Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 946.47 -4.33 (-0.46%)
  • HNX-Index 137.13 -1.90 (-1.37%)
  • UPCOM-Index 63.40 -0.18 (-0.28%)
CTCP Giống Cây Trồng Trung Ương
National Seed Joint Stock Company
Mã CK:      NSC      70      -1 (-1.43%)      (cập nhật 22:15 27/10/2020)
Đang giao dịch
NSC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
27/10/2020 70,000 -1.00 -1.43 71,000 71,500 69,800 2,055 143,850,000
26/10/2020 71,000 -0.40 -0.56 71,400 72,000 71,000 668 47,428,000
25/10/2020 71,400 0.00 ■■ 0.00 71,400 71,600 71,000 1,655 118,167,000
23/10/2020 71,400 0.00 ■■ 0.00 71,400 71,600 71,000 1,655 118,167,000
22/10/2020 71,400 0.40 0.56 71,000 72,000 70,800 2,205 157,437,000
21/10/2020 71,000 -0.90 -1.27 71,900 72,500 71,000 1,159 82,289,000
20/10/2020 71,900 1.30 1.81 70,600 72,200 71,000 2,121 152,499,900
19/10/2020 70,600 0.20 0.28 70,400 73,500 70,600 3,350 236,510,000
18/10/2020 70,400 -0.50 -0.71 70,900 70,800 70,400 2,027 142,700,800
16/10/2020 70,400 -0.50 -0.71 70,900 70,800 70,400 2,027 142,700,800
15/10/2020 70,900 0.90 1.27 70,000 71,100 70,200 12,610 894,049,000
14/10/2020 70,000 -0.60 -0.86 70,600 71,000 70,000 3,116 218,120,000
13/10/2020 70,600 -0.10 -0.14 70,700 71,000 70,300 1,261 89,026,600
12/10/2020 70,700 -0.70 -0.99 71,400 72,000 70,700 3,231 228,431,700
11/10/2020 71,400 0.90 1.26 70,500 71,900 70,600 2,324 165,933,600
09/10/2020 71,400 0.90 1.26 70,500 71,900 70,600 2,324 165,933,600
08/10/2020 70,500 -0.40 -0.57 70,900 70,900 70,500 2,512 177,096,000
07/10/2020 70,900 -0.10 -0.14 71,000 71,100 70,700 1,549 109,824,100
06/10/2020 71,000 0.60 0.85 70,400 71,000 70,400 2,389 169,619,000
05/10/2020 70,400 0.10 0.14 70,300 71,100 70,200 2,946 207,398,400
04/10/2020 70,300 -1.00 -1.42 71,300 71,500 70,200 4,716 331,534,800
02/10/2020 70,300 -1.00 -1.42 71,300 71,500 70,200 4,716 331,534,800
01/10/2020 71,300 -1.70 -2.38 73,000 72,500 71,300 5,196 370,474,800
30/09/2020 73,000 -0.50 -0.68 73,500 73,500 72,800 1,923 140,379,000
29/09/2020 73,500 0.50 0.68 73,000 73,900 72,800 2,441 179,413,500
28/09/2020 73,000 0.20 0.27 72,800 74,400 72,700 2,337 170,601,000
25/09/2020 72,800 0.30 0.41 72,500 73,000 71,900 6,087 443,133,600
24/09/2020 72,500 -0.70 -0.97 73,200 73,200 72,500 2,642 191,545,000
23/09/2020 73,200 -0.10 -0.14 73,300 73,500 73,000 2,594 189,880,800
22/09/2020 73,300 0.30 0.41 73,000 73,800 72,900 3,966 290,707,800
21/09/2020 73,000 -0.80 -1.10 73,800 74,400 73,000 2,113 154,249,000
18/09/2020 73,800 0.80 1.08 73,000 74,000 72,500 3,505 258,669,000
17/09/2020 73,000 -0.40 -0.55 73,400 73,500 72,400 4,909 358,357,000
16/09/2020 73,400 -0.20 -0.27 73,600 74,000 72,900 3,241 237,889,400
15/09/2020 73,600 -0.80 -1.09 74,400 75,300 73,600 3,720 273,792,000
14/09/2020 74,400 1.30 1.75 73,100 74,400 72,500 5,321 395,882,400
11/09/2020 73,100 0.00 ■■ 0.00 73,100 73,900 72,400 4,020 293,862,000
10/09/2020 73,100 1.10 1.50 72,000 74,400 72,100 5,183 378,877,300
09/09/2020 72,000 2.80 3.89 69,200 72,000 69,000 127,290 9,164,880,000
08/09/2020 69,200 0.40 0.58 68,800 69,700 68,500 5,499 380,530,800
07/09/2020 68,800 0.80 1.16 68,000 69,900 68,800 3,691 253,940,800
04/09/2020 68,000 -0.80 -1.18 68,800 68,600 67,800 7,940 539,920,000
03/09/2020 68,800 -1.20 -1.74 70,000 72,000 68,000 13,989 962,443,200
02/09/2020 70,000 -1.50 -2.14 71,500 72,400 69,900 6,444 451,080,000
01/09/2020 70,000 -1.50 -2.14 71,500 72,400 69,900 6,444 451,080,000
31/08/2020 71,500 2.20 3.08 69,300 73,000 69,300 16,263 1,162,804,500
28/08/2020 69,300 1.00 1.44 68,300 71,000 68,300 27,452 1,902,423,600
27/08/2020 68,300 0.40 0.59 67,900 69,000 68,000 7,257 495,653,100
26/08/2020 67,900 -0.10 -0.15 68,000 68,500 67,900 2,549 173,077,100
25/08/2020 68,000 0.00 ■■ 0.00 68,000 69,000 67,800 5,754 391,272,000
24/08/2020 68,000 1.50 2.21 66,500 70,500 66,700 5,162 351,016,000
21/08/2020 66,500 0.00 ■■ 0.00 66,500 67,000 66,100 4,053 269,524,500
20/08/2020 66,500 0.10 0.15 66,400 68,000 66,400 24,432 1,624,728,000
19/08/2020 66,400 2.40 3.61 64,000 68,400 63,700 5,450 361,880,000
18/08/2020 64,000 0.00 ■■ 0.00 64,000 64,000 63,000 277 17,728,000
17/08/2020 64,000 0.10 0.16 63,900 64,100 63,000 526 33,664,000
16/08/2020 63,900 0.90 1.41 63,000 64,100 63,000 101 6,453,900
14/08/2020 63,900 0.90 1.41 63,000 64,100 63,000 101 6,453,900
13/08/2020 63,000 0.10 0.16 62,900 64,400 62,800 261 16,443,000
12/08/2020 62,900 0.40 0.64 62,500 63,000 62,500 253 15,913,700
11/08/2020 62,500 -0.50 -0.80 63,000 63,000 62,100 440 27,500,000
10/08/2020 63,000 0.00 ■■ 0.00 63,000 63,000 61,300 151 9,513,000
07/08/2020 63,000 0.00 ■■ 0.00 63,000 63,200 61,400 367 23,121,000
06/08/2020 63,000 -0.10 -0.16 63,100 63,000 59,500 176 11,088,000
05/08/2020 63,100 0.10 0.16 63,000 63,200 61,600 16 1,009,600
04/08/2020 63,000 0.00 ■■ 0.00 63,000 63,400 63,000 72 4,536,000
03/08/2020 63,000 -0.50 -0.79 63,500 63,000 63,000 22 1,386,000
31/07/2020 63,500 -0.50 -0.79 64,000 63,700 63,000 224 14,224,000
30/07/2020 64,000 3.00 4.69 61,000 65,000 60,900 388 24,832,000
29/07/2020 61,000 -0.90 -1.48 61,900 61,000 59,000 113 6,893,000
28/07/2020 61,900 2.40 3.88 59,500 62,000 59,500 305 18,879,500
27/07/2020 59,500 -3.40 -5.71 62,900 62,500 59,000 567 33,736,500
26/07/2020 62,900 -0.40 -0.64 63,300 63,000 61,500 81 5,094,900
24/07/2020 62,900 -0.40 -0.64 63,300 63,000 61,500 81 5,094,900
23/07/2020 63,300 0.00 ■■ 0.00 63,300 63,300 63,300 105 6,646,500
22/07/2020 63,300 0.10 0.16 63,200 63,400 63,000 402 25,446,600
21/07/2020 63,200 0.00 ■■ 0.00 63,200 63,800 63,200 59 3,728,800
20/07/2020 63,200 0.20 0.32 63,000 63,300 63,200 97 6,130,400
19/07/2020 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 243 15,309,000
17/07/2020 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 243 15,309,000
16/07/2020 63,000 0.00 ■■ 0.00 63,000 64,400 63,000 181 11,403,000
15/07/2020 63,000 -0.20 -0.32 63,200 63,000 61,900 54 3,402,000
14/07/2020 63,200 0.70 1.11 62,500 63,700 62,500 104 6,572,800
13/07/2020 62,500 0.10 0.16 62,400 63,000 62,500 151 9,437,500
12/07/2020 62,400 -0.60 -0.96 63,000 63,000 62,400 114 7,113,600
10/07/2020 62,400 -0.60 -0.96 63,000 63,000 62,400 114 7,113,600
09/07/2020 63,000 0.40 0.63 62,600 63,700 62,600 11 693,000
08/07/2020 62,600 -0.40 -0.64 63,000 65,700 62,600 379 23,725,400
07/07/2020 63,000 0.00 ■■ 0.00 63,000 63,000 62,500 121 7,623,000
06/07/2020 63,000 0.50 0.79 62,500 66,000 62,500 154 9,702,000
05/07/2020 62,500 -0.50 -0.80 63,000 63,000 61,200 62 3,875,000
03/07/2020 62,500 -0.50 -0.80 63,000 63,000 61,200 62 3,875,000
02/07/2020 63,000 0.00 ■■ 0.00 63,000 63,000 62,000 181 11,403,000
01/07/2020 63,000 0.00 ■■ 0.00 63,000 63,000 62,500 15 945,000
30/06/2020 63,000 0.60 0.95 62,400 64,000 62,400 37 2,331,000
29/06/2020 62,400 -0.60 -0.96 63,000 63,000 62,100 25 1,560,000
27/06/2020 63,000 -0.20 -0.32 63,200 63,100 61,800 1,360 85,680,000
26/06/2020 63,000 -0.20 -0.32 63,200 63,100 61,800 1,360 85,680,000
25/06/2020 63,200 0.70 1.11 62,500 63,200 61,700 138 8,721,600
24/06/2020 62,500 -0.60 -0.96 63,100 63,000 62,500 248 15,500,000
23/06/2020 63,100 0.50 0.79 62,600 63,400 62,600 192 12,115,200
22/06/2020 62,600 -0.10 -0.16 62,700 62,700 62,300 125 7,825,000
19/06/2020 62,700 -0.10 -0.16 62,800 62,700 60,900 175 10,972,500
18/06/2020 62,800 0.80 1.27 62,000 62,800 61,500 15 942,000
17/06/2020 62,000 0.10 0.16 61,900 63,000 61,900 3,330 206,460,000
16/06/2020 61,900 -0.10 -0.16 62,000 61,900 61,800 122 7,551,800
15/06/2020 62,000 2.00 3.23 60,000 63,300 60,000 179 11,098,000
14/06/2020 60,000 -2.50 -4.17 62,500 62,500 58,400 195 11,700,000
12/06/2020 60,000 -2.50 -4.17 62,500 62,500 58,400 195 11,700,000
11/06/2020 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 497 31,062,500
10/06/2020 62,500 -0.20 -0.32 62,700 63,000 62,500 159 9,937,500
09/06/2020 63,000 0.10 0.16 62,900 63,000 62,700 422 26,586,000
08/06/2020 62,900 -0.30 -0.48 63,200 63,200 62,100 1,081 67,994,900
06/06/2020 63,200 0.10 0.16 63,100 63,400 62,000 332 20,982,400
05/06/2020 63,200 0.10 0.16 63,100 63,400 62,000 332 20,982,400
04/06/2020 63,100 0.00 ■■ 0.00 63,100 63,100 62,500 551 34,768,100
03/06/2020 63,100 -0.30 -0.48 63,400 63,400 63,100 237 14,954,700
02/06/2020 63,400 -0.30 -0.47 63,700 64,400 63,000 227 14,391,800
01/06/2020 63,700 -0.80 -1.26 64,500 64,500 60,000 101 6,433,700
31/05/2020 64,500 0.80 1.24 63,700 64,500 63,200 137 8,836,500
29/05/2020 64,500 0.80 1.24 63,700 64,500 63,200 137 8,836,500
28/05/2020 63,700 0.50 0.78 63,200 64,900 63,700 164 10,446,800
27/05/2020 63,200 -0.30 -0.47 63,500 64,000 63,200 663 41,901,600
26/05/2020 63,500 -0.30 -0.47 63,800 64,900 63,300 862 54,737,000
25/05/2020 63,800 0.00 ■■ 0.00 63,800 64,000 63,700 285 18,183,000
24/05/2020 63,800 0.30 0.47 63,500 64,000 63,500 235 14,993,000
22/05/2020 63,800 0.30 0.47 63,500 64,000 63,500 235 14,993,000
21/05/2020 63,500 0.10 0.16 63,400 64,000 63,400 124 7,874,000
20/05/2020 63,400 -0.60 -0.95 64,000 64,000 63,400 246 15,596,400
19/05/2020 64,000 -0.40 -0.63 64,400 64,100 63,900 553 35,392,000
18/05/2020 64,400 0.00 ■■ 0.00 64,400 64,800 63,500 161 10,368,400
17/05/2020 64,400 -0.40 -0.62 64,800 64,800 63,500 269 17,323,600
15/05/2020 64,400 -0.40 -0.62 64,800 64,800 63,500 269 17,323,600
14/05/2020 64,800 1.30 2.01 63,500 64,900 63,400 450 29,160,000
13/05/2020 63,500 0.00 ■■ 0.00 63,500 65,000 63,400 1,901 120,713,500
12/05/2020 63,500 -0.50 -0.79 64,000 66,000 63,400 1,476 93,726,000
11/05/2020 64,000 -4.00 -6.25 68,000 68,000 63,500 2,021 129,344,000
10/05/2020 68,000 3.10 4.56 64,900 69,000 66,000 196 13,328,000
08/05/2020 68,000 3.10 4.56 64,900 69,000 66,000 196 13,328,000
07/05/2020 64,900 0.90 1.39 64,000 64,900 63,000 54 3,504,600
06/05/2020 64,000 0.00 ■■ 0.00 64,000 65,000 64,000 290 18,560,000
05/05/2020 64,000 0.00 ■■ 0.00 64,000 64,000 62,000 56 3,584,000
04/05/2020 64,000 1.10 1.72 62,900 65,800 62,000 184 11,776,000
01/05/2020 62,900 -0.10 -0.16 63,000 63,000 62,500 290 18,241,000
30/04/2020 62,900 -0.10 -0.16 63,000 63,000 62,500 290 18,241,000
29/04/2020 62,900 -0.10 -0.16 63,000 63,000 62,500 290 18,241,000
28/04/2020 63,000 0.00 ■■ 0.00 63,000 63,000 62,500 196 12,348,000
27/04/2020 63,000 -0.50 -0.79 63,500 63,500 62,500 685 43,155,000
26/04/2020 63,500 0.00 ■■ 0.00 63,500 64,000 62,500 202 12,827,000
24/04/2020 63,500 0.00 ■■ 0.00 63,500 64,000 62,500 202 12,827,000
23/04/2020 63,500 -2.10 -3.31 65,600 65,600 62,000 816 51,816,000
22/04/2020 65,600 -1.40 -2.13 67,000 66,000 65,000 1,156 75,833,600
21/04/2020 67,000 -1.00 -1.49 68,000 68,000 67,000 271 18,157,000
20/04/2020 68,000 -1.80 -2.65 69,800 69,800 68,000 319 21,692,000
19/04/2020 69,800 1.80 2.58 68,000 70,000 67,400 1,323 92,345,400
17/04/2020 69,800 1.80 2.58 68,000 70,000 67,400 1,323 92,345,400
16/04/2020 68,000 -2.00 -2.94 70,000 70,000 65,200 255 17,340,000
15/04/2020 70,000 0.00 ■■ 0.00 70,000 70,000 69,500 33 2,310,000
14/04/2020 70,000 0.00 ■■ 0.00 70,000 71,400 68,700 51 3,570,000
13/04/2020 70,000 0.50 0.71 69,500 70,000 69,500 35 2,450,000
12/04/2020 69,500 2.30 3.31 67,200 70,000 67,500 1,896 131,772,000
10/04/2020 69,500 2.30 3.31 67,200 70,000 67,500 1,896 131,772,000
09/04/2020 67,200 -2.80 -4.17 70,000 70,000 67,200 475 31,920,000
08/04/2020 70,000 -4.50 -6.43 74,500 74,000 69,600 278 19,460,000
07/04/2020 74,500 4.50 6.04 70,000 74,700 73,500 28 2,086,000
06/04/2020 70,000 0.10 0.14 69,900 74,700 69,700 4,626 323,820,000
03/04/2020 69,900 -1.10 -1.57 71,000 75,000 69,900 354 24,744,600
02/04/2020 71,000 -2.50 -3.52 73,500 77,000 71,000 19 1,349,000
01/04/2020 71,000 -2.50 -3.52 73,500 77,000 71,000 19 1,349,000
31/03/2020 73,500 -5.50 -7.48 79,000 78,900 73,500 48 3,528,000
30/03/2020 79,000 0.00 ■■ 0.00 79,000 79,000 79,000 15 1,185,000
29/03/2020 79,000 4.70 5.95 74,300 79,000 75,000 24 1,896,000
27/03/2020 79,000 4.70 5.95 74,300 79,000 75,000 24 1,896,000
26/03/2020 74,300 -5.50 -7.40 79,800 74,300 74,300 4 297,200
25/03/2020 79,800 0.00 ■■ 0.00 79,800 79,800 79,800 24 1,915,200
24/03/2020 79,800 0.00 ■■ 0.00 79,800 79,800 79,800 25 1,995,000
23/03/2020 79,800 4.00 5.01 75,800 79,800 79,800 21 1,675,800
22/03/2020 75,800 -0.60 -0.79 76,400 75,800 71,100 231 17,509,800
20/03/2020 75,800 -0.60 -0.79 76,400 75,800 71,100 231 17,509,800
19/03/2020 76,400 0.40 0.52 76,000 78,200 74,000 22 1,680,800
18/03/2020 76,000 -0.90 -1.18 76,900 81,300 76,000 32 2,432,000
17/03/2020 76,900 -2.70 -3.51 79,600 76,900 76,900 8 615,200
16/03/2020 79,600 2.00 2.51 77,600 81,500 72,200 560 44,576,000
14/03/2020 77,600 -5.80 -7.47 83,400 77,600 77,600 570 44,232,000
13/03/2020 77,600 -5.80 -7.47 83,400 77,600 77,600 570 44,232,000
