0.30 0.49 60,500 61,700 60,300 106,500 6,475,200,000
06/08/2020 60,500 -0.30 -0.50 60,800 60,900 60,200 20,660 1,249,930,000
05/08/2020 60,800 2.50 4.11 58,300 60,800 57,600 162,000 9,849,600,000
04/08/2020 58,300 1.00 1.72 57,300 58,900 57,600 123,500 7,200,050,000
03/08/2020 57,300 1.10 1.92 56,200 57,500 56,200 65,300 3,741,690,000
31/07/2020 56,200 -0.60 -1.07 56,800 57,200 55,900 112,400 6,316,880,000
30/07/2020 56,800 0.00 ■■ 0.00 56,800 57,200 56,200 125,600 7,134,080,000
29/07/2020 56,800 -1.60 -2.82 58,400 58,400 54,700 177,100 10,059,280,000
28/07/2020 58,400 5.30 9.08 53,100 58,400 52,900 267,300 15,610,320,000
27/07/2020 53,100 -5.70 -10.73 58,800 57,700 53,100 370,700 19,684,170,000
24/07/2020 58,800 -3.10 -5.27 61,900 62,000 58,000 344,600 20,262,480,000
23/07/2020 61,900 -0.10 -0.16 62,000 62,400 61,700 55,500 3,435,450,000
22/07/2020 62,000 -0.40 -0.65 62,400 62,600 61,600 119,700 7,421,400,000
21/07/2020 62,400 -0.30 -0.48 62,700 63,000 62,000 10,660 665,184,000
20/07/2020 62,700 -0.70 -1.12 63,400 63,500 62,500 76,700 4,809,090,000
17/07/2020 63,400 0.40 0.63 63,000 63,600 62,600 79,400 5,033,960,000
16/07/2020 63,000 -0.10 -0.16 63,100 63,900 62,500 6,010 378,630,000
15/07/2020 63,100 -0.30 -0.48 63,400 64,500 62,900 93,500 5,899,850,000
14/07/2020 63,400 0.40 0.63 63,000 63,400 62,300 86,200 5,465,080,000
13/07/2020 63,000 -0.90 -1.43 63,900 64,000 62,900 99,200 6,249,600,000
10/07/2020 63,900 -0.70 -1.10 64,600 64,900 63,700 158,000 10,096,200,000
09/07/2020 64,600 2.30 3.56 62,300 64,900 62,500 39,570 2,556,222,000
08/07/2020 62,300 0.10 0.16 62,200 62,400 61,700 10,030 624,869,000
07/07/2020 62,200 0.20 0.32 62,000 63,000 62,000 120,100 7,470,220,000
06/07/2020 62,000 -0.40 -0.65 62,400 62,500 60,800 114,100 7,074,200,000
03/07/2020 62,400 0.40 0.64 62,000 62,800 62,000 91,900 5,734,560,000
02/07/2020 62,000 -0.50 -0.81 62,500 63,500 61,500 39,700 2,461,400,000
01/07/2020 62,500 1.30 2.08 61,200 62,600 60,600 8,690 543,125,000
30/06/2020 61,200 0.20 0.33 61,000 62,200 60,700 97,500 5,967,000,000
29/06/2020 61,000 -1.60 -2.62 62,600 62,500 60,500 18,840 1,149,240,000
26/06/2020 62,600 -0.30 -0.48 62,900 63,000 62,500 86,800 5,433,680,000
25/06/2020 62,900 -0.10 -0.16 63,000 62,900 62,200 73,100 4,597,990,000
24/06/2020 63,000 0.30 0.48 62,700 64,500 62,700 169,500 10,678,500,000
23/06/2020 62,700 -0.60 -0.96 63,300 63,300 62,500 186,300 11,681,010,000
22/06/2020 63,300 -0.10 -0.16 63,400 63,600 63,000 166,800 10,558,440,000
19/06/2020 63,400 1.00 1.58 62,400 63,900 62,400 121,000 7,671,400,000
18/06/2020 62,400 -0.10 -0.16 62,500 62,600 62,000 77,500 4,836,000,000
17/06/2020 62,500 0.30 0.48 62,200 62,900 61,800 154,800 9,675,000,000
16/06/2020 62,200 1.70 2.73 60,500 62,500 61,000 209,000 12,999,800,000
15/06/2020 60,500 -2.00 -3.31 62,500 63,200 60,500 282,200 17,073,100,000
12/06/2020 62,500 -1.50 -2.40 64,000 64,000 60,100 403,100 25,193,750,000
11/06/2020 64,000 -3.80 -5.94 67,800 67,900 64,000 555,100 35,526,400,000
10/06/2020 67,800 -0.50 -0.74 68,300 68,300 66,900 290,400 19,689,120,000
09/06/2020 68,300 -0.90 -1.32 69,200 70,000 67,900 234,400 16,009,520,000
08/06/2020 69,200 1.10 1.59 68,100 70,000 68,000 559,900 38,745,080,000
06/06/2020 68,100 1.60 2.35 66,500 68,300 66,300 38,060 2,591,886,000
05/06/2020 68,100 1.60 2.35 66,500 68,300 66,300 38,060 2,591,886,000
04/06/2020 66,500 -0.20 -0.30 66,700 67,300 66,500 31,800 2,114,700,000
03/06/2020 66,700 -0.10 -0.15 66,800 67,500 66,500 18,590 1,239,953,000
02/06/2020 66,800 -0.20 -0.30 67,000 68,500 66,800 36,130 2,413,484,000
01/06/2020 67,000 0.00 ■■ 0.00 67,000 67,400 66,100 37,480 2,511,160,000
31/05/2020 67,000 -0.30 -0.45 67,300 69,800 66,000 42,440 2,843,480,000
29/05/2020 67,000 -0.30 -0.45 67,300 69,800 66,000 42,440 2,843,480,000
28/05/2020 67,300 0.30 0.45 67,000 68,100 66,900 21,490 1,446,277,000
27/05/2020 67,000 -2.10 -3.13 69,100 70,400 67,000 36,730 2,460,910,000
26/05/2020 69,100 2.90 4.20 66,200 69,500 66,200 74,070 5,118,237,000
25/05/2020 66,200 0.50 0.76 65,700 66,500 65,500 30,420 2,013,804,000
24/05/2020 65,700 0.10 0.15 65,600 67,000 65,000 30,520 2,005,164,000
22/05/2020 65,700 0.10 0.15 65,600 67,000 65,000 30,520 2,005,164,000
21/05/2020 65,600 0.10 0.15 65,500 67,500 65,000 36,920 2,421,952,000
20/05/2020 65,500 0.00 ■■ 0.00 65,500 65,800 65,200 16,080 1,053,240,000
19/05/2020 65,500 -0.10 -0.15 65,600 67,000 65,000 43,260 2,833,530,000
18/05/2020 65,600 1.00 1.52 64,600 65,600 63,800 25,120 1,647,872,000
17/05/2020 64,600 -1.50 -2.32 66,100 66,800 64,400 35,390 2,286,194,000
15/05/2020 64,600 -1.50 -2.32 66,100 66,800 64,400 35,390 2,286,194,000
14/05/2020 66,100 -1.40 -2.12 67,500 67,500 66,100 34,880 2,305,568,000
13/05/2020 67,500 1.00 1.48 66,500 68,500 66,800 68,070 4,594,725,000
12/05/2020 66,500 1.20 1.80 65,300 66,800 64,100 46,050 3,062,325,000
11/05/2020 65,300 1.50 2.30 63,800 65,400 63,600 46,410 3,030,573,000
10/05/2020 63,800 -1.10 -1.72 64,900 67,000 63,800 71,840 4,583,392,000
08/05/2020 63,800 -1.10 -1.72 64,900 67,000 63,800 71,840 4,583,392,000
07/05/2020 64,900 3.30 5.08 61,600 64,900 62,000 73,710 4,783,779,000
06/05/2020 61,600 0.60 0.97 61,000 62,300 60,000 31,670 1,950,872,000
05/05/2020 61,000 -0.20 -0.33 61,200 61,800 61,000 24,940 1,521,340,000
04/05/2020 61,200 -1.10 -1.80 62,300 62,400 61,000 21,220 1,298,664,000
01/05/2020 62,300 2.30 3.69 60,000 62,800 60,000 60,550 3,772,265,000
30/04/2020 62,300 2.30 3.69 60,000 62,800 60,000 60,550 3,772,265,000
29/04/2020 62,300 2.30 3.69 60,000 62,800 60,000 60,550 3,772,265,000
28/04/2020 60,000 -0.20 -0.33 60,200 60,900 59,600 23,170 1,390,200,000
27/04/2020 60,200 0.40 0.66 59,800 61,900 59,700 24,270 1,461,054,000
26/04/2020 59,800 -0.20 -0.33 60,000 60,300 59,100 18,890 1,129,622,000
24/04/2020 59,800 -0.20 -0.33 60,000 60,300 59,100 18,890 1,129,622,000
23/04/2020 60,000 0.00 ■■ 0.00 60,000 62,100 58,800 26,690 1,601,400,000
22/04/2020 60,000 1.40 2.33 58,600 61,000 57,100 24,980 1,498,800,000
21/04/2020 58,600 -3.90 -6.66 62,500 62,500 58,000 77,260 4,527,436,000
20/04/2020 62,500 -2.00 -3.20 64,500 65,400 61,700 86,910 5,431,875,000
19/04/2020 64,500 -0.50 -0.78 65,000 66,100 64,300 78,830 5,084,535,000
17/04/2020 64,500 -0.50 -0.78 65,000 66,100 64,300 78,830 5,084,535,000
16/04/2020 65,000 1.10 1.69 63,900 66,400 62,600 91,810 5,967,650,000
15/04/2020 63,900 5.40 8.45 58,500 64,000 58,900 129,730 8,289,747,000
14/04/2020 58,500 1.40 2.39 57,100 58,800 56,100 82,430 4,822,155,000
13/04/2020 57,100 -1.50 -2.63 58,600 59,400 57,000 63,830 3,644,693,000
12/04/2020 58,600 -0.90 -1.54 59,500 59,900 58,500 65,900 3,861,740,000
10/04/2020 58,600 -0.90 -1.54 59,500 59,900 58,500 65,900 3,861,740,000
09/04/2020 59,500 0.40 0.67 59,100 61,200 58,900 66,270 3,943,065,000
08/04/2020 59,100 -0.90 -1.52 60,000 59,500 57,700 62,290 3,681,339,000
07/04/2020 60,000 0.50 0.83 59,500 60,900 58,400 84,060 5,043,600,000
06/04/2020 59,500 2.20 3.70 57,300 60,000 57,100 72,930 4,339,335,000
05/04/2020 57,300 2.70 4.71 54,600 57,400 54,600 47,920 2,745,816,000
03/04/2020 57,300 2.70 4.71 54,600 57,400 54,600 47,920 2,745,816,000
02/04/2020 54,600 1.60 2.93 53,000 55,000 52,500 23,130 1,262,898,000
01/04/2020 54,600 1.60 2.93 53,000 55,000 52,500 23,130 1,262,898,000
31/03/2020 53,000 0.90 1.70 52,100 53,900 51,000 31,680 1,679,040,000
30/03/2020 52,100 -0.40 -0.77 52,500 52,200 48,100 39,860 2,076,706,000
29/03/2020 52,500 0.00 ■■ 0.00 52,500 53,000 52,000 33,000 1,732,500,000
27/03/2020 52,500 0.00 ■■ 0.00 52,500 53,000 52,000 33,000 1,732,500,000
26/03/2020 52,500 -2.00 -3.81 54,500 54,800 52,500 23,790 1,248,975,000
25/03/2020 54,500 2.10 3.85 52,400 55,000 53,800 20,840 1,135,780,000
24/03/2020 52,400 1.10 2.10 51,300 52,900 50,000 37,290 1,953,996,000
23/03/2020 51,300 -5.70 -11.11 57,000 56,000 51,300 70,690 3,626,397,000
22/03/2020 57,000 0.00 ■■ 0.00 57,000 57,800 55,600 20,830 1,187,310,000
20/03/2020 57,000 0.00 ■■ 0.00 57,000 57,800 55,600 20,830 1,187,310,000
19/03/2020 57,000 -0.60 -1.05 57,600 57,600 55,500 31,030 1,768,710,000
18/03/2020 57,600 3.70 6.42 53,900 58,900 53,800 58,840 3,389,184,000
17/03/2020 53,900 0.40 0.74 53,500 53,900 50,000 39,560 2,132,284,000
16/03/2020 53,500 -0.40 -0.75 53,900 53,800 50,600 530,500 28,381,750,000
13/03/2020 53,900 -0.10 -0.19 54,000 55,000 48,600 980,200 52,832,780,000
12/03/2020 54,000 -6.00 -11.11 60,000 59,500 54,000 844,100 45,581,400,000
11/03/2020 60,000 -2.90 -4.83 62,900 63,700 57,500 370,400 22,224,000,000
10/03/2020 62,900 1.90 3.02 61,000 63,600 54,900 32,780 2,061,862,000
09/03/2020 61,000 -6.70 -10.98 67,700 66,000 61,000 52,890 3,226,290,000
06/03/2020 67,700 -0.30 -0.44 68,000 67,700 67,000 148,100 10,026,370,000
05/03/2020 68,000 0.80 1.18 67,200 69,400 67,400 32,940 2,239,920,000
04/03/2020 67,200 -0.60 -0.89 67,800 67,700 66,600 16,620 1,116,864,000
03/03/2020 67,800 0.40 0.59 67,400 69,000 67,600 12,620 855,636,000
02/03/2020 67,400 0.30 0.45 67,100 68,300 66,900 20,100 1,354,740,000
28/02/2020 67,100 -1.70 -2.53 68,800 68,300 66,500 28,860 1,936,506,000
27/02/2020 68,800 1.80 2.62 67,000 68,900 66,300 137,300 9,446,240,000
26/02/2020 67,000 -1.00 -1.49 68,000 68,000 65,500 15,790 1,057,930,000
25/02/2020 68,000 2.00 2.94 66,000 68,800 63,700 269,500 18,326,000,000
24/02/2020 66,000 -6.90 -10.45 72,900 72,000 66,000 554,600 36,603,600,000
21/02/2020 72,900 -1.20 -1.65 74,100 75,000 72,700 160,300 11,685,870,000
20/02/2020 76,100 0.10 0.13 76,000 77,200 75,800 17,860 1,359,146,000
19/02/2020 76,000 -1.00 -1.32 77,000 77,600 75,600 11,070 841,320,000
18/02/2020 77,000 2.00 2.60 75,000 78,200 74,300 30,530 2,350,810,000
17/02/2020 75,000 -1.10 -1.47 76,100 76,400 74,300 194,500 14,587,500,000
15/02/2020 76,100 0.50 0.66 75,600 77,000 75,200 24,190 1,840,859,000
14/02/2020 76,100 0.50 0.66 75,600 77,000 75,200 24,190 1,840,859,000
13/02/2020 75,600 2.50 3.31 73,100 76,900 72,500 48,130 3,638,628,000
12/02/2020 73,100 0.40 0.55 72,700 75,200 72,500 24,480 1,789,488,000
11/02/2020 72,700 -0.90 -1.24 73,600 74,500 72,600 21,940 1,595,038,000
10/02/2020 73,600 1.80 2.45 71,800 73,800 69,600 36,110 2,657,696,000
09/02/2020 71,800 4.30 5.99 67,500 73,800 66,700 54,560 3,917,408,000
07/02/2020 71,800 4.30 5.99 67,500 73,800 66,700 54,560 3,917,408,000
06/02/2020 67,500 2.70 4.00 64,800 67,500 64,800 26,550 1,792,125,000
05/02/2020 64,800 1.60 2.47 63,200 65,000 63,600 18,020 1,167,696,000
04/02/2020 63,200 -1.30 -2.06 64,500 65,100 62,600 15,900 1,004,880,000
03/02/2020 64,500 -1.00 -1.55 65,500 65,300 61,800 48,100 3,102,450,000
02/02/2020 65,500 -2.30 -3.51 67,800 67,800 65,500 22,740 1,489,470,000
31/01/2020 65,500 -2.30 -3.51 67,800 67,800 65,500 22,740 1,489,470,000
30/01/2020 67,800 -1.20 -1.77 69,000 69,000 65,500 24,890 1,687,542,000
29/01/2020 69,000 1.50 2.17 67,500 69,000 66,800 17,610 1,215,090,000
28/01/2020 69,000 1.50 2.17 67,500 69,000 66,800 17,610 1,215,090,000
27/01/2020 69,000 1.50 2.17 67,500 69,000 66,800 17,610 1,215,090,000
26/01/2020 69,000 1.50 2.17 67,500 69,000 66,800 17,610 1,215,090,000
24/01/2020 69,000 1.50 2.17 67,500 69,000 66,800 17,610 1,215,090,000
23/01/2020 69,000 1.50 2.17 67,500 69,000 66,800 17,610 1,215,090,000
22/01/2020 69,000 1.50 2.17 67,500 69,000 66,800 17,610 1,215,090,000
21/01/2020 67,500 1.60 2.37 65,900 68,400 65,800 250,400 16,902,000,000
20/01/2020 65,900 -1.60 -2.43 67,500 67,500 65,900 158,200 10,425,380,000
17/01/2020 67,500 0.10 0.15 66,800 68,200 66,700 191,900 12,953,250,000
16/01/2020 67,400 0.60 0.89 66,800 67,800 66,400 236,900 15,967,060,000
15/01/2020 66,800 3.20 4.79 63,600 66,800 62,700 484,500 32,364,600,000
14/01/2020 65,300 0.30 0.46 65,000 65,700 65,000 25,300 1,652,090,000
13/01/2020 65,000 -1.00 -1.54 66,000 66,200 65,000 144,200 9,373,000,000
10/01/2020 66,000 -1.30 -1.97 67,300 67,600 65,900 19,720 1,301,520,000
09/01/2020 67,300 0.00 ■■ 0.00 67,300 68,700 67,300 176,000 11,844,800,000
08/01/2020 67,300 0.50 0.74 66,800 67,600 64,600 438,000 29,477,400,000
07/01/2020 66,800 1.30 1.95 65,500 66,900 65,100 22,190 1,482,292,000
06/01/2020 65,500 -2.50 -3.82 68,000 68,000 65,000 338,300 22,158,650,000
03/01/2020 68,000 -3.50 -5.15 71,500 71,600 67,000 26,810 1,823,080,000
02/01/2020 71,500 1.40 1.96 70,100 72,800 70,500 24,790 1,772,485,000
31/12/2019 70,100 -1.00 -1.43 71,100 71,000 64,000 1,257,200 88,129,720,000
30/12/2019 71,100 -7.90 -11.11 79,000 81,000 71,100 76,610 5,446,971,000
27/12/2019 79,000 -0.40 -0.51 79,400 79,400 78,500 73,100 5,774,900,000
