Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +4.77 (+0.43%)
  • HNX-Index 206.90 +0.62 (+0.30%)
  • UPCOM-Index 74.26 +0.07 (+0.09%)
CTCP Bibica
Bibica Corporation
Mã CK:      BBC      67      -1.60 (-2.39%)      (cập nhật 10:00 05/01/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://www.bibica.com.vn
BBC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
05/01/2021 67,000 -1.60 -2.39 68,600 67,000 64,000 70 4,690,000
04/01/2021 68,600 -1.50 -2.19 70,100 70,100 65,200 550 37,730,000
31/12/2020 70,100 -4.40 -6.28 74,500 71,500 69,300 63,820 4,473,782,000
30/12/2020 74,500 3.60 4.83 70,900 75,000 67,000 7,530 560,985,000
29/12/2020 70,900 4.60 6.49 66,300 70,900 66,300 2,360 167,324,000
28/12/2020 66,300 4.30 6.49 62,000 66,300 62,500 8,406 557,317,800
27/12/2020 62,000 4.00 6.45 58,000 62,000 62,000 886 54,932,000
25/12/2020 62,000 4.00 6.45 58,000 62,000 62,000 886 54,932,000
24/12/2020 58,000 -0.90 -1.55 58,900 59,000 58,000 108 6,264,000
23/12/2020 58,900 -0.10 -0.17 59,000 59,000 58,800 377 22,205,300
22/12/2020 59,000 0.80 1.36 58,200 60,000 59,000 46 2,714,000
21/12/2020 58,200 -2.30 -3.95 60,500 60,000 58,200 221 12,862,200
20/12/2020 60,500 0.50 0.83 60,000 60,500 58,500 28 1,694,000
18/12/2020 60,500 0.50 0.83 60,000 60,500 58,500 28 1,694,000
17/12/2020 60,000 -0.50 -0.83 60,500 61,000 60,000 226 13,560,000
16/12/2020 60,500 -2.50 -4.13 63,000 63,000 60,500 122 7,381,000
15/12/2020 63,000 0.00 ■■ 0.00 63,000 63,000 62,500 203 12,789,000
14/12/2020 63,000 1.90 3.02 61,100 64,900 61,000 1,022 64,386,000
13/12/2020 61,100 1.60 2.62 59,500 63,000 59,800 900 54,990,000
11/12/2020 61,100 1.60 2.62 59,500 63,000 59,800 900 54,990,000
10/12/2020 59,500 1.90 3.19 57,600 59,500 58,000 600 35,700,000
09/12/2020 57,600 3.70 6.42 53,900 57,600 56,000 720 41,472,000
08/12/2020 53,900 3.50 6.49 50,400 53,900 50,100 2,490 134,211,000
07/12/2020 50,400 -0.10 -0.20 50,500 51,000 50,400 647 32,608,800
04/12/2020 50,800 -0.20 -0.39 51,000 51,300 50,800 338 17,170,400
03/12/2020 51,000 1.80 3.53 49,250 51,000 49,300 551 28,101,000
02/12/2020 49,250 -0.80 -1.62 50,000 50,000 48,300 125 6,156,250
01/12/2020 50,000 1.00 2.00 49,000 50,000 49,000 293 14,650,000
30/11/2020 49,000 -1.00 -2.04 50,000 50,100 49,000 2,610 127,890,000
28/11/2020 50,000 0.90 1.80 49,100 50,200 48,050 1,920 96,000,000
27/11/2020 50,000 0.90 1.80 49,100 50,200 48,050 1,920 96,000,000
23/11/2020 49,100 -0.90 -1.83 50,000 50,100 49,000 1,510 74,141,000
20/11/2020 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 90 4,500,000
19/11/2020 50,000 1.50 3.00 48,500 50,000 48,700 41 2,050,000
18/11/2020 48,500 -1.80 -3.71 50,300 48,500 48,500 40 1,940,000
17/11/2020 50,300 0.00 ■■ 0.00 50,300 50,300 50,300 196 9,858,800
16/11/2020 50,300 0.40 0.80 49,900 50,900 50,300 6 301,800
13/11/2020 49,900 0.00 ■■ 0.00 49,900 50,400 49,900 51 2,544,900
12/11/2020 49,900 0.10 0.20 49,800 49,900 49,800 47 2,345,300
10/11/2020 49,800 0.00 ■■ 0.00 49,800 50,700 49,800 28 1,394,400
09/11/2020 49,800 1.80 3.61 48,000 50,200 48,000 124 6,175,200
06/11/2020 48,000 -2.20 -4.58 50,200 48,000 48,000 1 48,000
04/11/2020 50,200 -0.30 -0.60 50,500 50,200 48,600 47 2,359,400
03/11/2020 50,500 2.40 4.75 48,100 50,500 48,200 31 1,565,500
02/11/2020 48,100 -3.10 -6.44 51,200 51,000 47,800 86 4,136,600
29/10/2020 51,200 1.30 2.54 49,950 51,500 50,000 950 48,640,000
28/10/2020 49,950 1.80 3.60 48,200 49,950 49,000 6 299,700
27/10/2020 48,200 -2.30 -4.77 50,500 48,200 48,200 15 723,000
26/10/2020 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 395 19,947,500
23/10/2020 50,500 0.50 0.99 50,000 51,400 48,000 262 13,231,000
22/10/2020 50,000 0.00 ■■ 0.00 50,000 50,000 49,500 152 7,600,000
21/10/2020 50,000 0.00 ■■ 0.00 50,000 50,500 48,100 694 34,700,000
20/10/2020 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 131 6,550,000
19/10/2020 50,000 0.00 ■■ 0.00 50,000 51,000 50,000 148 7,400,000
16/10/2020 50,000 0.50 1.00 49,550 50,500 50,000 170 8,500,000
15/10/2020 49,550 -0.45 -0.91 50,000 49,550 49,000 360 17,838,000
14/10/2020 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 97 4,850,000
13/10/2020 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 73 3,650,000
12/10/2020 50,000 0.00 ■■ 0.00 50,000 50,000 48,900 125 6,250,000
09/10/2020 50,000 0.00 ■■ 0.00 49,950 52,500 50,000 979 48,950,000
08/10/2020 49,950 0.20 0.40 49,750 50,000 49,950 139 6,943,050
07/10/2020 49,750 0.40 0.80 49,400 49,750 49,400 57 2,835,750
06/10/2020 49,400 0.40 0.81 49,000 49,400 49,000 302 14,918,800
05/10/2020 49,000 0.00 ■■ 0.00 49,000 49,200 47,600 129 6,321,000
02/10/2020 49,000 0.00 ■■ 0.00 49,000 49,700 49,000 228 11,172,000
01/10/2020 49,000 0.00 ■■ 0.00 49,000 49,500 49,000 214 10,486,000
30/09/2020 49,000 -0.50 -1.02 49,500 49,000 49,000 43 2,107,000
28/09/2020 49,500 0.20 0.40 49,300 50,000 49,350 205 10,147,500
27/09/2020 49,300 0.30 0.61 49,000 50,000 49,100 189 9,317,700
25/09/2020 49,300 0.30 0.61 49,000 50,000 49,100 189 9,317,700
24/09/2020 49,000 -0.30 -0.61 49,300 50,100 49,000 114 5,586,000
23/09/2020 49,300 0.30 0.61 49,000 50,900 49,300 90 4,437,000
22/09/2020 49,000 -1.00 -2.04 50,000 49,900 49,000 97 4,753,000
21/09/2020 50,000 -0.20 -0.40 50,200 50,000 48,200 80 4,000,000
20/09/2020 50,200 0.70 1.39 49,500 50,200 49,500 16 803,200
18/09/2020 50,200 0.70 1.39 49,500 50,200 49,500 16 803,200
17/09/2020 49,500 2.30 4.65 47,200 0 0 192 9,504,000
16/09/2020 47,200 -3.10 -6.57 50,300 50,000 47,200 70 3,304,000
14/09/2020 50,300 0.30 0.60 49,950 50,300 50,300 100 5,030,000
10/09/2020 49,950 -0.90 -1.80 50,900 51,000 49,900 112 5,594,400
09/09/2020 50,900 0.20 0.39 50,700 50,900 48,050 690 35,121,000
08/09/2020 50,700 1.60 3.16 49,100 50,700 49,100 2 101,400
07/09/2020 49,100 -0.90 -1.83 50,000 50,400 48,600 273 13,404,300
04/09/2020 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 22 1,100,000
03/09/2020 50,000 0.00 ■■ 0.00 50,000 50,200 50,000 136 6,800,000
01/09/2020 50,000 0.70 1.40 49,300 50,000 49,000 232 11,600,000
31/08/2020 49,300 -0.70 -1.42 50,000 50,000 49,300 436 21,494,800
30/08/2020 50,000 1.00 2.00 49,050 50,000 49,800 153 7,650,000
28/08/2020 50,000 1.00 2.00 49,050 50,000 49,800 153 7,650,000
27/08/2020 49,050 -2.10 -4.28 51,100 51,500 49,000 485 23,789,250
26/08/2020 51,100 0.60 1.17 50,500 51,500 50,500 200 10,220,000
25/08/2020 50,500 1.50 2.97 49,000 50,500 49,000 349 17,624,500
24/08/2020 49,000 3.00 6.12 46,000 49,200 45,700 438 21,462,000
21/08/2020 46,000 0.70 1.52 45,300 46,000 44,800 46 2,116,000
20/08/2020 45,300 -0.30 -0.66 45,600 45,600 45,000 165 7,474,500
19/08/2020 45,600 0.10 0.22 45,500 45,600 45,300 109 4,970,400
18/08/2020 45,500 0.00 ■■ 0.00 45,500 46,500 45,500 3 136,500
17/08/2020 45,500 0.30 0.66 45,200 46,100 45,100 168 7,644,000
14/08/2020 45,200 0.00 ■■ 0.00 45,200 45,500 45,200 27 1,220,400
13/08/2020 45,200 0.20 0.44 45,000 45,500 44,300 216 9,763,200
12/08/2020 45,000 0.50 1.11 44,500 45,000 44,200 169 7,605,000
11/08/2020 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 18 801,000
10/08/2020 44,500 0.20 0.45 44,300 44,500 44,000 72 3,204,000
07/08/2020 44,300 0.10 0.23 44,200 44,300 44,300 12 531,600
06/08/2020 44,300 0.00 ■■ 0.00 44,300 44,400 44,200 246 10,897,800
05/08/2020 44,300 0.50 1.13 43,800 44,300 44,300 8 354,400
04/08/2020 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 4 175,200
03/08/2020 43,800 -0.10 -0.23 43,900 43,900 43,700 27 1,182,600
01/08/2020 43,900 0.00 ■■ 0.00 43,900 43,900 43,900 10 439,000
31/07/2020 43,900 0.00 ■■ 0.00 43,900 43,900 43,900 10 439,000
30/07/2020 43,900 1.30 2.96 42,600 44,100 40,100 29 1,273,100
29/07/2020 42,600 -3.20 -7.51 45,800 47,150 42,600 232 9,883,200
28/07/2020 45,800 0.80 1.75 45,000 45,800 45,000 160 7,328,000
27/07/2020 45,000 -2.20 -4.89 47,200 46,900 43,900 623 28,035,000
26/07/2020 47,200 -0.30 -0.64 47,500 47,200 45,000 116 5,475,200
24/07/2020 47,200 -0.30 -0.64 47,500 47,200 45,000 116 5,475,200
23/07/2020 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 3 142,500
22/07/2020 47,500 0.00 ■■ 0.00 47,500 47,600 47,400 93 4,417,500
21/07/2020 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 65 3,087,500
20/07/2020 47,500 -0.30 -0.63 47,800 47,700 47,500 102 4,845,000
19/07/2020 47,800 0.00 ■■ 0.00 47,800 47,800 47,700 180 8,604,000
17/07/2020 47,800 0.00 ■■ 0.00 47,800 47,800 47,700 180 8,604,000
16/07/2020 47,800 -0.50 -1.05 48,300 47,800 47,800 20 956,000
15/07/2020 48,300 -0.10 -0.21 48,400 48,300 47,600 8 386,400
14/07/2020 48,400 -0.10 -0.21 48,500 48,400 47,600 321 15,536,400
13/07/2020 48,500 0.50 1.03 48,000 48,500 48,300 218 10,573,000
12/07/2020 48,000 -0.50 -1.04 48,450 48,300 46,500 101 4,848,000
10/07/2020 48,000 -0.50 -1.04 48,450 48,300 46,500 101 4,848,000
09/07/2020 48,450 0.10 0.21 48,400 48,450 48,450 2 96,900
08/07/2020 48,400 0.00 ■■ 0.00 48,400 48,400 48,000 100 4,840,000
07/07/2020 48,400 -0.30 -0.62 48,700 48,400 48,000 340 16,456,000
06/07/2020 48,700 -0.30 -0.62 49,000 48,700 47,000 25 1,217,500
04/07/2020 49,000 -0.40 -0.82 49,400 49,300 49,000 16 784,000
03/07/2020 49,000 -0.40 -0.82 49,400 49,300 49,000 16 784,000
02/07/2020 49,400 0.00 ■■ 0.00 49,400 49,400 49,400 3 148,200
01/07/2020 49,400 0.90 1.82 48,500 49,400 46,500 47 2,321,800
30/06/2020 48,500 -1.00 -2.06 49,500 49,500 46,150 98 4,753,000