12/03/2020 83,400 -0.20 -0.24 83,600 84,000 77,800 2,440 203,496,000
11/03/2020 83,600 -1.20 -1.44 84,800 83,800 80,000 980 81,928,000
10/03/2020 84,800 0.00 ■■ 0.00 84,800 85,800 80,500 29 2,459,200
09/03/2020 84,800 -1.90 -2.24 86,700 84,800 83,000 38 3,222,400
07/03/2020 86,700 -1.30 -1.50 88,000 86,700 83,000 53 4,595,100
06/03/2020 86,700 -1.30 -1.50 88,000 86,700 83,000 53 4,595,100
05/03/2020 88,000 2.00 2.27 86,000 88,000 86,000 35 3,080,000
04/03/2020 86,000 0.10 0.12 85,900 88,700 83,000 217 18,662,000
03/03/2020 85,900 2.00 2.33 83,900 85,900 83,500 91 7,816,900
02/03/2020 83,900 -1.10 -1.31 85,000 84,000 83,900 59 4,950,100
28/02/2020 85,000 -1.00 -1.18 86,000 91,800 81,300 47 3,995,000
27/02/2020 86,000 0.00 ■■ 0.00 86,000 86,000 86,000 22 1,892,000
26/02/2020 86,000 2.00 2.33 84,000 86,000 83,000 142 12,212,000
25/02/2020 84,000 -1.90 -2.26 85,900 89,000 81,000 38 3,192,000
24/02/2020 85,900 -1.00 -1.16 86,900 85,900 84,000 60 5,154,000
21/02/2020 86,900 0.00 ■■ 0.00 86,900 86,900 85,000 52 4,518,800
20/02/2020 86,900 -0.10 -0.12 87,000 86,900 85,000 11 955,900
19/02/2020 87,000 0.00 ■■ 0.00 87,000 87,000 87,000 7 609,000
18/02/2020 87,000 -1.00 -1.15 88,000 87,000 84,100 9 783,000
17/02/2020 88,000 -1.70 -1.93 89,700 88,000 86,000 21 1,848,000
15/02/2020 89,700 2.80 3.12 86,900 89,700 87,000 21 1,883,700
14/02/2020 89,700 2.80 3.12 86,900 89,700 87,000 21 1,883,700
13/02/2020 86,900 -0.60 -0.69 87,500 87,500 84,700 11 955,900
12/02/2020 87,500 -2.50 -2.86 90,000 88,000 85,500 38 3,325,000
11/02/2020 87,500 -2.50 -2.86 90,000 88,000 85,500 38 3,325,000
10/02/2020 90,000 3.60 4.00 86,400 90,000 84,000 56 5,040,000
09/02/2020 86,400 0.00 ■■ 0.00 86,400 86,400 80,400 104 8,985,600
07/02/2020 86,400 0.00 ■■ 0.00 86,400 86,400 80,400 104 8,985,600
06/02/2020 86,400 2.30 2.66 84,100 88,000 84,100 113 9,763,200
05/02/2020 84,100 -5.80 -6.90 89,900 86,500 84,100 72 6,055,200
04/02/2020 89,900 5.70 6.34 84,200 90,000 89,900 13 1,168,700
03/02/2020 84,200 -5.30 -6.29 89,500 89,000 83,300 15 1,263,000
02/02/2020 89,500 0.00 ■■ 0.00 89,500 89,500 89,500 160 14,320,000
31/01/2020 89,500 0.00 ■■ 0.00 89,500 89,500 89,500 160 14,320,000
30/01/2020 89,500 2.50 2.79 87,000 89,500 84,200 9 805,500
29/01/2020 87,000 2.50 2.87 84,500 87,000 87,000 25 2,175,000
28/01/2020 87,000 2.50 2.87 84,500 87,000 87,000 25 2,175,000
27/01/2020 87,000 2.50 2.87 84,500 87,000 87,000 25 2,175,000
26/01/2020 87,000 2.50 2.87 84,500 87,000 87,000 25 2,175,000
24/01/2020 87,000 2.50 2.87 84,500 87,000 87,000 25 2,175,000
23/01/2020 87,000 2.50 2.87 84,500 87,000 87,000 25 2,175,000
22/01/2020 87,000 2.50 2.87 84,500 87,000 87,000 25 2,175,000
21/01/2020 84,500 0.60 0.71 83,900 86,000 84,500 240 20,280,000
20/01/2020 83,900 -4.80 -5.72 88,700 88,700 83,900 860 72,154,000
17/01/2020 88,700 0.00 ■■ 0.00 88,700 88,700 88,700 320 28,384,000
16/01/2020 88,700 5.70 6.43 83,000 88,800 88,700 90 7,983,000
15/01/2020 83,000 -4.00 -4.82 87,000 88,800 83,000 1,560 129,480,000
14/01/2020 89,000 2.00 2.25 87,000 89,000 89,000 10 890,000
13/01/2020 87,000 0.00 ■■ 0.00 87,000 91,800 86,000 67 5,829,000
10/01/2020 87,000 -6.00 -6.90 93,000 92,900 86,500 61 5,307,000
09/01/2020 93,000 5.80 6.24 87,200 93,300 87,400 59 5,487,000
08/01/2020 87,200 2.20 2.52 85,000 87,200 86,000 17 1,482,400
07/01/2020 85,000 -4.00 -4.71 89,000 86,200 84,000 55 4,675,000
06/01/2020 89,000 0.00 ■■ 0.00 89,000 89,000 89,000 29 2,581,000
03/01/2020 89,000 0.00 ■■ 0.00 89,000 89,000 89,000 22 1,958,000
02/01/2020 89,000 -1.00 -1.12 90,000 90,000 84,000 76 6,764,000
31/12/2019 90,000 1.20 1.33 88,800 90,000 86,000 328 29,520,000
30/12/2019 88,800 0.00 ■■ 0.00 88,800 88,800 88,800 42 3,729,600
28/12/2019 88,800 4.30 4.84 84,500 89,500 82,100 438 38,894,400
27/12/2019 88,800 4.30 4.84 84,500 89,500 82,100 438 38,894,400
26/12/2019 84,500 0.50 0.59 84,000 89,000 84,500 5 422,500
25/12/2019 84,000 -2.00 -2.38 86,000 84,400 82,500 116 9,744,000
24/12/2019 86,000 1.30 1.51 84,700 86,000 84,700 34 2,924,000
23/12/2019 84,700 -0.10 -0.12 84,800 84,700 82,200 36 3,049,200
21/12/2019 84,800 -0.20 -0.24 85,000 85,000 84,000 5,490 465,552,000
20/12/2019 84,800 -0.20 -0.24 85,000 85,000 84,000 5,490 465,552,000
19/12/2019 85,000 1.10 1.29 83,900 89,000 83,800 131 11,135,000
18/12/2019 83,900 -0.10 -0.12 84,000 84,000 83,900 3 251,700
17/12/2019 84,000 -2.00 -2.38 86,000 84,900 82,000 221 18,564,000
16/12/2019 86,000 1.00 1.16 85,000 90,000 86,000 19 1,634,000
14/12/2019 85,000 0.00 ■■ 0.00 85,000 85,000 80,600 41 3,485,000
13/12/2019 85,000 0.00 ■■ 0.00 85,000 85,000 80,600 41 3,485,000
12/12/2019 85,000 0.50 0.59 84,500 90,200 85,000 30 2,550,000
11/12/2019 85,000 0.50 0.59 84,500 90,200 85,000 30 2,550,000
10/12/2019 84,500 0.00 ■■ 0.00 84,500 84,500 84,200 38 3,211,000
07/12/2019 84,500 -0.20 -0.24 84,700 84,500 84,400 53 4,478,500
06/12/2019 84,500 -0.20 -0.24 84,700 84,500 84,400 53 4,478,500
05/12/2019 84,700 1.30 1.53 83,400 84,700 84,700 28 2,371,600
04/12/2019 83,400 -6.10 -7.31 89,500 0 0 37 3,085,800
03/12/2019 89,500 4.60 5.14 84,900 89,500 87,200 3 268,500
02/12/2019 84,900 -2.10 -2.47 87,000 84,900 81,100 129 10,952,100
29/11/2019 87,000 -1.40 -1.61 88,400 87,000 82,300 78 6,786,000
28/11/2019 88,400 4.40 4.98 84,000 89,500 83,900 205 18,122,000
27/11/2019 84,000 -2.80 -3.33 86,800 84,000 81,200 22 1,848,000
26/11/2019 86,800 2.90 3.34 83,900 86,800 86,000 37 3,211,600
25/11/2019 83,900 -0.60 -0.72 84,500 84,800 81,100 38 3,188,200
23/11/2019 84,500 1.60 1.89 82,900 84,500 80,500 114 9,633,000
22/11/2019 84,500 1.60 1.89 82,900 84,500 80,500 114 9,633,000
21/11/2019 82,900 1.40 1.69 81,500 83,400 82,500 24 1,989,600
20/11/2019 81,500 -3.30 -4.05 84,800 83,900 81,500 305 24,857,500
19/11/2019 84,800 0.00 ■■ 0.00 84,800 84,800 84,800 37 3,137,600
18/11/2019 84,800 -0.20 -0.24 85,000 85,000 81,000 628 53,254,400
15/11/2019 85,000 4.00 4.71 81,000 85,000 81,000 462 39,270,000
14/11/2019 81,000 0.00 ■■ 0.00 81,000 84,900 81,000 134 10,854,000
13/11/2019 81,000 -1.90 -2.35 82,900 88,000 81,000 107 8,667,000
12/11/2019 82,900 -1.00 -1.21 83,900 82,900 81,000 189 15,668,100
11/11/2019 83,900 1.00 1.19 82,900 83,900 82,400 2,208 185,251,200
09/11/2019 82,900 0.00 ■■ 0.00 82,900 82,900 80,600 131 10,859,900
08/11/2019 82,900 0.00 ■■ 0.00 82,900 82,900 80,600 131 10,859,900
07/11/2019 82,900 -2.10 -2.53 85,000 82,900 81,000 12 994,800
06/11/2019 85,000 4.50 5.29 80,500 85,000 82,500 54 4,590,000
05/11/2019 80,500 -3.00 -3.73 83,500 80,500 80,500 45 3,622,500
04/11/2019 84,900 -0.10 -0.12 85,000 86,200 81,700 62 5,263,800
01/11/2019 84,900 -0.10 -0.12 85,000 86,200 81,700 62 5,263,800
31/10/2019 85,000 0.00 ■■ 0.00 85,000 85,000 85,000 42 3,570,000
30/10/2019 85,000 -2.00 -2.35 87,000 85,900 81,000 145 12,325,000
29/10/2019 87,000 5.30 6.09 81,700 87,200 80,000 211 18,357,000
28/10/2019 81,700 1.00 1.22 80,700 83,100 80,500 69 5,637,300
26/10/2019 80,700 -2.20 -2.73 82,900 83,000 80,500 373 30,101,100
25/10/2019 80,700 -2.20 -2.73 82,900 83,000 80,500 373 30,101,100
24/10/2019 82,900 -1.00 -1.21 83,900 82,900 82,900 38 3,150,200
23/10/2019 83,900 -0.10 -0.12 84,000 84,000 80,000 472 39,600,800
22/10/2019 84,000 0.00 ■■ 0.00 84,000 84,000 84,000 18 1,512,000
21/10/2019 84,000 0.00 ■■ 0.00 84,000 84,000 84,000 17 1,428,000
18/10/2019 84,000 2.20 2.62 81,800 84,000 80,000 819 68,796,000
17/10/2019 81,800 -3.20 -3.91 85,000 81,800 81,800 3 245,400
16/10/2019 85,000 0.00 ■■ 0.00 85,000 85,000 85,000 21 1,785,000
15/10/2019 85,000 2.50 2.94 82,500 85,000 84,000 45 3,825,000
14/10/2019 82,500 -1.00 -1.21 83,500 82,500 80,300 41 3,382,500
11/10/2019 83,500 0.60 0.72 82,900 83,800 80,300 195 16,282,500
10/10/2019 82,900 -1.00 -1.21 83,900 82,900 80,300 22 1,823,800
09/10/2019 83,900 0.90 1.07 83,000 83,900 83,900 32 2,684,800
08/10/2019 83,000 -1.40 -1.69 84,400 83,500 80,000 451 37,433,000
07/10/2019 84,400 2.50 2.96 81,900 87,000 80,000 84 7,089,600
04/10/2019 81,900 0.00 ■■ 0.00 81,900 81,900 80,000 112 9,172,800
03/10/2019 81,900 -0.10 -0.12 82,000 85,700 81,500 40 3,276,000
02/10/2019 82,000 0.00 ■■ 0.00 82,000 82,000 80,600 23 1,886,000
01/10/2019 82,000 0.00 ■■ 0.00 82,000 82,000 81,000 12 984,000
30/09/2019 82,000 -0.90 -1.10 82,900 88,000 80,000 543 44,526,000
27/09/2019 82,900 -1.10 -1.33 84,000 89,000 82,900 32 2,652,800
26/09/2019 84,000 0.00 ■■ 0.00 84,000 84,000 84,000 17 1,428,000
25/09/2019 84,000 1.50 1.79 82,500 84,500 82,000 145 12,180,000
24/09/2019 82,500 0.00 ■■ 0.00 82,500 82,900 82,500 39 3,217,500
23/09/2019 82,500 -1.90 -2.30 84,400 82,500 80,000 67 5,527,500
20/09/2019 84,400 0.00 ■■ 0.00 84,400 84,400 82,400 270 22,788,000
19/09/2019 84,400 4.60 5.45 79,800 84,500 79,800 125 10,550,000
18/09/2019 79,800 -5.20 -6.52 85,000 84,800 79,800 34 2,713,200
17/09/2019 85,000 1.10 1.29 83,900 85,000 79,000 561 47,685,000
16/09/2019 83,900 1.50 1.79 82,400 84,900 78,100 536 44,970,400
13/09/2019 82,400 -0.10 -0.12 82,500 84,300 82,400 68 5,603,200
12/09/2019 82,500 -1.00 -1.21 83,500 82,500 80,100 279 23,017,500
11/09/2019 83,500 -0.40 -0.48 83,900 84,200 80,500 77 6,429,500
10/09/2019 81,000 -0.60 -0.74 81,600 84,900 80,500 90 7,290,000
09/09/2019 81,600 -3.50 -4.29 85,100 85,900 80,300 210 17,136,000
06/09/2019 85,100 -2.30 -2.70 87,400 88,000 85,000 36 3,063,600
05/09/2019 87,400 0.00 ■■ 0.00 87,400 87,400 87,400 2 174,800
04/09/2019 87,400 -0.10 -0.11 87,500 87,400 85,000 10 874,000
03/09/2019 87,500 -2.50 -2.86 90,000 90,000 85,000 128 11,200,000
30/08/2019 90,000 5.00 5.56 85,000 90,000 84,500 238 21,420,000
29/08/2019 85,000 -1.30 -1.53 86,300 86,300 85,000 192 16,320,000
28/08/2019 86,300 0.00 ■■ 0.00 86,300 86,300 86,300 32 2,761,600
27/08/2019 86,300 -0.50 -0.58 86,800 86,300 86,000 29 2,502,700
26/08/2019 86,800 0.20 0.23 86,600 87,200 85,000 155 13,454,000
23/08/2019 86,600 -0.20 -0.23 86,800 87,000 85,000 216 18,705,600
22/08/2019 86,800 -0.10 -0.12 86,900 87,100 85,500 34 2,951,200
21/08/2019 86,900 -0.30 -0.35 87,200 87,500 85,000 31 2,693,900
20/08/2019 87,200 0.80 0.92 86,400 87,500 85,000 136 11,859,200
19/08/2019 86,400 0.00 ■■ 0.00 86,400 87,400 86,400 23 1,987,200
16/08/2019 86,400 -0.50 -0.58 86,900 87,800 85,000 105 9,072,000
15/08/2019 86,900 -0.60 -0.69 87,500 89,800 85,000 19 1,651,100
14/08/2019 87,500 0.00 ■■ 0.00 87,500 88,000 86,000 80 7,000,000
13/08/2019 87,500 -0.40 -0.46 87,900 87,900 86,500 475 41,562,500
12/08/2019 87,900 0.20 0.23 87,700 87,900 86,100 5 439,500
09/08/2019 87,700 -0.30 -0.34 88,000 88,200 87,100 486 42,622,200
08/08/2019 88,000 -0.40 -0.45 88,400 88,000 86,000 318 27,984,000
07/08/2019 88,400 -0.10 -0.11 88,500 88,400 87,000 6 530,400
06/08/2019 88,500 -0.40 -0.45 88,900 88,500 88,500 1 88,500
05/08/2019 88,900 0.00 ■■ 0.00 88,900 88,900 86,300 22 1,955,800
02/08/2019 88,900 1.00 1.12 87,900 89,100 86,100 108 9,601,200
01/08/2019 87,900 0.00 ■■ 0.00 87,900 89,800 86,000 172 15,118,800
31/07/2019 87,900 -0.10 -0.11 88,000 88,000 84,300 42 3,691,800
30/07/2019 88,000 0.00 ■■ 0.00 88,000 90,000 86,500 12 1,056,000
29/07/2019 88,000 0.00 ■■ 0.00 88,000 89,100 87,500 163 14,344,000
26/07/2019 88,000 0.00 ■■ 0.00 88,000 89,500 87,100 13 1,144,000
25/07/2019 88,000 0.00 ■■ 0.00 88,000 88,100 87,000 57 5,016,000
24/07/2019 88,000 -2.00 -2.27 90,000 88,000 87,000 160 14,080,000
23/07/2019 90,000 2.50 2.78 87,500 90,200 88,000 181 16,290,000
22/07/2019 87,500 -1.00 -1.14 88,500 88,000 87,000 278 24,325,000
19/07/2019 88,500 0.50 0.56 88,000 88,500 86,900 33 2,920,500
18/07/2019 88,000 -1.00 -1.14 89,000 89,000 86,900 223 19,624,000
17/07/2019 89,000 1.50 1.69 87,500 89,600 87,000 158 14,062,000
16/07/2019 87,500 0.00 ■■ 0.00 87,500 87,500 87,000 307 26,862,500
15/07/2019 87,500 0.50 0.57 87,000 87,500 86,000 496 43,400,000
12/07/2019 87,000 -0.20 -0.23 87,200 87,000 87,000 198 17,226,000
11/07/2019 87,200 -0.30 -0.34 87,500 88,200 86,900 105 9,156,000
10/07/2019 87,500 -1.00 -1.14 88,500 90,100 86,400 605 52,937,500
09/07/2019 88,500 0.30 0.34 88,200 88,900 87,000 100 8,850,000
08/07/2019 88,200 1.40 1.59 86,800 88,500 85,800 678 59,799,600
05/07/2019 86,800 0.40 0.46 86,400 86,800 84,800 252 21,873,600
04/07/2019 86,400 1.80 2.08 84,600 89,900 85,000 292 25,228,800
03/07/2019 84,600 0.10 0.12 84,500 86,900 84,000 388 32,824,800
02/07/2019 84,500 -1.50 -1.78 86,000 87,000 82,500 162 13,689,000
01/07/2019 86,000 -1.90 -2.21 87,900 87,000 85,000 53 4,558,000
28/06/2019 87,900 0.10 0.11 87,800 89,600 81,800 310 27,249,000
27/06/2019 87,800 -2.10 -2.39 89,900 89,900 85,600 187 16,418,600
26/06/2019 89,900 1.10 1.22 88,800 90,500 88,800 86 7,731,400
25/06/2019 88,800 -0.20 -0.23 89,000 88,800 85,100 26 2,308,800