26/12/2019 79,400 -0.10 -0.13 79,500 79,500 78,500 86,500 6,868,100,000
25/12/2019 79,500 0.00 ■■ 0.00 79,500 80,000 78,500 8,080 642,360,000
24/12/2019 79,500 2.00 2.52 77,500 80,000 76,500 13,970 1,110,615,000
23/12/2019 77,500 -2.40 -3.10 79,900 81,000 76,500 28,660 2,221,150,000
20/12/2019 79,900 -2.30 -2.88 82,200 82,900 79,900 178,400 14,254,160,000
19/12/2019 82,200 -0.80 -0.97 83,000 83,500 81,500 73,300 6,025,260,000
18/12/2019 83,000 -0.50 -0.60 83,500 84,000 82,500 7,530 624,990,000
17/12/2019 83,500 -0.30 -0.36 83,800 85,000 83,000 14,840 1,239,140,000
16/12/2019 83,800 0.80 0.95 83,000 85,000 82,100 160,500 13,449,900,000
13/12/2019 83,000 -0.80 -0.96 83,800 84,400 82,900 120,800 10,026,400,000
12/12/2019 83,800 0.70 0.84 83,100 84,200 82,500 142,900 11,975,020,000
11/12/2019 83,100 4.10 4.93 79,000 83,300 78,200 274,100 22,777,710,000
10/12/2019 79,000 -0.50 -0.63 79,500 79,100 78,300 6,600 521,400,000
09/12/2019 79,500 1.60 2.01 77,900 79,500 77,500 145,300 11,551,350,000
06/12/2019 77,900 -0.20 -0.26 78,100 78,100 77,000 115,200 8,974,080,000
05/12/2019 78,100 -0.60 -0.77 78,700 79,900 78,100 12,670 989,527,000
04/12/2019 78,700 2.30 2.92 76,400 79,000 76,000 141,400 11,128,180,000
03/12/2019 76,400 0.60 0.79 75,800 77,000 73,600 200,600 15,325,840,000
02/12/2019 75,800 -4.70 -6.20 80,500 81,400 75,600 281,500 21,337,700,000
29/11/2019 80,500 0.00 ■■ 0.00 80,500 81,600 78,300 240,000 19,320,000,000
28/11/2019 80,500 -3.00 -3.73 83,500 84,000 80,400 475,700 38,293,850,000
27/11/2019 83,500 -1.00 -1.20 84,500 84,700 83,500 92,400 7,715,400,000
26/11/2019 84,500 1.20 1.42 83,300 84,500 83,300 108,100 9,134,450,000
25/11/2019 83,300 -0.70 -0.84 84,000 84,900 83,100 14,210 1,183,693,000
22/11/2019 84,000 -2.90 -3.45 86,900 87,100 83,500 308,300 25,897,200,000
21/11/2019 86,900 -0.10 -0.12 87,000 87,000 85,600 90,700 7,881,830,000
20/11/2019 87,000 0.10 0.11 86,900 87,900 86,000 17,170 1,493,790,000
19/11/2019 86,900 1.70 1.96 85,200 87,800 85,000 265,900 23,106,710,000
18/11/2019 85,200 -0.60 -0.70 85,800 85,800 85,000 72,500 6,177,000,000
15/11/2019 85,800 0.80 0.93 85,000 86,300 84,600 19,740 1,693,692,000
14/11/2019 85,000 -2.00 -2.35 87,000 87,500 85,000 411,700 34,994,500,000
13/11/2019 87,000 -0.80 -0.92 87,800 88,300 87,000 165,600 14,407,200,000
12/11/2019 87,800 0.60 0.68 87,200 88,200 87,000 192,800 16,927,840,000
11/11/2019 87,200 -1.30 -1.49 88,500 88,500 87,000 227,500 19,838,000,000
08/11/2019 88,500 -0.60 -0.68 89,100 89,500 87,500 274,400 24,284,400,000
07/11/2019 89,100 -1.40 -1.57 90,500 90,700 89,000 243,000 21,651,300,000
06/11/2019 90,500 -0.40 -0.44 90,900 91,700 90,100 343,500 31,086,750,000
05/11/2019 90,900 4.40 4.84 86,500 90,900 86,900 712,600 64,775,340,000
04/11/2019 86,500 0.30 0.35 86,200 87,300 85,700 297,200 25,707,800,000
01/11/2019 86,200 0.30 0.35 85,900 86,400 84,100 292,800 25,239,360,000
31/10/2019 85,900 0.50 0.58 85,400 86,500 85,300 210,100 18,047,590,000
30/10/2019 85,400 0.20 0.23 85,200 86,500 85,200 188,400 16,089,360,000
29/10/2019 85,200 -1.90 -2.23 87,100 87,100 84,800 284,800 24,264,960,000
28/10/2019 87,100 -1.40 -1.61 88,500 88,600 87,100 151,900 13,230,490,000
25/10/2019 88,500 0.60 0.68 87,900 88,500 86,900 163,200 14,443,200,000
24/10/2019 87,900 0.30 0.34 87,600 88,800 87,000 106,200 9,334,980,000
23/10/2019 87,600 -0.90 -1.03 88,500 89,600 84,000 310,800 27,226,080,000
22/10/2019 88,500 2.80 3.16 85,700 88,800 85,900 399,000 35,311,500,000
21/10/2019 85,700 0.50 0.58 85,200 85,800 84,100 164,400 14,089,080,000
18/10/2019 85,200 -1.30 -1.53 86,500 86,900 85,100 15,190 1,294,188,000
17/10/2019 86,500 2.50 2.89 84,000 86,500 82,000 414,600 35,862,900,000
16/10/2019 84,000 -2.00 -2.38 86,000 87,000 84,000 15,660 1,315,440,000
15/10/2019 86,000 1.40 1.63 84,600 87,800 81,500 558,100 47,996,600,000
14/10/2019 84,600 -9.40 -11.11 94,000 93,700 84,600 1,105,200 93,499,920,000
11/10/2019 94,000 -0.20 -0.21 94,200 94,500 92,300 327,700 30,803,800,000
10/10/2019 94,200 0.00 ■■ 0.00 94,200 95,800 91,500 12,990 1,223,658,000
09/10/2019 94,200 0.40 0.42 93,800 96,300 93,800 220,200 20,742,840,000
08/10/2019 93,800 -1.70 -1.81 95,500 93,900 89,900 642,100 60,228,980,000
07/10/2019 95,500 -10.60 -11.10 106,100 104,000 95,500 1,200,400 114,638,200,000
04/10/2019 106,100 -1.70 -1.60 107,800 108,300 105,300 244,500 25,941,450,000
03/10/2019 107,800 -0.70 -0.65 108,500 108,500 105,200 245,900 26,508,020,000
02/10/2019 108,500 0.10 0.09 108,400 111,200 108,000 248,200 26,929,700,000
01/10/2019 108,400 5.70 5.26 102,700 109,000 103,000 35,060 3,800,504,000
30/09/2019 102,700 -2.90 -2.82 105,600 106,400 102,000 47,020 4,828,954,000
27/09/2019 105,600 1.60 1.52 104,000 107,100 104,000 430,200 45,429,120,000
26/09/2019 104,000 0.00 ■■ 0.00 104,000 104,900 102,300 293,000 30,472,000,000
25/09/2019 104,000 7.10 6.83 96,900 104,000 96,300 58,080 6,040,320,000
24/09/2019 96,900 -0.60 -0.62 97,500 98,000 95,800 33,640 3,259,716,000
23/09/2019 97,500 0.60 0.62 96,900 99,500 96,100 279,200 27,222,000,000
20/09/2019 96,900 -0.10 -0.10 97,000 98,500 96,200 26,650 2,582,385,000
19/09/2019 97,000 4.80 4.95 92,200 97,000 92,700 606,100 58,791,700,000
18/09/2019 92,200 -1.60 -1.74 93,800 94,400 91,700 369,000 34,021,800,000
17/09/2019 93,800 1.90 2.03 91,900 94,500 92,000 48,580 4,556,804,000
16/09/2019 91,900 4.10 4.46 87,800 91,900 88,500 55,050 5,059,095,000
13/09/2019 87,800 1.10 1.25 86,700 88,300 86,700 162,900 14,302,620,000
12/09/2019 86,700 2.00 2.31 84,700 86,900 84,800 245,900 21,319,530,000
11/09/2019 84,700 1.70 2.01 83,000 84,800 80,000 25,890 2,192,883,000
10/09/2019 83,000 -1.80 -2.17 84,800 85,000 82,600 31,100 2,581,300,000
09/09/2019 84,800 0.90 1.06 83,900 85,500 83,900 187,300 15,883,040,000
06/09/2019 83,900 2.90 3.46 81,000 83,900 81,000 271,400 22,770,460,000
05/09/2019 81,000 -1.10 -1.36 82,100 83,500 81,000 38,500 3,118,500,000
04/09/2019 82,100 -5.40 -6.58 87,500 87,500 81,000 86,170 7,074,557,000
03/09/2019 87,500 -2.00 -2.29 89,500 89,800 87,500 25,840 2,261,000,000
30/08/2019 89,500 0.20 0.22 89,300 90,500 89,000 23,010 2,059,395,000
29/08/2019 89,300 -0.70 -0.78 90,000 90,500 89,000 16,850 1,504,705,000
28/08/2019 90,000 -0.70 -0.78 90,700 91,200 89,500 24,540 2,208,600,000
27/08/2019 90,700 3.20 3.53 87,500 91,800 88,000 54,150 4,911,405,000
26/08/2019 87,500 0.50 0.57 87,000 88,100 86,500 16,130 1,411,375,000
23/08/2019 87,000 0.50 0.57 86,500 88,000 85,800 29,820 2,594,340,000
22/08/2019 86,500 -2.30 -2.66 88,800 89,000 86,500 42,170 3,647,705,000
21/08/2019 88,800 -1.00 -1.13 89,800 89,800 88,300 29,210 2,593,848,000
20/08/2019 89,800 1.20 1.34 88,600 89,800 88,000 28,350 2,545,830,000
19/08/2019 90,600 1.10 1.21 89,500 90,600 88,000 42,640 3,863,184,000
16/08/2019 89,500 -0.50 -0.56 90,000 92,500 88,800 58,510 5,236,645,000
15/08/2019 90,000 0.90 1.00 89,100 90,700 87,800 60,880 5,479,200,000
14/08/2019 89,100 3.20 3.59 85,900 89,700 85,400 71,240 6,347,484,000
13/08/2019 85,900 -0.60 -0.70 86,500 86,600 84,600 28,250 2,426,675,000
12/08/2019 86,500 0.90 1.04 85,600 88,000 85,800 54,350 4,701,275,000
09/08/2019 85,600 0.10 0.12 85,500 86,700 84,700 31,210 2,671,576,000
08/08/2019 85,500 -0.70 -0.82 86,200 87,200 85,400 27,080 2,315,340,000
07/08/2019 86,200 2.10 2.44 84,100 86,900 83,000 65,430 5,640,066,000
06/08/2019 84,100 -1.40 -1.66 85,500 86,500 83,000 44,720 3,760,952,000
05/08/2019 85,500 0.50 0.58 85,000 86,800 83,700 42,980 3,674,790,000
02/08/2019 85,000 3.90 4.59 81,100 85,000 80,000 79,490 6,756,650,000
01/08/2019 81,100 4.70 5.80 76,400 81,400 76,400 72,750 5,900,025,000
31/07/2019 76,400 2.30 3.01 74,100 76,700 74,500 24,620 1,880,968,000
30/07/2019 74,100 -0.80 -1.08 74,900 76,800 74,000 37,460 2,775,786,000
29/07/2019 74,900 -2.30 -3.07 77,200 77,200 74,000 40,650 3,044,685,000
26/07/2019 77,200 -0.60 -0.78 77,800 78,100 76,900 13,360 1,031,392,000
25/07/2019 77,800 -0.20 -0.26 78,000 79,300 77,400 26,280 2,044,584,000
24/07/2019 78,000 0.20 0.26 77,800 79,600 77,700 31,380 2,447,640,000
23/07/2019 77,800 1.60 2.06 76,200 78,100 76,000 32,460 2,525,388,000
22/07/2019 76,200 -2.60 -3.41 78,800 80,100 76,100 38,470 2,931,414,000
19/07/2019 78,800 -0.20 -0.25 79,000 81,700 78,800 40,340 3,178,792,000
18/07/2019 79,000 -0.30 -0.38 79,300 79,300 78,000 29,750 2,350,250,000
17/07/2019 79,300 2.50 3.15 76,800 80,300 76,300 61,030 4,839,679,000
16/07/2019 76,800 2.50 3.26 74,300 77,500 74,400 29,670 2,278,656,000
15/07/2019 74,300 -0.10 -0.13 74,400 75,000 73,900 17,870 1,327,741,000
12/07/2019 74,400 5.40 7.26 69,000 75,600 69,000 94,970 7,065,768,000
11/07/2019 69,000 0.90 1.30 68,100 69,300 68,000 26,050 1,797,450,000
10/07/2019 68,100 -1.00 -1.47 69,100 69,400 68,000 27,000 1,838,700,000
09/07/2019 69,100 1.10 1.59 68,000 69,500 67,900 31,950 2,207,745,000
08/07/2019 68,000 0.00 ■■ 0.00 68,000 69,900 66,900 37,050 2,519,400,000
05/07/2019 68,000 2.10 3.09 65,900 68,500 65,900 37,920 2,578,560,000
04/07/2019 65,900 -0.10 -0.15 66,000 66,100 65,200 20,890 1,376,651,000
03/07/2019 66,000 4.90 7.42 61,100 66,500 62,100 73,540 4,853,640,000
02/07/2019 61,100 -0.10 -0.16 61,200 61,500 60,600 4,780 292,058,000
01/07/2019 61,200 1.10 1.80 60,100 61,900 60,500 8,950 547,740,000
28/06/2019 60,100 -0.60 -1.00 60,700 60,700 54,700 10,510 631,651,000
27/06/2019 60,700 -0.30 -0.49 61,000 61,000 60,300 8,780 532,946,000
26/06/2019 61,000 0.20 0.33 60,800 61,300 60,700 8,350 509,350,000
25/06/2019 60,800 -0.90 -1.48 61,700 61,700 60,800 16,300 991,040,000
24/06/2019 61,700 -0.30 -0.49 62,000 62,000 61,400 6,620 408,454,000
21/06/2019 62,000 0.00 ■■ 0.00 62,000 62,900 61,200 9,110 564,820,000
20/06/2019 62,000 1.10 1.77 60,900 62,000 60,500 14,890 923,180,000
19/06/2019 60,900 0.10 0.16 60,800 61,300 60,800 5,920 360,528,000
18/06/2019 60,800 -0.50 -0.82 61,300 61,700 60,600 5,200 316,160,000
17/06/2019 61,300 -0.20 -0.33 61,500 61,900 60,500 7,530 461,589,000
16/06/2019 61,500 -0.10 -0.16 61,600 62,000 61,000 9,370 576,255,000
14/06/2019 61,500 -0.10 -0.16 61,600 62,000 61,000 9,370 576,255,000
13/06/2019 61,600 -0.70 -1.14 62,300 62,300 61,600 11,340 698,544,000
11/06/2019 63,100 1.10 1.74 62,000 63,800 62,100 24,820 1,566,142,000
10/06/2019 62,000 0.20 0.32 61,800 62,300 61,800 10,890 675,180,000
09/06/2019 61,800 1.20 1.94 60,600 61,900 60,600 7,980 493,164,000
07/06/2019 61,800 1.20 1.94 60,600 61,900 60,600 7,980 493,164,000
06/06/2019 60,600 -0.20 -0.33 60,800 60,900 60,100 5,120 310,272,000
05/06/2019 60,800 -0.50 -0.82 61,300 62,000 60,000 7,110 432,288,000
04/06/2019 61,300 0.30 0.49 61,000 61,400 60,900 5,670 347,571,000
03/06/2019 61,000 -1.20 -1.97 62,200 62,500 60,900 10,060 613,660,000
02/06/2019 64,200 -0.70 -1.09 64,900 64,900 64,000 9,790 628,518,000
31/05/2019 64,200 -0.70 -1.09 64,900 64,900 64,000 9,790 628,518,000
30/05/2019 64,900 -0.50 -0.77 65,400 65,700 64,300 9,710 630,179,000
29/05/2019 65,400 0.60 0.92 64,800 66,500 64,900 27,060 1,769,724,000
28/05/2019 64,800 1.70 2.62 63,100 65,900 63,000 37,620 2,437,776,000
27/05/2019 63,100 1.20 1.90 61,900 63,800 62,000 11,980 755,938,000
26/05/2019 61,900 -0.80 -1.29 62,700 62,600 61,900 5,270 326,213,000
24/05/2019 61,900 -0.80 -1.29 62,700 62,600 61,900 5,270 326,213,000
23/05/2019 62,700 -0.10 -0.16 62,800 62,800 62,300 4,250 266,475,000
22/05/2019 62,800 0.20 0.32 62,600 63,000 62,500 4,410 276,948,000
21/05/2019 62,600 -0.60 -0.96 63,200 63,300 62,400 7,750 485,150,000
20/05/2019 63,200 0.80 1.27 62,400 63,300 62,100 8,840 558,688,000
19/05/2019 62,400 -0.10 -0.16 62,500 63,000 62,000 2,450 152,880,000
17/05/2019 62,400 -0.10 -0.16 62,500 63,000 62,000 2,450 152,880,000
16/05/2019 62,500 -0.70 -1.12 63,200 64,200 62,500 9,900 618,750,000
15/05/2019 63,200 1.80 2.85 61,400 63,500 61,600 16,840 1,064,288,000
14/05/2019 61,400 -0.30 -0.49 61,700 61,700 61,200 4,200 257,880,000
13/05/2019 61,700 0.60 0.97 61,100 61,800 61,100 10,190 628,723,000
12/05/2019 61,100 0.20 0.33 60,900 62,200 60,500 6,800 415,480,000
10/05/2019 61,100 0.20 0.33 60,900 62,200 60,500 6,800 415,480,000
09/05/2019 60,900 -1.20 -1.97 62,100 62,500 60,900 11,620 707,658,000
08/05/2019 62,100 -0.50 -0.81 62,600 62,800 61,900 5,690 353,349,000
07/05/2019 62,600 0.10 0.16 62,500 63,500 62,200 3,970 248,522,000
06/05/2019 62,500 -0.90 -1.44 63,400 63,500 61,800 12,190 761,875,000
05/05/2019 63,400 -0.10 -0.16 63,500 63,900 63,200 7,890 500,226,000
03/05/2019 63,400 -0.10 -0.16 63,500 63,900 63,200 7,890 500,226,000