29/06/2020 49,500 -0.50 -1.01 50,000 49,800 47,200 3,920 194,040,000
27/06/2020 49,500 -0.50 -1.01 50,000 49,800 47,200 3,920 194,040,000
26/06/2020 49,500 -0.50 -1.01 50,000 49,800 47,200 3,920 194,040,000
25/06/2020 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 220 11,000,000
24/06/2020 50,000 0.00 ■■ 0.00 50,000 50,000 48,300 18 900,000
23/06/2020 50,000 0.10 0.20 49,900 50,000 49,900 102 5,100,000
22/06/2020 49,900 0.90 1.80 49,000 49,900 48,000 543 27,095,700
20/06/2020 49,000 0.00 ■■ 0.00 49,000 49,000 47,500 7 343,000
19/06/2020 49,000 0.00 ■■ 0.00 49,000 49,000 47,500 7 343,000
18/06/2020 49,000 1.50 3.06 47,500 49,500 47,600 21 1,029,000
17/06/2020 47,500 -0.05 -0.11 47,550 47,500 47,500 160 7,600,000
16/06/2020 47,550 -0.40 -0.84 47,950 47,900 47,550 43 2,044,650
15/06/2020 47,950 0.00 ■■ 0.00 48,000 48,000 47,950 260 12,467,000
13/06/2020 48,000 -1.70 -3.54 49,700 49,700 46,250 77 3,696,000
12/06/2020 48,000 -1.70 -3.54 49,700 49,700 46,250 77 3,696,000
11/06/2020 49,700 -1.00 -2.01 50,700 50,700 48,500 208 10,337,600
10/06/2020 50,700 0.00 ■■ 0.00 50,700 50,700 50,000 31 1,571,700
09/06/2020 50,800 -1.10 -2.17 51,900 51,800 50,700 481 24,434,800
08/06/2020 51,900 1.20 2.31 50,700 51,900 50,000 472 24,496,800
06/06/2020 50,700 0.70 1.38 50,000 51,000 49,500 140 7,098,000
05/06/2020 50,700 0.70 1.38 50,000 51,000 49,500 140 7,098,000
04/06/2020 50,000 1.30 2.60 48,750 52,000 50,000 345 17,250,000
03/06/2020 48,750 3.20 6.56 45,600 48,750 46,000 74 3,607,500
02/06/2020 45,600 -3.40 -7.46 49,000 50,000 45,600 154 7,022,400
01/06/2020 49,000 -2.00 -4.08 51,000 50,800 49,000 204 9,996,000
31/05/2020 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 663 33,813,000
29/05/2020 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 663 33,813,000
28/05/2020 51,000 0.00 ■■ 0.00 51,000 51,600 51,000 113 5,763,000
27/05/2020 51,000 0.80 1.57 50,200 52,900 51,000 1,226 62,526,000
26/05/2020 50,200 1.60 3.19 48,650 51,000 48,650 532 26,706,400
25/05/2020 48,650 3.20 6.58 45,500 48,650 46,900 883 42,957,950
24/05/2020 45,500 1.30 2.86 44,250 46,000 44,900 392 17,836,000
22/05/2020 45,500 1.30 2.86 44,250 46,000 44,900 392 17,836,000
21/05/2020 44,250 0.30 0.68 44,000 45,000 43,500 264 11,682,000
20/05/2020 44,000 0.10 0.23 43,900 44,000 43,400 36 1,584,000
19/05/2020 43,900 0.80 1.82 43,100 44,000 43,200 251 11,018,900
18/05/2020 43,100 -0.90 -2.09 44,000 44,200 43,100 136 5,861,600
17/05/2020 44,000 1.00 2.27 43,000 45,900 43,100 408 17,952,000
15/05/2020 44,000 1.00 2.27 43,000 45,900 43,100 408 17,952,000
14/05/2020 43,000 -0.10 -0.23 43,100 43,100 42,850 83 3,569,000
13/05/2020 43,100 0.40 0.93 42,700 43,100 42,700 105 4,525,500
12/05/2020 42,700 -1.10 -2.58 43,800 43,800 42,500 658 28,096,600
11/05/2020 43,800 -0.20 -0.46 44,000 44,000 42,050 97 4,248,600
10/05/2020 44,000 0.60 1.36 43,400 44,000 41,000 257 11,308,000
08/05/2020 44,000 0.60 1.36 43,400 44,000 41,000 257 11,308,000
07/05/2020 43,400 0.00 ■■ 0.00 43,400 43,400 42,000 122 5,294,800
06/05/2020 43,400 0.20 0.46 43,200 44,000 42,350 54 2,343,600
05/05/2020 43,200 0.00 ■■ 0.00 43,200 43,200 43,200 169 7,300,800
04/05/2020 43,200 -0.60 -1.39 43,800 43,200 43,200 59 2,548,800
01/05/2020 43,800 0.00 ■■ 0.00 43,750 43,900 41,150 77 3,372,600
30/04/2020 43,800 0.00 ■■ 0.00 43,750 43,900 41,150 77 3,372,600
29/04/2020 43,800 0.00 ■■ 0.00 43,750 43,900 41,150 77 3,372,600
28/04/2020 43,750 -0.10 -0.23 43,900 43,900 42,500 150 6,562,500
27/04/2020 43,900 -0.10 -0.23 44,000 44,000 43,400 51 2,238,900
26/04/2020 44,000 0.00 ■■ 0.00 44,000 44,000 41,150 149 6,556,000
24/04/2020 44,000 0.00 ■■ 0.00 44,000 44,000 41,150 149 6,556,000
23/04/2020 44,000 -0.30 -0.68 44,300 45,000 44,000 425 18,700,000
22/04/2020 44,300 0.10 0.23 44,200 44,300 44,000 23 1,018,900
21/04/2020 44,200 -0.30 -0.68 44,500 44,500 44,200 42 1,856,400
20/04/2020 44,500 0.50 1.12 44,000 45,000 43,800 1,260 56,070,000
19/04/2020 44,000 -0.90 -2.05 44,900 45,500 43,700 1,634 71,896,000
17/04/2020 44,000 -0.90 -2.05 44,900 45,500 43,700 1,634 71,896,000
16/04/2020 44,900 2.70 6.01 42,200 45,100 44,000 529 23,752,100
15/04/2020 42,200 -1.40 -3.32 43,600 43,600 42,100 835 35,237,000
14/04/2020 43,600 -1.30 -2.98 44,900 44,100 42,500 259 11,292,400
13/04/2020 44,900 -0.10 -0.22 45,000 44,900 44,900 10 449,000
12/04/2020 45,000 0.00 ■■ 0.00 45,050 45,000 42,200 2 90,000
10/04/2020 45,000 0.00 ■■ 0.00 45,050 45,000 42,200 2 90,000
09/04/2020 45,050 0.00 ■■ 0.00 45,000 45,050 42,000 175 7,883,750
08/04/2020 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 34 1,530,000
07/04/2020 45,000 -2.00 -4.44 47,000 47,950 44,500 47 2,115,000
06/04/2020 47,000 0.50 1.06 46,500 47,000 46,500 50 2,350,000
03/04/2020 46,500 1.50 3.23 45,050 48,000 46,000 6 279,000
02/04/2020 45,050 1.10 2.44 44,000 45,050 41,100 35 1,576,750
01/04/2020 45,050 1.10 2.44 44,000 45,050 41,100 35 1,576,750
31/03/2020 44,000 2.00 4.55 42,000 44,900 40,500 18 792,000
30/03/2020 42,000 -2.60 -6.19 44,600 44,800 42,000 11 462,000
29/03/2020 44,600 2.60 5.83 42,050 44,650 44,500 5 223,000
27/03/2020 44,600 2.60 5.83 42,050 44,650 44,500 5 223,000
26/03/2020 42,050 -2.00 -4.76 44,000 46,950 41,500 368 15,474,400
25/03/2020 44,000 -2.80 -6.36 46,800 44,500 44,000 112 4,928,000
24/03/2020 46,800 3.10 6.62 43,750 46,800 45,000 64 2,995,200
23/03/2020 43,750 -3.30 -7.54 47,000 46,900 43,750 23 1,006,250
22/03/2020 47,000 -1.20 -2.55 48,200 51,000 44,900 130 6,110,000
20/03/2020 47,000 -1.20 -2.55 48,200 51,000 44,900 130 6,110,000
19/03/2020 48,200 -0.10 -0.21 48,300 48,200 45,000 11 530,200
18/03/2020 48,300 2.80 5.80 45,500 48,300 45,450 12 579,600
17/03/2020 45,500 -0.30 -0.66 45,800 48,000 45,000 53 2,411,500
16/03/2020 45,800 -1.70 -3.71 47,500 45,800 45,800 120 5,496,000
14/03/2020 47,500 -0.10 -0.21 47,600 47,600 44,300 690 32,775,000
13/03/2020 47,500 -0.10 -0.21 47,600 47,600 44,300 690 32,775,000
12/03/2020 47,600 -0.50 -1.05 48,100 48,100 44,750 580 27,608,000
11/03/2020 48,100 -0.10 -0.21 48,200 48,200 45,050 90 4,329,000
10/03/2020 48,200 -0.30 -0.62 48,500 48,500 45,200 85 4,097,000
09/03/2020 48,500 -0.30 -0.62 48,800 49,800 48,500 43 2,085,500
07/03/2020 48,800 -2.10 -4.30 50,900 50,400 48,800 25 1,220,000
06/03/2020 48,800 -2.10 -4.30 50,900 50,400 48,800 25 1,220,000
05/03/2020 50,900 -0.10 -0.20 51,000 50,900 48,800 5 254,500
04/03/2020 51,000 -1.50 -2.94 52,500 52,500 50,000 453 23,103,000
03/03/2020 52,500 -1.30 -2.48 53,800 57,300 51,500 50 2,625,000
02/03/2020 53,800 0.00 ■■ 0.00 53,800 53,800 53,800 1 53,800
28/02/2020 53,800 -0.10 -0.19 53,900 54,500 51,200 5 269,000
27/02/2020 53,900 0.00 ■■ 0.00 53,900 56,700 53,900 26 1,401,400
26/02/2020 53,900 2.90 5.38 51,000 53,900 53,900 5 269,500
25/02/2020 51,000 -3.40 -6.67 54,400 51,000 51,000 4 204,000
24/02/2020 54,400 0.00 ■■ 0.00 54,400 54,400 54,400 2 108,800
21/02/2020 54,400 0.30 0.55 54,100 54,400 54,000 2 108,800
20/02/2020 54,100 -1.00 -1.85 55,100 54,200 51,500 31 1,677,100
17/02/2020 55,100 0.00 ■■ 0.00 55,100 55,100 55,100 2 110,200
15/02/2020 55,100 -0.50 -0.91 55,600 55,500 52,200 62 3,416,200
14/02/2020 55,100 -0.50 -0.91 55,600 55,500 52,200 62 3,416,200
13/02/2020 55,600 -0.80 -1.44 56,400 55,600 52,900 4 222,400
12/02/2020 56,400 0.00 ■■ 0.00 56,400 56,400 56,400 2 112,800
11/02/2020 56,400 -0.50 -0.89 56,900 56,900 53,000 125 7,050,000
10/02/2020 56,900 1.70 2.99 55,200 57,000 54,000 123 6,998,700
09/02/2020 55,200 -1.30 -2.36 56,500 55,800 52,700 220 12,144,000
07/02/2020 55,200 -1.30 -2.36 56,500 55,800 52,700 220 12,144,000
06/02/2020 56,500 3.50 6.19 53,000 56,500 56,500 1 56,500
05/02/2020 56,500 3.50 6.19 53,000 56,500 56,500 1 56,500
04/02/2020 53,000 -3.40 -6.42 56,400 53,000 53,000 17 901,000
03/02/2020 56,400 -1.90 -3.37 58,300 56,400 55,000 24 1,353,600
02/02/2020 58,300 -0.40 -0.69 58,700 60,000 57,000 41 2,390,300
31/01/2020 58,300 -0.40 -0.69 58,700 60,000 57,000 41 2,390,300
30/01/2020 58,700 -1.20 -2.04 59,900 59,300 58,500 9 528,300
29/01/2020 59,900 2.10 3.51 57,800 59,900 59,900 3 179,700
28/01/2020 59,900 2.10 3.51 57,800 59,900 59,900 3 179,700
27/01/2020 59,900 2.10 3.51 57,800 59,900 59,900 3 179,700
26/01/2020 59,900 2.10 3.51 57,800 59,900 59,900 3 179,700
24/01/2020 59,900 2.10 3.51 57,800 59,900 59,900 3 179,700
23/01/2020 59,900 2.10 3.51 57,800 59,900 59,900 3 179,700
22/01/2020 59,900 2.10 3.51 57,800 59,900 59,900 3 179,700
21/01/2020 57,800 2.70 4.67 55,100 57,800 57,800 10 578,000
17/01/2020 55,100 -1.40 -2.54 56,500 58,900 55,100 20 1,102,000
16/01/2020 56,500 -3.30 -5.84 59,800 59,500 56,500 2,360 133,340,000
15/01/2020 59,800 0.00 ■■ 0.00 59,800 59,800 59,800 30 1,794,000
14/01/2020 59,800 3.20 5.35 56,600 59,800 59,600 40 2,392,000
13/01/2020 56,600 -1.60 -2.83 58,200 59,800 56,600 67 3,792,200
10/01/2020 58,200 -1.20 -2.06 59,400 58,200 57,800 8 465,600
09/01/2020 59,400 0.00 ■■ 0.00 59,400 59,400 59,400 2 118,800
07/01/2020 59,400 0.10 0.17 59,300 59,400 58,000 11 653,400
06/01/2020 59,300 0.90 1.52 58,400 59,300 58,700 19 1,126,700
02/01/2020 58,400 0.20 0.34 58,200 58,400 57,800 100 5,840,000
31/12/2019 58,200 -0.30 -0.52 58,500 59,900 58,200 51 2,968,200
30/12/2019 58,500 -3.00 -5.13 61,500 61,000 58,500 39 2,281,500
27/12/2019 61,500 2.50 4.07 59,000 61,500 61,500 7 430,500
26/12/2019 59,000 -1.00 -1.69 60,000 61,000 59,000 52 3,068,000