24/06/2019 89,000 1.70 1.91 87,300 89,400 84,700 79 7,031,000
21/06/2019 87,300 0.70 0.80 86,600 88,000 84,500 228 19,904,400
20/06/2019 86,600 0.10 0.12 86,500 90,600 86,500 195 16,887,000
19/06/2019 86,500 -6.30 -7.28 92,800 90,900 86,500 290 25,085,000
18/06/2019 92,800 0.00 ■■ 0.00 92,800 92,800 92,800 8 742,400
17/06/2019 92,800 1.80 1.94 91,000 97,300 91,000 78 7,238,400
16/06/2019 91,000 1.00 1.10 90,000 91,000 90,600 8 728,000
14/06/2019 91,000 1.00 1.10 90,000 91,000 90,600 8 728,000
13/06/2019 90,000 -0.90 -1.00 90,900 90,000 89,000 5 450,000
11/06/2019 90,900 0.90 0.99 90,000 91,000 88,100 47 4,272,300
10/06/2019 90,000 -1.00 -1.11 91,000 90,000 88,000 21 1,890,000
09/06/2019 91,000 0.50 0.55 90,500 91,000 91,000 14 1,274,000
07/06/2019 91,000 0.50 0.55 90,500 91,000 91,000 14 1,274,000
06/06/2019 90,500 -0.90 -0.99 91,400 91,000 90,000 22 1,991,000
05/06/2019 91,400 -0.10 -0.11 91,500 91,400 87,000 29 2,650,600
04/06/2019 91,500 0.60 0.66 90,900 91,500 91,000 104 9,516,000
03/06/2019 90,900 -0.80 -0.88 91,700 92,700 89,600 185 16,816,500
02/06/2019 90,900 -0.80 -0.88 91,700 92,700 89,600 185 16,816,500
31/05/2019 90,900 -0.80 -0.88 91,700 92,700 89,600 185 16,816,500
30/05/2019 91,700 0.00 ■■ 0.00 91,700 91,700 91,700 13 1,192,100
29/05/2019 91,700 0.00 ■■ 0.00 91,700 91,700 91,700 13 1,192,100
28/05/2019 91,700 2.70 2.94 89,000 91,800 89,000 533 48,876,100
27/05/2019 89,000 -3.30 -3.71 92,300 93,000 89,000 513 45,657,000
26/05/2019 92,300 -1.20 -1.30 93,500 92,300 89,000 72 6,645,600
24/05/2019 92,300 -1.20 -1.30 93,500 92,300 89,000 72 6,645,600
23/05/2019 93,500 2.50 2.67 91,000 93,500 90,400 91 8,508,500
22/05/2019 91,000 -0.40 -0.44 91,400 91,100 89,000 714 64,974,000
21/05/2019 91,400 1.80 1.97 89,600 91,400 91,400 27 2,467,800
20/05/2019 89,600 -1.70 -1.90 91,300 92,700 89,600 175 15,680,000
19/05/2019 91,300 -0.70 -0.77 92,000 91,300 89,000 69 6,299,700
17/05/2019 91,300 -0.70 -0.77 92,000 91,300 89,000 69 6,299,700
16/05/2019 92,000 0.60 0.65 91,400 94,600 91,600 22 2,024,000
15/05/2019 91,400 4.40 4.81 87,000 91,400 90,800 21 1,919,400
14/05/2019 87,000 -5.60 -6.44 92,600 93,300 87,000 278 24,186,000
13/05/2019 92,600 0.20 0.22 92,400 92,700 90,000 52 4,815,200
12/05/2019 92,400 2.30 2.49 90,100 92,400 90,100 31 2,864,400
10/05/2019 92,400 2.30 2.49 90,100 92,400 90,100 31 2,864,400
09/05/2019 90,100 -4.70 -5.22 94,800 93,900 90,000 217 19,551,700
08/05/2019 94,800 0.40 0.42 94,400 94,800 94,800 9 853,200
07/05/2019 94,400 1.40 1.48 93,000 99,000 90,100 5 472,000
06/05/2019 93,000 -1.00 -1.08 94,000 94,000 90,000 218 20,274,000
05/05/2019 94,000 -1.00 -1.06 95,000 99,000 92,500 48 4,512,000
03/05/2019 94,000 -1.00 -1.06 95,000 99,000 92,500 48 4,512,000
02/05/2019 95,000 -2.70 -2.84 97,700 100,000 93,100 4 380,000
01/05/2019 97,700 -1.00 -1.02 98,700 97,800 95,000 47 4,591,900
30/04/2019 97,700 -1.00 -1.02 98,700 97,800 95,000 47 4,591,900
29/04/2019 97,700 -1.00 -1.02 98,700 97,800 95,000 47 4,591,900
28/04/2019 97,700 -1.00 -1.02 98,700 97,800 95,000 47 4,591,900
26/04/2019 97,700 -1.00 -1.02 98,700 97,800 95,000 47 4,591,900
25/04/2019 98,700 1.80 1.82 96,900 100,000 96,000 177 17,469,900
24/04/2019 96,900 0.00 ■■ 0.00 96,900 97,500 91,000 118 11,434,200
23/04/2019 96,900 2.40 2.48 94,500 97,000 96,900 10 969,000
22/04/2019 94,500 -1.50 -1.59 96,000 99,000 94,500 113 10,678,500
21/04/2019 96,000 -3.00 -3.13 99,000 96,000 92,200 157 15,072,000
19/04/2019 96,000 -3.00 -3.13 99,000 96,000 92,200 157 15,072,000
18/04/2019 99,000 1.10 1.11 97,900 99,000 99,000 8 792,000
17/04/2019 97,900 0.10 0.10 97,800 100,000 91,500 17 1,664,300
16/04/2019 97,800 2.90 2.97 94,900 101,500 91,000 61 5,965,800
15/04/2019 94,900 1.90 2.00 93,000 98,500 94,000 2,410 228,709,000
12/04/2019 94,900 1.90 2.00 93,000 98,500 94,000 2,410 228,709,000
11/04/2019 93,000 -3.50 -3.76 96,500 96,500 92,900 4,111 382,323,000
10/04/2019 96,500 5.80 6.01 90,700 96,500 90,000 27 2,605,500
09/04/2019 90,700 5.60 6.17 85,100 90,900 88,000 818 74,192,600
08/04/2019 85,100 -6.20 -7.29 91,300 90,100 85,100 397 33,784,700
05/04/2019 91,300 -0.40 -0.44 91,700 91,300 89,500 17 1,552,100
04/04/2019 91,700 -0.30 -0.33 92,000 91,700 90,000 9 825,300
03/04/2019 92,000 -1.00 -1.09 93,000 92,000 88,000 21 1,932,000
02/04/2019 93,000 2.50 2.69 90,500 93,900 92,900 203 18,879,000
01/04/2019 90,500 -4.40 -4.86 94,900 99,500 90,000 419 37,919,500
31/03/2019 99,900 0.90 0.90 99,000 105,900 99,900 3,470 346,653,000
29/03/2019 94,900 -7.10 -7.48 102,000 95,900 94,900 31 2,941,900
28/03/2019 102,000 6.10 5.98 95,900 102,000 95,500 46 4,692,000
27/03/2019 95,900 5.90 6.15 90,000 96,000 90,000 169 16,207,100
26/03/2019 90,000 0.00 ■■ 0.00 90,000 90,000 89,700 17 1,530,000
25/03/2019 90,000 -0.80 -0.89 90,800 90,800 88,000 323 29,070,000
22/03/2019 90,800 -0.20 -0.22 91,000 90,800 89,000 457 41,495,600
21/03/2019 91,000 0.00 ■■ 0.00 91,000 91,000 90,000 3,113 283,283,000
20/03/2019 91,000 -1.00 -1.10 92,000 91,000 90,000 157 14,287,000
19/03/2019 92,000 0.00 ■■ 0.00 92,000 92,000 90,000 513 47,196,000
18/03/2019 92,000 -0.40 -0.43 92,400 92,000 91,500 7 644,000
15/03/2019 92,400 -0.10 -0.11 92,500 92,500 91,300 16 1,478,400
14/03/2019 92,500 1.20 1.30 91,300 92,500 91,000 53 4,902,500
13/03/2019 91,300 -0.50 -0.55 91,800 91,900 90,000 44 4,017,200
12/03/2019 91,800 0.30 0.33 91,500 91,900 90,000 48 4,406,400
11/03/2019 91,500 -0.50 -0.55 92,000 92,900 90,100 33 3,019,500
08/03/2019 92,000 0.10 0.11 91,900 92,500 90,000 129 11,868,000
07/03/2019 91,900 -0.10 -0.11 92,000 92,000 90,000 55 5,054,500
06/03/2019 92,000 -0.90 -0.98 92,900 92,000 91,100 10 920,000
05/03/2019 92,900 -0.10 -0.11 93,000 95,000 91,200 57 5,295,300
04/03/2019 93,000 0.00 ■■ 0.00 93,000 95,900 91,000 82 7,626,000
01/03/2019 93,000 -2.50 -2.69 95,500 93,800 92,800 74 6,882,000
28/02/2019 95,500 5.70 5.97 89,800 95,900 89,700 261 24,925,500
27/02/2019 89,800 -0.10 -0.11 89,900 89,800 88,000 546 49,030,800
26/02/2019 89,900 0.90 1.00 89,000 90,000 88,000 387 34,791,300
25/02/2019 89,000 -0.90 -1.01 89,900 89,000 88,900 395 35,155,000
22/02/2019 89,900 0.90 1.00 89,000 89,900 89,000 517 46,478,300
21/02/2019 89,000 -1.00 -1.12 90,000 90,800 87,500 601 53,489,000
20/02/2019 90,000 -0.80 -0.89 90,800 90,000 88,300 125 11,250,000
19/02/2019 90,800 0.00 ■■ 0.00 90,800 90,800 89,000 15 1,362,000
18/02/2019 90,800 -0.20 -0.22 91,000 91,000 87,100 188 17,070,400
15/02/2019 91,000 -2.50 -2.75 93,500 91,900 88,000 282 25,662,000
14/02/2019 93,500 0.90 0.96 92,600 93,500 93,500 5 467,500
13/02/2019 92,600 -0.10 -0.11 92,700 92,600 92,600 5 463,000
12/02/2019 92,700 -1.30 -1.40 94,000 92,900 88,100 30 2,781,000
11/02/2019 94,000 5.00 5.32 89,000 95,000 89,000 142 13,348,000
01/02/2019 89,000 0.10 0.11 88,900 90,600 89,000 23 2,047,000
31/01/2019 101,800 -2.20 -2.16 104,000 101,900 98,000 560 57,008,000
30/01/2019 88,900 -1.40 -1.57 90,300 90,000 86,300 110 9,779,000
29/01/2019 90,300 0.00 ■■ 0.00 90,300 90,300 90,300 16 1,444,800
28/01/2019 90,300 3.30 3.65 87,000 90,300 87,300 10 903,000
25/01/2019 87,000 1.10 1.26 85,900 87,300 84,200 11 957,000
24/01/2019 85,900 -3.90 -4.54 89,800 87,900 85,900 197,000 16,922,300,000
23/01/2019 89,800 0.00 ■■ 0.00 89,800 89,800 89,800 8,000 718,400,000
22/01/2019 89,800 1.80 2.00 88,000 89,800 89,800 7,000 628,600,000
21/01/2019 88,000 2.00 2.27 86,000 89,000 84,000 1,930 169,840,000
18/01/2019 86,000 -1.70 -1.98 87,700 89,000 86,000 70 6,020,000
17/01/2019 87,700 0.20 0.23 87,500 87,800 86,300 1,870 163,999,000
16/01/2019 87,500 -2.20 -2.51 89,700 89,000 86,600 800 70,000,000
15/01/2019 89,700 0.80 0.89 88,900 90,500 86,100 180 16,146,000
14/01/2019 88,900 -0.50 -0.56 89,400 90,700 85,000 660 58,674,000
11/01/2019 89,400 0.60 0.67 88,800 89,500 84,200 700 62,580,000
10/01/2019 88,800 5.40 6.08 83,400 88,800 87,000 120 10,656,000
09/01/2019 83,400 -3.10 -3.72 86,500 89,800 83,400 430 35,862,000
08/01/2019 86,500 -3.50 -4.05 86,500 86,500 83,000 4,010 346,865,000
07/01/2019 86,500 -2.40 -2.77 88,900 93,800 86,500 2,740 237,010,000
06/01/2019 88,900 -0.90 -1.01 89,800 88,900 85,000 1,490 132,461,000
04/01/2019 88,900 -0.90 -1.01 89,800 88,900 85,000 1,490 132,461,000
03/01/2019 89,800 -0.10 -0.11 89,900 89,900 87,000 370 33,226,000
02/01/2019 89,900 -0.10 -0.11 90,000 89,900 87,000 460 41,354,000
30/12/2018 90,000 0.10 0.11 89,900 90,000 84,500 2,050 184,500,000
28/12/2018 90,000 0.10 0.11 89,900 90,000 84,500 2,050 184,500,000
27/12/2018 89,900 -0.10 -0.11 90,000 89,900 89,000 550 49,445,000
26/12/2018 90,000 2.00 2.22 88,000 92,000 85,000 720 64,800,000
25/12/2018 88,000 -4.50 -5.11 92,500 88,100 88,000 740 65,120,000
24/12/2018 92,500 3.70 4.00 88,800 92,500 88,600 1,440 133,200,000
23/12/2018 88,800 -1.20 -1.35 90,000 88,800 87,100 1,350 119,880,000
21/12/2018 88,800 -1.20 -1.35 90,000 88,800 87,100 1,350 119,880,000
20/12/2018 90,000 -1.00 -1.11 90,000 90,000 89,000 270 24,300,000
19/12/2018 90,000 -1.80 -2.00 91,800 91,400 89,000 1,930 173,700,000
18/12/2018 91,800 -0.10 -0.11 91,900 91,800 90,000 610 55,998,000
17/12/2018 91,900 -0.60 -0.65 92,500 92,300 91,000 1,800 165,420,000
16/12/2018 92,500 -2.80 -3.03 95,300 92,700 92,000 2,350 217,375,000
14/12/2018 92,500 -2.80 -3.03 95,300 92,700 92,000 2,350 217,375,000
13/12/2018 95,300 -0.70 -0.73 96,000 95,700 93,000 320 30,496,000
12/12/2018 96,000 -0.90 -0.94 96,900 96,600 92,100 1,160 111,360,000
11/12/2018 96,900 -1.90 -1.96 98,800 97,100 91,900 6,850 663,765,000
10/12/2018 98,800 -1.00 -1.01 99,800 99,600 97,100 430 42,484,000
09/12/2018 99,800 -0.20 -0.20 100,000 99,900 99,800 20 1,996,000
07/12/2018 99,800 -0.20 -0.20 100,000 99,900 99,800 20 1,996,000
06/12/2018 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 50 5,000,000
05/12/2018 100,000 0.50 0.50 99,500 100,000 97,000 360 36,000,000
04/12/2018 99,500 -0.50 -0.50 100,000 100,000 98,000 1,220 121,390,000
03/12/2018 100,000 0.10 0.10 99,900 100,000 99,900 620 62,000,000
30/11/2018 99,900 0.90 0.90 99,000 105,900 99,900 3,470 346,653,000
29/11/2018 99,000 1.90 1.92 97,100 100,000 98,000 410 40,590,000
28/11/2018 97,100 -2.90 -2.99 100,000 97,100 97,100 20 1,942,000
27/11/2018 100,000 0.20 0.20 99,800 100,000 98,100 130 13,000,000
26/11/2018 99,800 -2.00 -2.00 101,800 99,800 98,000 320 31,936,000
25/11/2018 101,800 0.00 ■■ 0.00 101,800 101,800 101,800 20 2,036,000
23/11/2018 101,800 0.00 ■■ 0.00 101,800 101,800 101,800 20 2,036,000
22/11/2018 101,800 1.60 1.57 100,200 101,800 101,800 110 11,198,000
21/11/2018 100,200 -0.30 -0.30 100,500 100,200 98,000 290 29,058,000
20/11/2018 100,500 0.00 ■■ 0.00 100,500 100,500 100,500 50 5,025,000
19/11/2018 100,500 -2.40 -2.39 102,900 101,000 99,000 310 31,155,000
18/11/2018 102,900 0.00 ■■ 0.00 102,900 102,900 102,900 80 8,232,000
16/11/2018 102,900 0.00 ■■ 0.00 102,900 102,900 102,900 80 8,232,000
15/11/2018 102,900 2.90 2.82 100,000 102,900 97,500 910 93,639,000
14/11/2018 100,000 2.00 2.00 98,000 103,000 100,000 110 11,000,000
13/11/2018 98,000 -5.00 -5.10 103,000 103,000 98,000 180 17,640,000
12/11/2018 103,000 -3.00 -2.91 103,000 103,000 100,000 570 58,710,000
09/11/2018 103,000 -3.90 -3.79 103,000 103,000 99,100 70 7,210,000
08/11/2018 103,000 0.00 ■■ 0.00 103,000 103,000 103,000 80 8,240,000
07/11/2018 103,000 -1.50 -1.46 104,500 103,000 103,000 310 31,930,000
06/11/2018 104,500 0.00 ■■ 0.00 104,500 104,500 104,500 70 7,315,000
05/11/2018 104,500 0.00 ■■ 0.00 104,500 104,500 104,500 30 3,135,000
02/11/2018 104,500 2.70 2.58 101,800 104,500 104,000 160 16,720,000
01/11/2018 101,800 0.00 ■■ 0.00 101,800 101,800 101,800 10 1,018,000
31/10/2018 101,800 -2.20 -2.16 104,000 101,900 98,000 560 57,008,000
30/10/2018 104,000 -2.00 -1.92 106,000 104,000 99,000 2,120 220,480,000
29/10/2018 106,000 6.00 5.66 100,000 106,000 106,000 220 23,320,000
28/10/2018 100,000 6.50 6.50 100,000 106,500 97,100 3,170 317,000,000
26/10/2018 100,000 6.50 6.50 100,000 106,500 97,100 3,170 317,000,000
25/10/2018 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 90 9,000,000
24/10/2018 100,000 -3.20 -3.20 100,000 100,000 96,800 70 7,000,000
23/10/2018 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 10 1,000,000
22/10/2018 100,000 -1.50 -1.50 101,500 101,500 100,000 5,440 544,000,000
19/10/2018 101,500 -1.30 -1.28 101,500 101,500 100,200 80 8,120,000
18/10/2018 101,500 -1.30 -1.28 101,500 101,500 100,200 80 8,120,000
17/10/2018 101,500 -1.00 -0.99 102,500 102,300 100,000 2,310 234,465,000
16/10/2018 102,500 2.50 2.44 100,000 102,500 101,000 150 15,375,000
15/10/2018 100,000 -1.30 -1.30 101,300 100,000 99,900 1,880 188,000,000