02/05/2019 63,500 -0.60 -0.94 64,100 64,900 63,000 8,610 546,735,000
01/05/2019 64,100 -0.40 -0.62 64,500 64,500 63,500 9,900 634,590,000
30/04/2019 64,100 -0.40 -0.62 64,500 64,500 63,500 9,900 634,590,000
29/04/2019 64,100 -0.40 -0.62 64,500 64,500 63,500 9,900 634,590,000
28/04/2019 64,100 -0.40 -0.62 64,500 64,500 63,500 9,900 634,590,000
26/04/2019 64,100 -0.40 -0.62 64,500 64,500 63,500 9,900 634,590,000
25/04/2019 64,500 -0.40 -0.62 64,900 65,000 64,200 1,300 83,850,000
24/04/2019 64,900 0.70 1.08 64,200 65,300 64,000 10,030 650,947,000
23/04/2019 64,200 0.00 ■■ 0.00 64,200 65,000 63,200 6,290 403,818,000
22/04/2019 64,200 -1.90 -2.96 66,100 66,100 64,100 4,770 306,234,000
21/04/2019 66,100 2.20 3.33 63,900 66,300 63,800 8,250 545,325,000
19/04/2019 66,100 2.20 3.33 63,900 66,300 63,800 8,250 545,325,000
18/04/2019 63,900 0.50 0.78 63,400 64,100 63,400 8,160 521,424,000
17/04/2019 63,400 -1.20 -1.89 64,600 65,700 63,300 16,320 1,034,688,000
16/04/2019 64,600 -2.80 -4.33 67,400 67,400 64,600 28,010 1,809,446,000
15/04/2019 67,400 -0.20 -0.30 67,600 67,500 66,600 7,310 492,694,000
14/04/2019 67,400 -0.20 -0.30 67,600 67,500 66,600 7,310 492,694,000
12/04/2019 67,400 -0.20 -0.30 67,600 67,500 66,600 7,310 492,694,000
11/04/2019 67,600 -0.10 -0.15 67,700 67,900 67,300 4,880 329,888,000
10/04/2019 67,700 0.10 0.15 67,600 68,000 66,500 11,880 804,276,000
09/04/2019 67,600 -1.90 -2.81 69,500 69,500 67,600 26,660 1,802,216,000
08/04/2019 69,500 -1.30 -1.87 70,800 71,100 69,300 18,420 1,280,190,000
07/04/2019 70,800 1.80 2.54 69,000 72,300 69,100 29,290 2,073,732,000
05/04/2019 70,800 1.80 2.54 69,000 72,300 69,100 29,290 2,073,732,000
04/04/2019 69,000 4.80 6.96 64,200 69,000 64,600 47,570 3,282,330,000
03/04/2019 64,200 0.90 1.40 63,300 64,800 63,500 11,380 730,596,000
02/04/2019 63,300 0.00 ■■ 0.00 63,300 64,000 63,000 5,330 337,389,000
01/04/2019 63,300 -0.20 -0.32 63,500 63,700 63,000 9,270 586,791,000
29/03/2019 63,500 -0.60 -0.94 64,100 64,100 63,500 8,800 558,800,000
28/03/2019 64,100 -0.40 -0.62 64,500 64,700 64,100 4,620 296,142,000
27/03/2019 64,500 0.30 0.47 64,200 64,900 64,100 5,150 332,175,000
26/03/2019 64,200 -0.20 -0.31 64,400 65,400 64,000 8,180 525,156,000
25/03/2019 64,400 0.80 1.24 63,600 65,500 62,500 16,880 1,087,072,000
22/03/2019 63,600 -0.10 -0.16 63,700 64,000 62,900 8,940 568,584,000
21/03/2019 63,700 0.00 ■■ 0.00 63,700 64,400 63,700 4,040 257,348,000
20/03/2019 63,700 -0.80 -1.26 64,500 64,500 63,700 7,910 503,867,000
19/03/2019 64,500 0.00 ■■ 0.00 64,500 64,500 63,500 13,890 895,905,000
18/03/2019 64,500 -1.00 -1.55 65,500 65,400 64,400 8,390 541,155,000
15/03/2019 65,500 -0.50 -0.76 66,000 66,000 65,000 11,040 723,120,000
14/03/2019 66,000 -0.90 -1.36 66,900 66,800 65,900 9,510 627,660,000
13/03/2019 66,900 0.40 0.60 66,500 66,900 65,300 14,490 969,381,000
12/03/2019 66,500 0.00 ■■ 0.00 66,500 66,900 65,900 5,900 392,350,000
11/03/2019 66,500 1.20 1.80 65,300 66,500 63,200 10,590 704,235,000
08/03/2019 66,500 -1.10 -1.65 67,600 67,000 65,000 9,940 661,010,000
07/03/2019 68,500 -0.10 -0.15 68,600 69,000 68,500 690 47,265,000
06/03/2019 68,200 0.40 0.59 67,800 69,400 67,900 10,200 695,640,000
05/03/2019 67,800 0.20 0.29 67,600 68,300 67,200 14,250 966,150,000
04/03/2019 67,600 -0.30 -0.44 67,900 68,500 67,200 16,320 1,103,232,000
01/03/2019 67,900 0.90 1.33 67,000 68,600 66,000 17,280 1,173,312,000
28/02/2019 67,000 -0.40 -0.60 67,400 68,000 65,700 21,550 1,443,850,000
27/02/2019 67,400 0.90 1.34 66,500 67,900 66,600 15,070 1,015,718,000
26/02/2019 66,500 2.60 3.91 63,900 67,000 64,000 35,200 2,340,800,000
25/02/2019 63,900 0.20 0.31 63,700 64,200 63,500 9,980 637,722,000
22/02/2019 63,700 -0.50 -0.78 64,200 64,200 63,400 5,950 379,015,000
21/02/2019 62,600 -0.60 -0.96 63,200 63,400 62,400 3,870 242,262,000
19/02/2019 63,000 -0.70 -1.11 63,700 63,600 62,400 6,110 384,930,000
18/02/2019 63,700 -0.80 -1.26 64,500 64,700 63,500 11,490 731,913,000
15/02/2019 64,500 0.00 ■■ 0.00 64,500 65,400 64,000 15,390 992,655,000
14/02/2019 64,500 2.50 3.88 62,000 64,500 62,000 26,260 1,693,770,000
13/02/2019 61,000 -0.80 -1.31 61,800 61,800 61,000 1,370 83,570,000
12/02/2019 61,600 0.00 ■■ 0.00 61,600 62,100 55,500 11,310 696,696,000
11/02/2019 61,600 0.70 1.14 60,900 62,500 60,100 15,360 946,176,000
01/02/2019 60,900 -0.10 -0.16 61,000 61,000 60,000 8,900 542,010,000
31/01/2019 61,000 -0.50 -0.82 61,500 61,700 60,400 7,600 463,600,000
30/01/2019 61,500 0.10 0.16 61,400 61,500 59,800 16,740 1,029,510,000
29/01/2019 61,400 -0.90 -1.47 62,300 63,100 61,000 21,610 1,326,854,000
28/01/2019 62,300 -0.80 -1.28 63,100 63,300 62,200 4,200 261,660,000
25/01/2019 63,100 0.10 0.16 63,000 63,200 62,600 3,300 208,230,000
24/01/2019 63,000 0.60 0.95 62,400 63,300 62,000 10,490,000 660,870,000,000
23/01/2019 62,400 0.30 0.48 62,100 63,300 61,800 21,250,000 1,326,000,000,000
22/01/2019 62,100 -0.90 -1.45 63,000 63,400 62,000 22,270,000 1,382,967,000,000
21/01/2019 63,200 0.70 1.11 62,500 63,700 60,500 15,310,000 967,592,000,000
19/01/2019 62,500 -0.10 -0.16 62,600 63,200 61,700 4,960,000 310,000,000,000
02/01/2019 60,900 -6.70 -11.00 67,600 70,000 60,900 592,400 36,077,160,000
28/12/2018 67,600 -7.30 -10.80 74,900 75,000 67,600 628,300 42,473,080,000
27/12/2018 74,900 0.90 1.20 74,000 75,000 74,000 163,900 12,276,110,000
26/12/2018 74,000 -1.00 -1.35 75,000 75,000 73,500 168,700 12,483,800,000
25/12/2018 75,000 -0.90 -1.20 75,900 75,400 73,200 313,900 23,542,500,000
24/12/2018 75,900 0.60 0.79 75,300 76,500 75,000 277,100 21,031,890,000
21/12/2018 75,300 0.00 ■■ 0.00 75,300 75,300 74,000 130,400 9,819,120,000
20/12/2018 75,300 0.80 1.06 74,500 75,500 74,100 280,800 21,144,240,000
19/12/2018 74,500 0.00 ■■ 0.00 74,500 75,000 74,000 101,900 7,591,550,000
18/12/2018 74,500 -0.60 -0.81 75,100 75,300 73,100 290,200 21,619,900,000
17/12/2018 75,100 -1.90 -2.53 77,000 76,500 75,000 168,200 12,631,820,000
14/12/2018 77,000 -0.30 -0.39 77,300 78,800 75,600 162,600 12,520,200,000
13/12/2018 77,300 2.90 3.75 74,400 77,500 74,500 518,400 40,072,320,000
12/12/2018 74,400 0.10 0.13 74,300 74,500 73,400 125,800 9,359,520,000
11/12/2018 74,300 -0.60 -0.81 74,900 74,600 73,500 99,500 7,392,850,000
10/12/2018 74,900 -0.30 -0.40 75,200 75,200 74,000 189,600 14,201,040,000
07/12/2018 75,200 2.00 2.66 73,200 75,900 72,600 309,000 23,236,800,000
06/12/2018 73,200 0.00 ■■ 0.00 73,200 74,000 72,600 57,700 4,223,640,000
05/12/2018 74,200 0.70 0.94 73,500 74,700 72,500 193,700 14,372,540,000
04/12/2018 73,500 -0.50 -0.68 74,000 74,500 73,100 74,000 5,439,000,000
03/12/2018 74,000 1.20 1.62 72,800 74,700 72,900 214,200 15,850,800,000
30/11/2018 72,800 0.00 ■■ 0.00 72,800 73,100 72,500 30,800 2,242,240,000
29/11/2018 72,800 0.10 0.14 72,700 73,700 72,500 78,100 5,685,680,000
28/11/2018 72,700 -0.30 -0.41 73,000 73,500 72,400 64,600 4,696,420,000
27/11/2018 73,000 0.00 ■■ 0.00 73,000 74,200 72,800 140,200 10,234,600,000
26/11/2018 73,000 -2.00 -2.74 75,000 74,500 73,000 123,500 9,015,500,000
23/11/2018 75,000 -1.60 -2.13 76,600 76,800 75,000 106,000 7,950,000,000
22/11/2018 76,600 0.80 1.04 75,800 77,700 75,800 93,600 7,169,760,000
21/11/2018 75,800 2.40 3.17 73,400 77,100 72,500 344,700 26,128,260,000
20/11/2018 73,400 0.30 0.41 73,100 73,500 72,700 252,800 18,555,520,000
19/11/2018 73,100 -0.30 -0.41 73,400 74,000 73,000 387,200 28,304,320,000
16/11/2018 73,400 0.60 0.82 72,800 73,800 72,800 377,300 27,693,820,000
15/11/2018 72,800 -0.60 -0.82 73,400 74,000 72,600 354,400 25,800,320,000
14/11/2018 73,400 0.50 0.68 72,900 74,400 72,500 424,100 31,128,940,000
13/11/2018 72,900 -1.90 -2.61 74,800 74,900 72,300 366,600 26,725,140,000
12/11/2018 74,800 -0.20 -0.27 75,000 75,000 69,000 403,800 30,204,240,000
09/11/2018 75,000 -0.20 -0.27 75,200 75,500 73,500 361,000 27,075,000,000
08/11/2018 75,200 -0.50 -0.66 75,700 78,000 75,100 383,700 28,854,240,000
07/11/2018 75,700 -3.30 -4.36 79,000 79,500 75,300 465,200 35,215,640,000
06/11/2018 79,000 -0.90 -1.14 79,900 81,000 79,000 600,600 47,447,400,000
05/11/2018 79,900 1.90 2.38 78,000 84,000 76,000 738,000 58,966,200,000
02/11/2018 78,000 6.00 7.69 72,000 78,000 72,400 747,100 58,273,800,000
01/11/2018 72,000 -1.20 -1.67 73,200 73,500 72,000 71,300 5,133,600,000
31/10/2018 73,200 2.20 3.01 71,000 73,200 71,100 132,600 9,706,320,000
30/10/2018 71,000 -1.20 -1.69 72,200 72,200 68,300 214,500 15,229,500,000
29/10/2018 72,200 -1.70 -2.35 73,900 73,900 71,800 112,600 8,129,720,000
26/10/2018 73,900 0.10 0.14 73,800 74,400 72,000 209,900 15,511,610,000
25/10/2018 73,800 1.80 2.44 72,000 73,800 67,400 388,200 28,649,160,000
24/10/2018 72,000 -1.80 -2.50 73,800 72,900 71,000 293,600 21,139,200,000
23/10/2018 73,800 -2.70 -3.66 76,500 76,500 70,200 361,200 26,656,560,000
22/10/2018 76,500 2.50 3.27 74,000 77,800 74,500 279,100 21,351,150,000
19/10/2018 74,000 2.50 3.38 71,500 74,400 65,800 740,300 54,782,200,000
18/10/2018 71,500 -7.90 -11.05 79,400 80,000 71,500 919,400 65,737,100,000
17/10/2018 79,400 -0.10 -0.13 79,500 82,000 75,000 299,500 23,780,300,000
16/10/2018 79,500 -0.30 -0.38 79,800 81,000 79,000 133,500 10,613,250,000
15/10/2018 79,800 -3.00 -3.76 82,800 83,500 79,800 270,900 21,617,820,000
12/10/2018 82,800 2.10 2.54 80,700 83,500 79,000 342,000 28,317,600,000
11/10/2018 80,700 -4.80 -5.95 85,500 85,500 79,000 458,300 36,984,810,000
10/10/2018 85,500 2.50 2.92 83,000 86,800 84,000 298,400 25,513,200,000
09/10/2018 83,000 1.50 1.81 81,500 83,400 80,000 721,300 59,867,900,000
08/10/2018 81,500 -4.50 -5.52 86,000 86,000 80,600 945,400 77,050,100,000
05/10/2018 86,000 -7.00 -8.14 93,000 93,000 86,000 615,100 52,898,600,000
04/10/2018 93,000 -5.80 -6.24 98,800 101,900 90,000 1,172,300 109,023,900,000
03/10/2018 98,800 2.30 2.33 96,500 99,500 96,500 367,300 36,289,240,000
02/10/2018 96,500 -0.50 -0.52 97,000 97,800 95,000 91,900 8,868,350,000
01/10/2018 97,000 1.00 1.03 96,000 98,600 95,000 352,000 34,144,000,000
28/09/2018 96,000 0.30 0.31 95,700 97,000 94,900 286,100 27,465,600,000
27/09/2018 95,700 -1.60 -1.67 97,300 97,300 95,700 311,900 29,848,830,000
26/09/2018 97,300 0.10 0.10 97,200 98,800 97,000 137,200 13,349,560,000
25/09/2018 97,200 0.90 0.93 96,300 98,300 95,100 283,100 27,517,320,000
24/09/2018 96,300 -2.50 -2.60 98,800 99,000 95,700 534,300 51,453,090,000
21/09/2018 98,800 -0.50 -0.51 99,300 99,500 97,000 224,000 22,131,200,000
20/09/2018 99,300 0.80 0.81 98,500 99,500 98,000 178,800 17,754,840,000
19/09/2018 98,500 0.50 0.51 98,000 100,900 96,800 460,800 45,388,800,000
18/09/2018 98,000 4.70 4.80 93,300 98,000 92,600 326,800 32,026,400,000
17/09/2018 93,300 -0.40 -0.43 93,700 95,000 92,500 230,000 21,459,000,000
14/09/2018 93,700 0.90 0.96 92,800 95,200 92,800 267,300 25,046,010,000
13/09/2018 92,800 2.50 2.69 90,300 93,700 90,400 405,800 37,658,240,000
12/09/2018 90,300 0.50 0.55 89,800 91,500 89,500 220,600 19,920,180,000
11/09/2018 89,800 1.40 1.56 88,400 90,400 87,200 218,300 19,603,340,000
10/09/2018 88,400 -0.20 -0.23 88,600 89,300 88,000 85,300 7,540,520,000
07/09/2018 88,600 0.30 0.34 88,300 88,600 86,400 104,000 9,214,400,000
06/09/2018 88,300 -1.20 -1.36 89,500 89,500 88,000 137,400 12,132,420,000
05/09/2018 89,500 -1.60 -1.79 91,100 91,200 89,000 210,200 18,812,900,000
04/09/2018 91,100 0.60 0.66 90,500 93,200 90,500 319,700 29,124,670,000
31/08/2018 90,500 2.80 3.09 87,700 91,500 87,700 343,300 31,068,650,000
30/08/2018 87,700 -0.60 -0.68 88,300 89,000 87,600 83,200 7,296,640,000
29/08/2018 88,300 -0.80 -0.91 89,100 89,600 87,400 144,900 12,794,670,000
28/08/2018 89,100 0.60 0.67 90,000 90,000 88,200 122,300 10,896,930,000
27/08/2018 88,500 -1.50 -1.69 90,000 90,400 88,400 133,500 11,814,750,000
24/08/2018 90,000 1.40 1.56 88,600 90,000 87,500 177,300 15,957,000,000
23/08/2018 88,600 1.60 1.81 87,000 89,000 87,000 201,500 17,852,900,000
22/08/2018 87,000 3.00 3.45 84,000 87,600 83,800 321,000 27,927,000,000
21/08/2018 84,000 -0.50 -0.60 84,500 84,900 83,000 65,000 5,460,000,000
20/08/2018 84,500 0.00 ■■ 0.00 84,500 85,500 84,500 49,400 4,174,300,000
17/08/2018 84,500 0.80 0.95 83,700 86,600 83,000 175,100 14,795,950,000
16/08/2018 83,700 0.20 0.24 83,500 83,700 82,000 75,300 6,302,610,000
15/08/2018 83,500 -0.30 -0.36 83,800 85,500 83,400 58,300 4,868,050,000
14/08/2018 83,800 0.50 0.60 83,300 85,100 82,100 105,100 8,807,380,000
13/08/2018 83,300 -0.20 -0.24 83,500 84,500 81,200 145,700 12,136,810,000
10/08/2018 83,500 -0.50 -0.60 84,000 85,000 83,300 58,500 4,884,750,000
09/08/2018 84,000 -0.10 -0.12 84,100 86,100 83,800 72,900 6,123,600,000