25/12/2019 60,000 -1.00 -1.67 61,000 60,000 57,000 105 6,300,000
24/12/2019 61,000 -0.80 -1.31 61,800 61,000 59,500 3 183,000
23/12/2019 61,800 -0.70 -1.13 62,500 62,400 59,000 25 1,545,000
20/12/2019 62,500 2.50 4.00 60,000 62,500 61,000 30 1,875,000
19/12/2019 60,000 -2.70 -4.50 62,700 60,100 60,000 56 3,360,000
18/12/2019 62,700 0.20 0.32 62,500 63,600 60,500 31 1,943,700
17/12/2019 62,500 1.50 2.40 61,000 62,500 62,500 2 125,000
13/12/2019 61,000 0.20 0.33 60,800 61,000 60,900 44 2,684,000
12/12/2019 60,800 0.30 0.49 60,500 63,400 60,500 19 1,155,200
11/12/2019 60,500 0.40 0.66 60,100 62,800 60,500 5 302,500
10/12/2019 60,100 -2.40 -3.99 62,500 64,000 60,100 3 180,300
09/12/2019 62,500 1.50 2.40 61,000 62,500 61,000 19 1,187,500
06/12/2019 61,000 -1.30 -2.13 62,300 61,000 61,000 16 976,000
05/12/2019 62,300 -0.10 -0.16 62,400 62,300 59,400 3 186,900
02/12/2019 62,400 1.90 3.04 60,500 62,400 56,600 3 187,200
29/11/2019 60,500 -0.90 -1.49 61,400 60,500 60,500 6 363,000
28/11/2019 61,400 -0.20 -0.33 61,600 61,500 61,400 3 184,200
27/11/2019 61,400 -0.20 -0.33 61,600 61,500 61,400 3 184,200
26/11/2019 61,600 0.20 0.32 61,400 61,600 61,600 2 123,200
22/11/2019 61,400 0.00 ■■ 0.00 61,400 61,400 59,000 17 1,043,800
21/11/2019 61,400 1.10 1.79 60,300 61,400 61,400 1 61,400
20/11/2019 61,400 1.10 1.79 60,300 61,400 61,400 1 61,400
19/11/2019 60,300 -2.10 -3.48 62,400 60,800 58,200 51 3,075,300
13/11/2019 62,400 -0.90 -1.44 63,300 62,400 60,100 6 374,400
08/11/2019 63,300 0.00 ■■ 0.00 63,300 63,300 62,000 100 6,330,000
07/11/2019 63,300 2.40 3.79 60,900 63,300 63,300 1 63,300
06/11/2019 60,900 0.20 0.33 60,700 63,800 60,800 32 1,948,800
05/11/2019 60,700 0.10 0.16 60,600 63,100 60,700 2 121,400
04/11/2019 60,600 -2.70 -4.46 63,300 62,200 60,600 13 787,800
03/11/2019 63,300 1.90 3.00 61,400 63,300 61,400 9 569,700
01/11/2019 63,300 1.90 3.00 61,400 63,300 61,400 9 569,700
31/10/2019 61,400 0.00 ■■ 0.00 61,400 61,400 61,400 2 122,800
30/10/2019 61,400 -3.00 -4.89 64,400 65,400 61,400 77 4,727,800
28/10/2019 64,400 -2.60 -4.04 67,000 65,000 64,400 19 1,223,600
25/10/2019 67,000 4.00 5.97 63,000 67,000 64,000 5 335,000
23/10/2019 63,000 0.10 0.16 62,900 63,000 63,000 1 63,000
22/10/2019 62,900 -0.50 -0.79 63,400 63,400 61,500 11 691,900
18/10/2019 63,400 0.90 1.42 62,500 64,000 60,000 41 2,599,400
17/10/2019 62,500 -1.00 -1.60 63,500 64,400 62,500 10 625,000
16/10/2019 63,500 0.50 0.79 63,000 63,500 63,500 1 63,500
15/10/2019 63,000 -0.10 -0.16 63,100 63,000 63,000 3 189,000
14/10/2019 63,100 -0.10 -0.16 63,200 63,100 61,100 6 378,600
11/10/2019 63,200 0.00 ■■ 0.00 63,200 63,200 63,000 9 568,800
10/10/2019 63,200 0.40 0.63 62,800 63,200 63,200 1 63,200
09/10/2019 63,200 0.40 0.63 62,800 63,200 63,200 1 63,200
08/10/2019 62,800 0.20 0.32 62,600 63,800 62,700 3 188,400
07/10/2019 62,600 -1.40 -2.24 64,000 64,000 62,600 11 688,600
04/10/2019 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 1 64,000
03/10/2019 64,000 -0.40 -0.63 64,400 64,800 62,600 4 256,000
02/10/2019 64,400 2.30 3.57 62,100 64,400 62,400 29 1,867,600
01/10/2019 62,100 -0.40 -0.64 62,500 62,900 62,100 21 1,304,100
30/09/2019 62,500 -1.00 -1.60 63,500 62,500 62,000 13 812,500
27/09/2019 63,500 -1.20 -1.89 64,700 63,500 63,500 8 508,000
26/09/2019 64,700 3.60 5.56 61,100 64,700 61,100 2 129,400
25/09/2019 61,100 -3.10 -5.07 64,200 63,300 61,000 79 4,826,900
19/09/2019 64,200 0.50 0.78 63,700 64,200 64,200 1 64,200
18/09/2019 63,700 -0.60 -0.94 64,300 63,700 61,500 27 1,719,900
17/09/2019 64,300 -0.40 -0.62 64,700 64,300 64,300 2 128,600
16/09/2019 64,700 1.00 1.55 63,700 64,700 64,700 1 64,700
13/09/2019 63,700 0.00 ■■ 0.00 63,700 63,700 60,200 153 9,746,100
12/09/2019 63,700 -2.20 -3.45 65,900 63,700 63,700 2 127,400
11/09/2019 65,900 3.50 5.31 62,400 65,900 65,900 1 65,900
10/09/2019 62,400 0.10 0.16 62,300 62,500 62,400 24 1,497,600
09/09/2019 62,300 -0.30 -0.48 62,600 64,200 62,300 23 1,432,900
06/09/2019 62,600 -3.30 -5.27 65,900 62,600 62,600 1 62,600
30/08/2019 65,900 0.40 0.61 65,500 65,900 65,900 2 131,800
28/08/2019 65,500 1.00 1.53 64,500 65,500 62,000 101 6,615,500
27/08/2019 64,500 -2.30 -3.57 66,800 64,500 64,500 1 64,500
26/08/2019 66,800 0.00 ■■ 0.00 66,800 66,900 66,800 2 133,600
23/08/2019 66,800 0.30 0.45 66,500 66,800 63,900 34 2,271,200
22/08/2019 66,500 0.70 1.05 65,800 66,500 65,000 12 798,000
21/08/2019 65,800 0.00 ■■ 0.00 65,800 65,800 65,800 3 197,400
20/08/2019 65,800 1.80 2.74 64,000 66,000 63,500 25 1,645,000
19/08/2019 64,000 -2.30 -3.59 66,300 66,300 64,000 22 1,408,000
16/08/2019 66,300 -0.20 -0.30 66,500 66,400 66,000 59 3,911,700
15/08/2019 66,500 0.70 1.05 65,800 66,500 66,500 2 133,000
14/08/2019 65,800 1.60 2.43 64,200 65,800 65,700 12 789,600
13/08/2019 64,200 -1.80 -2.80 66,000 65,900 64,200 19 1,219,800
12/08/2019 66,000 3.00 4.55 63,000 66,000 66,000 1 66,000
09/08/2019 63,000 -2.20 -3.49 65,200 63,000 63,000 1 63,000
08/08/2019 65,200 -0.30 -0.46 65,500 65,200 62,000 36 2,347,200
07/08/2019 65,500 1.50 2.29 64,000 65,500 65,500 1 65,500
06/08/2019 64,000 -1.00 -1.56 65,000 64,000 64,000 2 128,000
05/08/2019 65,000 -1.10 -1.69 66,100 66,000 65,000 18 1,170,000
02/08/2019 66,100 -0.40 -0.61 66,500 66,100 66,000 11 727,100
01/08/2019 66,500 -0.40 -0.60 66,900 66,500 66,500 4 266,000
31/07/2019 66,900 -0.10 -0.15 67,000 66,900 64,100 5 334,500
30/07/2019 67,000 -0.80 -1.19 67,800 67,000 67,000 2 134,000
26/07/2019 67,800 -0.10 -0.15 67,900 67,800 66,500 2 135,600
25/07/2019 67,900 -0.60 -0.88 68,500 68,500 67,700 61 4,141,900
24/07/2019 68,500 0.90 1.31 67,600 68,500 68,500 1 68,500
23/07/2019 67,600 0.00 ■■ 0.00 67,600 67,600 67,600 5 338,000
19/07/2019 67,600 -0.30 -0.44 67,900 67,600 64,700 49 3,312,400
18/07/2019 67,900 0.10 0.15 67,800 67,900 67,800 107 7,265,300
17/07/2019 67,800 1.30 1.92 66,500 67,800 66,500 19 1,288,200
16/07/2019 66,500 1.30 1.95 65,200 66,800 64,000 61 4,056,500
15/07/2019 65,200 3.90 5.98 61,300 65,200 62,800 67 4,368,400
11/07/2019 61,300 -2.70 -4.40 64,000 62,100 60,100 147 9,011,100
09/07/2019 64,000 2.30 3.59 61,700 64,000 64,000 1 64,000
08/07/2019 61,700 -2.70 -4.38 64,400 61,700 61,700 1 61,700
05/07/2019 64,400 -0.60 -0.93 65,000 64,400 60,500 217 13,974,800
02/07/2019 65,000 -1.10 -1.69 66,100 65,700 64,000 62 4,030,000
01/07/2019 66,100 -1.20 -1.82 67,300 66,100 63,500 151 9,981,100
27/06/2019 67,300 3.80 5.65 63,500 67,300 67,300 1 67,300
26/06/2019 63,500 -3.40 -5.35 66,900 71,500 63,500 52 3,302,000
25/06/2019 66,900 -0.10 -0.15 67,000 67,000 66,900 101 6,756,900
24/06/2019 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 1 67,000
21/06/2019 67,000 3.30 4.93 63,700 67,000 67,000 1 67,000
20/06/2019 67,000 3.30 4.93 63,700 67,000 67,000 1 67,000
19/06/2019 63,700 -2.80 -4.40 66,500 67,900 63,700 111 7,070,700
18/06/2019 66,500 0.00 ■■ 0.00 66,500 66,500 66,400 10 665,000
17/06/2019 66,500 0.00 ■■ 0.00 66,500 66,500 66,400 10 665,000
16/06/2019 66,500 1.00 1.50 65,500 66,500 66,500 1 66,500
14/06/2019 66,500 1.00 1.50 65,500 66,500 66,500 1 66,500
13/06/2019 65,500 0.50 0.76 65,000 65,500 64,500 27 1,768,500
11/06/2019 65,000 1.00 1.54 64,000 65,000 64,000 39 2,535,000
10/06/2019 64,000 -0.40 -0.63 64,400 64,000 64,000 54 3,456,000
09/06/2019 64,400 -0.10 -0.16 64,500 64,400 64,000 9 579,600
07/06/2019 64,400 -0.10 -0.16 64,500 64,400 64,000 9 579,600
06/06/2019 64,500 -0.50 -0.78 65,000 64,500 63,000 39 2,515,500
05/06/2019 65,000 1.00 1.54 64,000 65,000 63,200 5 325,000
04/06/2019 64,000 -1.00 -1.56 65,000 65,000 63,000 53 3,392,000
03/06/2019 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 2 130,000
02/06/2019 65,000 0.00 ■■ 0.00 65,000 65,000 64,000 22 1,430,000
31/05/2019 65,000 0.00 ■■ 0.00 65,000 65,000 64,000 22 1,430,000
30/05/2019 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 3 195,000
29/05/2019 65,000 -0.20 -0.31 65,200 65,200 65,000 21 1,365,000
28/05/2019 65,000 -0.20 -0.31 65,200 65,200 65,000 21 1,365,000
27/05/2019 65,200 0.20 0.31 65,000 65,200 65,200 1 65,200
26/05/2019 65,200 0.20 0.31 65,000 65,200 65,200 1 65,200
24/05/2019 65,200 0.20 0.31 65,000 65,200 65,200 1 65,200
23/05/2019 65,000 0.00 ■■ 0.00 65,000 65,200 65,000 7 455,000
22/05/2019 65,000 -0.40 -0.62 65,400 65,000 65,000 16 1,040,000
21/05/2019 65,400 0.90 1.38 64,500 65,400 65,400 1 65,400
20/05/2019 64,500 -0.40 -0.62 64,900 65,000 64,500 33 2,128,500
19/05/2019 64,900 0.00 ■■ 0.00 64,900 64,900 64,000 103 6,684,700
17/05/2019 64,900 0.00 ■■ 0.00 64,900 64,900 64,000 103 6,684,700
16/05/2019 64,900 -0.10 -0.15 65,000 64,900 64,100 28 1,817,200
15/05/2019 65,000 0.00 ■■ 0.00 65,000 65,000 63,500 11 715,000
14/05/2019 65,000 0.00 ■■ 0.00 65,000 65,000 63,500 11 715,000
13/05/2019 65,000 -0.50 -0.77 65,500 65,100 64,500 41 2,665,000
12/05/2019 65,500 0.10 0.15 65,400 65,600 65,500 150 9,825,000
10/05/2019 65,500 0.10 0.15 65,400 65,600 65,500 150 9,825,000
09/05/2019 65,400 -0.10 -0.15 65,500 66,200 65,000 16 1,046,400
08/05/2019 65,400 -0.10 -0.15 65,500 66,200 65,000 16 1,046,400
07/05/2019 65,500 -1.10 -1.68 66,600 66,600 65,500 7 458,500
06/05/2019 66,600 0.00 ■■ 0.00 66,600 66,600 66,600 11 732,600
05/05/2019 66,600 1.60 2.40 65,000 66,600 65,000 9 599,400
03/05/2019 66,600 1.60 2.40 65,000 66,600 65,000 9 599,400
02/05/2019 65,000 0.00 ■■ 0.00 65,000 65,500 65,000 3 195,000