14/10/2018 101,300 0.00 ■■ 0.00 101,300 101,300 101,300 130 13,169,000
12/10/2018 101,300 0.00 ■■ 0.00 101,300 101,300 101,300 130 13,169,000
11/10/2018 101,300 -0.10 -0.10 101,400 101,300 99,000 1,230 124,599,000
10/10/2018 101,400 1.30 1.28 100,100 102,000 98,000 790 80,106,000
09/10/2018 100,100 -0.70 -0.70 100,800 100,100 98,000 530 53,053,000
08/10/2018 100,800 0.00 ■■ 0.00 100,800 100,800 100,800 10 1,008,000
07/10/2018 100,800 -2.10 -2.08 102,900 101,000 99,000 560 56,448,000
05/10/2018 100,800 -2.10 -2.08 102,900 101,000 99,000 560 56,448,000
04/10/2018 102,900 2.00 1.94 100,900 102,900 98,000 1,760 181,104,000
03/10/2018 100,900 0.00 ■■ 0.00 100,900 100,900 100,900 260 26,234,000
02/10/2018 100,900 -0.90 -0.89 100,900 100,900 100,000 1,160 117,044,000
01/10/2018 116,000 -0.90 -0.78 116,900 116,900 112,000 1,880 218,080,000
30/09/2018 116,900 3.90 3.34 113,000 118,000 110,000 5,140 600,866,000
28/09/2018 116,900 3.90 3.34 113,000 118,000 110,000 5,140 600,866,000
27/09/2018 113,000 1.00 0.88 112,000 117,000 110,000 6,640 750,320,000
26/09/2018 112,000 -1.80 -1.61 113,800 120,000 112,000 6,390 715,680,000
25/09/2018 113,800 0.90 0.79 112,900 114,000 107,000 7,140 812,532,000
24/09/2018 112,900 -0.90 -0.80 113,800 115,000 112,000 2,580 291,282,000
21/09/2018 113,800 0.20 0.18 113,800 114,000 113,700 1,220 138,836,000
20/09/2018 113,800 -0.40 -0.35 113,800 117,000 113,200 2,950 335,710,000
19/09/2018 113,800 -0.20 -0.18 114,000 115,000 113,800 5,130 583,794,000
18/09/2018 114,000 -1.00 -0.88 115,000 120,000 114,000 4,380 499,320,000
17/09/2018 115,000 1.50 1.30 113,500 116,000 114,000 560 64,400,000
14/09/2018 113,500 1.50 1.32 112,000 113,500 112,000 3,610 409,735,000
13/09/2018 112,000 0.10 0.09 111,900 112,000 110,000 500 56,000,000
12/09/2018 111,900 0.00 ■■ 0.00 111,900 111,900 111,900 100 11,190,000
11/09/2018 111,900 -0.10 -0.09 112,000 111,900 111,800 580 64,902,000
10/09/2018 112,000 -1.90 -1.70 113,900 112,000 112,000 20 2,240,000
07/09/2018 113,900 0.00 ■■ 0.00 113,900 113,900 113,900 10 1,139,000
06/09/2018 113,900 2.90 2.55 111,000 113,900 113,900 20 2,278,000
05/09/2018 111,000 -0.90 -0.81 111,900 111,000 111,000 70 7,770,000
04/09/2018 111,900 -5.00 -4.47 116,900 112,000 110,000 70 7,833,000
31/08/2018 116,900 5.90 5.05 111,000 117,000 110,900 460 53,774,000
30/08/2018 116,900 5.90 5.05 111,000 117,000 110,900 460 53,774,000
29/08/2018 111,000 0.10 0.09 110,900 111,000 109,000 220 24,420,000
28/08/2018 110,900 0.90 0.81 110,000 111,000 110,900 30 3,327,000
27/08/2018 110,000 -0.90 -0.82 110,900 110,900 108,100 2,250 247,500,000
24/08/2018 110,900 -0.10 -0.09 111,000 110,900 109,000 170 18,853,000
23/08/2018 111,000 -1.00 -0.90 112,000 111,000 109,000 40 4,440,000
22/08/2018 112,000 3.40 3.04 108,600 112,000 108,100 480 53,760,000
21/08/2018 112,000 3.40 3.04 108,600 112,000 108,100 480 53,760,000
20/08/2018 108,600 -3.40 -3.13 112,000 111,000 108,600 520 56,472,000
17/08/2018 112,000 0.00 ■■ 0.00 112,000 112,000 112,000 30 3,360,000
16/08/2018 112,000 0.00 ■■ 0.00 112,000 112,000 112,000 20 2,240,000
15/08/2018 112,000 0.10 0.09 111,900 112,000 110,000 980 109,760,000
13/08/2018 111,900 -0.60 -0.54 112,500 112,400 110,000 2,570 287,583,000
10/08/2018 112,500 2.00 1.78 110,500 115,000 110,000 140 15,750,000
09/08/2018 110,500 0.50 0.45 110,000 111,000 109,000 3,260 360,230,000
08/08/2018 110,000 -1.00 -0.91 110,000 110,500 109,000 2,280 250,800,000
07/08/2018 110,000 -0.50 -0.45 110,500 110,500 109,000 6,670 733,700,000
06/08/2018 110,500 -0.90 -0.81 111,400 111,000 109,100 12,330 1,362,465,000
03/08/2018 111,400 1.40 1.26 110,000 111,900 110,000 260 28,964,000
02/08/2018 110,000 -4.40 -4.00 114,400 112,000 110,000 1,030 113,300,000
01/08/2018 114,400 3.40 2.97 111,000 114,500 110,000 450 51,480,000
31/07/2018 111,000 2.70 2.43 108,300 115,000 108,700 6,480 719,280,000
30/07/2018 108,300 -3.30 -3.05 111,600 111,700 108,100 11,330 1,227,039,000
29/07/2018 111,600 1.70 1.52 109,900 111,600 111,600 60 6,696,000
27/07/2018 111,600 1.70 1.52 109,900 111,600 111,600 60 6,696,000
26/07/2018 109,900 -1.70 -1.55 111,600 111,800 108,000 140 15,386,000
24/07/2018 111,600 -0.10 -0.09 111,700 112,000 110,000 1,030 114,948,000
23/07/2018 111,700 1.20 1.07 110,500 111,700 108,000 610 68,137,000
22/07/2018 110,500 0.50 0.45 110,000 112,000 110,000 3,580 395,590,000
20/07/2018 110,500 0.50 0.45 110,000 112,000 110,000 3,580 395,590,000
19/07/2018 110,000 0.50 0.45 109,500 110,400 109,500 16,300 1,793,000,000
18/07/2018 109,500 -0.30 -0.27 109,800 109,800 106,500 1,780 194,910,000
17/07/2018 109,800 -0.20 -0.18 110,000 109,800 106,500 260 28,548,000
15/07/2018 110,000 1.00 0.91 109,000 110,000 106,500 1,780 195,800,000
13/07/2018 110,000 1.00 0.91 109,000 110,000 106,500 1,780 195,800,000
12/07/2018 109,000 1.00 0.92 108,000 109,800 105,800 900 98,100,000
11/07/2018 108,000 1.70 1.57 108,000 109,700 107,900 1,010 109,080,000
10/07/2018 108,000 2.00 1.85 108,000 110,000 108,000 2,050 221,400,000
09/07/2018 108,000 -1.90 -1.76 109,900 109,900 108,000 3,010 325,080,000
07/07/2018 109,900 -0.10 -0.09 110,000 109,900 104,100 1,210 132,979,000
06/07/2018 109,900 -0.10 -0.09 110,000 109,900 104,100 1,210 132,979,000
05/07/2018 110,000 0.40 0.36 110,000 110,400 110,000 2,500 275,000,000
04/07/2018 110,000 0.40 0.36 110,000 110,400 110,000 2,500 275,000,000
03/07/2018 110,000 -0.60 -0.55 110,600 110,600 107,000 370 40,700,000
02/07/2018 110,600 -0.30 -0.27 110,900 110,600 108,000 270 29,862,000
01/07/2018 110,900 -110.90 -100.00 110,900 0 0 520 57,668,000
29/06/2018 110,900 -110.90 -100.00 110,900 110,900 110,900 520 57,668,000
28/06/2018 110,900 4.90 4.42 106,000 110,900 110,900 10 1,109,000
27/06/2018 106,000 -3.40 -3.21 109,400 117,000 106,000 1,560 165,360,000
25/06/2018 109,400 0.00 ■■ 0.00 109,400 109,400 109,400 180 19,692,000
22/06/2018 109,400 0.00 ■■ 0.00 109,400 109,400 109,400 180 19,692,000
21/06/2018 109,400 -0.40 -0.37 109,800 109,500 108,000 520 56,888,000
20/06/2018 109,800 0.10 0.09 109,700 109,800 108,000 1,060 116,388,000
18/06/2018 109,700 -0.10 -0.09 109,800 109,800 109,000 1,330 145,901,000
17/06/2018 109,800 -0.10 -0.09 109,900 109,800 107,000 520 57,096,000
15/06/2018 109,800 -0.10 -0.09 109,900 109,800 107,000 520 57,096,000
14/06/2018 109,900 -2.90 -2.64 109,900 109,900 107,000 120 13,188,000
13/06/2018 109,900 -2.90 -2.64 109,900 109,900 107,000 120 13,188,000
11/06/2018 109,900 -0.10 -0.09 110,000 110,000 107,000 650 71,435,000
09/06/2018 110,000 -2.00 -1.82 110,000 110,000 108,000 20 2,200,000
08/06/2018 110,000 -2.00 -1.82 110,000 110,000 108,000 20 2,200,000
07/06/2018 110,000 -2.00 -1.82 110,000 110,000 108,000 20 2,200,000
06/06/2018 110,000 0.00 ■■ 0.00 110,000 110,000 110,000 1,890 207,900,000
05/06/2018 110,000 -2.00 -1.82 110,000 110,000 108,000 80 8,800,000
04/06/2018 110,000 1.00 0.91 109,000 110,000 108,000 6,620 728,200,000
03/06/2018 109,000 -1.00 -0.92 109,000 109,000 106,000 3,100 337,900,000
01/06/2018 109,000 -1.00 -0.92 109,000 109,000 106,000 3,100 337,900,000
31/05/2018 109,000 -0.10 -0.09 109,000 109,700 107,000 2,480 270,320,000
30/05/2018 109,000 -1.00 -0.92 109,000 109,000 108,000 310 33,790,000
29/05/2018 109,000 0.10 0.09 108,900 109,900 107,000 140 15,260,000
28/05/2018 108,900 -1.10 -1.01 110,000 109,000 102,500 1,910 207,999,000
27/05/2018 110,000 0.10 0.09 109,900 110,500 109,000 100 11,000,000
25/05/2018 110,000 0.10 0.09 109,900 110,500 109,000 100 11,000,000
24/05/2018 109,900 -0.10 -0.09 110,000 110,000 108,000 740 81,326,000
23/05/2018 110,000 1.10 1.00 108,900 110,000 107,900 6,240 686,400,000
22/05/2018 108,900 0.40 0.37 108,500 108,900 107,000 160 17,424,000
21/05/2018 108,500 -0.50 -0.46 108,500 108,500 108,000 1,070 116,095,000
20/05/2018 108,500 -0.50 -0.46 109,000 108,800 105,100 340 36,890,000
18/05/2018 108,500 -0.50 -0.46 109,000 108,800 105,100 340 36,890,000
17/05/2018 109,000 -1.00 -0.92 110,000 109,000 105,500 300 32,700,000
16/05/2018 110,000 -0.20 -0.18 110,200 110,000 105,700 20 2,200,000
15/05/2018 110,200 0.20 0.18 110,000 110,200 108,000 120 13,224,000
14/05/2018 110,000 1.00 0.91 110,000 111,000 110,000 3,290 361,900,000
13/05/2018 110,000 -0.50 -0.45 110,500 110,500 110,000 90 9,900,000
11/05/2018 110,000 -0.50 -0.45 110,500 110,500 110,000 90 9,900,000
10/05/2018 110,500 0.00 ■■ 0.00 110,500 110,500 110,500 2,000 221,000,000
09/05/2018 110,500 0.70 0.63 110,500 111,300 110,400 5,310 586,755,000
08/05/2018 110,500 -0.30 -0.27 110,800 110,500 109,000 1,350 149,175,000
05/05/2018 110,800 -0.70 -0.63 111,500 110,800 105,100 1,670 185,036,000
04/05/2018 110,800 -0.70 -0.63 111,500 110,800 105,100 1,670 185,036,000
03/05/2018 111,500 0.00 ■■ 0.00 111,500 111,500 111,500 120 13,380,000
02/05/2018 111,500 1.50 1.35 110,000 111,500 110,000 260 28,990,000
30/04/2018 110,000 1.90 1.73 110,000 111,900 110,000 7,110 782,100,000
27/04/2018 110,000 1.90 1.73 110,000 111,900 110,000 7,110 782,100,000
26/04/2018 110,000 -4.20 -3.82 110,000 112,000 105,600 2,800 308,000,000
25/04/2018 110,000 1.50 1.36 110,000 111,500 110,000 510 56,100,000
24/04/2018 110,000 1.50 1.36 110,000 111,500 110,000 510 56,100,000
23/04/2018 110,000 1.80 1.64 110,000 112,000 110,000 1,390 152,900,000
20/04/2018 110,000 -0.60 -0.55 110,600 110,600 110,000 20,690 2,275,900,000
19/04/2018 110,600 -0.10 -0.09 110,700 110,700 109,000 9,100 1,006,460,000
18/04/2018 110,700 -0.10 -0.09 110,800 110,800 110,000 1,150 127,305,000
13/04/2018 111,000 -1.90 -1.71 111,000 111,000 109,100 60 6,660,000
12/04/2018 111,000 0.10 0.09 110,900 112,000 109,100 570 63,270,000
11/04/2018 110,900 -0.10 -0.09 111,000 110,900 110,900 60 6,654,000
10/04/2018 111,000 -2.00 -1.80 111,000 111,000 109,000 130 14,430,000
09/04/2018 111,000 -0.20 -0.18 111,200 112,000 110,000 2,020 224,220,000
06/04/2018 111,200 1.20 1.08 110,000 111,200 109,000 3,030 336,936,000
05/04/2018 111,200 1.20 1.08 110,000 111,200 109,000 3,030 336,936,000
04/04/2018 110,000 -1.00 -0.91 111,000 112,000 110,000 5,410 595,100,000
03/04/2018 111,000 2.50 2.25 108,500 111,000 108,900 3,900 432,900,000
02/04/2018 108,500 0.10 0.09 108,400 112,400 108,500 9,290 1,007,965,000
30/03/2018 108,400 7.00 6.46 101,400 108,400 105,000 33,860 3,670,424,000
29/03/2018 101,400 -7.60 -7.50 109,000 113,900 101,400 14,960 1,516,944,000
28/03/2018 109,000 -2.30 -2.11 111,300 114,900 109,000 210 22,890,000
27/03/2018 111,300 -0.20 -0.18 111,500 116,000 109,800 1,500 166,950,000
26/03/2018 111,500 -1.00 -0.90 112,500 111,500 110,200 2,830 315,545,000
23/03/2018 112,500 -1.50 -1.33 114,000 112,800 111,000 1,320 148,500,000
22/03/2018 114,000 -2.00 -1.75 114,000 114,000 110,100 7,750 883,500,000
21/03/2018 114,000 2.00 1.75 112,000 114,900 114,000 50 5,700,000
20/03/2018 112,000 -1.00 -0.89 113,000 119,000 109,800 1,570 175,840,000
19/03/2018 113,000 -0.40 -0.35 113,000 113,000 112,000 760 85,880,000
16/03/2018 113,000 -0.40 -0.35 112,900 113,900 111,000 120 13,560,000
15/03/2018 112,900 -0.50 -0.44 113,400 113,000 110,000 1,730 195,317,000
14/03/2018 113,400 0.40 0.35 113,000 113,400 113,400 90 10,206,000
13/03/2018 113,000 -2.00 -1.77 113,000 113,000 111,000 260 29,380,000
12/03/2018 113,000 -0.50 -0.44 113,500 116,000 110,000 410 46,330,000
09/03/2018 114,000 0.50 0.44 113,500 116,000 110,000 960 109,440,000
08/03/2018 113,500 0.50 0.44 113,500 117,800 113,500 350 39,725,000
07/03/2018 113,500 2.50 2.20 111,000 114,000 110,000 1,790 203,165,000
06/03/2018 111,000 -1.50 -1.35 112,500 112,000 110,000 4,230 469,530,000
05/03/2018 112,500 1.50 1.33 111,000 115,000 110,000 7,130 802,125,000
02/03/2018 111,000 -2.00 -1.80 113,000 112,000 109,000 3,580 397,380,000
01/03/2018 113,000 -3.80 -3.36 116,800 113,000 109,500 1,300 146,900,000
28/02/2018 116,800 5.90 5.05 110,900 118,600 109,800 4,020 469,536,000
27/02/2018 110,900 -0.20 -0.18 110,900 110,900 109,800 3,200 354,880,000
26/02/2018 110,900 0.90 0.81 110,000 111,000 109,100 960 106,464,000
23/02/2018 110,000 1.10 1.00 108,900 110,000 107,000 7,460 820,600,000
22/02/2018 108,900 -0.10 -0.09 109,000 109,900 107,000 4,830 525,987,000
21/02/2018 109,000 -0.90 -0.83 109,900 109,900 109,000 260 28,340,000
14/02/2018 109,900 -0.10 -0.09 110,000 109,900 105,000 680 74,732,000
13/02/2018 109,900 -0.10 -0.09 110,000 109,900 105,000 680 74,732,000
12/02/2018 110,000 1.10 1.00 108,900 110,000 108,500 1,190 130,900,000
09/02/2018 108,900 0.00 ■■ 0.00 108,900 108,900 108,900 1,370 149,193,000
08/02/2018 108,900 -1.00 -0.92 109,900 109,000 106,000 1,080 117,612,000
07/02/2018 109,900 -1.90 -1.73 111,800 110,000 109,000 280 30,772,000
06/02/2018 110,000 -1.80 -1.64 111,800 110,400 106,000 2,060 226,600,000