08/08/2018 84,100 -0.90 -1.07 85,000 86,400 84,000 89,100 7,493,310,000
07/08/2018 85,000 -0.50 -0.59 85,500 86,800 84,600 43,800 3,723,000,000
06/08/2018 85,500 -1.50 -1.75 87,000 88,000 85,500 20,500 1,752,750,000
03/08/2018 87,000 2.50 2.87 84,500 87,000 83,400 129,700 11,283,900,000
02/08/2018 84,500 -1.70 -2.01 86,200 86,500 84,400 118,900 10,047,050,000
01/08/2018 86,200 -2.80 -3.25 89,000 90,000 86,000 201,500 17,369,300,000
31/07/2018 89,000 -2.50 -2.81 91,500 92,300 89,000 96,800 8,615,200,000
30/07/2018 91,500 0.60 0.66 90,900 93,500 91,000 141,500 12,947,250,000
27/07/2018 90,900 2.40 2.64 88,500 92,000 88,000 210,200 19,107,180,000
26/07/2018 88,500 1.30 1.47 87,200 88,500 85,800 128,500 11,372,250,000
25/07/2018 87,200 -1.40 -1.61 88,600 88,800 87,100 43,600 3,801,920,000
24/07/2018 88,600 -0.20 -0.23 88,800 89,900 86,200 176,400 15,629,040,000
23/07/2018 88,800 0.70 0.79 88,100 90,000 87,000 252,600 22,430,880,000
20/07/2018 88,100 -2.90 -3.29 91,000 92,400 87,500 161,000 14,184,100,000
19/07/2018 91,000 -3.00 -3.30 94,000 94,300 91,000 192,000 17,472,000,000
18/07/2018 94,000 1.30 1.38 92,700 95,000 92,200 635,300 59,718,200,000
17/07/2018 92,700 -1.20 -1.29 93,900 95,000 92,000 182,400 16,908,480,000
16/07/2018 93,900 1.40 1.49 92,500 96,500 92,500 615,600 57,804,840,000
13/07/2018 92,500 8.20 8.86 84,300 92,500 84,700 569,100 52,641,750,000
12/07/2018 84,300 1.00 1.19 83,300 86,000 83,300 102,900 8,674,470,000
11/07/2018 84,300 0.30 0.36 84,000 84,900 82,500 144,100 12,147,630,000
10/07/2018 84,000 0.30 0.36 83,700 86,000 83,700 75,600 6,350,400,000
09/07/2018 83,700 0.60 0.72 83,100 84,900 82,500 100,600 8,420,220,000
06/07/2018 83,100 -0.90 -1.08 84,000 85,000 81,000 120,500 10,013,550,000
05/07/2018 84,000 -1.00 -1.19 85,000 86,500 83,500 137,400 11,541,600,000
04/07/2018 85,000 -0.30 -0.35 85,300 86,000 83,100 79,900 6,791,500,000
03/07/2018 85,300 0.80 0.94 84,500 88,000 83,600 234,100 19,968,730,000
02/07/2018 84,000 5.70 6.79 78,300 86,100 81,000 201,300 16,909,200,000
29/06/2018 78,300 -3.70 -4.73 82,000 83,000 78,300 226,700 17,750,610,000
28/06/2018 82,000 -3.00 -3.66 85,000 85,000 82,000 107,600 8,823,200,000
27/06/2018 85,000 0.00 ■■ 0.00 85,000 87,000 83,500 113,400 9,639,000,000
26/06/2018 85,000 -0.60 -0.71 85,600 87,400 82,500 216,900 18,436,500,000
25/06/2018 85,600 0.60 0.70 85,000 88,600 85,500 118,300 10,126,480,000
22/06/2018 85,000 -0.50 -0.59 85,500 86,000 83,000 184,400 15,674,000,000
21/06/2018 85,500 -2.50 -2.92 88,000 90,000 84,500 104,700 8,951,850,000
20/06/2018 88,000 1.40 1.59 86,600 89,800 86,600 88,200 7,761,600,000
19/06/2018 86,600 -7.00 -8.08 93,600 94,000 84,300 532,100 46,079,860,000
18/06/2018 93,600 -4.40 -4.70 98,000 98,000 93,600 155,900 14,592,240,000
15/06/2018 98,000 0.00 ■■ 0.00 98,000 98,200 95,900 174,500 17,101,000,000
14/06/2018 98,000 -0.30 -0.31 98,300 100,000 97,000 106,300 10,417,400,000
13/06/2018 98,300 0.30 0.31 98,000 99,400 97,100 111,300 10,940,790,000
12/06/2018 98,000 -4.20 -4.29 102,200 102,100 94,800 312,700 30,644,600,000
11/06/2018 102,200 -2.30 -2.25 104,500 104,900 101,000 108,000 11,037,600,000
08/06/2018 104,500 2.00 1.91 102,500 106,000 100,100 191,400 20,001,300,000
07/06/2018 102,500 -2.50 -2.44 105,000 108,000 102,000 189,500 19,423,750,000
06/06/2018 105,000 8.00 7.62 97,000 105,000 95,100 298,900 31,384,500,000
05/06/2018 97,000 0.00 ■■ 0.00 97,000 99,000 95,600 88,100 8,545,700,000
04/06/2018 97,000 4.90 5.05 92,100 97,000 92,100 203,000 19,691,000,000
01/06/2018 92,100 -2.30 -2.50 94,400 96,500 91,600 134,700 12,405,870,000
31/05/2018 94,400 3.30 3.50 91,100 94,400 90,000 131,000 12,366,400,000
30/05/2018 91,100 -2.40 -2.63 93,500 95,000 90,000 88,300 8,044,130,000
29/05/2018 93,500 8.50 9.09 85,000 93,500 78,000 339,400 31,733,900,000
28/05/2018 85,000 -9.40 -11.06 94,400 94,000 85,000 668,100 56,788,500,000
25/05/2018 94,400 -6.60 -6.99 101,000 101,400 94,400 131,800 12,441,920,000
24/05/2018 101,000 1.10 1.09 99,900 103,500 98,800 113,200 11,433,200,000
23/05/2018 99,900 4.50 4.50 95,400 100,000 95,000 188,000 18,781,200,000
22/05/2018 95,400 -10.60 -11.11 106,000 106,000 95,400 344,500 32,865,300,000
21/05/2018 106,000 -2.60 -2.45 108,600 110,000 105,000 63,100 6,688,600,000
18/05/2018 108,600 0.60 0.55 108,000 109,900 104,500 140,900 15,301,740,000
17/05/2018 108,000 -1.70 -1.57 109,700 111,400 108,000 66,900 7,225,200,000
16/05/2018 109,700 -2.50 -2.28 112,200 112,700 109,600 134,700 14,776,590,000
15/05/2018 112,200 -2.00 -1.78 114,200 114,200 112,200 91,600 10,277,520,000
14/05/2018 114,200 0.20 0.18 114,000 116,500 111,900 104,500 11,933,900,000
11/05/2018 114,000 1.50 1.32 112,500 115,000 106,000 249,900 28,488,600,000
10/05/2018 112,500 -7.30 -6.49 119,800 121,500 112,500 83,000 9,337,500,000
09/05/2018 119,800 -3.20 -2.67 123,000 122,800 119,800 65,500 7,846,900,000
08/05/2018 123,000 -2.30 -1.87 125,300 126,000 122,300 49,000 6,027,000,000
07/05/2018 125,300 6.00 4.79 119,300 126,500 117,000 88,000 11,026,400,000
04/05/2018 119,300 0.40 0.34 118,900 120,800 117,300 51,700 6,167,810,000
03/05/2018 118,900 -1.10 -0.93 120,000 121,000 116,800 74,500 8,858,050,000
02/05/2018 120,000 10.00 8.33 110,000 120,000 110,100 154,100 18,492,000,000
27/04/2018 110,000 1.20 1.10 105,000 113,000 105,000 66,605 7,326,550,000
26/04/2018 108,800 -1.70 -1.54 109,000 109,500 106,000 90,610 9,858,368,000
24/04/2018 110,500 0.50 0.45 103,000 111,000 103,000 153,850 17,000,425,000
23/04/2018 110,000 -5.50 -4.76 115,500 115,500 110,000 65,825 7,240,750,000
20/04/2018 115,500 0.30 0.26 113,500 115,500 113,000 63,522 7,336,791,000
19/04/2018 115,200 2.70 2.40 112,500 116,000 111,500 116,856 13,461,811,200
18/04/2018 112,500 -4.30 -3.68 116,000 119,000 112,500 170,322 19,161,225,000
17/04/2018 116,800 -3.20 -2.67 120,000 120,100 115,000 134,540 15,714,272,000
16/04/2018 120,000 -1.50 -1.23 123,500 123,800 120,000 62,213 7,465,560,000
13/04/2018 121,500 0.00 ■■ 0.00 123,500 124,000 121,000 75,200 9,136,800,000
12/04/2018 121,500 1.50 1.25 120,100 122,400 116,000 189,317 23,002,015,500
11/04/2018 120,000 0.00 ■■ 0.00 120,000 126,000 119,000 174,625 20,955,000,000
10/04/2018 120,000 -7.60 -5.96 127,600 127,600 120,000 305,317 36,638,040,000
09/04/2018 127,600 -10.40 -7.54 137,000 137,000 126,000 444,139 56,672,136,400
06/04/2018 138,000 -2.60 -1.85 140,800 140,800 137,500 102,908 14,201,304,000
05/04/2018 140,600 0.70 0.50 140,000 142,000 138,000 152,996 21,511,237,600
04/04/2018 139,900 -121.10 -46.40 136,000 143,300 136,000 526,381 73,640,701,900
03/04/2018 261,000 -2.30 -0.87 263,300 265,000 256,000 237,092 61,881,012,000
02/04/2018 263,300 1.80 0.69 262,000 266,000 261,300 193,822 51,033,332,600
30/03/2018 261,500 -1.00 -0.38 263,000 264,000 260,000 115,566 30,220,509,000
29/03/2018 262,500 4.90 1.90 258,300 266,000 258,300 160,161 42,042,262,500
28/03/2018 257,600 9.80 3.95 247,800 258,000 246,200 415,476 107,026,617,600
27/03/2018 247,800 1.80 0.73 246,000 250,000 246,000 96,114 23,817,049,200
26/03/2018 246,000 14.00 6.03 232,100 249,900 232,100 139,298 34,267,308,000
23/03/2018 232,000 -4.30 -1.82 212,700 236,500 212,700 57,907 13,434,424,000
22/03/2018 236,300 -2.20 -0.92 239,000 240,000 234,500 39,216 9,266,740,800
21/03/2018 238,500 1.00 0.42 237,200 242,000 237,100 46,618 11,118,393,000
20/03/2018 237,500 -1.40 -0.59 238,500 242,000 237,500 23,640 5,614,500,000
19/03/2018 238,900 2.40 1.01 230,000 244,000 230,000 54,590 13,041,551,000
16/03/2018 236,500 -4.50 -1.87 241,000 241,000 230,000 80,315 18,994,497,500
15/03/2018 241,000 -8.40 -3.37 250,000 250,100 240,100 55,780 13,442,980,000
14/03/2018 249,400 1.00 0.40 248,500 253,000 247,500 37,740 9,412,356,000
13/03/2018 248,400 2.90 1.18 246,000 249,700 245,500 44,852 11,141,236,800
12/03/2018 245,500 -2.50 -1.01 249,000 250,100 244,000 62,080 15,240,640,000
09/03/2018 248,000 8.00 3.33 240,000 251,300 240,000 122,257 30,319,736,000
08/03/2018 240,000 12.00 5.26 228,000 242,000 228,000 69,575 16,698,000,000
07/03/2018 228,000 2.50 1.11 225,500 233,000 223,900 44,580 10,164,240,000
06/03/2018 225,500 -0.50 -0.22 226,000 228,500 222,000 46,045 10,383,147,500
05/03/2018 226,000 -7.00 -3.00 233,000 233,000 226,000 46,197 10,440,522,000
02/03/2018 233,000 -2.20 -0.94 230,800 234,800 224,500 55,286 12,881,638,000
01/03/2018 235,200 21.30 9.96 216,000 235,200 216,000 176,125 41,424,600,000
28/02/2018 213,900 0.10 0.05 212,000 214,400 210,000 39,367 8,420,601,300
27/02/2018 213,800 3.30 1.57 208,500 213,900 206,500 80,101 17,125,593,800
26/02/2018 210,500 -4.10 -1.91 215,000 215,500 210,500 37,549 7,904,064,500
23/02/2018 214,600 -0.40 -0.19 214,000 216,000 210,000 38,200 8,197,720,000
22/02/2018 215,000 -4.10 -1.87 218,100 218,100 211,000 35,853 7,708,395,000
21/02/2018 219,100 0.30 0.14 225,000 225,000 217,600 17,720 3,882,452,000
13/02/2018 218,800 4.80 2.24 214,000 222,900 210,000 47,608 10,416,630,400
12/02/2018 214,000 18.00 9.18 198,000 214,700 198,000 73,046 15,631,844,000
09/02/2018 198,000 4.00 2.06 194,000 198,000 174,800 59,083 11,698,434,000
08/02/2018 194,000 -5.80 -2.90 200,000 200,000 194,000 30,023 5,824,462,000
07/02/2018 199,800 8.80 4.61 190,000 202,900 180,000 53,106 10,610,578,800
06/02/2018 191,000 -17.00 -8.17 187,200 204,000 187,200 268,582 51,299,162,000
05/02/2018 208,000 -12.30 -5.58 218,600 219,900 208,000 88,346 18,375,968,000
02/02/2018 220,300 -0.70 -0.32 222,000 222,700 220,000 23,515 5,180,354,500
01/02/2018 221,000 -3.00 -1.34 224,700 225,500 221,000 20,729 4,581,109,000
31/01/2018 224,000 4.80 2.19 219,200 227,900 219,000 67,295 15,074,080,000
30/01/2018 219,200 -3.40 -1.53 227,800 227,800 217,700 65,921 14,449,883,200
29/01/2018 222,600 -5.40 -2.37 228,000 229,500 222,000 61,690 13,732,194,000
26/01/2018 228,000 -0.10 -0.04 230,000 230,000 226,600 47,356 10,797,168,000
25/01/2018 228,100 -5.70 -2.44 233,800 234,000 228,100 69,818 15,925,485,800
24/01/2018 233,800 1.90 0.82 231,900 235,000 231,900 71,963 16,824,949,400
23/01/2018 231,900 1.10 0.48 231,000 233,500 230,900 29,456 6,830,846,400
22/01/2018 230,800 0.60 0.26 233,000 238,500 230,000 54,268 12,525,054,400
19/01/2018 230,200 -3.00 -1.29 236,000 236,000 230,000 34,024 7,832,324,800
18/01/2018 233,200 3.20 1.39 229,000 234,000 227,000 36,973 8,622,103,600
17/01/2018 230,000 -6.80 -2.87 236,500 236,500 230,000 50,700 11,661,000,000
16/01/2018 236,800 -1.20 -0.50 238,000 239,000 236,500 33,730 7,987,264,000
15/01/2018 238,000 1.70 0.72 242,000 242,000 235,000 36,914 8,785,532,000
12/01/2018 236,300 -5.20 -2.15 241,100 241,600 236,300 94,404 22,307,665,200
11/01/2018 241,500 0.00 ■■ 0.00 241,000 246,000 240,000 41,820 10,099,530,000
10/01/2018 241,500 -5.10 -2.07 246,000 246,500 241,100 63,758 15,397,557,000
09/01/2018 246,600 -0.20 -0.08 244,000 248,500 243,300 40,328 9,944,884,800
08/01/2018 246,800 -3.20 -1.28 249,000 249,000 244,000 80,377 19,837,043,600
05/01/2018 250,000 -3.90 -1.54 253,900 253,900 249,000 72,201 18,050,250,000
04/01/2018 253,900 3.90 1.56 251,300 255,100 251,000 70,260 17,839,014,000
03/01/2018 250,000 18.00 7.76 245,000 251,000 238,000 188,099 47,024,750,000
02/01/2018 232,000 0.00 ■■ 0.00 232,000 233,500 224,500 136,035 31,560,120,000
29/12/2017 232,000 -5.00 -2.11 237,000 237,000 230,000 82,782 19,205,424,000
28/12/2017 237,000 3.00 1.28 234,000 240,700 234,000 74,650 17,692,050,000
27/12/2017 234,000 -5.00 -2.09 239,000 239,000 233,500 132,551 31,016,934,000
26/12/2017 239,000 -5.00 -2.05 219,600 245,300 219,600 114,641 27,399,199,000
25/12/2017 244,000 5.00 2.09 240,000 244,000 238,600 93,503 22,814,732,000
22/12/2017 239,000 -5.00 -2.05 244,000 245,000 239,000 179,060 42,795,340,000
21/12/2017 244,000 -1.20 -0.49 245,200 246,900 244,000 78,602 19,178,888,000
20/12/2017 245,200 1.20 0.49 242,000 248,000 242,000 82,168 20,147,593,600
19/12/2017 244,000 -4.90 -1.97 249,000 249,000 241,000 120,132 29,312,208,000
18/12/2017 248,900 -8.10 -3.15 257,000 257,000 243,000 339,200 84,426,880,000
15/12/2017 257,000 3.00 1.18 254,000 259,000 254,000 56,705 14,573,185,000
14/12/2017 254,000 7.50 3.04 247,800 254,000 246,500 111,604 28,347,416,000
13/12/2017 246,500 4.50 1.86 243,000 247,400 242,000 74,209 18,292,518,500
12/12/2017 242,000 1.80 0.75 242,000 242,900 235,000 95,506 23,112,452,000
11/12/2017 240,200 4.70 2.00 236,000 242,600 235,500 164,673 39,554,454,600
08/12/2017 235,500 7.20 3.15 234,000 236,500 233,000 137,686 32,425,053,000
07/12/2017 228,300 0.30 0.13 233,800 233,800 228,300 43,653 9,965,979,900