01/05/2019 65,000 -2.50 -3.85 67,500 66,500 64,500 9 585,000
30/04/2019 65,000 -2.50 -3.85 67,500 66,500 64,500 9 585,000
29/04/2019 65,000 -2.50 -3.85 67,500 66,500 64,500 9 585,000
28/04/2019 65,000 -2.50 -3.85 67,500 66,500 64,500 9 585,000
26/04/2019 65,000 -2.50 -3.85 67,500 66,500 64,500 9 585,000
25/04/2019 67,500 0.60 0.89 66,900 67,500 67,500 1 67,500
24/04/2019 66,900 -0.30 -0.45 67,200 66,900 64,400 15 1,003,500
23/04/2019 67,200 0.10 0.15 67,100 67,200 64,400 33 2,217,600
22/04/2019 67,100 -0.20 -0.30 67,300 67,100 66,800 19 1,274,900
19/04/2019 72,500 4.70 6.48 67,800 72,500 72,000 2,300 166,750,000
18/04/2019 67,300 -1.20 -1.78 68,500 67,900 64,200 7 471,100
17/04/2019 68,500 3.20 4.67 65,300 69,000 67,800 38 2,603,000
16/04/2019 65,300 1.30 1.99 64,000 67,000 64,200 11 718,300
15/04/2019 64,000 0.70 1.09 63,300 64,900 63,200 30 1,920,000
12/04/2019 64,000 0.70 1.09 63,300 64,900 63,200 30 1,920,000
11/04/2019 63,300 -3.50 -5.53 66,800 63,300 63,300 1 63,300
10/04/2019 66,800 -0.70 -1.05 67,500 66,900 63,100 7 467,600
09/04/2019 67,500 2.50 3.70 65,000 68,500 64,000 5 337,500
08/04/2019 65,000 0.10 0.15 64,900 65,500 62,900 39 2,535,000
05/04/2019 64,900 -0.60 -0.92 65,500 64,900 64,000 27 1,752,300
04/04/2019 65,900 -2.10 -3.19 68,000 65,900 65,900 10 659,000
03/04/2019 65,500 0.80 1.22 64,700 65,500 65,500 1 65,500
02/04/2019 64,700 0.70 1.08 64,000 65,000 64,700 2 129,400
01/04/2019 64,000 1.10 1.72 62,900 66,000 61,600 27 1,728,000
31/03/2019 78,000 1.50 1.92 76,500 78,000 78,000 10 780,000
29/03/2019 62,900 -1.00 -1.59 63,900 64,500 62,900 11 691,900
28/03/2019 63,900 0.00 ■■ 0.00 63,900 64,700 62,800 14 894,600
27/03/2019 66,800 -1.90 -2.84 68,700 66,900 64,000 540 36,072,000
26/03/2019 63,900 0.00 ■■ 0.00 63,900 65,500 63,900 11 702,900
25/03/2019 63,900 -0.20 -0.31 64,100 64,800 63,900 19 1,214,100
22/03/2019 64,100 0.00 ■■ 0.00 64,100 66,500 64,100 308 19,742,800
21/03/2019 64,100 -2.70 -4.21 66,800 67,600 63,800 38 2,435,800
20/03/2019 70,500 -5.20 -7.38 75,700 70,500 70,500 60 4,230,000
19/03/2019 66,800 -1.10 -1.65 67,900 66,800 65,000 239 15,965,200
18/03/2019 67,800 0.80 1.18 67,000 67,800 67,700 50 3,390,000
15/03/2019 67,900 1.10 1.62 66,800 69,000 63,300 80 5,432,000
14/03/2019 66,800 3.80 5.69 63,000 66,800 66,800 1 66,800
13/03/2019 63,000 -3.50 -5.56 66,500 66,500 62,100 27 1,701,000
12/03/2019 66,500 0.20 0.30 66,300 66,500 65,000 51 3,391,500
11/03/2019 66,300 -1.40 -2.11 67,700 67,700 63,000 15 994,500
08/03/2019 67,700 3.00 4.43 64,700 68,000 65,700 12 812,400
07/03/2019 64,700 0.60 0.93 64,100 64,700 64,000 27 1,746,900
06/03/2019 64,100 -0.40 -0.62 64,500 64,900 64,100 29 1,858,900
05/03/2019 64,500 0.50 0.78 64,000 64,600 64,000 13 838,500
04/03/2019 64,000 -2.80 -4.38 66,800 65,500 63,100 54 3,456,000
01/03/2019 66,800 -0.10 -0.15 66,900 66,800 66,000 2 133,600
28/02/2019 66,900 0.70 1.05 66,200 66,900 66,900 1 66,900
27/02/2019 66,200 -0.70 -1.06 66,900 66,200 63,000 149 9,863,800
26/02/2019 66,900 0.00 ■■ 0.00 66,900 68,000 66,900 152 10,168,800
25/02/2019 66,900 -0.10 -0.15 67,000 67,000 64,000 10 669,000
22/02/2019 67,000 -1.00 -1.49 68,000 67,400 64,000 13 871,000
21/02/2019 68,000 2.00 2.94 66,000 68,000 68,000 1 68,000
20/02/2019 66,000 -1.00 -1.52 67,000 66,000 66,000 10 660,000
19/02/2019 67,000 -0.60 -0.90 67,600 72,300 67,000 54 3,618,000
18/02/2019 67,600 -0.10 -0.15 67,700 68,000 67,600 16 1,081,600
15/02/2019 67,700 1.70 2.51 66,000 68,000 66,000 9 609,300
14/02/2019 66,000 1.00 1.52 65,000 68,000 66,000 72 4,752,000
13/02/2019 65,000 -1.00 -1.54 66,000 69,000 65,000 10 650,000
12/02/2019 66,000 3.20 4.85 62,800 66,000 66,000 3 198,000
11/02/2019 62,800 -3.50 -5.57 66,300 68,000 62,800 3 188,400
01/02/2019 66,300 -0.30 -0.45 66,600 66,300 65,000 56 3,712,800
31/01/2019 66,600 -0.20 -0.30 66,800 67,000 66,600 6 399,600
30/01/2019 66,600 -0.20 -0.30 66,800 67,000 66,600 6 399,600
29/01/2019 66,800 1.00 1.50 65,800 66,800 65,000 20 1,336,000
28/01/2019 65,800 3.80 5.78 62,000 65,800 65,000 2 131,600
25/01/2019 62,000 -3.00 -4.84 65,000 69,000 62,000 9 558,000
24/01/2019 65,000 1.00 1.54 64,000 65,000 62,900 56,000 3,640,000,000
23/01/2019 64,000 -1.00 -1.56 65,000 69,000 64,000 12,000 768,000,000
22/01/2019 65,000 -2.50 -3.85 67,500 65,000 65,000 1,000 65,000,000
21/01/2019 67,500 -0.30 -0.44 67,800 67,700 63,100 3,700 249,750,000
19/01/2019 72,500 5.50 7.59 67,000 67,800 67,700 2,300 166,750,000
18/01/2019 67,800 0.80 1.18 67,000 67,800 67,700 50 3,390,000
17/01/2019 67,000 -1.00 -1.49 68,000 68,500 67,000 20 1,340,000
16/01/2019 68,000 1.00 1.47 67,000 68,000 68,000 10 680,000
15/01/2019 67,000 -0.50 -0.75 67,500 67,500 67,000 270 18,090,000
14/01/2019 67,500 1.80 2.67 65,700 67,500 67,000 130 8,775,000
11/01/2019 65,700 -1.30 -1.98 67,000 66,500 65,700 340 22,338,000
10/01/2019 67,000 -3.00 -4.48 67,000 67,000 64,000 250 16,750,000
09/01/2019 67,000 1.00 1.49 67,000 68,000 67,000 20 1,340,000
08/01/2019 67,000 -2.90 -4.33 69,900 67,400 65,200 100 6,700,000
07/01/2019 69,900 4.00 5.72 65,900 69,900 69,900 50 3,495,000
06/01/2019 65,900 -2.10 -3.19 68,000 65,900 65,900 10 659,000
04/01/2019 65,900 -2.10 -3.19 68,000 65,900 65,900 10 659,000
02/01/2019 68,000 -1.70 -2.50 69,700 68,000 67,900 360 24,480,000
29/12/2018 69,700 2.90 4.16 66,800 69,700 69,700 70 4,879,000
28/12/2018 69,700 2.90 4.16 66,800 69,700 69,700 70 4,879,000
27/12/2018 66,800 -1.90 -2.84 68,700 66,900 64,000 540 36,072,000
26/12/2018 68,700 -0.30 -0.44 69,000 69,900 68,700 60 4,122,000
25/12/2018 69,000 -0.60 -0.87 69,600 69,000 69,000 20 1,380,000
24/12/2018 69,600 2.60 3.74 67,000 69,900 69,400 40 2,784,000
23/12/2018 67,000 -3.50 -5.22 70,500 67,000 66,500 840 56,280,000
21/12/2018 67,000 -3.50 -5.22 70,500 67,000 66,500 840 56,280,000
20/12/2018 70,500 -5.20 -7.38 75,700 70,500 70,500 60 4,230,000
19/12/2018 75,700 -0.30 -0.40 76,000 75,700 75,700 40 3,028,000
18/12/2018 76,000 3.00 3.95 73,000 76,000 76,000 10 760,000
17/12/2018 73,000 -0.10 -0.14 73,100 73,800 73,000 370 27,010,000
14/12/2018 73,100 -3.80 -5.20 76,900 78,000 73,100 840 61,404,000
11/12/2018 76,900 -0.20 -0.26 77,100 76,900 76,900 30 2,307,000
10/12/2018 77,100 -0.10 -0.13 77,200 77,100 77,100 10 771,000
09/12/2018 77,200 -0.10 -0.13 77,300 77,200 77,000 20 1,544,000
07/12/2018 77,200 -0.10 -0.13 77,300 77,200 77,000 20 1,544,000
06/12/2018 77,300 0.00 ■■ 0.00 77,300 77,300 77,300 20 1,546,000
05/12/2018 77,300 0.10 0.13 77,200 77,500 73,000 590 45,607,000
04/12/2018 77,400 4.80 6.20 72,600 77,400 77,400 10 774,000
03/12/2018 72,600 -5.40 -7.44 78,000 72,600 72,600 500 36,300,000
30/11/2018 78,000 1.50 1.92 76,500 78,000 78,000 10 780,000
29/11/2018 76,500 -2.50 -3.27 79,000 76,500 74,000 40 3,060,000
28/11/2018 79,000 0.00 ■■ 0.00 79,000 79,000 79,000 20 1,580,000
27/11/2018 79,000 0.00 ■■ 0.00 79,000 79,000 79,000 210 16,590,000
26/11/2018 79,000 2.00 2.53 77,000 79,000 79,000 10 790,000
23/11/2018 77,000 -5.00 -6.49 77,000 77,000 72,000 710 54,670,000
22/11/2018 77,000 0.20 0.26 76,800 77,500 77,000 70 5,390,000
21/11/2018 76,800 0.20 0.26 76,800 77,000 76,800 1,290 99,072,000
20/11/2018 76,800 2.30 2.99 74,500 76,800 74,500 210 16,128,000
19/11/2018 74,500 2.00 2.68 72,500 74,500 74,500 10 745,000
16/11/2018 74,500 2.00 2.68 72,500 74,500 74,500 10 745,000
15/11/2018 72,500 -2.50 -3.45 75,000 73,200 72,500 400 29,000,000
14/11/2018 75,000 2.90 3.87 72,100 76,700 72,200 200 15,000,000
13/11/2018 72,100 0.10 0.14 72,000 73,900 72,100 30 2,163,000
12/11/2018 72,000 -3.50 -4.86 75,500 72,000 72,000 40 2,880,000
09/11/2018 75,500 -0.50 -0.66 76,000 75,500 73,000 180 13,590,000
08/11/2018 76,000 3.50 4.61 72,500 77,000 76,000 20 1,520,000
07/11/2018 72,500 -4.50 -6.21 77,000 73,000 72,000 320 23,200,000
06/11/2018 77,000 2.50 3.25 74,500 77,000 77,000 30 2,310,000
05/11/2018 74,500 4.30 5.77 70,200 74,500 74,500 10 745,000
04/11/2018 70,200 -4.80 -6.84 75,000 70,200 70,200 540 37,908,000
02/11/2018 70,200 -4.80 -6.84 75,000 70,200 70,200 540 37,908,000
01/11/2018 75,000 1.10 1.47 73,900 76,000 75,000 230 17,250,000
31/10/2018 73,900 -0.20 -0.27 74,100 73,900 71,200 100 7,390,000
30/10/2018 74,100 1.00 1.35 73,100 74,100 68,600 20 1,482,000
29/10/2018 73,100 2.10 2.87 71,000 73,100 73,100 10 731,000
28/10/2018 71,000 -4.60 -6.48 75,600 71,000 71,000 10 710,000
26/10/2018 71,000 -4.60 -6.48 75,600 71,000 71,000 10 710,000
25/10/2018 75,600 0.40 0.53 75,200 75,600 70,000 60 4,536,000
24/10/2018 75,200 -4.80 -6.38 80,000 79,000 75,200 490 36,848,000
23/10/2018 80,000 3.00 3.75 77,000 80,000 73,600 70 5,600,000
22/10/2018 77,000 -1.50 -1.95 78,500 77,000 77,000 40 3,080,000
19/10/2018 78,500 0.00 ■■ 0.00 78,500 78,500 78,500 30 2,355,000
18/10/2018 78,500 2.10 2.68 76,400 78,500 78,500 10 785,000
17/10/2018 78,500 2.10 2.68 76,400 78,500 78,500 10 785,000
16/10/2018 76,400 -0.60 -0.79 77,000 76,400 72,000 200 15,280,000
15/10/2018 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 10 770,000
13/10/2018 77,000 1.50 1.95 75,500 77,000 77,000 40 3,080,000
12/10/2018 77,000 1.50 1.95 75,500 77,000 77,000 40 3,080,000
11/10/2018 75,500 1.00 1.32 74,500 78,000 70,600 260 19,630,000
10/10/2018 74,500 -0.10 -0.13 74,600 76,500 74,500 20 1,490,000
09/10/2018 74,600 -3.90 -5.23 78,500 77,400 74,000 280 20,888,000
04/10/2018 78,500 4.50 5.73 74,000 79,000 75,000 120 9,420,000