05/02/2018 111,800 1.90 1.70 109,900 113,500 106,000 2,580 288,444,000
02/02/2018 109,900 3.40 3.09 106,500 113,000 106,600 1,380 151,662,000
01/02/2018 106,500 -7.50 -7.04 114,000 112,900 106,500 4,470 476,055,000
31/01/2018 114,000 0.00 ■■ 0.00 114,000 114,000 114,000 130 14,820,000
30/01/2018 114,000 -4.00 -3.51 114,000 114,900 109,000 4,220 481,080,000
29/01/2018 114,000 4.70 4.12 109,300 114,900 108,100 3,110 354,540,000
26/01/2018 109,300 -5.10 -4.67 114,400 114,400 109,000 3,430 374,899,000
25/01/2018 114,400 -0.60 -0.52 115,000 115,000 112,000 1,650 188,760,000
24/01/2018 111,100 -3.90 -3.51 115,000 118,000 112,000 1,110 123,321,000
22/01/2018 115,000 -0.50 -0.43 115,000 118,000 112,000 2,050 235,750,000
19/01/2018 115,000 -1.00 -0.87 116,000 118,000 115,000 590 67,850,000
18/01/2018 116,000 -3.00 -2.59 119,000 118,500 113,500 1,430 165,880,000
17/01/2018 119,000 -3.00 -2.52 119,000 120,000 115,000 1,890 224,910,000
16/01/2018 119,000 1.50 1.26 117,500 125,000 118,000 2,180 259,420,000
15/01/2018 117,500 7.50 6.38 110,000 117,700 112,000 18,010 2,116,175,000
12/01/2018 110,000 4.50 4.09 105,500 111,900 105,500 1,290 141,900,000
11/01/2018 105,500 -1.40 -1.33 106,900 107,900 105,500 1,320 139,260,000
10/01/2018 106,900 1.80 1.68 105,100 106,900 105,100 4,790 512,051,000
09/01/2018 105,100 -1.40 -1.33 106,500 109,900 105,100 1,250 131,375,000
08/01/2018 108,000 1.00 0.93 107,000 110,000 106,000 60 6,480,000
05/01/2018 107,000 1.00 0.93 107,000 108,000 107,000 970 103,790,000
04/01/2018 107,000 -1.00 -0.93 108,000 109,900 104,500 3,670 392,690,000
03/01/2018 108,000 -1.00 -0.93 108,000 108,000 107,000 1,030 111,240,000
02/01/2018 108,000 -0.30 -0.28 108,300 108,000 108,000 2,490 268,920,000
01/01/2018 108,300 0.30 0.28 108,000 108,500 103,600 840 90,972,000
29/12/2017 108,300 0.30 0.28 108,000 108,500 103,600 840 90,972,000
28/12/2017 108,000 -1.00 -0.93 109,000 109,800 102,000 180 19,440,000
27/12/2017 109,000 4.00 3.67 105,000 110,000 105,000 220 23,980,000
26/12/2017 105,000 -7.00 -6.67 112,000 110,000 105,000 2,160 226,800,000
25/12/2017 112,000 2.00 1.79 110,000 112,000 109,000 560 62,720,000
24/12/2017 110,000 -4.00 -3.64 114,000 111,000 110,000 140 15,400,000
22/12/2017 110,000 -4.00 -3.64 114,000 111,000 110,000 140 15,400,000
21/12/2017 114,000 4.00 3.51 110,000 114,000 114,000 80 9,120,000
20/12/2017 110,000 -2.00 -1.82 112,000 115,000 110,000 130 14,300,000
19/12/2017 110,000 0.50 0.45 109,500 112,000 106,700 610 67,100,000
18/12/2017 112,000 2.50 2.23 109,500 112,000 112,000 10 1,120,000
17/12/2017 109,500 -2.50 -2.28 112,000 115,000 106,000 1,570 171,915,000
15/12/2017 112,000 -3.00 -2.68 115,000 115,000 112,000 140 15,680,000
14/12/2017 115,000 3.00 2.61 112,000 115,000 109,200 70 8,050,000
13/12/2017 112,000 2.00 1.79 110,000 115,000 108,500 120 13,440,000
12/12/2017 110,000 -2.00 -1.82 112,000 115,000 108,500 1,010 111,100,000
11/12/2017 115,000 3.00 2.61 112,000 115,000 110,000 500 57,500,000
10/12/2017 112,000 -3.00 -2.68 115,000 113,000 110,500 90 10,080,000
08/12/2017 115,000 0.00 ■■ 0.00 115,000 115,000 115,000 320 36,800,000
07/12/2017 115,000 0.00 ■■ 0.00 115,000 115,000 115,000 300 34,500,000
05/12/2017 112,000 0.00 ■■ 0.00 108,000 112,000 108,000 1,010 113,120,000
04/12/2017 112,000 0.00 ■■ 0.00 106,200 112,000 106,100 260 29,120,000
01/12/2017 112,000 0.00 ■■ 0.00 112,000 114,500 112,000 450 50,400,000
30/11/2017 112,000 0.00 ■■ 0.00 112,000 112,000 112,000 80 8,960,000
29/11/2017 112,000 0.00 ■■ 0.00 112,000 112,000 108,000 170 19,040,000
28/11/2017 112,000 0.00 ■■ 0.00 112,000 112,000 112,000 60 6,720,000
27/11/2017 112,000 0.90 0.81 116,100 116,100 110,100 2,610 292,320,000
24/11/2017 111,100 -1.30 -1.16 112,000 119,000 111,100 1,110 123,321,000
23/11/2017 112,400 -0.10 -0.09 112,400 112,400 112,400 10 1,124,000
22/11/2017 112,500 0.00 ■■ 0.00 112,500 112,500 112,500 10 1,125,000
21/11/2017 112,500 0.50 0.45 111,000 112,500 105,000 1,230 138,375,000
20/11/2017 112,000 0.30 0.27 116,000 116,000 112,000 120 13,440,000
17/11/2017 111,700 0.00 ■■ 0.00 111,700 118,000 110,900 1,260 140,742,000
16/11/2017 111,700 -0.10 -0.09 114,500 114,500 108,100 220 24,574,000
15/11/2017 111,800 3.90 3.61 107,900 112,000 107,900 920 102,856,000
14/11/2017 107,900 0.00 ■■ 0.00 107,800 107,900 107,000 430 46,397,000
13/11/2017 107,900 0.50 0.47 107,900 107,900 105,000 1,420 153,218,000
10/11/2017 107,400 4.30 4.17 104,100 107,500 104,100 3,620 388,788,000
09/11/2017 103,100 -4.70 -4.36 107,800 107,800 103,100 1,020 105,162,000
08/11/2017 107,800 2.00 1.89 107,800 107,800 107,800 40 4,312,000
07/11/2017 105,800 -2.10 -1.95 105,800 105,800 105,000 2,600 275,080,000
06/11/2017 107,900 3.90 3.75 107,900 107,900 107,900 20 2,158,000
03/11/2017 104,000 -2.90 -2.71 108,000 108,500 104,000 3,950 410,800,000
02/11/2017 106,900 -0.90 -0.83 108,800 108,800 101,500 1,790 191,351,000
01/11/2017 107,800 -0.10 -0.09 109,000 110,900 105,000 550 59,290,000
31/10/2017 107,900 0.90 0.84 108,000 108,000 106,500 860 92,794,000
30/10/2017 107,000 2.00 1.90 106,900 107,000 105,000 16,160 1,729,120,000
27/10/2017 105,000 -1.20 -1.13 105,000 105,000 102,000 1,500 157,500,000
26/10/2017 106,200 -0.70 -0.65 104,000 107,800 104,000 3,950 419,490,000
25/10/2017 106,900 -1.10 -1.02 108,000 108,000 103,100 340 36,346,000
24/10/2017 108,000 -1.60 -1.46 109,600 109,600 103,000 530 57,240,000
23/10/2017 109,600 6.60 6.41 109,600 109,600 109,600 70 7,672,000
20/10/2017 103,000 -5.00 -4.63 108,000 110,000 100,600 44,540 4,587,620,000
19/10/2017 108,000 -6.80 -5.92 114,900 115,000 108,000 6,470 698,760,000
18/10/2017 114,800 -0.20 -0.17 111,000 115,000 110,700 3,450 396,060,000
17/10/2017 115,000 0.00 ■■ 0.00 116,000 116,000 113,000 1,650 189,750,000
16/10/2017 115,000 -2.00 -1.71 114,000 116,000 114,000 3,970 456,550,000
13/10/2017 117,000 0.00 ■■ 0.00 117,000 117,000 117,000 0 0
12/10/2017 117,000 0.00 ■■ 0.00 117,000 117,000 116,000 1,350 157,950,000
11/10/2017 117,000 0.00 ■■ 0.00 114,000 117,000 114,000 170 19,890,000
10/10/2017 117,000 0.00 ■■ 0.00 117,000 117,000 117,000 0 0
09/10/2017 117,000 0.00 ■■ 0.00 117,000 117,000 117,000 0 0
06/10/2017 117,000 -1.90 -1.60 117,000 117,000 116,000 1,180 138,060,000
05/10/2017 118,900 0.90 0.76 118,900 118,900 118,900 20 2,378,000
04/10/2017 118,000 -1.00 -0.84 117,000 118,000 117,000 1,020 120,360,000
03/10/2017 119,000 0.00 ■■ 0.00 119,000 119,000 119,000 0 0
02/10/2017 119,000 3.00 2.59 117,000 119,000 117,000 50 5,950,000
29/09/2017 116,000 -0.10 -0.09 118,800 118,800 114,000 2,850 330,600,000
28/09/2017 116,100 -3.80 -3.17 118,600 118,600 116,100 300 34,830,000
27/09/2017 119,900 1.90 1.61 119,900 119,900 119,900 30 3,597,000
26/09/2017 118,000 -0.90 -0.76 115,000 118,000 114,900 1,040 122,720,000
25/09/2017 118,900 -0.10 -0.08 120,000 124,000 115,000 230 27,347,000
22/09/2017 119,000 0.00 ■■ 0.00 119,000 119,000 119,000 0 0
21/09/2017 119,000 0.00 ■■ 0.00 119,000 119,000 119,000 190 22,610,000
20/09/2017 119,000 -3.00 -2.46 115,000 119,900 115,000 310 36,890,000
19/09/2017 122,000 6.80 5.90 115,200 122,000 115,000 2,030 247,660,000
18/09/2017 115,200 0.20 0.17 114,900 115,300 114,500 4,670 537,984,000
15/09/2017 115,000 0.00 ■■ 0.00 114,000 115,000 114,000 1,680 193,200,000
14/09/2017 115,000 0.00 ■■ 0.00 115,000 115,000 115,000 1,250 143,750,000
13/09/2017 115,000 -3.90 -3.28 114,000 117,000 114,000 1,180 135,700,000
12/09/2017 118,900 -1.10 -0.92 120,000 120,000 116,500 580 68,962,000
11/09/2017 120,000 0.10 0.08 119,900 120,000 119,900 100 12,000,000
08/09/2017 119,900 -0.10 -0.08 119,900 119,900 119,000 250 29,975,000
07/09/2017 120,000 1.80 1.52 122,000 122,000 118,200 250 30,000,000
06/09/2017 118,200 -7.00 -5.59 118,000 123,700 118,000 1,060 125,292,000
05/09/2017 125,200 0.70 0.56 126,000 128,900 120,000 590 73,868,000
01/09/2017 124,500 0.00 ■■ 0.00 124,500 124,500 124,500 0 0
31/08/2017 124,500 -3.50 -2.73 119,100 125,000 119,100 1,180 146,910,000
30/08/2017 128,000 -0.70 -0.54 125,000 128,000 125,000 130 16,640,000
29/08/2017 128,700 3.70 2.96 129,000 129,000 128,700 40 5,148,000
28/08/2017 125,000 -1.00 -0.79 126,000 127,700 120,100 13,150 1,643,750,000
25/08/2017 126,000 1.00 0.80 128,000 128,000 120,000 1,380 173,880,000
24/08/2017 125,000 -3.00 -2.34 130,000 130,000 124,000 560 70,000,000
23/08/2017 128,000 -0.90 -0.70 125,000 128,000 123,000 1,330 170,240,000
22/08/2017 128,900 0.40 0.31 126,200 132,400 126,200 40 5,156,000
21/08/2017 128,500 -3.40 -2.58 131,900 131,900 128,500 300 38,550,000
18/08/2017 131,900 3.90 3.05 131,900 131,900 131,900 20 2,638,000
17/08/2017 128,000 0.00 ■■ 0.00 128,000 128,000 124,600 480 61,440,000
16/08/2017 128,000 0.00 ■■ 0.00 128,000 128,000 128,000 10 1,280,000
15/08/2017 128,000 0.50 0.39 129,000 129,000 128,000 3,760 481,280,000
14/08/2017 127,500 -2.40 -1.85 129,900 129,900 127,500 1,330 169,575,000
11/08/2017 129,900 4.90 3.92 126,000 131,000 121,000 10,920 1,418,508,000
10/08/2017 125,000 -0.90 -0.71 126,100 134,500 120,000 6,870 858,750,000
09/08/2017 125,900 6.00 5.00 120,000 128,200 116,700 1,410 177,519,000
08/08/2017 119,900 0.00 ■■ 0.00 119,800 125,000 115,500 760 91,124,000
07/08/2017 119,900 0.00 ■■ 0.00 119,000 123,900 119,000 80 9,592,000
04/08/2017 119,900 0.00 ■■ 0.00 119,900 125,000 119,900 3,130 375,287,000
03/08/2017 119,900 -1.60 -1.32 116,100 120,000 116,000 2,380 285,362,000
02/08/2017 121,500 -0.50 -0.41 122,000 122,000 116,000 760 92,340,000
01/08/2017 122,000 -1.50 -1.21 117,000 122,500 117,000 1,810 220,820,000
31/07/2017 123,500 5.50 4.66 120,000 126,000 118,000 940 116,090,000
28/07/2017 118,000 6.00 5.36 115,000 119,800 112,500 5,250 619,500,000
27/07/2017 112,000 0.50 0.45 114,500 114,500 111,600 2,920 327,040,000
26/07/2017 111,500 3.50 3.24 108,600 115,500 108,600 6,680 744,820,000
25/07/2017 108,000 1.20 1.12 106,500 108,000 106,100 2,930 316,440,000
24/07/2017 106,800 -0.90 -0.84 106,000 107,600 105,600 3,570 381,276,000
21/07/2017 107,700 0.00 ■■ 0.00 107,000 107,700 106,100 7,350 791,595,000
20/07/2017 107,700 -0.40 -0.37 106,100 107,700 106,000 13,280 1,430,256,000
19/07/2017 108,100 1.90 1.79 109,900 109,900 106,400 550 59,455,000
18/07/2017 106,200 -0.50 -0.47 106,100 106,800 106,000 3,610 383,382,000
17/07/2017 106,700 -2.30 -2.11 108,400 108,400 103,700 6,320 674,344,000
14/07/2017 109,000 0.30 0.28 108,400 109,400 108,400 3,520 383,680,000
13/07/2017 108,700 -0.10 -0.09 109,000 109,000 106,100 1,470 159,789,000
12/07/2017 108,800 -0.90 -0.82 110,400 110,400 105,000 78,580 8,549,504,000
11/07/2017 109,700 -0.10 -0.09 106,100 109,700 106,000 3,390 371,883,000
10/07/2017 109,800 -1.70 -1.52 111,500 111,500 106,000 7,410 813,618,000
07/07/2017 111,500 -0.50 -0.45 110,500 119,000 109,400 5,100 568,650,000
06/07/2017 112,000 2.50 2.28 110,000 115,000 109,600 1,440 161,280,000
05/07/2017 109,500 0.70 0.64 108,600 109,500 108,600 2,940 321,930,000
04/07/2017 108,800 0.80 0.74 107,100 109,000 107,100 3,060 332,928,000
03/07/2017 108,000 -1.00 -0.92 109,000 109,000 107,000 1,800 194,400,000
30/06/2017 109,000 2.00 1.87 108,000 114,400 108,000 2,470 269,230,000
29/06/2017 107,000 -1.40 -1.29 108,400 108,400 107,000 1,700 181,900,000
28/06/2017 108,400 0.40 0.37 108,900 108,900 106,000 530 57,452,000
27/06/2017 108,000 0.00 ■■ 0.00 108,000 109,000 108,000 1,150 124,200,000
26/06/2017 108,000 0.00 ■■ 0.00 108,000 108,000 106,100 1,080 116,640,000
23/06/2017 108,000 1.40 1.31 108,000 108,000 107,000 1,620 174,960,000
22/06/2017 106,600 -0.40 -0.37 108,500 108,500 106,600 1,610 171,626,000
21/06/2017 107,000 0.30 0.28 109,000 109,000 107,000 2,860 306,020,000
20/06/2017 106,700 -0.80 -0.74 110,000 110,000 106,500 1,640 174,988,000
19/06/2017 107,500 0.40 0.37 110,000 110,000 107,000 520 55,900,000
16/06/2017 107,100 -0.20 -0.19 103,200 107,300 103,200 2,450 262,395,000
15/06/2017 107,300 -0.20 -0.19 107,500 107,500 107,300 570 61,161,000
14/06/2017 107,500 0.00 ■■ 0.00 108,000 108,000 103,300 3,120 335,400,000
13/06/2017 107,500 -1.00 -0.92 107,500 108,100 107,500 4,130 443,975,000
12/06/2017 108,500 1.40 1.31 107,000 108,900 107,000 12,600 1,367,100,000
09/06/2017 107,100 -1.10 -1.02 108,500 110,000 107,000 2,600 278,460,000
08/06/2017 108,200 4.00 3.84 105,900 108,400 105,900 8,360 904,552,000
07/06/2017 104,200 -2.70 -2.53 103,000 106,400 103,000 5,510 574,142,000
06/06/2017 106,900 3.90 3.79 106,900 106,900 106,900 510 54,519,000
05/06/2017 103,000 -1.00 -0.96 105,000 106,000 101,100 1,520 156,560,000
02/06/2017 104,000 -1.40 -1.33 102,100 104,900 102,000 4,410 458,640,000
01/06/2017 105,400 -3.60 -3.30 102,300 105,400 102,200 2,340 246,636,000