06/12/2017 228,000 0.00 ■■ 0.00 230,000 230,000 225,100 84,586 19,285,608,000
05/12/2017 228,000 -5.50 -2.36 235,000 236,000 228,000 134,363 30,634,764,000
04/12/2017 233,500 -2.10 -0.89 235,000 237,000 233,000 51,407 12,003,534,500
01/12/2017 235,600 3.60 1.55 232,000 238,000 230,000 72,105 16,987,938,000
30/11/2017 232,000 -2.00 -0.85 233,000 236,000 232,000 51,381 11,920,392,000
29/11/2017 234,000 -1.00 -0.43 236,000 236,000 232,600 36,202 8,471,268,000
28/11/2017 235,000 3.20 1.38 231,200 237,000 230,500 80,450 18,905,750,000
27/11/2017 231,800 4.80 2.11 227,000 232,300 226,500 66,304 15,369,267,200
24/11/2017 227,000 0.00 ■■ 0.00 227,000 229,000 226,000 27,900 6,333,300,000
23/11/2017 227,000 2.20 0.98 224,000 229,000 223,000 49,855 11,317,085,000
22/11/2017 224,800 -0.20 -0.09 225,000 225,500 223,000 40,710 9,151,608,000
21/11/2017 225,000 1.80 0.81 205,000 226,000 205,000 189,888 42,724,800,000
20/11/2017 223,200 -2.80 -1.24 226,000 227,000 223,000 97,871 21,844,807,200
17/11/2017 226,000 -6.60 -2.84 232,600 233,600 226,000 191,230 43,217,980,000
16/11/2017 232,600 1.60 0.69 231,000 235,000 231,000 63,012 14,656,591,200
15/11/2017 231,000 -0.20 -0.09 231,200 233,000 230,000 69,645 16,087,995,000
14/11/2017 231,200 -1.80 -0.77 233,000 235,500 231,000 66,939 15,476,296,800
13/11/2017 233,000 7.90 3.51 225,000 233,800 225,000 102,072 23,782,776,000
10/11/2017 225,100 -1.90 -0.84 226,000 227,500 223,000 61,175 13,770,492,500
09/11/2017 227,000 -0.90 -0.39 228,600 228,600 225,000 45,627 10,357,329,000
08/11/2017 227,900 3.40 1.51 224,000 228,500 222,500 88,935 20,268,286,500
07/11/2017 224,500 0.50 0.22 224,000 226,000 222,000 67,082 15,059,909,000
06/11/2017 224,000 9.10 4.23 212,000 224,000 212,000 241,359 54,064,416,000
03/11/2017 214,900 2.90 1.37 212,000 214,900 210,500 59,142 12,709,615,800
02/11/2017 212,000 -4.20 -1.94 216,000 218,500 211,000 135,535 28,733,420,000
01/11/2017 216,200 -0.70 -0.32 219,500 219,800 216,000 33,034 7,141,950,800
31/10/2017 216,900 2.10 0.98 215,000 219,500 212,200 103,943 22,545,236,700
30/10/2017 214,800 10.40 5.09 204,000 216,000 203,600 435,905 93,632,394,000
27/10/2017 204,400 4.00 2.00 202,000 204,400 200,600 67,984 13,895,929,600
26/10/2017 200,400 -2.60 -1.28 203,000 203,800 199,200 55,615 11,145,246,000
25/10/2017 203,000 2.10 1.05 201,500 203,300 200,000 53,547 10,870,041,000
24/10/2017 200,900 1.40 0.70 199,000 202,000 198,500 41,335 8,304,201,500
23/10/2017 199,500 -3.70 -1.82 203,200 203,500 198,900 154,948 30,912,126,000
20/10/2017 203,200 -2.80 -1.36 206,000 206,000 203,200 46,239 9,395,764,800
19/10/2017 206,000 0.10 0.05 206,000 208,800 205,500 42,734 8,803,204,000
18/10/2017 205,900 1.10 0.54 206,800 210,000 205,000 118,447 24,388,237,300
17/10/2017 204,800 1.30 0.64 203,800 204,900 203,500 27,437 5,619,097,600
16/10/2017 203,500 -2.10 -1.02 206,500 206,800 203,500 40,940 8,331,290,000
13/10/2017 205,600 1.60 0.78 204,000 208,700 204,000 78,201 16,078,125,600
12/10/2017 204,000 0.70 0.34 203,300 205,500 203,300 59,464 12,130,656,000
11/10/2017 203,300 3.30 1.65 200,000 204,300 200,000 103,733 21,088,918,900
10/10/2017 200,000 2.90 1.47 196,800 203,000 195,400 75,300 15,060,000,000
09/10/2017 197,100 -3.10 -1.55 200,000 200,200 195,200 73,296 14,446,641,600
06/10/2017 200,200 -3.70 -1.81 202,500 203,000 195,000 210,122 42,066,424,400
05/10/2017 203,900 0.00 ■■ 0.00 205,000 205,000 203,700 13,281 2,707,995,900
04/10/2017 203,900 1.90 0.94 202,000 206,000 201,000 107,935 22,007,946,500
03/10/2017 202,000 -1.50 -0.74 203,500 215,900 202,000 541,152 109,312,704,000
02/10/2017 203,500 -0.10 -0.05 203,600 203,600 202,500 48,045 9,777,157,500
29/09/2017 203,600 -0.20 -0.10 203,800 203,800 202,600 62,968 12,820,284,800
28/09/2017 203,800 0.90 0.44 203,500 205,900 202,900 44,594 9,088,257,200
27/09/2017 202,900 -1.10 -0.54 183,600 204,000 183,600 94,460 19,165,934,000
26/09/2017 204,000 0.80 0.39 203,200 205,600 202,400 52,192 10,647,168,000
25/09/2017 203,200 0.90 0.44 202,300 203,900 200,800 42,935 8,724,392,000
22/09/2017 202,300 -2.50 -1.22 204,000 206,500 202,000 134,191 27,146,839,300
21/09/2017 204,800 0.40 0.20 206,900 207,000 203,000 61,579 12,611,379,200
20/09/2017 204,400 -0.60 -0.29 205,000 206,000 202,500 131,865 26,953,206,000
19/09/2017 205,000 -2.00 -0.97 205,000 210,200 205,000 92,513 18,965,165,000
18/09/2017 207,000 2.00 0.98 205,000 208,000 200,000 62,827 13,005,189,000
15/09/2017 205,000 5.00 2.50 200,000 205,000 199,000 68,196 13,980,180,000
14/09/2017 200,000 -6.00 -2.91 206,000 208,500 200,000 162,211 32,442,200,000
13/09/2017 206,000 1.00 0.49 205,000 209,500 204,000 65,771 13,548,826,000
12/09/2017 205,000 5.50 2.76 199,500 205,000 199,000 81,314 16,669,370,000
11/09/2017 199,500 2.70 1.37 196,800 201,200 194,000 121,536 24,246,432,000
08/09/2017 196,800 1.20 0.61 198,200 198,200 193,000 56,553 11,129,630,400
07/09/2017 195,600 1.60 0.82 194,000 199,500 194,000 53,172 10,400,443,200
06/09/2017 194,000 14.70 8.20 179,100 194,000 179,100 240,943 46,742,942,000
05/09/2017 179,300 0.30 0.17 179,000 180,500 179,000 52,760 9,459,868,000
01/09/2017 179,000 0.50 0.28 178,500 179,900 178,500 9,481 1,697,099,000
31/08/2017 178,500 -1.50 -0.83 179,900 181,500 178,000 35,213 6,285,520,500
30/08/2017 180,000 0.10 0.06 179,900 181,500 179,600 63,562 11,441,160,000
29/08/2017 179,900 4.80 2.74 175,200 180,900 174,700 81,244 14,615,795,600
28/08/2017 175,100 -0.70 -0.40 175,000 175,800 174,000 42,451 7,433,170,100
25/08/2017 175,800 -1.60 -0.90 177,000 177,600 175,000 59,185 10,404,723,000
24/08/2017 177,400 1.90 1.08 175,500 177,500 174,200 72,048 12,781,315,200
23/08/2017 175,500 -1.50 -0.85 177,000 177,000 173,200 88,666 15,560,883,000
22/08/2017 177,000 -1.10 -0.62 178,200 179,900 175,000 145,192 25,698,984,000
21/08/2017 178,100 -1.90 -1.06 179,500 180,700 178,000 77,767 13,850,302,700
18/08/2017 180,000 0.00 ■■ 0.00 179,000 181,000 177,000 109,711 19,747,980,000
17/08/2017 180,000 -3.00 -1.64 183,000 186,000 180,000 98,688 17,763,840,000
16/08/2017 183,000 3.00 1.67 179,000 183,000 175,000 206,067 37,710,261,000
15/08/2017 180,000 -5.50 -2.96 183,000 185,500 179,900 76,857 13,834,260,000
14/08/2017 185,500 0.20 0.11 186,000 188,000 185,000 56,873 10,549,941,500
11/08/2017 185,300 1.90 1.04 183,900 187,300 181,000 70,861 13,130,543,300
10/08/2017 183,400 2.60 1.44 180,500 184,900 180,000 58,695 10,764,663,000
09/08/2017 180,800 1.00 0.56 179,800 180,800 170,000 126,497 22,870,657,600
08/08/2017 179,800 1.80 1.01 177,500 182,000 172,000 128,586 23,119,762,800
07/08/2017 178,000 -9.90 -5.27 188,000 188,000 178,000 126,753 22,562,034,000
04/08/2017 187,900 2.90 1.57 185,000 190,000 181,500 106,847 20,076,551,300
03/08/2017 185,000 11.00 6.32 175,500 185,000 174,500 111,635 20,652,475,000
02/08/2017 174,000 3.00 1.75 169,000 174,900 168,000 93,955 16,348,170,000
01/08/2017 171,000 1.00 0.59 171,000 173,800 170,500 63,085 10,787,535,000
31/07/2017 170,000 2.60 1.55 167,400 171,000 167,400 67,704 11,509,680,000
28/07/2017 167,400 0.60 0.36 166,800 173,500 166,800 100,290 16,788,546,000
27/07/2017 166,800 8.80 5.57 158,000 167,000 157,000 196,990 32,857,932,000
26/07/2017 158,000 6.90 4.57 152,900 158,000 152,900 154,202 24,363,916,000
25/07/2017 151,100 0.60 0.40 150,100 151,800 149,500 45,150 6,822,165,000
24/07/2017 150,500 -2.10 -1.38 152,600 152,800 150,000 76,010 11,439,505,000
21/07/2017 152,600 -1.60 -1.04 155,400 155,500 152,000 85,007 12,972,068,200
20/07/2017 154,200 1.40 0.92 153,000 155,600 150,000 159,887 24,654,575,400
19/07/2017 152,800 7.80 5.38 149,000 159,500 148,000 245,465 37,507,052,000
18/07/2017 145,000 -1.00 -0.68 145,500 146,100 144,000 89,524 12,980,980,000
17/07/2017 146,000 -2.00 -1.35 146,000 147,400 143,500 58,107 8,483,622,000
14/07/2017 148,000 3.40 2.35 144,700 150,000 144,000 71,758 10,620,184,000
13/07/2017 144,600 1.80 1.26 142,800 144,600 142,500 53,343 7,713,397,800
12/07/2017 142,800 1.70 1.20 140,900 142,900 140,800 36,545 5,218,626,000
11/07/2017 141,100 1.50 1.07 139,500 141,100 138,500 40,658 5,736,843,800
10/07/2017 139,600 -2.40 -1.69 135,200 142,000 134,600 59,423 8,295,450,800
07/07/2017 142,000 0.90 0.64 141,200 144,700 141,000 83,335 11,833,570,000
06/07/2017 141,100 3.10 2.25 138,100 141,900 137,500 75,386 10,636,964,600
05/07/2017 138,000 2.00 1.47 136,300 138,000 133,600 56,736 7,829,568,000
04/07/2017 136,000 -3.00 -2.16 139,000 139,000 135,200 86,583 11,775,288,000
03/07/2017 139,000 1.40 1.02 140,000 146,000 139,000 134,675 18,719,825,000
30/06/2017 185,400 5.40 3.00 183,000 186,000 180,300 186,730 34,619,742,000
29/06/2017 180,000 6.00 3.45 174,000 181,000 174,000 159,814 28,766,520,000
28/06/2017 174,000 7.30 4.38 170,000 174,000 169,500 130,524 22,711,176,000
27/06/2017 166,700 -3.30 -1.94 169,000 170,000 165,000 67,854 11,311,261,800
26/06/2017 170,000 -0.20 -0.12 170,700 173,000 170,000 63,212 10,746,040,000
23/06/2017 170,200 3.70 2.22 166,500 170,200 166,000 118,812 20,221,802,400
22/06/2017 166,500 1.50 0.91 165,000 166,500 164,500 46,455 7,734,757,500
21/06/2017 165,000 2.00 1.23 163,000 166,700 162,200 58,328 9,624,120,000
20/06/2017 163,000 -1.00 -0.61 163,500 164,000 161,800 85,998 14,017,674,000
19/06/2017 164,000 -0.50 -0.30 164,500 165,000 163,500 49,670 8,145,880,000
16/06/2017 164,500 -0.40 -0.24 165,000 165,000 164,000 51,780 8,517,810,000
15/06/2017 164,900 -0.90 -0.54 166,900 167,000 164,900 31,330 5,166,317,000
14/06/2017 165,800 -0.10 -0.06 165,500 166,400 165,000 24,200 4,012,360,000
13/06/2017 165,900 0.80 0.48 165,100 165,900 164,000 43,177 7,163,064,300
12/06/2017 165,100 -0.20 -0.12 164,500 166,000 164,500 24,550 4,053,205,000
09/06/2017 165,300 -0.70 -0.42 166,000 166,500 164,300 22,765 3,763,054,500
08/06/2017 166,000 -0.40 -0.24 166,700 166,800 164,500 39,173 6,502,718,000
07/06/2017 166,400 0.20 0.12 167,000 168,000 166,200 77,850 12,954,240,000
06/06/2017 166,200 0.70 0.42 165,600 167,000 165,500 32,700 5,434,740,000
05/06/2017 165,500 1.10 0.67 164,400 165,700 164,400 24,395 4,037,372,500
02/06/2017 164,400 -0.40 -0.24 164,800 165,000 163,500 24,803 4,077,613,200
01/06/2017 164,800 -0.20 -0.12 165,000 165,800 163,500 23,975 3,951,080,000
31/05/2017 165,000 -0.20 -0.12 165,200 167,000 164,500 39,885 6,581,025,000
30/05/2017 165,200 0.00 ■■ 0.00 165,800 169,000 164,000 63,868 10,550,993,600
29/05/2017 165,200 2.20 1.35 163,100 166,500 162,600 62,080 10,255,616,000
26/05/2017 163,000 1.30 0.80 161,800 163,500 161,600 39,538 6,444,694,000
25/05/2017 161,700 1.70 1.06 160,000 162,800 160,000 57,752 9,338,498,400
24/05/2017 160,000 -1.40 -0.87 162,000 163,000 160,000 46,699 7,471,840,000
23/05/2017 161,400 4.50 2.87 155,900 162,000 155,500 98,713 15,932,278,200
22/05/2017 156,900 0.40 0.26 157,000 157,400 155,500 79,454 12,466,332,600
19/05/2017 156,500 -0.50 -0.32 157,100 158,000 155,200 31,588 4,943,522,000
18/05/2017 157,000 0.00 ■■ 0.00 157,100 157,500 156,200 59,828 9,392,996,000
17/05/2017 157,000 0.90 0.58 155,500 158,500 155,000 41,847 6,569,979,000
16/05/2017 156,100 -1.40 -0.89 157,000 157,800 156,000 30,016 4,685,497,600
15/05/2017 157,500 0.50 0.32 158,000 162,000 156,000 63,727 10,037,002,500
12/05/2017 157,000 -1.00 -0.63 157,000 158,000 156,500 33,003 5,181,471,000
11/05/2017 158,000 -2.50 -1.56 160,500 161,000 157,500 27,101 4,281,958,000
10/05/2017 160,500 0.50 0.31 160,000 163,500 160,000 29,652 4,759,146,000
09/05/2017 160,000 3.60 2.30 155,500 160,000 153,600 52,940 8,470,400,000
08/05/2017 156,400 0.40 0.26 156,000 156,400 154,500 103,093 16,123,745,200
05/05/2017 156,000 -0.90 -0.57 157,300 157,500 155,500 32,403 5,054,868,000
04/05/2017 156,900 3.80 2.48 152,000 157,300 152,000 93,820 14,720,358,000
03/05/2017 153,100 -2.40 -1.54 155,800 156,000 152,500 29,030 4,444,493,000
28/04/2017 155,500 0.50 0.32 155,000 156,700 155,000 63,070 9,807,385,000
27/04/2017 155,000 5.10 3.40 149,900 156,500 149,900 78,902 12,229,810,000
26/04/2017 149,900 1.90 1.28 148,900 151,000 148,700 53,577 8,031,192,300
25/04/2017 148,000 0.50 0.34 148,400 148,500 146,000 34,463 5,100,524,000
24/04/2017 147,500 -0.50 -0.34 148,000 149,000 145,300 40,501 5,973,897,500
21/04/2017 148,000 -2.10 -1.40 149,100 150,100 148,000 64,463 9,540,524,000
20/04/2017 150,100 -0.80 -0.53 151,000 151,000 149,500 34,747 5,215,524,700
19/04/2017 150,900 1.50 1.00 149,900 151,000 149,000 69,932 10,552,738,800
18/04/2017 149,400 0.40 0.27 150,000 150,400 145,500 75,092 11,218,744,800