03/10/2018 74,000 -5.50 -7.43 79,500 80,000 74,000 400 29,600,000
02/10/2018 79,500 -0.20 -0.25 79,700 79,700 79,500 1,020 81,090,000
01/10/2018 79,500 -0.20 -0.25 79,700 79,700 79,500 1,020 81,090,000
30/09/2018 79,700 -0.10 -0.13 79,800 79,700 79,700 20 1,594,000
28/09/2018 79,700 -0.10 -0.13 79,800 79,700 79,700 20 1,594,000
27/09/2018 79,800 -0.20 -0.25 80,000 79,800 76,000 20 1,596,000
26/09/2018 80,000 2.00 2.50 78,000 80,000 80,000 10 800,000
25/09/2018 78,000 -1.50 -1.92 79,500 81,000 78,000 60 4,680,000
24/09/2018 79,500 0.40 0.50 79,100 80,500 73,600 310 24,645,000
23/09/2018 79,100 0.10 0.13 79,100 79,200 79,100 80 6,328,000
21/09/2018 79,100 0.10 0.13 79,100 79,200 79,100 80 6,328,000
20/09/2018 79,100 0.00 ■■ 0.00 79,100 79,100 79,100 50 3,955,000
19/09/2018 79,100 4.40 5.56 74,700 79,900 76,900 1,610 127,351,000
18/09/2018 74,700 -2.30 -3.08 77,000 74,700 72,500 230 17,181,000
17/09/2018 77,000 -1.10 -1.43 78,100 77,000 75,000 50 3,850,000
14/09/2018 78,100 4.10 5.25 74,000 79,100 78,000 110 8,591,000
13/09/2018 74,000 3.80 5.14 70,200 74,500 70,100 180 13,320,000
12/09/2018 70,200 3.70 5.27 70,200 74,300 70,100 320 22,464,000
11/09/2018 70,200 -2.90 -4.13 73,100 74,900 70,200 70 4,914,000
10/09/2018 73,100 -3.90 -5.34 77,000 79,000 73,100 30 2,193,000
09/09/2018 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 20 1,540,000
07/09/2018 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 20 1,540,000
06/09/2018 77,000 -0.50 -0.65 77,500 77,000 72,100 530 40,810,000
05/09/2018 77,500 -2.50 -3.23 80,000 78,000 74,400 290 22,475,000
04/09/2018 80,000 -5.60 -7.00 80,000 80,000 74,400 220 17,600,000
02/09/2018 80,000 4.00 5.00 76,000 80,000 78,800 570 45,600,000
31/08/2018 80,000 4.00 5.00 76,000 80,000 78,800 570 45,600,000
30/08/2018 76,000 -3.70 -4.87 79,700 76,000 74,800 680 51,680,000
26/08/2018 79,700 -0.10 -0.13 79,800 80,000 76,000 100 7,970,000
24/08/2018 79,700 -0.10 -0.13 79,800 80,000 76,000 100 7,970,000
23/08/2018 79,800 1.30 1.63 78,500 80,500 79,800 20 1,596,000
22/08/2018 78,500 -0.50 -0.64 79,000 78,500 75,000 130 10,205,000
21/08/2018 79,000 0.80 1.01 78,200 80,000 75,000 150 11,850,000
20/08/2018 78,200 0.40 0.51 77,800 80,000 78,000 80 6,256,000
17/08/2018 77,800 3.80 4.88 74,000 77,900 74,000 210 16,338,000
16/08/2018 74,000 1.30 1.76 72,700 74,000 73,500 290 21,460,000
15/08/2018 72,700 -0.20 -0.28 72,700 72,700 72,500 430 31,261,000
14/08/2018 72,700 0.30 0.41 72,400 73,900 70,800 460 33,442,000
13/08/2018 72,400 1.40 1.93 71,000 72,500 72,400 20 1,448,000
10/08/2018 71,000 -1.00 -1.41 72,000 71,000 71,000 10 710,000
09/08/2018 72,000 2.30 3.19 69,700 72,500 70,000 100 7,200,000
08/08/2018 69,700 -1.90 -2.73 71,600 73,000 69,700 2,380 165,886,000
07/08/2018 71,600 -0.40 -0.56 72,000 72,000 71,600 140 10,024,000
06/08/2018 72,000 2.30 3.19 69,700 72,000 69,700 810 58,320,000
05/08/2018 69,700 -0.20 -0.29 69,900 70,600 69,700 130 9,061,000
03/08/2018 69,700 -0.20 -0.29 69,900 70,600 69,700 130 9,061,000
02/08/2018 69,900 0.90 1.29 69,000 71,400 65,000 140 9,786,000
01/08/2018 69,000 0.10 0.14 68,900 69,800 69,000 120 8,280,000
31/07/2018 68,900 -0.10 -0.15 69,000 69,800 68,900 230 15,847,000
30/07/2018 69,000 0.10 0.14 68,900 70,000 69,000 420 28,980,000
29/07/2018 68,900 -0.50 -0.73 69,400 69,800 68,900 280 19,292,000
27/07/2018 68,900 -0.50 -0.73 69,400 69,800 68,900 280 19,292,000
26/07/2018 69,400 -1.00 -1.44 70,400 70,000 69,400 100 6,940,000
25/07/2018 70,400 0.50 0.71 69,900 70,500 67,000 330 23,232,000
24/07/2018 69,900 0.60 0.86 69,300 69,900 69,900 30 2,097,000
23/07/2018 69,300 -3.70 -5.34 73,000 70,600 68,000 1,860 128,898,000
20/07/2018 73,000 4.00 5.48 69,000 73,000 69,500 420 30,660,000
19/07/2018 69,000 -2.90 -4.20 71,900 69,800 68,100 340 23,460,000
18/07/2018 71,900 -0.70 -0.97 72,600 72,100 68,000 1,390 99,941,000
17/07/2018 72,600 -0.30 -0.41 72,900 72,600 72,300 280 20,328,000
16/07/2018 72,900 0.90 1.23 72,000 73,000 72,000 90 6,561,000
15/07/2018 72,000 0.30 0.42 71,700 74,600 66,900 1,200 86,400,000
13/07/2018 72,000 0.30 0.42 71,700 74,600 66,900 1,200 86,400,000
12/07/2018 71,700 -5.30 -7.39 77,000 74,800 71,700 740 53,058,000
11/07/2018 77,000 2.60 3.38 74,400 77,000 69,400 200 15,400,000
10/07/2018 74,400 -5.50 -7.39 79,900 78,000 74,400 600 44,640,000
09/07/2018 79,900 -2.00 -2.50 81,900 79,900 76,200 670 53,533,000
08/07/2018 81,900 2.10 2.56 79,800 82,000 81,900 20 1,638,000
06/07/2018 81,900 2.10 2.56 79,800 82,000 81,900 20 1,638,000
05/07/2018 79,800 4.00 5.01 75,800 81,100 71,000 810 64,638,000
04/07/2018 75,800 -0.50 -0.66 76,300 80,000 71,000 690 52,302,000
03/07/2018 76,300 -5.70 -7.47 82,000 76,800 76,300 110 8,393,000
02/07/2018 82,000 1.10 1.34 80,900 84,400 82,000 70 5,740,000
01/07/2018 80,900 4.90 6.06 76,000 0 0 890 72,001,000
29/06/2018 80,900 4.90 6.06 76,000 81,000 75,000 890 72,001,000
28/06/2018 76,000 -4.00 -5.26 80,000 76,000 75,000 1,140 86,640,000
27/06/2018 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 200 16,000,000
26/06/2018 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 1,300 104,000,000
25/06/2018 80,000 2.00 2.50 78,000 80,000 79,500 110 8,800,000
24/06/2018 78,000 -1.30 -1.67 79,300 81,000 75,100 150 11,700,000
22/06/2018 78,000 -1.30 -1.67 79,300 81,000 75,100 150 11,700,000
21/06/2018 79,300 -1.70 -2.14 81,000 80,700 79,300 60 4,758,000
20/06/2018 81,000 -0.50 -0.62 81,500 84,000 79,000 40 3,240,000
19/06/2018 81,000 -0.50 -0.62 81,500 84,000 79,000 40 3,240,000
18/06/2018 81,500 -2.90 -3.56 84,400 83,900 79,200 1,090 88,835,000
16/06/2018 84,400 -0.10 -0.12 84,500 84,400 83,800 50 4,220,000
15/06/2018 84,400 -0.10 -0.12 84,500 84,400 83,800 50 4,220,000
14/06/2018 84,500 0.00 ■■ 0.00 84,500 84,500 84,500 30 2,535,000
13/06/2018 84,500 0.50 0.59 84,000 84,500 84,500 10 845,000
12/06/2018 84,000 0.50 0.60 83,500 84,000 84,000 10 840,000
11/06/2018 83,500 -0.50 -0.60 84,000 84,000 78,400 1,080 90,180,000
10/06/2018 84,000 0.00 ■■ 0.00 84,000 84,000 84,000 280 23,520,000
08/06/2018 84,000 0.00 ■■ 0.00 84,000 84,000 84,000 280 23,520,000
07/06/2018 84,000 0.00 ■■ 0.00 84,000 84,000 84,000 10 840,000
06/06/2018 84,000 4.00 4.76 80,000 84,000 84,000 10 840,000
05/06/2018 80,000 2.50 3.13 80,000 82,500 80,000 80 6,400,000
04/06/2018 80,000 1.50 1.88 80,000 84,000 80,000 80 6,400,000
03/06/2018 80,000 -4.00 -5.00 84,000 84,500 80,000 1,030 82,400,000
01/06/2018 80,000 -4.00 -5.00 84,000 84,500 80,000 1,030 82,400,000
31/05/2018 84,000 2.70 3.21 81,300 84,000 84,000 10 840,000
30/05/2018 81,300 3.70 4.55 81,300 85,000 81,300 110 8,943,000
29/05/2018 81,300 5.30 6.52 76,000 81,300 76,000 170 13,821,000
28/05/2018 76,000 -2.90 -3.82 78,900 76,000 74,000 50 3,800,000
27/05/2018 78,900 -0.90 -1.14 79,800 78,900 75,000 20 1,578,000
25/05/2018 78,900 -0.90 -1.14 79,800 78,900 75,000 20 1,578,000
24/05/2018 79,800 -1.20 -1.50 81,000 79,900 77,100 40 3,192,000
23/05/2018 81,000 0.50 0.62 80,500 82,000 80,000 50 4,050,000
22/05/2018 80,500 -1.50 -1.86 82,000 81,500 80,500 60 4,830,000
21/05/2018 82,000 0.20 0.24 81,800 84,500 81,500 220 18,040,000
20/05/2018 81,800 -0.20 -0.24 82,000 81,800 81,800 690 56,442,000
18/05/2018 81,800 -0.20 -0.24 82,000 81,800 81,800 690 56,442,000
16/05/2018 82,000 -1.90 -2.32 83,900 82,000 78,500 320 26,240,000
15/05/2018 83,900 5.10 6.08 78,800 83,900 79,600 80 6,712,000
14/05/2018 78,800 -0.20 -0.25 79,000 81,000 77,200 90 7,092,000
13/05/2018 79,000 -2.50 -3.16 81,500 79,600 79,000 60 4,740,000
11/05/2018 79,000 -2.50 -3.16 81,500 79,600 79,000 60 4,740,000
10/05/2018 81,500 -0.20 -0.25 81,700 82,000 79,600 280 22,820,000
09/05/2018 81,700 2.30 2.82 79,400 81,700 81,700 10 817,000
08/05/2018 79,400 -0.60 -0.76 80,000 81,900 75,500 2,270 180,238,000
07/05/2018 80,000 -0.90 -1.13 80,900 80,000 75,400 380 30,400,000
04/05/2018 80,900 1.90 2.35 79,000 80,900 80,900 50 4,045,000
03/05/2018 79,000 -1.50 -1.90 80,500 80,500 74,900 2,580 203,820,000
02/05/2018 80,500 1.60 1.99 78,900 80,500 78,900 2,150 173,075,000
27/04/2018 78,900 4.50 5.70 74,400 78,900 74,400 310 24,459,000
26/04/2018 74,400 1.90 2.55 72,500 75,000 71,000 2,280 169,632,000
24/04/2018 72,500 -2.60 -3.59 75,100 75,100 72,500 3,000 217,500,000
23/04/2018 75,100 -0.40 -0.53 75,500 79,800 75,100 6,290 472,379,000
22/04/2018 75,500 0.50 0.66 75,000 76,300 75,000 890 67,195,000
20/04/2018 75,500 0.50 0.66 75,000 76,300 75,000 890 67,195,000
19/04/2018 75,000 -4.90 -6.53 79,900 80,800 75,000 290 21,750,000
18/04/2018 79,900 -0.10 -0.13 80,000 82,300 79,700 610 48,739,000
15/04/2018 77,800 -5.70 -7.33 83,500 83,400 77,700 3,570 277,746,000
13/04/2018 77,800 -5.70 -7.33 83,500 83,400 77,700 3,570 277,746,000
12/04/2018 83,500 4.00 4.79 79,500 83,500 75,000 110 9,185,000
11/04/2018 79,500 -3.30 -4.15 82,800 79,500 79,000 510 40,545,000
09/04/2018 82,800 -0.70 -0.85 83,500 85,500 82,800 430 35,604,000
08/04/2018 83,500 -0.90 -1.08 84,400 83,800 83,000 130 10,855,000
06/04/2018 83,500 -0.90 -1.08 84,400 83,800 83,000 130 10,855,000
05/04/2018 84,400 0.30 0.36 84,400 84,700 84,400 100 8,440,000
04/04/2018 84,400 0.80 0.95 83,600 84,900 80,000 760 64,144,000
03/04/2018 83,600 -2.40 -2.87 86,000 84,400 81,200 1,320 110,352,000
02/04/2018 86,000 3.00 3.49 83,000 87,000 78,100 400 34,400,000
31/03/2018 83,000 -1.00 -1.20 84,000 84,500 79,100 50 4,150,000