31/05/2017 109,000 7.00 6.86 105,000 109,000 105,000 840 91,560,000
30/05/2017 102,000 -3.80 -3.59 105,800 113,100 102,000 27,560 2,811,120,000
29/05/2017 105,800 0.00 ■■ 0.00 106,000 106,000 102,500 3,070 324,806,000
26/05/2017 105,800 -1.20 -1.12 103,000 107,000 103,000 1,190 125,902,000
25/05/2017 107,000 0.00 ■■ 0.00 104,800 107,000 104,800 1,660 177,620,000
24/05/2017 107,000 1.10 1.04 111,000 111,000 106,000 1,550 165,850,000
23/05/2017 105,900 5.30 5.27 102,800 107,600 102,500 3,300 349,470,000
22/05/2017 100,600 -2.40 -2.33 103,000 103,500 100,600 6,330 636,798,000
19/05/2017 103,000 -1.80 -1.72 102,000 104,000 101,000 6,380 657,140,000
18/05/2017 104,800 1.60 1.55 98,500 104,800 98,500 1,390 145,672,000
17/05/2017 103,200 0.50 0.49 104,000 104,800 103,000 5,500 567,600,000
16/05/2017 102,700 -2.20 -2.10 104,900 106,000 102,500 4,360 447,772,000
15/05/2017 104,900 -0.10 -0.10 104,900 104,900 104,900 110 11,539,000
09/05/2017 106,800 0.00 ■■ 0.00 105,900 109,900 105,000 3,090 330,012,000
08/05/2017 106,800 -0.10 -0.09 103,000 106,800 103,000 210 22,428,000
05/05/2017 106,900 4.80 4.70 102,000 107,000 102,000 2,750 293,975,000
04/05/2017 102,100 0.10 0.10 108,000 108,000 102,100 840 85,764,000
03/05/2017 102,000 -7.00 -6.42 115,000 115,000 102,000 3,060 312,120,000
28/04/2017 109,000 4.00 3.81 103,000 112,300 100,300 1,810 197,290,000
27/04/2017 105,000 3.00 2.94 103,000 105,000 100,000 3,950 414,750,000
26/04/2017 102,000 1.00 0.99 102,000 103,000 100,000 3,790 386,580,000
25/04/2017 101,000 0.00 ■■ 0.00 101,000 103,000 100,000 5,690 574,690,000
24/04/2017 101,000 1.00 1.00 101,000 103,000 100,000 510 51,510,000
21/04/2017 100,000 -0.40 -0.40 102,000 102,000 98,200 13,430 1,343,000,000
20/04/2017 100,400 -0.60 -0.59 99,900 100,400 99,900 140 14,056,000
19/04/2017 101,000 -3.00 -2.88 104,000 108,000 100,000 610 61,610,000
18/04/2017 104,000 4.90 4.94 96,400 104,000 96,400 5,440 565,760,000
17/04/2017 99,100 0.00 ■■ 0.00 99,100 99,100 99,100 0 0
14/04/2017 99,100 0.60 0.61 98,600 100,000 97,200 3,280 325,048,000
13/04/2017 98,500 0.10 0.10 96,600 98,700 96,600 2,410 237,385,000
12/04/2017 98,400 2.20 2.29 98,300 98,800 95,800 3,150 309,960,000
11/04/2017 96,200 0.00 ■■ 0.00 97,800 98,600 95,800 3,280 315,536,000
10/04/2017 96,200 -3.80 -3.80 96,200 99,400 96,000 3,060 294,372,000
07/04/2017 100,000 0.60 0.60 99,300 100,000 99,300 11,610 1,161,000,000
05/04/2017 99,400 3.30 3.43 97,500 99,400 95,100 5,980 594,412,000
04/04/2017 96,100 -4.90 -4.85 95,100 100,000 95,100 3,660 351,726,000
03/04/2017 101,000 -0.50 -0.49 101,500 101,500 95,200 300 30,300,000
31/03/2017 101,500 3.30 3.36 97,000 101,500 94,100 7,110 721,665,000
30/03/2017 98,200 -0.30 -0.30 95,100 98,500 94,000 10,470 1,028,154,000
29/03/2017 98,500 -0.50 -0.51 98,000 99,000 98,000 290 28,565,000
28/03/2017 99,000 -0.10 -0.10 99,600 99,600 93,100 25,040 2,478,960,000
27/03/2017 99,100 -0.10 -0.10 99,900 99,900 96,600 1,350 133,785,000
24/03/2017 99,200 -0.10 -0.10 100,000 100,000 97,000 800 79,360,000
23/03/2017 99,300 0.30 0.30 100,000 100,000 98,000 2,130 211,509,000
22/03/2017 99,000 0.00 ■■ 0.00 100,500 100,500 99,000 1,250 123,750,000
21/03/2017 99,000 -1.00 -1.00 100,000 101,000 96,600 870 86,130,000
20/03/2017 100,000 0.00 ■■ 0.00 97,500 101,000 96,500 1,990 199,000,000
17/03/2017 100,000 1.90 1.94 98,000 101,000 96,200 5,120 512,000,000
16/03/2017 98,100 -0.90 -0.91 99,300 99,400 96,100 2,770 271,737,000
15/03/2017 99,000 0.00 ■■ 0.00 96,500 99,000 96,500 1,370 135,630,000
14/03/2017 99,000 -0.50 -0.50 99,000 99,500 96,500 1,690 167,310,000
13/03/2017 99,500 -0.10 -0.10 99,500 99,500 98,000 550 54,725,000
10/03/2017 99,600 0.20 0.20 99,400 100,000 96,000 2,460 245,016,000
09/03/2017 99,400 -0.60 -0.60 100,000 100,000 95,500 2,820 280,308,000
08/03/2017 100,000 0.60 0.60 100,900 100,900 96,000 1,620 162,000,000
07/03/2017 99,400 0.40 0.40 99,500 102,000 95,000 1,130 112,322,000
06/03/2017 99,000 0.00 ■■ 0.00 101,500 101,500 95,000 1,170 115,830,000
03/03/2017 99,000 0.00 ■■ 0.00 96,000 101,000 96,000 2,390 236,610,000
02/03/2017 99,000 0.00 ■■ 0.00 99,000 102,000 99,000 2,520 249,480,000
01/03/2017 99,000 3.20 3.34 96,000 102,500 96,000 1,150 113,850,000
28/02/2017 95,800 1.30 1.38 94,900 95,900 94,800 3,010 288,358,000
27/02/2017 94,500 0.90 0.96 95,000 98,000 93,100 12,090 1,142,505,000
24/02/2017 93,600 -2.40 -2.50 93,600 95,900 93,500 1,510 141,336,000
23/02/2017 96,000 0.00 ■■ 0.00 93,500 97,700 93,500 1,060 101,760,000
22/02/2017 96,000 1.00 1.05 95,000 96,000 95,000 180 17,280,000
21/02/2017 95,000 0.70 0.74 94,300 95,000 93,500 5,950 565,250,000
20/02/2017 94,300 -0.70 -0.74 95,000 95,000 93,500 5,870 553,541,000
17/02/2017 95,000 -0.50 -0.52 94,000 95,000 93,500 6,690 635,550,000
16/02/2017 95,500 -0.50 -0.52 96,000 96,000 95,500 830 79,265,000
15/02/2017 96,000 -0.30 -0.31 96,300 96,300 95,000 1,120 107,520,000
14/02/2017 96,300 2.80 2.99 95,000 97,000 93,700 1,230 118,449,000
13/02/2017 93,500 0.00 ■■ 0.00 93,500 94,900 93,500 5,070 474,045,000
10/02/2017 93,500 -1.10 -1.16 94,600 94,600 93,000 1,030 96,305,000
09/02/2017 94,600 -0.40 -0.42 95,000 95,000 93,000 15,510 1,467,246,000
08/02/2017 95,000 0.00 ■■ 0.00 95,000 95,000 93,500 5,380 511,100,000
07/02/2017 95,000 0.40 0.42 94,600 95,000 94,600 580 55,100,000
06/02/2017 94,600 0.10 0.11 94,600 96,000 94,600 4,360 412,456,000
03/02/2017 94,500 -1.20 -1.25 95,700 97,000 94,500 3,310 312,795,000
02/02/2017 95,700 1.20 1.27 94,500 99,800 94,500 3,630 347,391,000
25/01/2017 94,500 -0.50 -0.53 94,500 94,500 94,500 100 9,450,000
24/01/2017 95,000 5.70 6.38 95,000 95,000 90,500 390 37,050,000
23/01/2017 89,300 -5.70 -6.00 93,000 96,000 89,300 3,780 337,554,000
20/01/2017 95,000 -1.50 -1.55 95,000 96,200 95,000 510 48,450,000
19/01/2017 96,500 3.30 3.54 95,900 97,000 95,000 130 12,545,000
18/01/2017 93,200 -2.80 -2.92 95,000 102,700 93,200 610 56,852,000
17/01/2017 96,000 2.60 2.78 93,400 96,000 93,400 510 48,960,000
16/01/2017 93,400 2.40 2.64 93,700 93,700 91,000 2,710 253,114,000
13/01/2017 91,000 -2.80 -2.99 93,600 93,700 91,000 2,970 270,270,000
12/01/2017 93,800 -0.20 -0.21 93,800 93,800 90,200 140 13,132,000
11/01/2017 94,000 0.00 ■■ 0.00 93,000 94,000 93,000 140 13,160,000
10/01/2017 94,000 -2.50 -2.59 92,000 94,500 90,000 2,660 250,040,000
09/01/2017 96,500 1.30 1.37 96,000 100,000 92,100 440 42,460,000
06/01/2017 95,200 6.20 6.97 89,000 95,200 89,000 1,700 161,840,000
05/01/2017 89,000 -2.00 -2.20 92,000 93,000 89,000 2,260 201,140,000
04/01/2017 92,500 0.00 ■■ 0.00 92,500 92,500 92,500 0 0
03/01/2017 92,500 0.00 ■■ 0.00 93,000 93,000 92,500 120 11,100,000
30/12/2016 92,500 1.00 1.09 91,000 92,500 89,000 4,550 420,875,000
29/12/2016 91,500 0.50 0.55 92,000 92,500 91,000 1,020 93,330,000
28/12/2016 91,000 0.00 ■■ 0.00 91,000 93,000 91,000 1,960 178,360,000
27/12/2016 91,000 1.00 1.11 91,000 91,500 88,000 5,040 458,640,000
26/12/2016 90,000 0.00 ■■ 0.00 88,000 90,000 88,000 1,610 144,900,000
23/12/2016 90,000 -2.90 -3.12 92,900 92,900 88,000 5,310 477,900,000
22/12/2016 92,900 2.40 2.65 92,900 92,900 92,900 120 11,148,000
21/12/2016 90,500 -1.00 -1.09 90,000 94,000 90,000 700 63,350,000
20/12/2016 91,500 2.50 2.81 87,100 93,000 86,000 2,750 251,625,000
19/12/2016 89,000 -1.00 -1.11 94,900 94,900 88,000 810 72,090,000
16/12/2016 90,000 0.00 ■■ 0.00 89,000 96,300 88,000 770 69,300,000
15/12/2016 90,000 -2.50 -2.70 90,500 90,500 90,000 490 44,100,000
14/12/2016 92,500 2.00 2.21 91,500 95,000 91,500 480 44,400,000
13/12/2016 90,500 0.00 ■■ 0.00 94,500 94,500 86,000 2,870 259,735,000
12/12/2016 90,500 0.50 0.56 90,900 90,900 90,000 690 62,445,000
09/12/2016 90,000 1.90 2.16 90,000 90,000 89,000 380 34,200,000
08/12/2016 88,100 -3.90 -4.24 90,000 90,000 88,100 320 28,192,000
07/12/2016 92,000 0.00 ■■ 0.00 92,000 92,000 92,000 120 11,040,000
06/12/2016 92,000 -1.40 -1.50 90,000 92,500 90,000 400 36,800,000
05/12/2016 93,400 -0.60 -0.64 93,900 93,900 92,000 2,950 275,530,000
02/12/2016 94,000 1.50 1.62 92,500 95,000 92,500 530 49,820,000
01/12/2016 92,500 -2.50 -2.63 92,500 92,500 91,000 240 22,200,000
30/11/2016 95,000 5.50 6.15 86,000 95,000 86,000 2,430 230,850,000
29/11/2016 89,500 -0.50 -0.56 87,000 89,800 85,600 700 62,650,000
28/11/2016 90,000 0.00 ■■ 0.00 90,000 90,000 90,000 130 11,700,000
25/11/2016 90,000 3.00 3.45 87,000 90,000 87,000 690 62,100,000
24/11/2016 87,000 0.50 0.58 89,200 89,200 86,000 8,430 733,410,000
23/11/2016 86,500 -0.60 -0.69 90,000 90,000 86,500 1,750 151,375,000
22/11/2016 87,100 -3.40 -3.76 87,100 87,100 87,100 500 43,550,000
21/11/2016 90,500 -0.30 -0.33 90,500 90,500 90,500 70 6,335,000
18/11/2016 90,800 0.10 0.11 90,700 90,800 90,700 100 9,080,000
17/11/2016 90,700 -1.30 -1.41 92,000 92,000 87,900 5,790 525,153,000
16/11/2016 92,000 0.00 ■■ 0.00 92,000 92,000 92,000 10 920,000
15/11/2016 92,000 -1.80 -1.92 91,000 92,000 91,000 220 20,240,000
14/11/2016 93,800 -0.10 -0.11 93,900 93,900 90,800 930 87,234,000
11/11/2016 93,900 1.90 2.07 94,400 94,400 90,000 770 72,303,000
10/11/2016 92,000 6.00 6.98 90,000 92,000 90,000 6,050 556,600,000
09/11/2016 86,000 -5.00 -5.49 91,000 92,500 86,000 2,910 250,260,000
08/11/2016 91,000 -3.00 -3.19 95,000 95,000 91,000 360 32,760,000
07/11/2016 94,000 -1.00 -1.05 92,500 95,000 91,000 840 78,960,000
04/11/2016 95,000 1.00 1.06 94,000 100,000 94,000 390 37,050,000
03/11/2016 94,000 4.00 4.44 90,000 95,000 87,100 240 22,560,000
02/11/2016 90,000 -2.00 -2.17 92,000 98,000 90,000 2,550 229,500,000
01/11/2016 92,000 -1.00 -1.08 93,000 93,000 92,000 1,340 123,280,000
31/10/2016 93,000 2.00 2.20 91,000 94,500 91,000 1,340 124,620,000
28/10/2016 91,000 0.00 ■■ 0.00 92,000 92,000 90,000 8,670 788,970,000
27/10/2016 91,000 -2.00 -2.15 92,800 92,800 91,000 4,180 380,380,000
26/10/2016 93,000 0.00 ■■ 0.00 99,000 99,000 93,000 140 13,020,000
25/10/2016 93,000 -0.90 -0.96 93,900 98,000 90,100 3,330 309,690,000
24/10/2016 93,900 -0.10 -0.11 90,000 94,000 90,000 6,650 624,435,000
21/10/2016 94,000 0.00 ■■ 0.00 94,000 94,000 90,100 990 93,060,000
20/10/2016 94,000 -1.00 -1.05 94,000 94,000 93,300 2,730 256,620,000
19/10/2016 95,000 -3.90 -3.94 93,000 95,000 92,000 6,680 634,600,000
18/10/2016 98,900 5.90 6.34 98,900 99,500 98,000 730 72,197,000
17/10/2016 93,000 -5.80 -5.87 98,500 98,500 93,000 620 57,660,000
14/10/2016 98,800 -0.10 -0.10 94,000 98,800 94,000 3,930 388,284,000
13/10/2016 98,900 0.00 ■■ 0.00 98,900 98,900 98,900 5,020 496,478,000
12/10/2016 98,900 -0.10 -0.10 98,500 99,000 98,500 150 14,835,000
11/10/2016 99,000 0.00 ■■ 0.00 99,000 99,000 95,000 640 63,360,000
10/10/2016 99,000 5.00 5.32 94,000 99,000 94,000 330 32,670,000
07/10/2016 94,000 -2.00 -2.08 90,000 95,000 90,000 2,400 225,600,000
06/10/2016 96,000 4.50 4.92 91,500 96,000 89,000 2,680 257,280,000
05/10/2016 91,500 -6.50 -6.63 91,500 91,500 91,500 320 29,280,000
04/10/2016 98,000 0.00 ■■ 0.00 100,000 100,000 94,000 570 55,860,000
03/10/2016 98,000 -2.00 -2.00 94,000 98,000 93,500 3,710 363,580,000
30/09/2016 100,000 0.00 ■■ 0.00 99,500 100,000 95,000 1,340 134,000,000
29/09/2016 100,000 1.00 1.01 100,000 100,000 99,500 340 34,000,000
28/09/2016 99,000 -5.00 -4.81 99,000 99,000 99,000 230 22,770,000
27/09/2016 104,000 0.00 ■■ 0.00 104,000 104,000 104,000 100 10,400,000
26/09/2016 104,000 -1.00 -0.95 97,700 104,000 97,700 510 53,040,000
23/09/2016 105,000 2.00 1.94 99,000 105,000 99,000 1,010 106,050,000
22/09/2016 103,000 -1.00 -0.96 100,000 103,000 99,000 4,050 417,150,000
21/09/2016 104,000 0.00 ■■ 0.00 104,000 104,000 104,000 100 10,400,000
20/09/2016 104,000 0.00 ■■ 0.00 104,000 104,000 104,000 100 10,400,000
19/09/2016 104,000 0.00 ■■ 0.00 103,900 104,000 103,900 130 13,520,000
16/09/2016 104,000 2.00 1.96 104,000 104,000 100,000 3,330 346,320,000
15/09/2016 102,000 1.00 0.99 100,000 102,000 100,000 3,660 373,320,000
14/09/2016 101,000 -2.00 -1.94 104,000 104,000 100,000 1,130 114,130,000
13/09/2016 103,000 1.00 0.98 100,000 107,000 100,000 670 69,010,000
12/09/2016 102,000 -2.00 -1.92 104,000 105,000 102,000 3,110 317,220,000
09/09/2016 104,000 -3.00 -2.80 102,000 104,000 102,000 720 74,880,000
08/09/2016 107,000 4.00 3.88 105,000 109,000 103,000 3,610 386,270,000
07/09/2016 103,000 0.00 ■■ 0.00 103,000 103,000 103,000 50 5,150,000
06/09/2016 103,000 -1.00 -0.96 101,000 103,000 101,000 1,090 112,270,000
05/09/2016 104,000 2.00 1.96 104,000 104,000 104,000 110 11,440,000
01/09/2016 102,000 0.00 ■■ 0.00 104,000 104,000 100,000 720 73,440,000
31/08/2016 102,000 0.00 ■■ 0.00 104,000 104,000 100,000 1,560 159,120,000
30/08/2016 102,000 -2.00 -1.92 103,000 104,000 102,000 270 27,540,000
29/08/2016 104,000 2.00 1.96 104,000 104,000 104,000 1,010 105,040,000