17/04/2017 149,000 -5.00 -3.25 154,000 155,000 149,000 72,969 10,872,381,000
14/04/2017 154,000 -3.00 -1.91 157,000 157,000 153,000 84,264 12,976,656,000
13/04/2017 157,000 -0.20 -0.13 157,200 158,000 153,300 102,387 16,074,759,000
12/04/2017 157,200 -4.70 -2.90 160,200 160,300 157,200 104,920 16,493,424,000
11/04/2017 161,900 1.80 1.12 160,200 162,900 160,000 25,069 4,058,671,100
10/04/2017 160,100 -1.80 -1.11 162,200 162,400 157,000 55,781 8,930,538,100
07/04/2017 161,900 -4.70 -2.82 167,000 168,000 158,800 324,571 52,548,044,900
05/04/2017 166,600 0.70 0.42 165,100 167,000 164,000 18,609 3,100,259,400
04/04/2017 165,900 -0.10 -0.06 166,000 166,500 163,500 48,680 8,076,012,000
03/04/2017 166,000 -3.00 -1.78 168,000 169,900 166,000 51,756 8,591,496,000
31/03/2017 169,000 1.80 1.08 167,000 171,000 167,000 35,653 6,025,357,000
30/03/2017 167,200 2.20 1.33 164,500 167,700 164,000 83,649 13,986,112,800
29/03/2017 165,000 2.50 1.54 162,500 165,000 162,000 33,916 5,596,140,000
28/03/2017 162,500 -1.40 -0.85 163,000 165,000 161,000 44,792 7,278,700,000
27/03/2017 163,900 1.40 0.86 163,800 166,500 162,400 75,160 12,318,724,000
24/03/2017 162,500 6.10 3.90 156,600 163,500 156,600 104,595 16,996,687,500
23/03/2017 156,400 0.00 ■■ 0.00 156,200 157,500 155,400 63,605 9,947,822,000
22/03/2017 156,400 -1.40 -0.89 157,000 158,900 156,000 55,771 8,722,584,400
21/03/2017 157,800 -1.20 -0.75 158,100 158,500 157,000 48,543 7,660,085,400
20/03/2017 159,000 3.00 1.92 156,000 159,500 156,000 159,346 25,336,014,000
17/03/2017 156,000 -1.80 -1.14 159,000 159,000 156,000 29,810 4,650,360,000
16/03/2017 157,800 0.80 0.51 156,500 158,900 156,000 22,624 3,570,067,200
15/03/2017 157,000 2.60 1.68 155,000 157,600 155,000 92,640 14,544,480,000
14/03/2017 154,400 1.90 1.25 152,400 155,000 151,500 36,564 5,645,481,600
13/03/2017 152,500 -0.90 -0.59 153,500 153,500 152,200 21,169 3,228,272,500
10/03/2017 153,400 2.80 1.86 150,600 154,000 150,600 66,425 10,189,595,000
09/03/2017 150,600 -0.60 -0.40 151,500 151,500 150,500 28,593 4,306,105,800
08/03/2017 151,200 -1.20 -0.79 150,800 155,900 150,600 34,040 5,146,848,000
07/03/2017 152,400 1.40 0.93 150,000 153,900 148,500 110,555 16,848,582,000
06/03/2017 151,000 -5.50 -3.51 155,000 156,000 151,000 115,470 17,435,970,000
03/03/2017 156,500 -2.50 -1.57 159,100 160,500 155,500 107,874 16,882,281,000
02/03/2017 159,000 2.00 1.27 159,600 160,000 157,600 51,838 8,242,242,000
01/03/2017 157,000 4.00 2.61 153,100 160,000 153,000 120,286 18,884,902,000
28/02/2017 153,000 1.10 0.72 152,000 153,000 151,100 59,549 9,110,997,000
27/02/2017 151,900 0.00 ■■ 0.00 152,000 153,000 150,000 29,050 4,412,695,000
24/02/2017 151,900 3.90 2.64 148,900 152,500 148,900 77,321 11,745,059,900
23/02/2017 148,000 -1.40 -0.94 149,400 149,500 145,700 52,191 7,724,268,000
22/02/2017 149,400 0.40 0.27 149,000 149,800 148,000 27,262 4,072,942,800
21/02/2017 149,000 0.00 ■■ 0.00 150,000 150,000 148,000 61,016 9,091,384,000
20/02/2017 149,000 5.50 3.83 143,500 149,900 143,500 111,446 16,605,454,000
17/02/2017 143,500 3.20 2.28 140,300 143,500 139,000 89,708 12,873,098,000
16/02/2017 140,300 -1.70 -1.20 142,000 144,700 140,300 69,888 9,805,286,400
15/02/2017 142,000 1.00 0.71 141,000 143,000 140,000 66,808 9,486,736,000
14/02/2017 141,000 0.00 ■■ 0.00 142,000 143,000 140,000 107,941 15,219,681,000
13/02/2017 141,000 2.00 1.44 139,000 142,800 137,200 56,555 7,974,255,000
10/02/2017 139,000 4.20 3.12 134,700 139,500 134,700 70,920 9,857,880,000
09/02/2017 134,800 0.70 0.52 134,100 135,500 132,600 46,856 6,316,188,800
08/02/2017 134,100 0.90 0.68 133,200 134,800 132,900 40,395 5,416,969,500
07/02/2017 133,200 5.20 4.06 128,700 133,500 127,000 153,381 20,430,349,200
06/02/2017 128,000 1.10 0.87 126,200 128,600 125,000 31,058 3,975,424,000
03/02/2017 126,900 -1.80 -1.40 127,200 128,800 126,600 19,003 2,411,480,700
02/02/2017 128,700 -0.30 -0.23 129,000 130,000 125,100 12,477 1,605,789,900
25/01/2017 129,000 0.80 0.62 128,200 129,800 128,200 33,931 4,377,099,000
24/01/2017 128,200 2.20 1.75 125,100 128,200 125,100 24,105 3,090,261,000
23/01/2017 126,000 0.50 0.40 128,800 128,800 125,700 28,185 3,551,310,000
20/01/2017 125,500 1.50 1.21 130,000 130,000 125,000 40,019 5,022,384,500
19/01/2017 124,000 1.00 0.81 123,000 128,000 122,800 45,101 5,592,524,000
18/01/2017 123,000 -0.60 -0.49 123,600 123,900 122,500 18,970 2,333,310,000
17/01/2017 123,600 -0.10 -0.08 122,600 124,000 122,600 20,665 2,554,194,000
16/01/2017 123,700 -0.10 -0.08 124,000 124,500 123,500 37,677 4,660,644,900
13/01/2017 123,800 -0.80 -0.64 124,600 124,600 123,300 17,910 2,217,258,000
12/01/2017 124,600 0.70 0.56 124,000 125,400 124,000 31,972 3,983,711,200
11/01/2017 123,900 -0.10 -0.08 125,600 125,600 122,700 15,680 1,942,752,000
10/01/2017 124,000 1.00 0.81 127,000 129,900 122,000 64,074 7,945,176,000
09/01/2017 123,000 -3.90 -3.07 126,000 127,000 123,000 39,193 4,820,739,000
06/01/2017 126,900 -1.10 -0.86 127,100 127,900 125,700 44,099 5,596,163,100
05/01/2017 128,000 -0.10 -0.08 128,000 128,900 127,200 33,432 4,279,296,000
04/01/2017 128,100 -0.30 -0.23 128,400 128,400 127,800 26,979 3,456,009,900
03/01/2017 128,400 0.00 ■■ 0.00 128,000 129,000 127,300 35,310 4,533,804,000
30/12/2016 128,400 -1.10 -0.85 129,600 129,600 128,400 19,711 2,530,892,400
29/12/2016 129,500 -0.40 -0.31 129,500 130,300 129,000 45,290 5,865,055,000
28/12/2016 129,900 2.50 1.96 130,100 132,000 129,100 73,508 9,548,689,200
27/12/2016 127,400 0.20 0.16 127,000 127,800 127,000 28,068 3,575,863,200
26/12/2016 127,200 -0.10 -0.08 127,300 129,200 127,100 35,731 4,544,983,200
23/12/2016 127,300 -3.50 -2.68 130,000 130,500 126,100 66,620 8,480,726,000
22/12/2016 130,800 -1.80 -1.36 133,000 134,000 126,000 202,548 26,493,278,400
21/12/2016 132,600 0.60 0.45 132,000 133,500 131,600 52,873 7,010,959,800
20/12/2016 132,000 0.00 ■■ 0.00 131,900 134,500 131,100 66,443 8,770,476,000
19/12/2016 132,000 2.00 1.54 131,000 135,000 131,000 68,305 9,016,260,000
16/12/2016 130,000 5.50 4.42 126,500 130,000 124,700 68,260 8,873,800,000
15/12/2016 124,500 0.40 0.32 123,300 126,000 123,300 61,827 7,697,461,500
14/12/2016 124,100 1.10 0.89 124,000 126,000 123,000 89,671 11,128,171,100
13/12/2016 123,000 -4.80 -3.76 128,000 128,000 122,000 47,087 5,791,701,000
12/12/2016 127,800 0.80 0.63 127,000 130,000 126,200 42,522 5,434,311,600
09/12/2016 127,000 10.00 8.55 118,000 127,000 118,000 130,050 16,516,350,000
08/12/2016 117,000 -0.90 -0.76 118,000 118,000 117,000 20,747 2,427,399,000
07/12/2016 117,900 3.40 2.97 115,000 120,000 115,000 62,963 7,423,337,700
06/12/2016 114,500 -2.60 -2.22 117,000 117,000 114,500 34,355 3,933,647,500
05/12/2016 117,100 -0.70 -0.59 116,000 118,000 114,200 46,527 5,448,311,700
02/12/2016 117,800 -1.20 -1.01 122,500 122,500 117,500 20,197 2,379,206,600
01/12/2016 119,000 -1.00 -0.83 117,000 120,100 117,000 16,392 1,950,648,000
30/11/2016 120,000 5.00 4.35 115,000 123,000 110,000 84,753 10,170,360,000
29/11/2016 115,000 -7.00 -5.74 122,000 122,500 115,000 124,385 14,304,275,000
28/11/2016 122,000 -3.60 -2.87 124,600 125,000 121,400 60,862 7,425,164,000
25/11/2016 125,600 -0.40 -0.32 126,000 126,900 125,000 41,986 5,273,441,600
24/11/2016 126,000 1.00 0.80 125,000 126,500 124,300 38,994 4,913,244,000
23/11/2016 125,000 0.00 ■■ 0.00 127,000 127,000 123,500 73,382 9,172,750,000
22/11/2016 125,000 -1.30 -1.03 126,400 126,800 125,000 52,828 6,603,500,000
21/11/2016 126,300 -1.30 -1.02 127,600 127,600 126,300 27,401 3,460,746,300
18/11/2016 127,600 -2.10 -1.62 129,000 129,600 127,500 29,274 3,735,362,400
17/11/2016 129,700 -0.80 -0.61 130,000 130,200 129,500 13,207 1,712,947,900
16/11/2016 130,500 0.60 0.46 131,000 131,000 129,300 6,551 854,905,500
15/11/2016 129,900 1.30 1.01 129,000 130,500 128,800 34,904 4,534,029,600
14/11/2016 128,600 -2.40 -1.83 131,000 131,000 128,500 44,377 5,706,882,200
11/11/2016 131,000 -0.30 -0.23 130,000 131,900 129,500 28,734 3,764,154,000
10/11/2016 131,300 4.90 3.88 130,000 131,300 128,300 48,123 6,318,549,900
09/11/2016 126,400 -3.20 -2.47 129,600 129,600 123,000 95,777 12,106,212,800
08/11/2016 129,600 2.00 1.57 128,000 131,900 128,000 31,703 4,108,708,800
07/11/2016 127,600 1.40 1.11 126,200 128,000 126,200 81,715 10,426,834,000
04/11/2016 126,200 -1.80 -1.41 128,000 128,400 126,200 50,450 6,366,790,000
03/11/2016 128,000 -1.10 -0.85 129,100 129,900 126,000 99,729 12,765,312,000
02/11/2016 129,100 -1.90 -1.45 129,900 131,000 129,000 70,210 9,064,111,000
01/11/2016 131,000 -1.00 -0.76 131,100 132,000 130,000 64,008 8,385,048,000
31/10/2016 132,000 -1.60 -1.20 133,000 133,900 131,700 34,110 4,502,520,000
28/10/2016 133,600 1.20 0.91 132,400 133,900 131,200 43,094 5,757,358,400
27/10/2016 132,400 0.80 0.61 131,700 132,800 131,200 30,840 4,083,216,000
26/10/2016 131,600 0.30 0.23 130,000 132,800 130,000 26,513 3,489,110,800
25/10/2016 131,300 1.30 1.00 129,000 132,800 126,000 167,994 22,057,612,200
24/10/2016 130,000 -5.50 -4.06 135,000 135,400 130,000 80,758 10,498,540,000
21/10/2016 135,500 -2.70 -1.95 139,000 139,000 135,500 43,847 5,941,268,500
20/10/2016 138,200 0.10 0.07 139,000 139,500 138,000 86,030 11,889,346,000
19/10/2016 138,100 0.30 0.22 137,800 139,200 137,800 42,052 5,807,381,200
18/10/2016 137,800 -0.30 -0.22 137,100 137,800 136,000 22,190 3,057,782,000
17/10/2016 138,100 1.10 0.80 137,800 139,900 137,800 47,105 6,505,200,500
14/10/2016 137,000 1.10 0.81 136,400 137,300 134,500 59,960 8,214,520,000
13/10/2016 135,900 0.80 0.59 136,900 136,900 133,200 22,974 3,122,166,600
12/10/2016 135,100 0.10 0.07 135,000 136,500 134,500 23,747 3,208,219,700
11/10/2016 135,000 2.00 1.50 132,000 135,000 128,000 132,602 17,901,270,000
10/10/2016 133,000 -5.00 -3.62 138,000 138,000 132,500 66,879 8,894,907,000
07/10/2016 138,000 -2.00 -1.43 140,700 141,500 133,800 125,873 17,370,474,000
06/10/2016 140,000 0.00 ■■ 0.00 150,000 150,000 139,000 95,885 13,423,900,000
05/10/2016 140,000 1.00 0.72 137,000 140,500 136,500 54,743 7,664,020,000
04/10/2016 139,000 -3.10 -2.18 142,200 142,500 136,000 102,099 14,191,761,000
03/10/2016 142,100 11.40 8.72 131,600 143,500 131,600 111,166 15,796,688,600
30/09/2016 150,000 3.10 2.11 146,900 152,000 146,900 94,937 14,240,550,000
29/09/2016 146,900 -0.40 -0.27 148,400 148,500 146,000 45,660 6,707,454,000
28/09/2016 147,300 1.10 0.75 147,000 148,400 146,500 64,849 9,552,257,700
27/09/2016 146,200 -0.70 -0.48 146,800 147,000 146,100 28,605 4,182,051,000
26/09/2016 146,900 0.40 0.27 146,500 148,000 146,000 22,280 3,272,932,000
23/09/2016 146,500 1.30 0.90 145,000 147,000 144,300 25,322 3,709,673,000
22/09/2016 145,200 -0.30 -0.21 146,000 147,900 145,200 66,278 9,623,565,600
21/09/2016 145,500 0.40 0.28 145,200 146,500 144,000 57,053 8,301,211,500
20/09/2016 145,100 2.10 1.47 143,000 146,000 141,500 32,424 4,704,722,400
19/09/2016 143,000 -1.50 -1.04 150,000 150,000 141,000 59,643 8,528,949,000
16/09/2016 144,500 5.80 4.18 140,000 147,000 140,000 86,513 12,501,128,500
15/09/2016 138,700 6.20 4.68 134,000 138,700 133,000 87,593 12,149,149,100
14/09/2016 132,500 1.50 1.15 130,500 132,500 130,500 47,020 6,230,150,000
13/09/2016 131,000 2.60 2.02 128,000 131,500 127,900 45,044 5,900,764,000
12/09/2016 128,400 -0.90 -0.70 129,300 131,000 128,000 46,423 5,960,713,200
09/09/2016 129,300 -2.70 -2.05 132,500 132,500 129,000 78,720 10,178,496,000
08/09/2016 132,000 0.20 0.15 132,000 134,000 131,000 42,093 5,556,276,000
07/09/2016 131,800 0.80 0.61 131,000 134,000 129,000 52,974 6,981,973,200
06/09/2016 131,000 3.70 2.91 127,000 131,000 127,000 93,110 12,197,410,000
05/09/2016 127,300 1.30 1.03 126,000 129,000 124,500 87,663 11,159,499,900
01/09/2016 126,000 3.50 2.86 123,000 126,000 123,000 98,588 12,422,088,000
31/08/2016 122,500 1.50 1.24 121,200 122,800 120,100 49,739 6,093,027,500
30/08/2016 121,000 3.00 2.54 118,000 121,000 117,800 46,123 5,580,883,000
29/08/2016 118,000 -1.50 -1.26 119,500 122,200 118,000 71,819 8,474,642,000
26/08/2016 119,500 0.50 0.42 118,000 123,000 117,500 59,774 7,142,993,000
25/08/2016 119,000 3.00 2.59 116,000 119,000 116,000 82,820 9,855,580,000
24/08/2016 116,000 0.20 0.17 115,800 116,900 115,000 56,814 6,590,424,000
23/08/2016 115,800 1.40 1.22 114,400 117,500 114,400 61,602 7,133,511,600
22/08/2016 114,400 -1.60 -1.38 115,000 116,000 114,000 80,980 9,264,112,000
19/08/2016 116,000 -3.60 -3.01 119,700 119,700 115,200 57,424 6,661,184,000
18/08/2016 119,600 4.80 4.18 114,700 120,000 114,700 103,524 12,381,470,400
17/08/2016 114,800 7.00 6.49 108,000 116,000 107,500 219,039 25,145,677,200