30/03/2018 83,000 -1.00 -1.20 84,000 84,500 79,100 50 4,150,000
29/03/2018 84,000 2.40 2.86 81,600 85,000 81,600 960 80,640,000
28/03/2018 81,600 1.30 1.59 80,300 85,000 81,600 1,020 83,232,000
27/03/2018 80,300 -2.90 -3.61 83,200 86,000 80,200 230 18,469,000
26/03/2018 83,200 -5.50 -6.61 88,700 84,900 82,500 2,050 170,560,000
23/03/2018 88,700 -88.70 -100.00 88,700 88,700 88,700 10 887,000
22/03/2018 88,700 1.70 1.92 87,000 91,800 82,100 210 18,627,000
21/03/2018 87,000 5.60 6.44 81,400 87,000 81,500 850 73,950,000
20/03/2018 81,400 -6.10 -7.49 87,500 84,900 81,400 2,370 192,918,000
19/03/2018 87,500 0.50 0.57 87,000 87,500 86,800 60 5,250,000
17/03/2018 87,000 3.00 3.45 87,900 87,000 82,000 700 60,900,000
16/03/2018 87,000 3.00 3.45 87,900 87,000 82,000 700 60,900,000
15/03/2018 87,900 3.90 4.44 84,000 87,900 83,000 1,330 116,907,000
14/03/2018 84,000 -2.00 -2.38 86,000 86,000 82,000 290 24,360,000
13/03/2018 86,000 -0.50 -0.58 86,500 89,000 86,000 150 12,900,000
09/03/2018 86,500 1.50 1.73 85,000 87,800 83,000 130 11,245,000
08/03/2018 85,000 0.00 ■■ 0.00 85,000 85,000 85,000 210 17,850,000
07/03/2018 85,000 -0.50 -0.59 85,500 89,000 84,000 150 12,750,000
06/03/2018 85,500 -0.50 -0.58 86,000 85,600 82,900 40 3,420,000
05/03/2018 86,000 2.00 2.33 84,000 89,800 86,000 1,580 135,880,000
02/03/2018 84,000 -2.60 -3.10 86,600 86,400 84,000 970 81,480,000
01/03/2018 86,600 -0.90 -1.04 87,500 86,600 84,700 220 19,052,000
28/02/2018 87,500 2.50 2.86 85,000 87,900 84,700 870 76,125,000
27/02/2018 85,000 -6.00 -7.06 91,000 91,500 85,000 800 68,000,000
26/02/2018 91,000 3.20 3.52 87,800 92,000 82,500 530 48,230,000
23/02/2018 85,000 -3.00 -3.53 88,000 87,800 81,900 2,940 249,900,000
21/02/2018 88,000 2.10 2.39 85,900 88,000 85,900 350 30,800,000
13/02/2018 85,900 -0.10 -0.12 86,000 85,900 85,900 20 1,718,000
12/02/2018 86,000 -1.00 -1.16 87,000 91,000 86,000 20 1,720,000
08/02/2018 87,000 3.90 4.48 83,100 87,000 83,100 690 60,030,000
07/02/2018 83,100 -5.90 -7.10 89,000 89,500 83,100 30 2,493,000
06/02/2018 88,900 -0.10 -0.11 89,000 0 0 10 889,000
04/02/2018 89,000 5.50 6.18 83,500 89,000 89,000 240 21,360,000
02/02/2018 89,000 5.50 6.18 83,500 89,000 89,000 240 21,360,000
01/02/2018 83,500 -1.00 -1.20 84,500 85,000 83,500 510 42,585,000
31/01/2018 84,500 -4.50 -5.33 89,000 91,500 84,500 1,010 85,345,000
29/01/2018 89,000 -0.50 -0.56 89,000 89,000 88,500 5,110 454,790,000
28/01/2018 89,000 2.20 2.47 86,800 91,000 86,400 150 13,350,000
26/01/2018 89,000 2.20 2.47 86,800 91,000 86,400 150 13,350,000
25/01/2018 86,800 -0.20 -0.23 87,000 86,800 85,200 380 32,984,000
24/01/2018 99,500 11.60 11.66 87,900 87,500 87,000 10 995,000
22/01/2018 87,500 -0.90 -1.03 87,900 87,500 87,000 390 34,125,000
21/01/2018 87,900 -0.10 -0.11 88,000 87,900 83,100 420 36,918,000
19/01/2018 87,900 -0.10 -0.11 88,000 87,900 83,100 420 36,918,000
17/01/2018 88,000 3.00 3.41 85,000 88,000 88,000 190 16,720,000
16/01/2018 89,000 -4.00 -4.49 89,000 89,000 83,000 1,200 106,800,000
15/01/2018 89,000 -0.50 -0.56 89,500 89,000 89,000 60 5,340,000
12/01/2018 89,500 5.40 6.03 84,100 89,500 89,500 10 895,000
11/01/2018 84,100 -5.90 -7.02 90,000 90,000 84,100 710 59,711,000
10/01/2018 90,000 0.50 0.56 89,500 90,000 89,300 730 65,700,000
09/01/2018 89,500 0.50 0.56 89,000 89,500 88,900 40 3,580,000
08/01/2018 89,000 2.00 2.25 89,000 91,000 89,000 450 40,050,000
05/01/2018 89,000 4.00 4.49 85,000 89,700 85,000 380 33,820,000
04/01/2018 85,000 1.70 2.00 83,300 89,000 83,300 440 37,400,000
03/01/2018 83,300 -5.70 -6.84 89,000 89,000 83,300 190 15,827,000
02/01/2018 89,000 0.00 ■■ 0.00 89,000 89,000 89,000 550 48,950,000
01/01/2018 89,000 0.50 0.56 88,500 90,000 89,000 560 49,840,000
29/12/2017 89,000 0.50 0.56 88,500 90,000 89,000 560 49,840,000
28/12/2017 88,500 -0.50 -0.56 89,000 89,000 88,500 160 14,160,000
27/12/2017 89,000 0.20 0.22 89,000 89,200 89,000 490 43,610,000
26/12/2017 89,000 0.20 0.22 89,000 89,200 89,000 490 43,610,000
25/12/2017 89,000 -0.80 -0.90 89,800 89,000 89,000 60 5,340,000
24/12/2017 89,800 -0.20 -0.22 90,000 90,000 89,800 1,560 140,088,000
22/12/2017 89,800 -0.20 -0.22 90,000 90,000 89,800 1,560 140,088,000
21/12/2017 90,000 -1.00 -1.11 91,000 91,500 90,000 1,090 98,100,000
20/12/2017 91,000 0.00 ■■ 0.00 91,000 91,000 91,000 2,410 219,310,000
19/12/2017 90,500 -0.50 -0.55 91,000 91,000 90,500 1,340 121,270,000
18/12/2017 91,000 0.00 ■■ 0.00 91,000 91,000 91,000 40 3,640,000
15/12/2017 91,000 -3.50 -3.85 94,500 94,500 91,000 50 4,550,000
14/12/2017 93,500 0.00 ■■ 0.00 93,500 93,500 93,500 10 935,000
13/12/2017 93,500 -0.50 -0.53 94,000 93,500 93,500 10 935,000
12/12/2017 94,000 -1.00 -1.06 95,000 94,000 94,000 50 4,700,000
11/12/2017 93,600 0.40 0.43 93,200 93,600 93,300 210 19,656,000
08/12/2017 97,200 0.00 ■■ 0.00 97,200 97,200 97,200 40 3,888,000
07/12/2017 97,200 -1.50 -1.54 101,500 100,000 97,000 490 47,628,000
05/12/2017 101,500 0.00 ■■ 0.00 101,500 102,000 101,500 60 6,090,000
04/12/2017 101,500 -0.50 -0.49 94,900 101,500 94,900 20 2,030,000
01/12/2017 102,000 0.50 0.49 103,000 103,000 102,000 210 21,420,000
30/11/2017 101,500 0.50 0.50 101,500 101,500 101,500 10 1,015,000
29/11/2017 101,000 1.00 1.00 101,000 101,000 101,000 20 2,020,000
28/11/2017 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 0 0
27/11/2017 100,000 0.50 0.50 101,500 102,000 100,000 2,120 212,000,000
24/11/2017 99,500 -2.50 -2.45 99,500 99,500 99,500 10 995,000
23/11/2017 102,000 -0.50 -0.49 103,500 103,500 102,000 40 4,080,000
22/11/2017 102,500 0.00 ■■ 0.00 102,500 102,500 102,500 0 0
21/11/2017 102,500 0.50 0.49 103,000 103,000 102,500 2,470 253,175,000
20/11/2017 102,000 -0.50 -0.49 102,500 102,500 102,000 700 71,400,000
17/11/2017 102,500 3.00 3.02 102,400 102,500 102,000 80 8,200,000
16/11/2017 99,500 0.00 ■■ 0.00 99,500 99,500 99,500 0 0
15/11/2017 99,500 1.50 1.53 99,000 99,500 99,000 130 12,935,000
14/11/2017 98,000 1.00 1.03 97,000 98,000 97,000 70 6,860,000
13/11/2017 97,000 5.00 5.43 97,000 97,000 97,000 10 970,000
10/11/2017 92,000 -6.00 -6.12 92,000 92,000 92,000 10 920,000
09/11/2017 98,000 -2.00 -2.00 99,500 99,500 98,000 220 21,560,000
08/11/2017 100,000 0.00 ■■ 0.00 102,000 102,000 100,000 150 15,000,000
07/11/2017 100,000 -2.00 -1.96 100,000 100,000 100,000 90 9,000,000
06/11/2017 102,000 -0.20 -0.20 103,400 103,400 102,000 240 24,480,000
03/11/2017 102,200 6.60 6.90 98,000 102,200 98,000 2,020 206,444,000
02/11/2017 95,600 -6.90 -6.73 95,600 95,600 95,600 80 7,648,000
01/11/2017 102,500 0.00 ■■ 0.00 102,500 102,500 102,500 200 20,500,000
31/10/2017 102,500 1.00 0.99 101,500 102,500 101,500 50 5,125,000
30/10/2017 101,500 -3.70 -3.52 109,000 109,000 101,500 40 4,060,000
27/10/2017 105,200 -5.60 -5.05 105,000 105,200 105,000 90 9,468,000
26/10/2017 110,800 0.00 ■■ 0.00 110,800 110,800 110,800 50 5,540,000
25/10/2017 110,800 0.00 ■■ 0.00 109,000 110,800 103,100 90 9,972,000
24/10/2017 110,800 0.80 0.73 110,800 110,800 110,800 10 1,108,000
23/10/2017 110,000 -1.00 -0.90 108,700 110,000 108,500 90 9,900,000
20/10/2017 111,000 0.00 ■■ 0.00 103,400 111,000 103,400 140 15,540,000
19/10/2017 111,000 0.00 ■■ 0.00 103,300 111,000 103,300 40 4,440,000
18/10/2017 111,000 0.00 ■■ 0.00 111,000 111,000 111,000 0 0
17/10/2017 111,000 1.00 0.91 102,300 111,000 102,300 20 2,220,000
16/10/2017 110,000 -2.00 -1.79 110,000 110,000 110,000 40 4,400,000
13/10/2017 112,000 2.10 1.91 112,000 112,000 110,000 130 14,560,000
12/10/2017 109,900 -1.60 -1.43 110,000 110,000 109,900 30 3,297,000
11/10/2017 111,500 0.00 ■■ 0.00 111,500 111,500 111,500 0 0
10/10/2017 111,500 0.50 0.45 114,000 114,000 111,500 30 3,345,000
09/10/2017 111,000 0.00 ■■ 0.00 111,000 111,000 111,000 0 0
06/10/2017 111,000 0.00 ■■ 0.00 111,000 111,000 111,000 0 0
05/10/2017 111,000 -3.00 -2.63 107,100 111,000 107,000 150 16,650,000
04/10/2017 114,000 0.00 ■■ 0.00 114,000 114,000 114,000 0 0
03/10/2017 114,000 0.00 ■■ 0.00 114,000 114,000 114,000 0 0
02/10/2017 114,000 0.00 ■■ 0.00 114,000 114,000 114,000 600 68,400,000
29/09/2017 114,000 0.00 ■■ 0.00 114,000 114,000 114,000 0 0
28/09/2017 114,000 0.00 ■■ 0.00 114,000 114,000 114,000 0 0
27/09/2017 114,000 0.00 ■■ 0.00 114,000 114,000 114,000 0 0
26/09/2017 114,000 0.00 ■■ 0.00 114,000 114,000 114,000 90 10,260,000
25/09/2017 114,000 0.00 ■■ 0.00 114,000 114,000 114,000 0 0
22/09/2017 114,000 0.00 ■■ 0.00 114,000 114,000 114,000 0 0
21/09/2017 114,000 2.00 1.79 114,000 114,000 114,000 510 58,140,000
20/09/2017 112,000 0.00 ■■ 0.00 112,000 113,800 112,000 220 24,640,000
19/09/2017 112,000 -2.80 -2.44 112,000 113,800 112,000 170 19,040,000
18/09/2017 114,800 0.00 ■■ 0.00 114,800 114,800 114,800 0 0
15/09/2017 114,800 0.00 ■■ 0.00 114,800 114,800 114,800 0 0
14/09/2017 114,800 0.00 ■■ 0.00 114,800 114,800 114,800 0 0
13/09/2017 114,800 0.00 ■■ 0.00 114,800 114,800 114,800 0 0
12/09/2017 114,800 0.00 ■■ 0.00 114,700 114,800 114,700 30 3,444,000
11/09/2017 114,800 -0.20 -0.17 108,500 114,800 108,000 310 35,588,000
08/09/2017 115,000 0.00 ■■ 0.00 120,000 120,000 115,000 170 19,550,000
07/09/2017 115,000 1.00 0.88 114,000 115,000 114,000 40 4,600,000
06/09/2017 114,000 0.50 0.44 106,000 114,000 106,000 50 5,700,000
05/09/2017 113,500 0.00 ■■ 0.00 113,500 113,500 113,500 10 1,135,000
01/09/2017 113,500 1.30 1.16 119,000 119,000 110,000 30 3,405,000