26/08/2016 102,000 0.00 ■■ 0.00 106,000 106,000 102,000 5,310 541,620,000
25/08/2016 102,000 2.00 2.00 102,000 102,000 102,000 1,000 102,000,000
24/08/2016 100,000 -1.00 -0.99 101,000 101,000 100,000 1,130 113,000,000
23/08/2016 101,000 0.00 ■■ 0.00 106,000 106,000 100,000 1,760 177,760,000
22/08/2016 101,000 0.00 ■■ 0.00 105,000 105,000 97,000 2,140 216,140,000
19/08/2016 101,000 -1.00 -0.98 100,000 101,000 100,000 1,020 103,020,000
18/08/2016 102,000 0.00 ■■ 0.00 102,000 102,000 100,000 1,520 155,040,000
17/08/2016 102,000 -1.00 -0.97 103,000 103,000 100,000 2,170 221,340,000
16/08/2016 103,000 -5.00 -4.63 108,000 108,000 102,000 3,100 319,300,000
15/08/2016 108,000 5.00 4.85 102,000 109,000 100,000 3,190 344,520,000
12/08/2016 103,000 1.00 0.98 103,000 103,000 102,000 1,760 181,280,000
11/08/2016 102,000 -1.00 -0.97 100,000 103,000 100,000 3,180 324,360,000
10/08/2016 103,000 0.00 ■■ 0.00 103,000 109,000 100,000 4,070 419,210,000
09/08/2016 103,000 -2.00 -1.90 105,000 105,000 101,000 1,840 189,520,000
08/08/2016 105,000 -1.00 -0.94 106,000 106,000 105,000 260 27,300,000
05/08/2016 106,000 0.00 ■■ 0.00 106,000 106,000 106,000 130 13,780,000
04/08/2016 106,000 0.00 ■■ 0.00 106,000 106,000 106,000 0 0
03/08/2016 106,000 0.00 ■■ 0.00 106,000 106,000 106,000 0 0
02/08/2016 106,000 2.00 1.92 106,000 106,000 106,000 10 1,060,000
01/08/2016 104,000 -4.00 -3.70 107,000 107,000 104,000 2,710 281,840,000
29/07/2016 108,000 -1.00 -0.92 105,000 108,000 105,000 2,410 260,280,000
28/07/2016 109,000 5.00 4.81 109,000 109,000 109,000 10 1,090,000
27/07/2016 104,000 0.00 ■■ 0.00 104,000 104,000 104,000 6,400 665,600,000
26/07/2016 104,000 -1.00 -0.95 105,000 107,000 104,000 20,520 2,134,080,000
25/07/2016 105,000 0.00 ■■ 0.00 110,000 110,000 105,000 10,700 1,123,500,000
22/07/2016 105,000 -1.00 -0.94 100,000 107,000 100,000 13,030 1,368,150,000
21/07/2016 106,000 -3.00 -2.75 103,000 110,000 103,000 3,400 360,400,000
20/07/2016 109,000 -1.00 -0.91 113,000 113,000 109,000 550 59,950,000
19/07/2016 110,000 0.00 ■■ 0.00 109,000 110,000 107,000 2,250 247,500,000
18/07/2016 110,000 0.00 ■■ 0.00 112,000 113,000 107,000 1,850 203,500,000
15/07/2016 110,000 4.00 3.77 111,000 111,000 101,000 3,570 392,700,000
14/07/2016 108,000 1.00 0.93 106,000 114,000 106,000 17,440 1,883,520,000
13/07/2016 107,000 -2.00 -1.83 105,000 107,000 105,000 11,490 1,229,430,000
12/07/2016 109,000 3.00 2.83 107,000 113,000 106,000 3,800 414,200,000
11/07/2016 106,000 0.00 ■■ 0.00 106,000 107,000 106,000 3,000 318,000,000
08/07/2016 106,000 -1.00 -0.93 107,000 108,000 105,000 15,080 1,598,480,000
07/07/2016 107,000 2.00 1.90 105,000 107,000 105,000 6,710 717,970,000
06/07/2016 105,000 -1.00 -0.94 106,000 106,000 105,000 3,550 372,750,000
05/07/2016 106,000 -1.00 -0.93 109,000 114,000 105,000 5,660 599,960,000
04/07/2016 107,000 0.00 ■■ 0.00 107,000 109,000 104,000 6,580 704,060,000
01/07/2016 107,000 7.00 7.00 103,000 107,000 101,000 9,180 982,260,000
30/06/2016 100,000 -3.00 -2.91 103,000 104,000 100,000 7,600 760,000,000
29/06/2016 103,000 6.00 6.19 97,000 103,000 96,000 18,930 1,949,790,000
28/06/2016 97,000 2.00 2.11 95,000 97,000 94,000 4,830 468,510,000
27/06/2016 95,000 -1.50 -1.55 95,500 98,000 94,000 10,310 979,450,000
24/06/2016 96,500 -1.00 -1.03 95,500 97,000 93,500 8,500 820,250,000
23/06/2016 97,500 5.50 5.98 91,500 98,000 91,500 17,670 1,722,825,000
22/06/2016 92,000 0.50 0.55 91,500 92,000 91,000 2,260 207,920,000
21/06/2016 91,500 0.00 ■■ 0.00 91,000 91,500 90,500 3,170 290,055,000
20/06/2016 91,500 0.50 0.55 90,000 92,000 90,000 17,230 1,576,545,000
17/06/2016 91,000 0.00 ■■ 0.00 89,500 91,000 89,500 3,210 292,110,000
16/06/2016 91,000 0.00 ■■ 0.00 90,000 91,000 89,000 8,260 751,660,000
15/06/2016 91,000 0.00 ■■ 0.00 90,000 91,000 89,000 5,390 490,490,000
14/06/2016 91,000 1.50 1.68 90,000 91,000 89,500 4,890 444,990,000
13/06/2016 89,500 -2.00 -2.19 90,000 91,000 89,500 6,190 554,005,000
10/06/2016 91,500 0.00 ■■ 0.00 90,000 91,500 90,000 3,740 342,210,000
09/06/2016 91,500 1.50 1.67 91,500 91,500 89,500 2,780 254,370,000
08/06/2016 90,000 -2.00 -2.17 90,000 90,000 89,500 12,840 1,155,600,000
07/06/2016 92,000 -0.50 -0.54 86,500 92,500 86,500 8,870 816,040,000
06/06/2016 92,500 0.00 ■■ 0.00 90,000 92,500 90,000 19,020 1,759,350,000
03/06/2016 92,500 0.00 ■■ 0.00 90,000 92,500 90,000 6,600 610,500,000
02/06/2016 92,500 2.50 2.78 90,000 92,500 89,000 2,070 191,475,000
01/06/2016 90,000 -3.00 -3.23 90,000 90,000 89,500 15,900 1,431,000,000
31/05/2016 93,000 -0.50 -0.53 90,000 93,000 90,000 6,310 586,830,000
30/05/2016 93,500 0.00 ■■ 0.00 93,500 93,500 93,500 0 0
27/05/2016 93,500 0.00 ■■ 0.00 93,500 93,500 93,500 120 11,220,000
26/05/2016 93,500 0.50 0.54 93,500 93,500 90,000 2,050 191,675,000
25/05/2016 93,000 -0.50 -0.53 93,000 95,000 91,000 4,810 447,330,000
24/05/2016 93,500 -2.50 -2.60 90,500 93,500 90,500 1,640 153,340,000
23/05/2016 96,000 4.00 4.35 92,500 96,000 92,500 50 4,800,000
20/05/2016 92,000 0.00 ■■ 0.00 92,000 92,000 92,000 50 4,600,000
19/05/2016 92,000 -1.00 -1.08 93,000 93,000 90,500 6,450 593,400,000
18/05/2016 93,000 -1.00 -1.06 91,000 93,000 90,500 3,090 287,370,000
17/05/2016 94,000 1.00 1.08 94,000 94,000 94,000 30 2,820,000
16/05/2016 93,000 0.00 ■■ 0.00 93,000 93,000 93,000 10 930,000
13/05/2016 93,000 -1.00 -1.06 92,000 93,000 92,000 240 22,320,000
12/05/2016 94,000 0.00 ■■ 0.00 94,000 94,000 92,000 1,270 119,380,000
11/05/2016 94,000 0.50 0.53 95,000 95,000 93,000 2,520 236,880,000
10/05/2016 93,500 0.00 ■■ 0.00 93,000 93,500 93,000 230 21,505,000
09/05/2016 93,500 -1.50 -1.58 93,500 93,500 93,500 100 9,350,000
06/05/2016 95,000 0.00 ■■ 0.00 94,000 95,000 93,000 1,210 114,950,000
05/05/2016 95,000 0.00 ■■ 0.00 96,000 96,000 94,500 150 14,250,000
04/05/2016 95,000 2.00 2.15 93,000 96,000 93,000 260 24,700,000
29/04/2016 93,000 -2.00 -2.11 94,500 99,000 93,000 6,120 569,160,000
28/04/2016 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 420 39,900,000
27/04/2016 95,000 0.00 ■■ 0.00 94,000 95,000 92,000 1,880 178,600,000
26/04/2016 95,000 -0.50 -0.52 94,500 95,000 94,500 1,060 100,700,000
25/04/2016 95,500 -0.50 -0.52 95,500 95,500 94,000 1,410 134,655,000
22/04/2016 96,000 2.00 2.13 93,000 96,000 93,000 1,920 184,320,000
21/04/2016 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 0 0
20/04/2016 94,000 -1.00 -1.05 94,500 94,500 94,000 400 37,600,000
19/04/2016 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 0 0
15/04/2016 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 0 0
14/04/2016 95,000 -1.00 -1.04 95,000 95,000 95,000 200 19,000,000
13/04/2016 96,000 0.00 ■■ 0.00 95,500 96,000 93,000 1,810 173,760,000
12/04/2016 96,000 0.00 ■■ 0.00 96,000 97,500 96,000 420 40,320,000
11/04/2016 96,000 0.00 ■■ 0.00 96,500 99,000 96,000 2,070 198,720,000
08/04/2016 96,000 0.00 ■■ 0.00 96,000 96,000 96,000 0 0
07/04/2016 96,000 -3.00 -3.03 95,500 97,000 95,000 890 85,440,000
06/04/2016 99,000 5.00 5.32 93,500 99,000 93,500 1,130 111,870,000
05/04/2016 94,000 0.00 ■■ 0.00 92,000 94,000 92,000 640 60,160,000
04/04/2016 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 0 0
01/04/2016 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 0 0
31/03/2016 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 0 0
30/03/2016 94,000 -1.00 -1.05 93,000 95,000 93,000 550 51,700,000
29/03/2016 95,000 0.00 ■■ 0.00 90,000 95,000 90,000 270 25,650,000
28/03/2016 95,000 -0.50 -0.52 89,000 95,000 89,000 240 22,800,000
25/03/2016 95,500 0.00 ■■ 0.00 95,500 95,500 95,500 0 0
24/03/2016 95,500 0.00 ■■ 0.00 95,500 95,500 95,500 0 0
23/03/2016 95,500 0.00 ■■ 0.00 95,500 95,500 95,500 0 0
22/03/2016 95,500 0.50 0.53 94,500 96,000 91,500 180 17,190,000
21/03/2016 95,000 -1.00 -1.04 90,000 95,000 90,000 20 1,900,000
18/03/2016 96,000 -1.50 -1.54 94,000 96,000 94,000 1,630 156,480,000
17/03/2016 97,500 3.50 3.72 90,000 97,500 90,000 310 30,225,000
16/03/2016 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 0 0
15/03/2016 94,000 0.00 ■■ 0.00 90,000 95,000 90,000 1,500 141,000,000
14/03/2016 94,000 -1.50 -1.57 91,500 98,500 91,500 470 44,180,000
11/03/2016 95,500 1.50 1.60 96,000 96,000 94,000 110 10,505,000
10/03/2016 94,000 -0.50 -0.53 94,000 94,000 94,000 400 37,600,000
09/03/2016 94,500 -0.50 -0.53 90,000 94,500 90,000 1,540 145,530,000
08/03/2016 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 0 0
07/03/2016 95,000 -0.50 -0.52 90,500 100,000 90,500 13,550 1,287,250,000
04/03/2016 95,500 0.00 ■■ 0.00 100,000 100,000 94,500 9,780 933,990,000
03/03/2016 95,500 0.00 ■■ 0.00 95,500 95,500 95,500 20 1,910,000
02/03/2016 95,500 -0.50 -0.52 95,500 95,500 95,000 540 51,570,000
01/03/2016 96,000 -4.00 -4.00 100,000 100,000 95,000 50 4,800,000
29/02/2016 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 200 20,000,000
26/02/2016 100,000 0.00 ■■ 0.00 96,500 100,000 96,500 360 36,000,000
25/02/2016 100,000 3.50 3.63 90,000 100,000 90,000 2,300 230,000,000
24/02/2016 96,500 2.00 2.12 96,500 96,500 96,500 20 1,930,000
23/02/2016 94,500 -0.50 -0.53 93,000 94,500 93,000 40 3,780,000
22/02/2016 95,000 -2.50 -2.56 95,000 95,000 95,000 40 3,800,000
19/02/2016 97,500 0.00 ■■ 0.00 97,500 97,500 97,500 0 0
18/02/2016 97,500 3.50 3.72 97,500 97,500 97,500 10 975,000
17/02/2016 94,000 -1.50 -1.57 89,000 94,000 89,000 110 10,340,000
16/02/2016 95,500 -2.50 -2.55 91,500 96,500 91,500 1,180 112,690,000
15/02/2016 98,000 5.00 5.38 93,000 98,000 93,000 30 2,940,000
05/02/2016 93,000 5.00 5.68 89,000 93,500 89,000 2,630 244,590,000
04/02/2016 88,000 -5.00 -5.38 95,500 95,500 88,000 790 69,520,000
03/02/2016 93,000 0.00 ■■ 0.00 95,000 95,000 92,500 40 3,720,000
02/02/2016 93,000 -6.00 -6.06 92,500 95,000 92,500 120 11,160,000
01/02/2016 99,000 2.00 2.06 96,500 99,000 96,500 150 14,850,000
29/01/2016 97,000 1.00 1.04 95,000 99,500 89,500 3,790 367,630,000
28/01/2016 96,000 0.00 ■■ 0.00 96,000 96,000 96,000 0 0
27/01/2016 96,000 3.00 3.23 93,000 96,000 93,000 100 9,600,000
26/01/2016 93,000 -3.50 -3.63 93,000 93,000 93,000 570 53,010,000
25/01/2016 96,500 0.00 ■■ 0.00 96,500 96,500 96,500 0 0
22/01/2016 96,500 0.00 ■■ 0.00 96,500 96,500 96,500 30 2,895,000
21/01/2016 96,500 4.00 4.32 96,500 96,500 96,500 10 965,000
20/01/2016 92,500 -4.50 -4.64 91,000 96,500 91,000 370 34,225,000
19/01/2016 97,000 6.00 6.59 90,500 97,000 88,000 1,130 109,610,000
18/01/2016 91,000 -2.00 -2.15 93,000 93,000 91,000 140 12,740,000
15/01/2016 93,000 0.00 ■■ 0.00 93,000 93,000 93,000 0 0
14/01/2016 93,000 0.00 ■■ 0.00 93,000 93,000 93,000 0 0
13/01/2016 93,000 -0.50 -0.53 93,500 93,500 87,000 1,400 130,200,000
12/01/2016 93,500 0.00 ■■ 0.00 87,000 93,500 87,000 70 6,545,000
11/01/2016 93,500 0.00 ■■ 0.00 94,000 94,000 90,000 130 12,155,000
08/01/2016 93,500 -0.50 -0.53 94,000 94,000 93,500 300 28,050,000
07/01/2016 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 20 1,880,000
06/01/2016 94,000 -0.50 -0.53 94,000 94,000 94,000 100 9,400,000
05/01/2016 94,500 0.00 ■■ 0.00 94,500 94,500 94,500 0 0
04/01/2016 94,500 -0.50 -0.53 94,500 94,500 94,500 10 945,000
31/12/2015 95,000 0.50 0.53 94,500 95,000 94,000 670 63,650,000
30/12/2015 94,500 -0.50 -0.53 94,500 94,500 94,500 230 21,735,000
29/12/2015 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 120 11,400,000
28/12/2015 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 10 950,000
25/12/2015 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 20 1,900,000
24/12/2015 95,000 -1.00 -1.04 95,000 95,000 95,000 30 2,850,000
23/12/2015 96,000 1.00 1.05 96,000 96,000 96,000 10 960,000
22/12/2015 95,000 -1.00 -1.04 96,000 96,000 95,000 940 89,300,000
21/12/2015 96,000 0.00 ■■ 0.00 95,500 96,000 95,500 200 19,200,000
18/12/2015 96,000 1.00 1.05 96,000 96,000 94,000 910 87,360,000
17/12/2015 95,000 -1.00 -1.04 96,000 96,000 91,500 390 37,050,000
16/12/2015 96,000 0.00 ■■ 0.00 99,000 99,000 96,000 520 49,920,000
15/12/2015 96,000 -1.00 -1.03 90,500 96,000 90,500 80 7,680,000
14/12/2015 97,000 0.00 ■■ 0.00 97,000 97,000 97,000 0 0
11/12/2015 97,000 0.00 ■■ 0.00 96,000 97,000 95,500 2,630 255,110,000
10/12/2015 97,000 2.00 2.11 97,000 97,000 97,000 20 1,940,000
09/12/2015 95,000 -1.00 -1.04 97,500 97,500 95,000 570 54,150,000
08/12/2015 96,000 0.00 ■■ 0.00 97,000 97,000 93,500 1,150 110,400,000
07/12/2015 96,000 -1.00 -1.03 97,000 97,000 93,500 3,400 326,400,000
04/12/2015 97,000 -1.00 -1.02 93,000 98,000 93,000 350 33,950,000
03/12/2015 98,000 -1.50 -1.51 98,000 98,000 98,000 1,550 151,900,000
02/12/2015 99,500 -0.50 -0.50 99,500 99,500 99,500 20 1,990,000
01/12/2015 100,000 2.00 2.04 100,000 100,000 100,000 10 1,000,000