16/08/2016 107,800 1.00 0.94 107,000 109,000 106,900 129,450 13,954,710,000
15/08/2016 106,800 -0.10 -0.09 105,800 106,900 105,500 60,336 6,443,884,800
12/08/2016 106,900 -1.50 -1.38 108,400 108,400 106,100 61,309 6,553,932,100
11/08/2016 108,400 2.20 2.07 105,200 108,900 105,200 80,843 8,763,381,200
10/08/2016 106,200 -0.80 -0.75 105,700 107,900 105,700 70,306 7,466,497,200
09/08/2016 107,000 5.00 4.90 102,000 108,500 102,000 220,817 23,627,419,000
08/08/2016 102,000 0.00 ■■ 0.00 109,000 109,000 100,300 25,123 2,562,546,000
05/08/2016 102,000 1.00 0.99 101,000 102,000 98,500 65,797 6,711,294,000
04/08/2016 101,000 -0.80 -0.79 102,000 102,500 101,000 33,247 3,357,947,000
03/08/2016 101,800 1.30 1.29 100,500 102,000 100,000 46,375 4,720,975,000
02/08/2016 100,500 -3.10 -2.99 102,000 102,500 100,100 50,715 5,096,857,500
01/08/2016 103,600 -1.40 -1.33 105,000 105,200 101,000 69,450 7,195,020,000
29/07/2016 105,000 1.60 1.55 103,000 105,000 103,000 42,140 4,424,700,000
28/07/2016 103,400 0.20 0.19 102,000 104,000 102,000 44,396 4,590,546,400
27/07/2016 103,200 1.70 1.67 102,000 104,000 101,500 73,312 7,565,798,400
26/07/2016 101,500 2.80 2.84 101,000 101,900 98,000 73,520 7,462,280,000
25/07/2016 98,700 -1.30 -1.30 100,000 101,400 98,600 34,475 3,402,682,500
22/07/2016 100,000 0.00 ■■ 0.00 100,000 100,100 98,500 64,737 6,473,700,000
21/07/2016 100,000 0.10 0.10 99,900 105,500 99,900 89,686 8,968,600,000
20/07/2016 99,900 -2.00 -1.96 100,000 101,600 99,700 95,830 9,573,417,000
19/07/2016 101,900 -1.00 -0.97 103,000 103,000 100,000 58,872 5,999,056,800
18/07/2016 102,900 1.90 1.88 103,000 103,000 101,000 28,124 2,893,959,600
15/07/2016 101,000 -2.00 -1.94 102,000 102,900 98,700 134,161 13,550,261,000
14/07/2016 103,000 -3.00 -2.83 106,000 106,000 103,000 119,128 12,270,184,000
13/07/2016 106,000 2.00 1.92 104,000 106,800 104,000 43,538 4,615,028,000
12/07/2016 104,000 1.40 1.36 102,400 105,200 102,000 99,707 10,369,528,000
11/07/2016 102,600 -6.40 -5.87 108,000 108,000 102,500 210,532 21,600,583,200
08/07/2016 109,000 -1.00 -0.91 110,000 112,100 107,000 90,333 9,846,297,000
07/07/2016 110,000 3.00 2.80 107,000 111,000 107,000 139,679 15,364,690,000
06/07/2016 107,000 0.50 0.47 105,600 107,000 105,600 158,786 16,990,102,000
05/07/2016 106,500 -0.50 -0.47 107,000 108,200 105,800 85,697 9,126,730,500
04/07/2016 107,000 1.50 1.42 105,500 107,500 105,500 94,629 10,125,303,000
01/07/2016 105,500 1.50 1.44 104,000 107,500 104,000 113,159 11,938,274,500
30/06/2016 104,000 2.10 2.06 103,000 106,000 102,000 203,912 21,206,848,000
29/06/2016 101,900 2.90 2.93 99,000 102,500 98,800 98,493 10,036,436,700
28/06/2016 99,000 1.00 1.02 98,000 99,100 97,000 48,394 4,791,006,000
27/06/2016 98,000 -2.00 -2.00 99,000 100,100 96,000 79,688 7,809,424,000
24/06/2016 100,000 -3.00 -2.91 102,000 102,700 92,700 345,435 34,543,500,000
23/06/2016 103,000 1.00 0.98 101,300 104,500 101,200 38,832 3,999,696,000
22/06/2016 102,000 -0.90 -0.87 102,900 103,400 101,200 37,741 3,849,582,000
21/06/2016 102,900 0.90 0.88 102,000 104,500 102,000 107,915 11,104,453,500
20/06/2016 102,000 4.00 4.08 98,000 103,900 97,500 110,460 11,266,920,000
17/06/2016 98,000 -1.10 -1.11 98,100 98,900 97,200 79,214 7,762,972,000
16/06/2016 99,100 -0.90 -0.90 99,500 100,500 99,000 111,619 11,061,442,900
15/06/2016 100,000 2.00 2.04 96,000 103,000 95,400 145,246 14,524,600,000
14/06/2016 98,000 1.00 1.03 96,500 98,400 96,000 56,680 5,554,640,000
13/06/2016 97,000 -1.50 -1.52 97,300 97,800 96,500 33,010 3,201,970,000
10/06/2016 98,500 -0.20 -0.20 98,700 98,700 97,000 28,761 2,832,958,500
09/06/2016 98,700 1.20 1.23 97,500 98,900 94,000 78,560 7,753,872,000
08/06/2016 97,500 0.50 0.52 98,500 98,900 97,500 48,764 4,754,490,000
07/06/2016 97,000 -0.10 -0.10 95,200 98,800 95,200 38,190 3,704,430,000
06/06/2016 97,100 -2.10 -2.12 99,200 99,200 95,100 67,251 6,530,072,100
03/06/2016 99,200 1.30 1.33 102,000 102,000 98,000 39,920 3,960,064,000
02/06/2016 97,900 6.90 7.58 92,000 97,900 91,500 123,210 12,062,259,000
01/06/2016 91,000 -0.70 -0.76 91,500 91,800 91,000 46,647 4,244,877,000
31/05/2016 91,700 -0.20 -0.22 91,000 92,400 91,000 47,900 4,392,430,000
30/05/2016 91,900 1.20 1.32 90,500 92,200 90,100 54,000 4,962,600,000
27/05/2016 90,700 -0.70 -0.77 91,900 92,400 90,700 37,941 3,441,248,700
26/05/2016 91,400 0.30 0.33 90,500 92,000 90,500 68,908 6,298,191,200
25/05/2016 91,100 -0.90 -0.98 92,000 93,100 91,000 61,220 5,577,142,000
24/05/2016 92,000 -1.10 -1.18 93,100 93,900 92,000 37,702 3,468,584,000
23/05/2016 93,100 0.10 0.11 93,000 94,900 93,000 34,800 3,239,880,000
20/05/2016 93,000 2.40 2.65 90,100 93,000 90,100 44,401 4,129,293,000
19/05/2016 90,600 -1.80 -1.95 92,400 92,800 90,400 154,150 13,965,990,000
18/05/2016 92,400 -0.50 -0.54 92,300 93,000 91,200 72,200 6,671,280,000
17/05/2016 92,900 -0.50 -0.54 93,300 94,000 92,000 104,400 9,698,760,000
16/05/2016 93,400 2.20 2.41 91,500 93,900 91,000 175,410 16,383,294,000
13/05/2016 91,200 1.20 1.33 89,000 93,100 88,000 156,744 14,295,052,800
12/05/2016 90,000 3.80 4.41 87,000 90,000 86,500 167,510 15,075,900,000
11/05/2016 86,200 4.60 5.64 85,000 89,700 84,600 145,163 12,513,050,600
10/05/2016 104,000 -1.50 -1.42 106,000 107,000 102,000 113,252 11,778,208,000
09/05/2016 105,500 -1.30 -1.22 105,000 107,800 105,000 74,418 7,851,099,000
06/05/2016 106,800 -1.70 -1.57 108,600 109,000 106,600 71,040 7,587,072,000
05/05/2016 108,500 0.50 0.46 109,000 109,800 107,000 99,108 10,753,218,000
04/05/2016 108,000 3.00 2.86 105,000 109,000 105,000 128,911 13,922,388,000
29/04/2016 105,000 3.00 2.94 102,200 105,300 101,900 67,130 7,048,650,000
28/04/2016 102,000 1.00 0.99 101,000 102,300 99,000 48,900 4,987,800,000
27/04/2016 101,000 -3.50 -3.35 104,000 104,000 100,000 93,118 9,404,918,000
26/04/2016 104,500 -0.50 -0.48 105,000 105,000 102,000 56,155 5,868,197,500
25/04/2016 105,000 5.20 5.21 101,000 107,000 100,000 134,746 14,148,330,000
22/04/2016 99,800 6.00 6.40 94,000 101,000 94,000 221,712 22,126,857,600
21/04/2016 93,800 2.60 2.85 91,300 94,900 91,200 86,968 8,157,598,400
20/04/2016 91,200 0.60 0.66 92,000 92,000 90,300 50,600 4,614,720,000
19/04/2016 90,600 0.60 0.67 90,000 92,400 90,000 86,530 7,839,618,000
15/04/2016 90,000 -0.50 -0.55 90,500 91,300 90,000 61,610 5,544,900,000
14/04/2016 90,500 0.30 0.33 90,400 91,500 90,300 58,800 5,321,400,000
13/04/2016 90,200 -2.80 -3.01 93,000 93,000 90,000 105,600 9,525,120,000
12/04/2016 93,000 -1.00 -1.06 95,900 95,900 93,000 47,000 4,371,000,000
11/04/2016 94,000 3.00 3.30 91,000 94,800 91,000 86,810 8,160,140,000
08/04/2016 91,000 4.00 4.60 87,500 92,000 87,000 82,104 7,471,464,000
07/04/2016 87,000 0.40 0.46 87,000 87,500 86,500 35,800 3,114,600,000
06/04/2016 86,600 -0.40 -0.46 88,000 88,500 86,000 46,910 4,062,406,000
05/04/2016 87,000 0.50 0.58 86,500 87,000 84,900 120,160 10,453,920,000
04/04/2016 86,500 -1.50 -1.70 88,000 89,000 86,500 86,820 7,509,930,000
01/04/2016 88,000 -3.00 -3.30 91,000 91,000 88,000 94,271 8,295,848,000
31/03/2016 91,000 -2.80 -2.99 94,000 94,000 91,000 178,627 16,255,057,000
30/03/2016 93,800 -1.40 -1.47 95,900 96,000 93,300 73,200 6,866,160,000
29/03/2016 95,200 0.70 0.74 94,500 98,000 94,500 140,015 13,329,428,000
28/03/2016 94,500 4.40 4.88 91,000 95,500 91,000 124,952 11,807,964,000
25/03/2016 90,100 -2.90 -3.12 94,000 94,000 89,200 68,410 6,163,741,000
24/03/2016 93,000 3.00 3.33 90,000 94,000 90,000 97,360 9,054,480,000
23/03/2016 90,000 -0.70 -0.77 91,000 91,000 89,500 113,210 10,188,900,000
22/03/2016 90,700 -0.80 -0.87 91,500 91,600 89,200 89,465 8,114,475,500
21/03/2016 91,500 2.00 2.23 89,500 91,800 89,100 44,300 4,053,450,000
18/03/2016 89,500 -0.40 -0.44 91,000 91,000 88,000 44,600 3,991,700,000
17/03/2016 89,900 3.90 4.53 86,000 91,000 86,000 117,018 10,519,918,200
16/03/2016 86,000 6.40 8.04 82,000 87,500 82,000 185,248 15,931,328,000
15/03/2016 79,600 -0.80 -1.00 80,400 80,800 79,600 71,650 5,703,340,000
14/03/2016 80,400 -0.60 -0.74 81,000 81,000 79,800 56,420 4,536,168,000
11/03/2016 81,000 -1.00 -1.22 82,000 82,200 79,000 123,370 9,992,970,000
10/03/2016 82,000 1.80 2.24 81,500 82,400 80,700 42,338 3,471,716,000
09/03/2016 80,200 0.20 0.25 80,000 81,500 79,700 43,408 3,481,321,600
08/03/2016 80,000 0.70 0.88 80,500 81,000 79,000 85,335 6,826,800,000
07/03/2016 79,300 -2.20 -2.70 81,600 83,500 79,300 111,020 8,803,886,000
04/03/2016 81,500 1.50 1.88 80,000 82,000 80,000 72,605 5,917,307,500
03/03/2016 80,000 0.00 ■■ 0.00 80,000 81,500 79,500 39,244 3,139,520,000
02/03/2016 80,000 3.00 3.90 77,000 81,100 77,000 152,555 12,204,400,000
01/03/2016 77,000 0.00 ■■ 0.00 77,000 77,500 76,000 60,600 4,666,200,000
29/02/2016 77,000 1.20 1.58 76,000 77,900 76,000 67,326 5,184,102,000
26/02/2016 75,800 0.30 0.40 76,000 77,000 75,000 96,360 7,304,088,000
25/02/2016 75,500 -2.20 -2.83 77,500 78,000 75,500 84,226 6,359,063,000
24/02/2016 77,700 2.10 2.78 75,500 79,000 74,300 99,974 7,767,979,800
23/02/2016 75,600 -0.30 -0.40 77,800 78,000 75,600 102,700 7,764,120,000
22/02/2016 75,900 5.80 8.27 71,000 75,900 71,000 223,020 16,927,218,000
19/02/2016 70,100 1.10 1.59 69,200 70,200 69,100 65,313 4,578,441,300
18/02/2016 69,000 -0.80 -1.15 69,500 70,700 69,000 154,750 10,677,750,000
17/02/2016 69,800 0.40 0.58 70,300 70,300 69,400 37,720 2,632,856,000
16/02/2016 69,400 0.40 0.58 69,500 70,700 69,100 54,012 3,748,432,800
15/02/2016 69,000 -0.80 -1.15 69,700 69,700 68,100 23,800 1,642,200,000
05/02/2016 69,800 4.20 6.40 65,600 71,500 65,600 77,600 5,416,480,000
04/02/2016 65,600 -0.60 -0.91 66,000 66,900 64,100 82,600 5,418,560,000
03/02/2016 66,200 -0.80 -1.19 65,000 66,900 65,000 56,723 3,755,062,600
02/02/2016 67,000 0.00 ■■ 0.00 67,000 67,500 67,000 23,932 1,603,444,000
01/02/2016 67,000 1.70 2.60 67,000 68,900 65,300 63,400 4,247,800,000
29/01/2016 65,300 -3.70 -5.36 70,900 72,000 65,300 131,627 8,595,243,100
28/01/2016 69,000 -1.00 -1.43 70,900 70,900 68,800 51,000 3,519,000,000
27/01/2016 70,000 0.00 ■■ 0.00 70,100 71,300 70,000 28,312 1,981,840,000
26/01/2016 70,000 -1.30 -1.82 70,100 71,100 70,000 57,140 3,999,800,000
25/01/2016 71,300 1.30 1.86 71,000 71,500 70,000 36,000 2,566,800,000
22/01/2016 70,000 0.00 ■■ 0.00 71,000 71,000 69,000 58,541 4,097,870,000
21/01/2016 70,000 -0.50 -0.71 70,900 70,900 70,000 27,400 1,918,000,000
20/01/2016 70,500 0.00 ■■ 0.00 70,000 71,800 69,600 50,400 3,553,200,000
19/01/2016 70,500 1.50 2.17 70,900 71,000 68,600 38,206 2,693,523,000
18/01/2016 69,000 -1.00 -1.43 68,800 71,500 66,500 128,411 8,860,359,000
15/01/2016 70,000 -1.00 -1.41 71,800 72,000 70,000 71,130 4,979,100,000
14/01/2016 71,000 -0.90 -1.25 71,800 71,800 70,100 38,539 2,736,269,000
13/01/2016 71,900 1.40 1.99 70,500 72,300 70,500 47,050 3,382,895,000
12/01/2016 70,500 1.00 1.44 69,500 71,000 68,500 63,178 4,454,049,000
11/01/2016 69,500 -2.00 -2.80 71,900 71,900 69,500 36,900 2,564,550,000
08/01/2016 71,500 -0.50 -0.69 72,000 72,000 70,600 36,559 2,613,968,500
07/01/2016 72,000 -0.50 -0.69 72,500 72,500 71,000 38,840 2,796,480,000
06/01/2016 72,500 0.50 0.69 72,500 72,500 72,000 63,910 4,633,475,000
05/01/2016 72,000 -1.00 -1.37 73,000 73,800 72,000 74,800 5,385,600,000
04/01/2016 73,000 -1.00 -1.35 73,500 74,500 72,500 86,300 6,299,900,000
31/12/2015 74,000 0.60 0.82 73,500 74,000 72,000 58,325 4,316,050,000
30/12/2015 73,400 0.40 0.55 73,200 74,000 72,700 65,020 4,772,468,000
29/12/2015 73,000 1.00 1.39 72,900 74,500 71,600 159,900 11,672,700,000
28/12/2015 72,000 -1.00 -1.37 73,000 74,800 72,000 76,527 5,509,944,000
25/12/2015 73,000 1.00 1.39 74,000 75,800 73,000 140,790 10,277,670,000
24/12/2015 72,000 6.50 9.92 66,200 72,000 66,200 152,721 10,995,912,000
23/12/2015 65,500 -3.00 -4.38 68,500 68,700 63,000 263,720 17,273,660,000
22/12/2015 68,500 -1.50 -2.14 70,000 71,500 68,000 161,763 11,080,765,500
21/12/2015 70,000 -2.00 -2.78 72,400 73,000 70,000 96,467 6,752,690,000
18/12/2015 72,000 0.50 0.70 71,500 73,200 70,900 81,400 5,860,800,000
17/12/2015 71,500 -0.50 -0.69 72,000 73,100 71,000 108,040 7,724,860,000
16/12/2015 72,000 -1.00 -1.37 73,300 74,000 72,000 53,016 3,817,152,000
15/12/2015 73,000 0.50 0.69 72,900 73,400 72,000 73,700 5,380,100,000
14/12/2015 72,500 0.20 0.28 73,500 73,500 69,000 53,630 3,888,175,000
11/12/2015 72,300 1.70 2.41 70,600 72,500 70,600 71,800 5,191,140,000
10/12/2015 70,600 -1.40 -1.94 72,000 72,400 70,600 39,220 2,768,932,000
09/12/2015 72,000 1.00 1.41 72,900 73,000 71,300 70,100 5,047,200,000
08/12/2015 73,000 -2.00 -2.67 74,000 74,500 72,500 100,226 7,316,498,000