31/08/2017 112,200 -7.50 -6.27 111,500 112,200 111,400 50 5,610,000
30/08/2017 119,700 7.70 6.88 119,700 119,700 119,700 10 1,197,000
29/08/2017 112,000 0.00 ■■ 0.00 112,000 112,000 112,000 0 0
28/08/2017 112,000 1.00 0.90 111,000 112,000 111,000 170 19,040,000
25/08/2017 111,000 0.00 ■■ 0.00 111,000 111,000 111,000 0 0
24/08/2017 111,000 0.00 ■■ 0.00 111,000 111,000 111,000 0 0
23/08/2017 111,000 0.00 ■■ 0.00 111,000 111,000 111,000 0 0
22/08/2017 111,000 0.00 ■■ 0.00 111,000 111,000 111,000 0 0
21/08/2017 111,000 0.00 ■■ 0.00 111,000 111,000 111,000 0 0
18/08/2017 111,000 -3.00 -2.63 107,100 120,000 107,100 30,920 3,432,120,000
17/08/2017 114,000 -6.40 -5.32 114,000 120,000 114,000 19,340 2,204,760,000
16/08/2017 120,400 7.40 6.55 115,000 120,400 113,000 13,270 1,597,708,000
15/08/2017 113,000 2.00 1.80 105,100 114,900 105,100 90 10,170,000
14/08/2017 111,000 -1.60 -1.42 111,100 111,100 111,000 20 2,220,000
11/08/2017 112,600 -2.40 -2.09 115,000 120,000 112,600 3,310 372,706,000
10/08/2017 115,000 4.90 4.45 110,600 115,000 105,000 350 40,250,000
09/08/2017 110,100 -4.90 -4.26 119,000 120,000 110,100 1,300 143,130,000
08/08/2017 115,000 5.00 4.55 111,500 115,000 110,000 410 47,150,000
07/08/2017 110,000 -5.60 -4.84 115,600 120,000 110,000 9,980 1,097,800,000
04/08/2017 115,600 6.50 5.96 115,600 115,600 115,600 10 1,156,000
03/08/2017 109,100 -3.90 -3.45 109,100 109,100 109,100 10 1,091,000
02/08/2017 113,000 -3.50 -3.00 116,400 120,000 112,600 2,790 315,270,000
01/08/2017 116,500 7.50 6.88 109,200 116,600 109,000 2,050 238,825,000
31/07/2017 109,000 1.00 0.93 115,500 115,500 109,000 190 20,710,000
28/07/2017 108,000 -0.10 -0.09 115,000 115,600 107,000 1,200 129,600,000
27/07/2017 108,100 -1.10 -1.01 107,600 116,800 107,600 3,620 391,322,000
26/07/2017 109,200 0.00 ■■ 0.00 109,200 109,200 109,200 0 0
25/07/2017 109,200 7.10 6.95 109,200 109,200 109,200 390 42,588,000
24/07/2017 102,100 -5.40 -5.02 102,100 102,100 102,100 60 6,126,000
21/07/2017 107,500 0.00 ■■ 0.00 107,500 107,500 107,500 0 0
20/07/2017 107,500 2.40 2.28 112,000 112,400 107,100 2,810 302,075,000
19/07/2017 105,100 -2.00 -1.87 112,000 112,800 105,100 14,510 1,525,001,000
18/07/2017 107,100 0.00 ■■ 0.00 107,100 107,100 107,100 1,000 107,100,000
17/07/2017 107,100 -2.90 -2.64 107,100 107,100 107,100 140 14,994,000
14/07/2017 110,000 0.00 ■■ 0.00 110,000 110,000 110,000 0 0
13/07/2017 110,000 0.00 ■■ 0.00 109,500 110,200 109,500 2,160 237,600,000
12/07/2017 110,000 0.00 ■■ 0.00 110,000 110,000 110,000 0 0
11/07/2017 110,000 -1.50 -1.35 112,000 114,000 110,000 5,930 652,300,000
10/07/2017 111,500 0.00 ■■ 0.00 111,500 111,500 111,500 0 0
07/07/2017 111,500 0.00 ■■ 0.00 111,500 111,500 111,500 0 0
06/07/2017 111,500 0.00 ■■ 0.00 111,500 112,000 111,500 860 95,890,000
05/07/2017 111,500 2.50 2.29 111,000 111,500 111,000 220 24,530,000
04/07/2017 109,000 0.00 ■■ 0.00 109,000 109,000 109,000 0 0
03/07/2017 109,000 3.90 3.71 105,100 109,000 105,100 1,070 116,630,000
30/06/2017 105,100 -2.90 -2.69 105,200 105,200 105,100 500 52,550,000
29/06/2017 108,000 0.00 ■■ 0.00 108,000 108,000 108,000 0 0
28/06/2017 108,000 -0.50 -0.46 108,000 108,500 108,000 150 16,200,000
27/06/2017 108,500 -4.30 -3.81 108,500 108,500 108,500 10 1,085,000
26/06/2017 112,800 2.70 2.45 110,100 112,800 107,000 3,500 394,800,000
23/06/2017 110,100 -1.70 -1.52 110,100 110,100 110,100 10 1,101,000
22/06/2017 111,800 -0.40 -0.36 112,200 112,200 111,800 160 17,888,000
21/06/2017 112,200 0.60 0.54 112,800 114,000 112,200 20,010 2,245,122,000
20/06/2017 111,600 1.60 1.45 110,000 116,600 110,000 1,590 177,444,000
19/06/2017 110,000 0.00 ■■ 0.00 117,700 117,700 110,000 340 37,400,000
16/06/2017 110,000 -2.10 -1.87 118,600 119,800 108,300 260 28,600,000
15/06/2017 112,100 -0.90 -0.80 119,000 120,000 110,300 110 12,331,000
14/06/2017 113,000 1.00 0.89 116,000 119,800 112,500 11,060 1,249,780,000
13/06/2017 112,000 3.00 2.75 112,000 112,000 112,000 230 25,760,000
12/06/2017 109,000 -5.40 -4.72 109,000 109,000 109,000 100 10,900,000
09/06/2017 114,400 7.30 6.82 108,000 114,400 108,000 1,110 126,984,000
08/06/2017 107,100 -2.90 -2.64 107,100 107,100 107,100 20 2,142,000
07/06/2017 110,000 1.90 1.76 109,500 113,000 109,500 2,650 291,500,000
06/06/2017 108,100 0.00 ■■ 0.00 108,100 113,500 108,100 150 16,215,000
05/06/2017 108,100 0.00 ■■ 0.00 108,100 108,100 108,100 10 1,081,000
02/06/2017 108,100 0.10 0.09 114,500 115,500 108,000 4,500 486,450,000
01/06/2017 108,000 1.20 1.12 106,700 114,000 106,700 710 76,680,000
31/05/2017 106,800 6.80 6.80 106,700 107,000 106,700 830 88,644,000
30/05/2017 100,000 -4.40 -4.21 103,500 109,800 100,000 2,060 206,000,000
29/05/2017 104,400 1.30 1.26 109,800 110,300 103,900 28,230 2,947,212,000
26/05/2017 103,100 -7.10 -6.44 110,000 110,000 103,100 480 49,488,000
25/05/2017 110,200 7.20 6.99 105,900 110,200 105,900 3,760 414,352,000
24/05/2017 103,000 -0.50 -0.48 103,700 103,700 98,000 1,590 163,770,000
23/05/2017 103,500 0.50 0.49 107,000 110,000 103,500 22,640 2,343,240,000
22/05/2017 103,000 0.00 ■■ 0.00 104,000 110,000 100,000 15,920 1,639,760,000
19/05/2017 103,000 2.80 2.79 100,200 103,000 100,200 1,280 131,840,000
18/05/2017 100,200 -0.80 -0.79 101,000 101,000 100,200 60 6,012,000
17/05/2017 101,000 0.90 0.90 100,100 101,000 100,100 140 14,140,000
16/05/2017 100,100 0.10 0.10 102,900 102,900 100,000 250 25,025,000
15/05/2017 100,000 -1.70 -1.67 103,900 103,900 100,000 390 39,000,000
09/05/2017 101,000 -5.10 -4.81 111,900 111,900 101,000 2,460 248,460,000
08/05/2017 106,100 -6.90 -6.11 112,500 112,500 106,100 950 100,795,000
05/05/2017 113,000 0.00 ■■ 0.00 116,000 120,000 108,400 8,710 984,230,000
04/05/2017 113,000 5.90 5.51 107,100 114,200 107,000 4,380 494,940,000
03/05/2017 107,100 -5.80 -5.14 108,300 120,100 107,000 3,580 383,418,000
28/04/2017 112,900 -1.10 -0.96 112,900 113,000 106,200 2,040 230,316,000
27/04/2017 114,000 -0.40 -0.35 115,000 115,000 114,000 80 9,120,000
26/04/2017 115,000 4.50 4.07 103,000 118,200 103,000 990 113,850,000
25/04/2017 110,500 -8.30 -6.99 110,500 110,500 110,500 800 88,400,000
24/04/2017 118,800 2.80 2.41 116,000 123,000 116,000 490 58,212,000
21/04/2017 116,000 1.00 0.87 116,000 116,000 116,000 30 3,480,000
20/04/2017 115,000 -2.00 -1.71 117,000 117,000 115,000 350 40,250,000
19/04/2017 117,000 -0.60 -0.51 117,000 117,000 115,400 360 42,120,000
18/04/2017 117,600 -0.40 -0.34 112,600 117,600 112,600 290 34,104,000
17/04/2017 118,000 -0.90 -0.76 112,300 118,700 112,300 70 8,260,000
14/04/2017 118,900 4.90 4.30 111,000 118,900 111,000 2,940 349,566,000
13/04/2017 114,000 -1.30 -1.13 114,100 115,000 107,300 940 107,160,000
12/04/2017 115,300 -4.60 -3.84 115,600 118,900 115,300 180 20,754,000
11/04/2017 119,900 0.00 ■■ 0.00 119,900 119,900 119,900 110 13,189,000
10/04/2017 119,900 0.90 0.76 120,000 120,000 111,000 540 64,746,000
07/04/2017 119,000 -0.50 -0.42 119,500 121,000 119,000 80 9,520,000
05/04/2017 119,500 -2.50 -2.05 118,000 120,900 117,000 270 32,265,000
04/04/2017 122,000 4.00 3.39 118,000 123,000 118,000 390 47,580,000
03/04/2017 118,000 0.00 ■■ 0.00 118,000 126,000 117,000 490 57,820,000
31/03/2017 118,000 -2.00 -1.67 118,000 118,000 115,000 2,210 260,780,000
30/03/2017 120,000 -0.60 -0.50 115,000 120,000 115,000 190 22,800,000
29/03/2017 120,600 4.60 3.97 110,200 120,600 110,200 730 88,038,000
28/03/2017 116,000 0.00 ■■ 0.00 123,400 123,400 116,000 170 19,720,000
27/03/2017 116,000 -1.90 -1.61 116,000 118,000 116,000 190 22,040,000
24/03/2017 117,900 -0.10 -0.08 118,000 119,600 117,900 1,140 134,406,000
23/03/2017 118,000 -5.00 -4.07 122,300 122,300 114,500 560 66,080,000
22/03/2017 123,000 5.00 4.24 118,000 123,000 118,000 530 65,190,000
21/03/2017 118,000 0.00 ■■ 0.00 118,000 118,000 118,000 70 8,260,000
20/03/2017 118,000 -2.00 -1.67 121,000 125,000 111,600 3,560 420,080,000
17/03/2017 120,000 1.00 0.84 121,000 121,000 111,000 2,090 250,800,000
16/03/2017 119,000 -1.00 -0.83 120,000 120,000 119,000 1,010 120,190,000
15/03/2017 120,000 1.00 0.84 119,000 126,900 110,800 250 30,000,000
14/03/2017 119,000 -1.00 -0.83 126,000 127,900 118,500 310 36,890,000
13/03/2017 120,000 -9.00 -6.98 120,000 120,000 120,000 470 56,400,000
10/03/2017 129,000 7.20 5.91 121,800 130,300 113,300 180 23,220,000
09/03/2017 121,800 1.80 1.50 120,000 122,000 111,600 1,610 196,098,000
08/03/2017 120,000 0.00 ■■ 0.00 122,300 122,300 120,000 320 38,400,000
07/03/2017 120,000 3.70 3.18 122,900 122,900 116,300 320 38,400,000
06/03/2017 116,300 -8.70 -6.96 125,000 133,000 116,300 2,110 245,393,000
03/03/2017 125,000 8.00 6.84 117,000 125,000 117,000 700 87,500,000
02/03/2017 117,000 -4.90 -4.02 114,000 117,700 113,500 1,490 174,330,000
01/03/2017 121,900 3.30 2.78 121,900 121,900 121,900 530 64,607,000
28/02/2017 118,600 7.10 6.37 111,000 119,000 104,100 1,450 171,970,000
27/02/2017 111,500 -0.30 -0.27 104,000 111,500 104,000 1,610 179,515,000
24/02/2017 111,800 2.90 2.66 113,400 113,400 101,300 1,530 171,054,000
23/02/2017 108,900 -8.10 -6.92 108,900 108,900 108,900 750 81,675,000
22/02/2017 117,000 0.50 0.43 116,900 117,000 116,900 40 4,680,000
21/02/2017 116,500 -0.50 -0.43 109,000 116,500 108,900 2,060 239,990,000
20/02/2017 117,000 0.00 ■■ 0.00 117,000 121,500 108,900 1,150 134,550,000
17/02/2017 117,000 -1.00 -0.85 111,600 117,000 109,800 2,470 288,990,000