30/11/2015 98,000 -2.00 -2.00 98,000 100,000 98,000 1,940 190,120,000
27/11/2015 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 30 3,000,000
26/11/2015 100,000 6.00 6.38 100,000 100,000 99,000 150 15,000,000
25/11/2015 95,000 -4.00 -4.04 99,000 102,000 95,000 240 22,800,000
24/11/2015 99,000 0.50 0.51 98,000 99,000 98,000 990 98,010,000
23/11/2015 98,500 0.50 0.51 99,500 99,500 98,500 20 1,970,000
20/11/2015 98,000 0.00 ■■ 0.00 100,000 100,000 98,000 30 2,940,000
19/11/2015 98,000 -1.00 -1.01 98,000 98,000 98,000 1,060 103,880,000
18/11/2015 99,000 -0.50 -0.50 99,000 99,000 98,000 1,030 101,970,000
17/11/2015 99,500 0.50 0.51 99,000 100,000 99,000 1,210 120,395,000
16/11/2015 99,000 -1.00 -1.00 99,000 99,000 99,000 10 990,000
13/11/2015 100,000 -1.00 -0.99 100,000 100,000 100,000 60 6,000,000
12/11/2015 101,000 -1.00 -0.98 102,000 102,000 97,000 3,780 381,780,000
11/11/2015 102,000 0.00 ■■ 0.00 102,000 102,000 102,000 0 0
10/11/2015 102,000 2.50 2.51 98,000 102,000 98,000 2,230 227,460,000
09/11/2015 99,500 0.00 ■■ 0.00 95,000 99,500 95,000 1,270 126,365,000
06/11/2015 99,500 0.50 0.51 99,500 99,500 99,500 220 21,890,000
05/11/2015 99,000 1.00 1.02 99,500 99,500 99,000 440 43,560,000
04/11/2015 98,000 -2.00 -2.00 99,500 99,500 98,000 800 78,400,000
03/11/2015 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 360 36,000,000
02/11/2015 100,000 0.00 ■■ 0.00 100,000 100,000 98,000 1,490 149,000,000
30/10/2015 100,000 0.50 0.50 99,500 100,000 98,500 2,650 265,000,000
29/10/2015 99,500 -0.50 -0.50 99,500 99,500 99,500 550 54,725,000
28/10/2015 100,000 0.50 0.50 99,500 100,000 99,500 4,640 464,000,000
27/10/2015 99,500 1.00 1.02 94,000 101,000 94,000 11,190 1,113,405,000
26/10/2015 98,500 -0.50 -0.51 98,500 99,000 98,500 880 86,680,000
23/10/2015 99,000 0.00 ■■ 0.00 98,500 99,000 97,000 260 25,740,000
22/10/2015 99,000 0.00 ■■ 0.00 98,500 99,000 94,000 2,810 278,190,000
21/10/2015 99,000 0.00 ■■ 0.00 99,000 99,000 99,000 0 0
20/10/2015 99,000 -0.50 -0.50 99,000 99,000 99,000 90 8,910,000
19/10/2015 99,500 -0.50 -0.50 99,000 99,500 99,000 2,420 240,790,000
16/10/2015 100,000 0.00 ■■ 0.00 98,000 100,000 98,000 480 48,000,000
15/10/2015 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 0 0
14/10/2015 100,000 1.00 1.01 99,000 105,000 99,000 2,510 251,000,000
13/10/2015 99,000 0.00 ■■ 0.00 99,000 99,000 99,000 1,000 99,000,000
12/10/2015 99,000 0.00 ■■ 0.00 98,500 99,000 98,000 1,490 147,510,000
09/10/2015 99,000 -1.00 -1.00 100,000 100,000 99,000 1,330 131,670,000
08/10/2015 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 170 17,000,000
07/10/2015 100,000 0.50 0.50 99,500 100,000 95,000 640 64,000,000
06/10/2015 99,500 -0.50 -0.50 100,000 100,000 99,000 2,780 276,610,000
05/10/2015 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 200 20,000,000
02/10/2015 100,000 0.50 0.50 100,000 101,000 98,500 3,100 310,000,000
01/10/2015 99,500 -2.50 -2.45 99,500 99,500 99,500 2,020 200,990,000
30/09/2015 102,000 1.00 0.99 100,000 102,000 100,000 4,590 468,180,000
29/09/2015 101,000 0.00 ■■ 0.00 102,000 102,000 95,000 680 68,680,000
28/09/2015 101,000 0.00 ■■ 0.00 101,000 104,000 101,000 3,530 356,530,000
25/09/2015 101,000 1.00 1.00 100,000 101,000 99,000 1,640 165,640,000
24/09/2015 100,000 -3.00 -2.91 98,000 102,000 98,000 850 85,000,000
23/09/2015 103,000 0.00 ■■ 0.00 103,000 103,000 103,000 0 0
22/09/2015 103,000 0.00 ■■ 0.00 103,000 103,000 103,000 0 0
21/09/2015 103,000 -3.00 -2.83 100,000 103,000 99,000 2,050 211,150,000
18/09/2015 106,000 6.00 6.00 101,000 106,000 101,000 1,020 108,120,000
17/09/2015 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 320 32,000,000
16/09/2015 100,000 -1.00 -0.99 100,000 100,000 100,000 170 17,000,000
15/09/2015 101,000 0.00 ■■ 0.00 101,000 101,000 101,000 0 0
14/09/2015 101,000 0.00 ■■ 0.00 101,000 101,000 101,000 0 0
11/09/2015 101,000 0.00 ■■ 0.00 100,000 101,000 100,000 710 71,710,000
10/09/2015 101,000 3.00 3.06 101,000 101,000 101,000 30 3,030,000
09/09/2015 98,000 -5.00 -4.85 98,000 98,000 98,000 500 49,000,000
08/09/2015 103,000 0.00 ■■ 0.00 103,000 103,000 103,000 500 51,500,000
07/09/2015 103,000 2.00 1.98 102,000 103,000 102,000 180 18,540,000
04/09/2015 101,000 0.00 ■■ 0.00 104,000 104,000 100,000 720 72,720,000
03/09/2015 101,000 1.00 1.00 102,000 102,000 100,000 1,560 157,560,000
01/09/2015 100,000 -2.00 -1.96 100,000 102,000 100,000 2,860 286,000,000
31/08/2015 102,000 1.00 0.99 102,000 102,000 100,000 22,680 2,313,360,000
28/08/2015 101,000 -1.00 -0.98 96,000 101,000 96,000 280 28,280,000
27/08/2015 102,000 1.00 0.99 102,000 102,000 102,000 10 1,020,000
26/08/2015 101,000 0.00 ■■ 0.00 101,000 101,000 101,000 1,050 106,050,000
25/08/2015 101,000 1.00 1.00 95,000 105,000 95,000 10,330 1,043,330,000
24/08/2015 100,000 -2.00 -1.96 100,000 100,000 99,000 162,060 16,206,000,000
21/08/2015 102,000 0.00 ■■ 0.00 101,000 102,000 101,000 1,000 102,000,000
20/08/2015 102,000 0.00 ■■ 0.00 102,000 104,000 100,000 24,730 2,522,460,000
19/08/2015 102,000 -2.00 -1.92 102,000 102,000 102,000 140 14,280,000
18/08/2015 104,000 -3.00 -2.80 102,000 107,000 102,000 320 33,280,000
17/08/2015 107,000 -1.00 -0.93 108,000 108,000 101,000 1,090 116,630,000
14/08/2015 108,000 2.00 1.89 108,000 108,000 105,000 10,840 1,170,720,000
13/08/2015 106,000 -3.00 -2.75 105,000 112,000 104,000 1,970 208,820,000
12/08/2015 109,000 3.00 2.83 106,000 109,000 99,000 270 29,430,000
11/08/2015 106,000 4.00 3.92 104,000 106,000 97,000 3,040 322,240,000
10/08/2015 102,000 1.50 1.49 102,000 102,000 102,000 10 1,020,000
07/08/2015 102,000 5.00 5.15 102,000 102,000 102,000 170 17,340,000
06/08/2015 97,000 0.00 ■■ 0.00 102,000 102,000 97,000 270 26,190,000
05/08/2015 97,000 1.00 1.04 97,000 101,000 97,000 600 58,200,000
04/08/2015 96,000 -6.00 -5.88 102,000 106,000 96,000 160 15,360,000
03/08/2015 102,000 6.00 6.25 102,000 102,000 102,000 10 1,020,000
31/07/2015 96,000 1.00 1.05 100,000 100,000 96,000 150 14,400,000
30/07/2015 95,000 -5.00 -5.00 100,000 105,000 95,000 1,570 149,150,000
29/07/2015 100,000 -4.00 -3.85 104,000 104,000 100,000 15,740 1,574,000,000
28/07/2015 104,000 6.00 6.12 98,000 104,000 98,000 650 67,600,000
27/07/2015 98,000 0.00 ■■ 0.00 98,000 98,000 98,000 0 0
24/07/2015 98,000 0.00 ■■ 0.00 98,000 98,000 98,000 0 0
23/07/2015 98,000 0.00 ■■ 0.00 95,000 98,000 95,000 510 49,980,000
22/07/2015 98,000 -1.00 -1.01 95,000 98,000 95,000 70 6,860,000
21/07/2015 99,000 0.00 ■■ 0.00 99,000 99,000 99,000 0 0
20/07/2015 99,000 0.00 ■■ 0.00 99,000 99,000 99,000 0 0
17/07/2015 99,000 4.00 4.21 99,000 99,000 99,000 40 3,960,000
16/07/2015 95,000 -2.00 -2.06 95,000 95,000 95,000 116,500 11,067,500,000
15/07/2015 97,000 0.00 ■■ 0.00 98,000 98,000 97,000 1,020 98,940,000
14/07/2015 97,000 -0.50 -0.51 96,500 97,000 96,500 280 27,160,000
13/07/2015 97,500 0.00 ■■ 0.00 97,500 97,500 97,500 0 0
10/07/2015 97,500 -0.50 -0.51 103,000 103,000 96,000 5,130 500,175,000
09/07/2015 98,000 0.00 ■■ 0.00 98,000 98,000 98,000 0 0
08/07/2015 98,000 1.00 1.03 94,000 103,000 92,000 11,650 1,141,700,000
07/07/2015 97,000 0.00 ■■ 0.00 97,000 97,000 97,000 0 0
06/07/2015 97,000 0.00 ■■ 0.00 98,000 98,000 95,000 900 87,300,000
03/07/2015 97,000 0.00 ■■ 0.00 95,000 97,000 95,000 90 8,730,000
02/07/2015 97,000 0.00 ■■ 0.00 97,000 97,000 97,000 120 11,640,000
01/07/2015 97,000 0.00 ■■ 0.00 97,000 97,000 97,000 100 9,700,000
30/06/2015 97,000 2.00 2.11 95,000 99,000 95,000 6,970 676,090,000
29/06/2015 95,000 2.50 2.70 91,500 95,000 91,500 1,650 156,750,000
26/06/2015 92,500 -0.50 -0.54 90,000 92,500 90,000 1,980 183,150,000
25/06/2015 93,000 -2.00 -2.11 89,500 93,000 89,500 440 40,920,000
24/06/2015 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 0 0
23/06/2015 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 0 0
22/06/2015 95,000 3.00 3.26 94,000 95,000 94,000 20 1,900,000
19/06/2015 92,000 0.00 ■■ 0.00 92,000 92,000 92,000 0 0
18/06/2015 92,000 3.00 3.37 88,500 92,000 86,500 5,260 483,920,000
17/06/2015 89,000 -1.00 -1.11 90,000 90,000 88,500 300 26,700,000
16/06/2015 90,000 -5.00 -5.26 89,000 90,000 89,000 1,020 91,800,000
15/06/2015 95,000 2.00 2.15 89,000 95,000 88,500 990 94,050,000
12/06/2015 93,000 0.00 ■■ 0.00 93,000 93,000 93,000 50 4,650,000
11/06/2015 93,000 -2.00 -2.11 95,000 95,000 88,500 3,000 279,000,000
10/06/2015 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 30 2,850,000
09/06/2015 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 0 0
08/06/2015 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 10 950,000
05/06/2015 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 0 0
04/06/2015 95,000 1.00 1.06 96,000 96,000 91,000 890 84,550,000
03/06/2015 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 0 0
02/06/2015 94,000 4.00 4.44 91,000 94,000 91,000 1,030 96,820,000
01/06/2015 90,000 -6.00 -6.25 96,000 96,000 90,000 150 13,500,000
29/05/2015 96,000 6.00 6.67 90,000 96,000 90,000 6,870 659,520,000
28/05/2015 90,000 -2.50 -2.70 90,000 92,500 90,000 2,060 185,400,000
27/05/2015 92,500 2.50 2.78 92,500 92,500 92,500 10 925,000
26/05/2015 90,000 -2.50 -2.70 90,000 90,000 90,000 310 27,900,000
25/05/2015 92,500 2.50 2.78 92,000 92,500 90,000 2,040 188,700,000
22/05/2015 90,000 0.00 ■■ 0.00 90,000 90,000 88,000 2,990 269,100,000
21/05/2015 90,000 -2.50 -2.70 92,500 92,500 90,000 2,640 237,600,000
20/05/2015 92,500 -0.50 -0.54 90,000 92,500 90,000 4,030 372,775,000
19/05/2015 93,000 0.00 ■■ 0.00 91,500 93,000 90,500 2,270 211,110,000
18/05/2015 93,000 0.00 ■■ 0.00 93,000 93,000 93,000 0 0
15/05/2015 93,000 -1.00 -1.06 91,000 93,000 91,000 70 6,510,000
14/05/2015 94,000 0.00 ■■ 0.00 92,000 94,000 91,000 2,440 229,360,000
13/05/2015 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 0 0
12/05/2015 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 10 940,000
11/05/2015 94,000 1.00 1.08 92,000 94,000 90,000 722,640 67,928,160,000
08/05/2015 93,000 0.00 ■■ 0.00 93,000 93,000 91,500 890 82,770,000
07/05/2015 93,000 -2.00 -2.11 92,000 94,500 92,000 2,710 252,030,000
06/05/2015 95,000 3.50 3.83 92,000 95,000 91,000 2,360 224,200,000
05/05/2015 91,500 -0.50 -0.54 92,000 92,000 86,000 5,700 521,550,000
04/05/2015 92,000 2.50 2.79 89,500 92,000 89,000 3,770 346,840,000
27/04/2015 89,500 -0.50 -0.56 90,000 90,000 89,500 1,030 92,185,000
24/04/2015 90,000 0.00 ■■ 0.00 90,000 92,000 90,000 3,680 331,200,000
23/04/2015 90,000 0.00 ■■ 0.00 93,000 93,000 89,000 5,050 454,500,000
22/04/2015 90,000 -0.50 -0.55 90,000 90,000 85,000 4,740 426,600,000
21/04/2015 90,500 5.00 5.85 84,000 90,500 84,000 7,500 678,750,000
20/04/2015 85,500 -0.50 -0.58 85,500 85,500 85,500 1,000 85,500,000
17/04/2015 86,000 0.50 0.58 88,000 88,000 85,000 830 71,380,000
16/04/2015 85,500 1.50 1.79 86,000 87,000 84,000 3,870 330,885,000
15/04/2015 84,000 0.00 ■■ 0.00 84,000 85,500 84,000 270 22,680,000
14/04/2015 84,000 -6.00 -6.67 84,000 88,000 84,000 160 13,440,000
13/04/2015 90,000 5.00 5.88 83,000 90,000 83,000 620 55,800,000
10/04/2015 85,000 5.00 6.25 85,000 85,000 85,000 10 850,000
09/04/2015 80,000 -6.00 -6.98 84,000 89,000 80,000 810 64,800,000
08/04/2015 86,000 -3.00 -3.37 86,000 89,000 83,000 1,960 168,560,000
07/04/2015 89,000 4.50 5.33 81,500 89,000 81,000 5,020 446,780,000
06/04/2015 84,500 5.50 6.96 79,000 84,500 78,500 11,790 996,255,000
03/04/2015 79,000 -0.50 -0.63 79,000 79,000 79,000 1,290 101,910,000
02/04/2015 79,500 0.00 ■■ 0.00 79,500 79,500 79,500 800 63,600,000
01/04/2015 79,500 3.00 3.92 79,500 79,500 79,500 10 795,000
31/03/2015 76,500 -3.50 -4.38 80,000 80,000 76,500 3,300 252,450,000
30/03/2015 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 1,000 80,000,000
27/03/2015 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 100 8,000,000
26/03/2015 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 210 16,800,000
25/03/2015 80,000 0.00 ■■ 0.00 80,000 83,000 80,000 600 48,000,000
24/03/2015 80,000 -5.00 -5.88 80,500 80,500 80,000 820 65,600,000
23/03/2015 85,000 5.00 6.25 80,000 85,000 80,000 60 5,100,000
20/03/2015 80,000 0.50 0.63 83,000 83,000 80,000 40 3,200,000
19/03/2015 79,500 -0.50 -0.62 79,500 79,500 79,500 600 47,700,000
18/03/2015 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 1,080 86,400,000
17/03/2015 80,000 -1.00 -1.23 80,000 80,000 80,000 200 16,000,000
16/03/2015 81,000 -1.00 -1.22 82,000 82,000 81,000 90 7,290,000
13/03/2015 82,000 2.00 2.50 84,000 84,000 80,000 6,820 559,240,000
12/03/2015 80,000 0.00 ■■ 0.00 84,500 84,500 80,000 260 20,800,000
11/03/2015 80,000 0.00 ■■ 0.00 81,000 81,000 80,000 50 4,000,000
10/03/2015 80,000 2.00 2.56 80,000 80,000 80,000 10 800,000
09/03/2015 78,000 -4.00 -4.88 78,000 78,000 78,000 3,000 234,000,000
06/03/2015