07/12/2015 75,000 -0.20 -0.27 77,000 77,000 74,900 101,055 7,579,125,000
04/12/2015 75,200 3.30 4.59 72,000 77,000 72,000 143,617 10,799,998,400
03/12/2015 71,900 2.40 3.45 69,700 71,900 69,700 65,342 4,698,089,800
02/12/2015 69,500 -1.00 -1.42 71,000 71,000 69,200 163,689 11,376,385,500
01/12/2015 70,500 -0.60 -0.84 72,000 72,200 70,500 56,770 4,002,285,000
30/11/2015 71,100 -0.60 -0.84 72,000 73,500 71,000 122,800 8,731,080,000
27/11/2015 71,700 1.20 1.70 70,000 72,900 69,500 171,600 12,303,720,000
26/11/2015 70,500 -3.20 -4.34 74,000 74,100 70,000 157,121 11,077,030,500
25/11/2015 73,700 -1.40 -1.86 75,000 75,800 73,500 109,200 8,048,040,000
24/11/2015 75,100 0.50 0.67 74,900 76,000 73,000 145,840 10,952,584,000
23/11/2015 74,600 3.60 5.07 71,500 75,000 71,500 144,911 10,810,360,600
20/11/2015 71,000 -0.90 -1.25 72,000 72,900 69,400 113,753 8,076,463,000
19/11/2015 71,900 4.10 6.05 69,000 71,900 68,000 116,611 8,384,330,900
18/11/2015 67,800 3.30 5.12 63,500 68,000 63,500 111,200 7,539,360,000
17/11/2015 64,500 -2.50 -3.73 67,000 68,000 64,000 261,900 16,892,550,000
16/11/2015 67,000 1.00 1.52 66,000 68,000 66,000 124,500 8,341,500,000
13/11/2015 66,000 5.00 8.20 62,000 66,000 61,000 153,458 10,128,228,000
12/11/2015 61,000 1.50 2.52 59,500 62,000 59,500 148,217 9,041,237,000
11/11/2015 59,500 3.30 5.87 56,200 59,700 56,200 146,311 8,705,504,500
10/11/2015 56,200 0.20 0.36 56,000 58,000 56,000 147,040 8,263,648,000
09/11/2015 56,000 3.60 6.87 52,400 56,500 52,400 107,500 6,020,000,000
06/11/2015 52,400 -2.20 -4.03 54,600 54,700 52,100 136,592 7,157,420,800
05/11/2015 54,600 -1.60 -2.85 56,200 56,200 54,000 98,258 5,364,886,800
04/11/2015 56,200 -0.50 -0.88 56,700 59,000 56,200 45,700 2,568,340,000
03/11/2015 56,700 1.00 1.80 53,800 57,000 52,000 210,969 11,961,942,300
02/11/2015 55,700 -6.10 -9.87 61,900 62,000 55,700 314,848 17,537,033,600
30/10/2015 61,800 -1.20 -1.90 63,000 65,000 61,600 105,328 6,509,270,400
29/10/2015 63,000 1.20 1.94 61,800 63,000 59,900 177,030 11,152,890,000
28/10/2015 61,800 4.80 8.42 57,000 62,600 57,000 179,962 11,121,651,600
27/10/2015 57,000 3.10 5.75 53,900 57,000 53,300 147,829 8,426,253,000
26/10/2015 53,900 0.00 ■■ 0.00 54,100 54,900 52,800 284,800 15,350,720,000
23/10/2015 53,900 0.90 1.70 53,000 57,000 53,000 191,019 10,295,924,100
22/10/2015 53,000 1.50 2.91 51,500 54,500 51,500 124,361 6,591,133,000
21/10/2015 51,500 2.80 5.75 48,700 52,000 48,700 211,427 10,888,490,500
20/10/2015 48,700 -0.10 -0.20 49,000 49,000 48,000 78,318 3,814,086,600
19/10/2015 48,800 2.50 5.40 47,300 49,900 47,300 166,400 8,120,320,000
16/10/2015 46,300 0.10 0.22 46,100 46,700 46,000 101,800 4,713,340,000
15/10/2015 46,200 0.10 0.22 46,500 46,500 45,600 35,855 1,656,501,000
14/10/2015 46,100 0.00 ■■ 0.00 45,600 46,700 45,600 37,850 1,744,885,000
13/10/2015 46,100 1.50 3.36 44,100 46,500 44,100 156,684 7,223,132,400
12/10/2015 44,600 0.70 1.59 43,900 45,000 43,500 85,730 3,823,558,000
09/10/2015 43,900 -0.40 -0.90 43,800 44,000 43,000 85,100 3,735,890,000
08/10/2015 44,300 0.70 1.61 43,600 44,400 43,500 50,100 2,219,430,000
07/10/2015 43,600 -0.40 -0.91 44,000 44,000 43,000 92,110 4,015,996,000
06/10/2015 44,000 0.00 ■■ 0.00 44,100 44,700 43,700 87,557 3,852,508,000
05/10/2015 44,000 1.10 2.56 42,900 44,600 42,800 166,760 7,337,440,000
02/10/2015 42,900 0.10 0.23 42,800 43,000 42,000 93,300 4,002,570,000
01/10/2015 42,800 2.60 6.47 40,400 43,400 40,300 174,800 7,481,440,000
30/09/2015 40,200 2.30 6.07 38,800 40,700 38,000 424,409 17,061,241,800
29/09/2015 37,900 -0.60 -1.56 37,000 38,400 37,000 16,300 617,770,000
28/09/2015 38,500 -0.30 -0.77 38,800 38,800 38,000 31,800 1,224,300,000
25/09/2015 38,800 1.30 3.47 36,700 39,000 36,700 86,910 3,372,108,000
24/09/2015 37,500 0.20 0.54 37,300 37,600 37,300 12,100 453,750,000
23/09/2015 37,300 -0.40 -1.06 37,700 37,700 37,300 38,800 1,447,240,000
22/09/2015 37,700 0.90 2.45 36,800 38,200 36,800 114,655 4,322,493,500
21/09/2015 36,800 -0.10 -0.27 36,900 37,000 36,700 16,400 603,520,000
18/09/2015 36,900 0.80 2.22 36,900 37,100 36,400 57,420 2,118,798,000
17/09/2015 36,100 0.30 0.84 35,800 36,200 35,800 7,200 259,920,000
16/09/2015 35,800 -0.30 -0.83 35,500 36,300 35,500 22,200 794,760,000
15/09/2015 36,100 0.30 0.84 35,900 36,100 35,300 33,900 1,223,790,000
14/09/2015 35,800 -1.10 -2.98 35,000 36,500 35,000 58,300 2,087,140,000
11/09/2015 36,900 -0.30 -0.81 37,200 37,400 36,600 38,513 1,421,129,700
10/09/2015 37,200 0.20 0.54 36,800 37,400 36,500 63,800 2,373,360,000
09/09/2015 37,000 2.40 6.94 34,900 37,000 34,600 183,500 6,789,500,000
08/09/2015 34,600 0.20 0.58 34,100 34,800 34,100 35,100 1,214,460,000
07/09/2015 34,400 -0.20 -0.58 34,000 34,600 34,000 25,000 860,000,000
04/09/2015 34,600 0.40 1.17 31,500 34,600 31,500 63,800 2,207,480,000
03/09/2015 34,200 0.00 ■■ 0.00 34,200 34,400 33,600 88,800 3,036,960,000
01/09/2015 34,200 -0.30 -0.87 34,500 34,600 34,200 25,863 884,514,600
31/08/2015 34,500 -0.40 -1.15 34,800 34,900 34,300 82,700 2,853,150,000
28/08/2015 34,900 0.20 0.58 34,800 34,900 34,300 72,350 2,525,015,000
27/08/2015 34,700 0.80 2.36 34,000 34,900 33,500 198,300 6,881,010,000
26/08/2015 33,900 1.60 4.95 32,300 33,900 32,300 140,550 4,764,645,000
25/08/2015 32,300 0.70 2.22 30,000 33,200 30,000 131,305 4,241,151,500
24/08/2015 31,600 -3.40 -9.71 34,600 34,600 31,500 263,710 8,333,236,000
21/08/2015 35,000 0.40 1.16 34,100 35,000 33,500 262,700 9,194,500,000
20/08/2015 34,600 -1.20 -3.35 35,900 35,900 34,600 143,400 4,961,640,000
19/08/2015 35,800 0.90 2.58 34,500 36,000 34,400 120,200 4,303,160,000
18/08/2015 34,900 0.90 2.65 34,000 34,900 33,800 101,646 3,547,445,400
17/08/2015 34,000 -1.60 -4.49 35,200 35,700 34,000 190,400 6,473,600,000
14/08/2015 35,600 -0.50 -1.39 36,900 36,900 35,500 213,800 7,611,280,000
13/08/2015 36,100 -1.30 -3.48 36,900 37,400 35,400 261,300 9,432,930,000
12/08/2015 37,400 -0.70 -1.84 38,000 38,300 37,000 256,405 9,589,547,000
11/08/2015 38,100 -0.50 -1.30 38,600 38,700 38,100 213,401 8,130,578,100
10/08/2015 38,600 0.00 ■■ 0.00 38,700 39,000 38,500 144,000 5,558,400,000
07/08/2015 38,600 -0.50 -1.28 39,100 39,300 38,600 107,800 4,161,080,000
06/08/2015 39,100 -0.30 -0.76 39,400 39,500 38,900 74,701 2,920,809,100
05/08/2015 39,400 1.10 2.87 38,900 39,600 38,200 147,592 5,815,124,800
04/08/2015 38,300 0.80 2.13 37,500 39,500 37,500 341,930 13,095,919,000
03/08/2015 37,500 -0.70 -1.83 38,200 38,200 36,600 145,400 5,452,500,000
31/07/2015 38,200 0.00 ■■ 0.00 38,100 39,000 38,100 85,910 3,281,762,000
30/07/2015 38,200 -0.40 -1.04 37,800 38,500 37,800 42,950 1,640,690,000
29/07/2015 38,600 0.10 0.26 38,200 39,400 38,200 57,280 2,211,008,000
28/07/2015 38,500 1.00 2.67 37,500 39,500 37,500 73,256 2,820,356,000
27/07/2015 37,500 0.00 ■■ 0.00 37,100 38,300 37,100 108,100 4,053,750,000
24/07/2015 37,500 -0.10 -0.27 37,100 37,900 37,100 95,430 3,578,625,000
23/07/2015 37,600 -0.50 -1.31 38,500 38,600 37,100 120,900 4,545,840,000
22/07/2015 38,100 0.70 1.87 37,500 38,100 37,400 138,450 5,274,945,000
21/07/2015 37,400 0.80 2.19 36,600 37,500 36,600 144,400 5,400,560,000
20/07/2015 36,600 0.30 0.83 36,000 37,800 35,200 137,010 5,014,566,000
17/07/2015 36,300 0.70 1.97 35,300 36,400 35,300 69,400 2,519,220,000
16/07/2015 35,600 0.90 2.59 34,500 35,900 34,500 75,900 2,702,040,000
15/07/2015 34,700 -1.70 -4.67 36,300 36,300 34,600 163,277 5,665,711,900
14/07/2015 36,400 -0.40 -1.09 36,700 37,300 36,400 112,500 4,095,000,000
13/07/2015 36,800 1.00 2.79 35,800 36,800 35,800 83,000 3,054,400,000
10/07/2015 35,800 -0.20 -0.56 36,100 37,100 35,800 209,029 7,483,238,200
09/07/2015 36,000 2.30 6.82 33,700 36,500 33,500 324,539 11,683,404,000
08/07/2015 33,700 0.00 ■■ 0.00 34,100 34,100 32,600 241,500 8,138,550,000
07/07/2015 33,700 -0.90 -2.60 34,500 34,700 33,700 130,230 4,388,751,000
06/07/2015 34,600 0.50 1.47 34,100 35,000 34,100 144,475 4,998,835,000
03/07/2015 34,100 -0.30 -0.87 34,500 34,600 33,400 169,868 5,792,498,800
02/07/2015 34,400 1.20 3.61 32,900 34,900 32,800 360,924 12,415,785,600
01/07/2015 33,200 0.10 0.30 33,100 33,600 32,800 120,742 4,008,634,400
30/06/2015 33,100 -0.70 -2.07 34,000 34,000 32,800 126,038 4,171,857,800
29/06/2015 33,800 2.30 7.30 31,500 33,900 30,800 346,200 11,701,560,000
26/06/2015 31,500 -1.30 -3.96 32,800 32,800 31,500 124,300 3,915,450,000
25/06/2015 32,800 1.60 5.13 31,400 33,800 31,400 375,318 12,310,430,400
24/06/2015 31,200 2.80 9.86 28,500 31,200 28,500 766,064 23,901,196,800
23/06/2015 28,400 0.30 1.07 28,100 28,400 28,100 58,700 1,667,080,000
22/06/2015 28,100 -0.10 -0.35 28,400 28,500 28,100 61,900 1,739,390,000
19/06/2015 28,200 0.20 0.71 28,400 28,400 28,100 101,400 2,859,480,000
18/06/2015 28,000 0.20 0.72 27,500 28,100 27,500 119,600 3,348,800,000
17/06/2015 27,800 -0.20 -0.71 28,000 28,200 27,800 41,518 1,154,200,400
16/06/2015 28,000 -0.70 -2.44 28,500 28,500 27,800 199,600 5,588,800,000
15/06/2015 28,700 -0.30 -1.03 29,000 29,000 28,400 15,182 435,723,400
12/06/2015 29,000 0.40 1.40 29,000 29,000 28,500 61,012 1,769,348,000
11/06/2015 28,600 0.20 0.70 28,400 29,400 28,400 138,600 3,963,960,000
10/06/2015 28,400 0.00 ■■ 0.00 28,400 28,600 28,100 61,200 1,738,080,000
09/06/2015 28,400 -0.40 -1.39 28,500 28,700 28,000 126,710 3,598,564,000
08/06/2015 28,800 0.20 0.70 28,700 28,800 28,500 70,100 2,018,880,000
05/06/2015 28,600 0.00 ■■ 0.00 29,300 29,300 28,400 96,800 2,768,480,000
04/06/2015 30,600 0.20 0.66 30,400 30,600 30,100 90,700 2,775,420,000
03/06/2015 30,400 0.70 2.36 30,000 30,700 29,700 124,800 3,793,920,000
02/06/2015 29,700 -0.40 -1.33 30,800 30,800 29,500 98,100 2,913,570,000
01/06/2015 30,100 0.10 0.33 29,900 30,300 29,800 45,141 1,358,744,100
29/05/2015 30,000 -0.50 -1.64 31,000 31,000 29,500 127,901 3,837,030,000
28/05/2015 30,500 1.50 5.17 29,100 30,700 29,100 150,300 4,584,150,000
27/05/2015 29,000 0.00 ■■ 0.00 29,300 29,600 28,600 131,200 3,804,800,000
26/05/2015 29,000 0.50 1.75 28,500 29,300 28,200 135,300 3,923,700,000
25/05/2015 28,500 0.00 ■■ 0.00 29,500 29,500 28,100 58,200 1,658,700,000
22/05/2015 28,500 0.50 1.79 28,000 28,500 27,600 146,200 4,166,700,000
21/05/2015 28,000 0.00 ■■ 0.00 28,000 28,100 27,700 56,400 1,579,200,000
20/05/2015 28,000 0.30 1.08 27,700 28,300 27,600 111,400 3,119,200,000
19/05/2015 27,700 -0.30 -1.07 28,100 28,400 27,300 78,100 2,163,370,000
18/05/2015 28,000 -1.00 -3.45 28,100 28,600 27,800 40,900 1,145,200,000
15/05/2015 29,000 -0.60 -2.03 29,500 29,600 29,000 56,100 1,626,900,000
14/05/2015 29,600 0.40 1.37 29,200 29,800 29,200 126,400 3,741,440,000
13/05/2015 29,200 0.30 1.04 29,100 29,500 29,000 59,500 1,737,400,000
12/05/2015 28,900 -0.40 -1.37 29,000 29,200 28,500 64,100 1,852,490,000
11/05/2015 29,300 -0.20 -0.68 29,400 29,400 29,000 7,100 208,030,000
08/05/2015 29,500 0.10 0.34 28,800 29,600 28,600 12,600 371,700,000
07/05/2015 29,400 0.60 2.08 29,000 29,500 28,800 80,129 2,355,792,600
06/05/2015 28,800 -0.70 -2.37 29,000 29,100 28,500 23,300 671,040,000
05/05/2015 29,500 0.60 2.08 28,500 29,500 28,200 26,210 773,195,000
04/05/2015 28,900 -1.30 -4.30 30,200 30,600 28,900 65,600 1,895,840,000
27/04/2015 30,200 0.10 0.33 30,000 30,200 30,000 14,010 423,102,000
24/04/2015 30,100 0.10 0.33 30,000 30,400 30,000 26,500 797,650,000
23/04/2015 30,000 0.20 0.67 29,700 30,700 29,500 56,059 1,681,770,000
22/04/2015 29,800 -0.20 -0.67 30,000 30,000 29,600 46,000 1,370,800,000
21/04/2015 30,000 -0.50 -1.64 30,500 30,500 30,000 51,900 1,557,000,000
20/04/2015 30,500 -0.40 -1.29 30,500 30,600 30,000 54,800 1,671,400,000
17/04/2015 30,900 -0.10 -0.32 31,000 31,000 30,200 27,350 845,115,000
16/04/2015 31,000 0.20 0.65 30,800 31,500 30,700 38,900 1,205,900,000
15/04/2015 30,800 0.00 ■■ 0.00 30,600 31,000 30,600 44,430 1,368,444,000
14/04/2015 30,800 -0.70 -2.22 30,500 31,200 30,500 92,900 2,861,320,000
13/04/2015 31,500 -0.10 -0.32 31,000 31,500 30,800 79,800 2,513,700,000
10/04/2015 31,600 1.40 4.64 30,400 32,200 29,900 284,172 8,979,835,200
09/04/2015 30,200 -0.30 -0.98 30,200 30,500 30,000 161,300 4,871,260,000
08/04/2015 30,500 -0.30 -0.97 30,800 30,800 30,300 5,900 179,950,000
07/04/2015 30,800 0.40 1.32 30,400 30,800 30,100 35,700 1,099,560,000
06/04/2015 30,400 -0.20 -0.65 30,600 30,800 30,100 13,000 395,200,000
03/04/2015 30,600 0.20 0.66 30,500 31,000 30,200 41,900 1,282,140,000
02/04/2015 30,400 0.20 0.66 30,000 31,200 30,000 14,500 440,800,000
01/04/2015 30,200 -0.40 -1.31 30,600 32,700 29,400 38,800 1,171,760,000
31/03/2015 30,600 0.10 0.33