16/02/2017 118,000 -2.00 -1.67 115,000 118,000 111,600 1,250 147,500,000
15/02/2017 120,000 0.00 ■■ 0.00 120,000 120,000 120,000 150 18,000,000
14/02/2017 120,000 5.00 4.35 120,000 120,000 120,000 30 3,600,000
13/02/2017 115,000 1.00 0.88 106,300 119,000 106,100 2,920 335,800,000
10/02/2017 114,000 6.50 6.05 114,000 114,000 114,000 520 59,280,000
09/02/2017 107,500 6.20 6.12 102,000 108,000 98,000 14,100 1,515,750,000
08/02/2017 101,300 -7.60 -6.98 114,900 115,000 101,300 1,680 170,184,000
07/02/2017 108,900 -8.10 -6.92 109,500 115,000 108,900 460 50,094,000
06/02/2017 117,000 3.50 3.08 114,400 117,000 106,500 350 40,950,000
03/02/2017 113,500 3.50 3.18 113,500 113,500 103,000 60 6,810,000
02/02/2017 110,000 3.50 3.29 110,000 110,000 110,000 10 1,100,000
25/01/2017 106,500 4.90 4.82 106,900 106,900 106,500 260 27,690,000
24/01/2017 101,600 6.60 6.95 94,800 101,600 94,800 1,340 136,144,000
23/01/2017 95,000 0.10 0.11 94,000 95,000 94,000 60 5,700,000
20/01/2017 94,900 -0.10 -0.11 88,500 94,900 88,500 230 21,827,000
19/01/2017 95,000 1.00 1.06 94,000 95,000 94,000 2,440 231,800,000
18/01/2017 94,000 0.00 ■■ 0.00 93,000 94,000 93,000 4,950 465,300,000
17/01/2017 94,000 0.00 ■■ 0.00 88,100 94,000 88,000 300 28,200,000
16/01/2017 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 150 14,100,000
13/01/2017 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 0 0
12/01/2017 94,000 1.00 1.08 94,000 94,000 94,000 460 43,240,000
11/01/2017 93,000 -2.00 -2.11 93,000 94,500 89,000 140 13,020,000
10/01/2017 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 20 1,900,000
09/01/2017 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 0 0
06/01/2017 95,000 1.00 1.06 87,500 95,000 87,500 250 23,750,000
05/01/2017 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 230 21,620,000
04/01/2017 94,000 -0.60 -0.63 88,600 94,000 88,600 20 1,880,000
03/01/2017 94,600 1.30 1.39 90,000 94,600 90,000 170 16,082,000
30/12/2016 93,300 4.30 4.83 88,500 94,500 88,500 6,800 634,440,000
29/12/2016 89,000 0.10 0.11 89,500 89,500 86,000 220 19,580,000
28/12/2016 88,900 2.90 3.37 86,000 88,900 82,000 9,550 848,995,000
27/12/2016 86,000 -1.40 -1.60 86,900 86,900 81,300 600 51,600,000
26/12/2016 87,400 -1.60 -1.80 88,000 89,000 86,000 490 42,826,000
23/12/2016 89,000 1.20 1.37 89,400 89,400 86,000 680 60,520,000
22/12/2016 87,800 0.20 0.23 89,900 89,900 87,000 230 20,194,000
21/12/2016 87,600 -0.40 -0.45 89,700 89,700 82,100 880 77,088,000
20/12/2016 88,000 0.50 0.57 88,000 89,900 87,900 160 14,080,000
19/12/2016 87,500 -6.50 -6.91 87,500 94,900 87,500 1,530 133,875,000
16/12/2016 94,000 3.60 3.98 86,000 94,000 86,000 570 53,580,000
15/12/2016 90,400 5.90 6.98 85,000 90,400 82,000 1,830 165,432,000
14/12/2016 84,500 -6.30 -6.94 96,800 96,800 84,500 550 46,475,000
13/12/2016 90,800 4.80 5.58 87,800 91,900 85,100 2,150 195,220,000
12/12/2016 86,000 1.00 1.18 88,400 88,400 86,000 1,160 99,760,000
09/12/2016 85,000 -0.90 -1.05 84,000 85,000 84,000 70 5,950,000
08/12/2016 85,900 4.40 5.40 85,900 86,000 80,000 410 35,219,000
07/12/2016 81,500 -1.90 -2.28 87,500 87,500 81,500 640 52,160,000
06/12/2016 83,400 -2.60 -3.02 87,900 88,000 83,400 140 11,676,000
05/12/2016 86,000 2.70 3.24 85,000 88,800 84,300 1,760 151,360,000
02/12/2016 83,300 -4.70 -5.34 83,300 83,300 83,300 290 24,157,000
01/12/2016 88,000 -1.50 -1.68 84,200 88,000 84,200 690 60,720,000
30/11/2016 89,500 -0.20 -0.22 86,000 89,500 84,000 2,620 234,490,000
29/11/2016 89,700 1.80 2.05 88,800 89,700 88,800 1,800 161,460,000
28/11/2016 87,900 -1.60 -1.79 89,800 89,800 84,600 1,090 95,811,000
25/11/2016 89,500 0.20 0.22 84,100 89,800 84,000 3,990 357,105,000
24/11/2016 89,300 0.00 ■■ 0.00 89,300 89,300 89,300 60 5,358,000
23/11/2016 89,300 -0.10 -0.11 89,400 90,000 84,000 1,970 175,921,000
22/11/2016 89,400 1.00 1.13 89,900 89,900 86,000 690 61,686,000
21/11/2016 88,400 -0.60 -0.67 85,000 88,400 83,000 560 49,504,000
18/11/2016 89,000 5.50 6.59 89,300 89,300 89,000 200 17,800,000
17/11/2016 83,500 -4.50 -5.11 88,000 89,900 83,000 1,130 94,355,000
16/11/2016 88,000 -2.00 -2.22 83,700 89,800 83,700 720 63,360,000
15/11/2016 90,000 0.00 ■■ 0.00 83,800 90,000 83,800 250 22,500,000
14/11/2016 90,000 1.60 1.81 86,200 90,000 86,100 360 32,400,000
11/11/2016 88,400 -4.10 -4.43 86,100 89,000 86,100 920 81,328,000
10/11/2016 92,500 6.00 6.94 83,000 92,500 82,900 9,160 847,300,000
09/11/2016 86,500 0.00 ■■ 0.00 86,500 86,500 86,500 70 6,055,000
08/11/2016 86,500 0.00 ■■ 0.00 86,500 86,500 86,500 60 5,190,000
07/11/2016 86,500 0.50 0.58 83,000 86,500 83,000 420 36,330,000
04/11/2016 86,000 1.00 1.18 86,000 86,000 86,000 30 2,580,000
03/11/2016 85,000 -2.00 -2.30 81,300 85,000 81,300 260 22,100,000
02/11/2016 87,000 0.00 ■■ 0.00 87,000 87,000 87,000 10 870,000
01/11/2016 87,000 0.00 ■■ 0.00 87,000 87,000 87,000 950 82,650,000
31/10/2016 87,000 0.00 ■■ 0.00 87,000 87,000 84,000 540 46,980,000
28/10/2016 87,000 0.00 ■■ 0.00 87,000 87,000 87,000 50 4,350,000
27/10/2016 87,000 -1.00 -1.14 88,000 88,000 87,000 120 10,440,000
26/10/2016 88,000 0.00 ■■ 0.00 88,000 90,000 88,000 240 21,120,000
25/10/2016 88,000 2.50 2.92 85,500 88,000 85,500 100 8,800,000
24/10/2016 85,500 2.00 2.40 83,500 89,300 83,500 2,040 174,420,000
21/10/2016 83,500 0.60 0.72 83,000 84,000 82,500 3,880 323,980,000
20/10/2016 82,900 -0.10 -0.12 82,000 82,900 82,000 420 34,818,000
19/10/2016 83,000 0.00 ■■ 0.00 82,500 83,000 82,000 3,740 310,420,000
18/10/2016 83,000 0.00 ■■ 0.00 82,000 83,000 82,000 5,090 422,470,000
17/10/2016 83,000 0.00 ■■ 0.00 83,000 83,000 80,000 380 31,540,000
14/10/2016 83,000 0.00 ■■ 0.00 81,000 83,200 81,000 5,400 448,200,000
13/10/2016 83,000 0.00 ■■ 0.00 80,000 83,000 80,000 170 14,110,000
12/10/2016 83,000 0.00 ■■ 0.00 82,000 83,000 81,000 1,710 141,930,000
11/10/2016 83,000 0.00 ■■ 0.00 83,000 83,000 83,000 550 45,650,000
10/10/2016 83,000 0.00 ■■ 0.00 83,000 83,000 82,100 120 9,960,000
07/10/2016 83,000 0.40 0.48 82,000 83,000 82,000 320 26,560,000
06/10/2016 82,600 0.20 0.24 82,400 82,600 82,400 5,580 460,908,000
05/10/2016 82,400 0.20 0.24 82,000 83,000 82,000 10,040 827,296,000
04/10/2016 82,200 -0.20 -0.24 80,000 82,200 80,000 90 7,398,000
03/10/2016 82,400 0.00 ■■ 0.00 82,400 82,400 82,400 0 0
30/09/2016 82,400 -0.40 -0.48 82,600 82,600 80,000 410 33,784,000
29/09/2016 82,800 0.30 0.36 82,800 82,800 82,800 80 6,624,000
28/09/2016 82,500 -1.50 -1.79 82,000 83,000 79,000 520 42,900,000
27/09/2016 84,000 -1.00 -1.18 84,000 84,000 84,000 10 840,000
26/09/2016 85,000 0.40 0.47 84,000 85,000 84,000 160 13,600,000
23/09/2016 84,600 1.10 1.32 85,000 85,000 84,600 130 10,998,000
22/09/2016 83,500 3.50 4.38 82,000 84,000 80,000 8,680 724,780,000
21/09/2016 80,000 -1.00 -1.23 81,000 84,500 80,000 5,170 413,600,000
20/09/2016 81,000 -4.00 -4.71 80,000 84,000 79,100 870 70,470,000
19/09/2016 85,000 1.00 1.19 83,900 85,000 83,900 1,540 130,900,000
16/09/2016 84,000 0.00 ■■ 0.00 84,000 84,000 84,000 50 4,200,000
15/09/2016 84,000 4.90 6.19 84,000 84,000 84,000 30 2,520,000
14/09/2016 79,100 -5.90 -6.94 80,000 84,500 79,100 1,230 97,293,000
13/09/2016 85,000 1.00 1.19 84,500 85,000 78,500 390 33,150,000
12/09/2016 84,000 0.00 ■■ 0.00 84,000 84,000 84,000 20 1,680,000
09/09/2016 84,000 2.00 2.44 85,000 85,000 84,000 150 12,600,000
08/09/2016 82,000 -2.50 -2.96 82,000 85,000 82,000 540 44,280,000
07/09/2016 84,500 0.00 ■■ 0.00 84,500 84,500 84,500 220 18,590,000
06/09/2016 84,500 -0.50 -0.59 80,000 84,500 80,000 310 26,195,000
05/09/2016 85,000 0.00 ■■ 0.00 85,000 85,000 85,000 0 0
01/09/2016 85,000 0.00 ■■ 0.00 84,500 85,000 81,000 330 28,050,000
31/08/2016 85,000 0.00 ■■ 0.00 80,000 85,000 79,500 1,250 106,250,000
30/08/2016 85,000 1.00 1.19 85,000 85,000 85,000 40 3,400,000
29/08/2016 84,000 -1.00 -1.18 85,000 85,000 82,000 1,220 102,480,000
26/08/2016 85,000 5.00 6.25 82,500 85,000 82,000 370 31,450,000
25/08/2016 80,000 1.10 1.39 73,500 80,000 73,500 230 18,400,000
24/08/2016 79,500 -5.50 -6.47 79,500 83,000 79,500 2,340 186,030,000
23/08/2016 85,000 0.00 ■■ 0.00 85,000 85,000 85,000 0 0
22/08/2016 85,000 -0.50 -0.58 85,000 85,000 80,000 570 48,450,000
19/08/2016 85,500 -0.50 -0.58 84,000 85,500 80,000 580 49,590,000
18/08/2016 86,000 0.00 ■■ 0.00 85,000 86,000 85,000 610 52,460,000
17/08/2016 86,000 0.50 0.58 87,500 87,500 86,000 30 2,580,000
16/08/2016 85,500 0.00 ■■ 0.00 85,500 86,000 85,500 540 46,170,000
15/08/2016 85,500 -6.00 -6.56 90,000 90,000 85,500 2,060 176,130,000
12/08/2016 91,500 -2.00 -2.14 87,000 93,500 87,000 700 64,050,000
11/08/2016 93,500 5.50 6.25 85,000 93,500 85,000 60 5,610,000
10/08/2016 88,000 -6.50 -6.88 90,000 94,500 88,000 1,250 110,000,000
09/08/2016 94,500 5.50 6.18 86,000 94,500 86,000 300 28,350,000
08/08/2016 89,000 1.00 1.14 84,000 89,500 84,000 110 9,790,000
05/08/2016 88,000 -2.00 -2.22 85,000 94,500 85,000 1,190 104,720,000
04/08/2016 90,000 5.00 5.88 85,000 90,000 85,000 160 14,400,000
03/08/2016 85,000 0.00 ■■ 0.00 83,000 85,000 83,000 50 4,250,000
02/08/2016 85,000 0.00 ■■ 0.00 85,000 85,000 85,000 70 5,950,000
01/08/2016 85,000 0.00 ■■ 0.00 85,000 85,000 85,000 10 850,000
29/07/2016 85,000 5.00 6.25 85,000 85,000 85,000 2,330 198,050,000
28/07/2016 80,000 5.00 6.67 80,000 80,000 80,000 350 28,000,000
27/07/2016 75,000 3.50 4.90 72,500 76,500 72,000 470 35,250,000
26/07/2016 71,500 0.00 ■■ 0.00 71,500 71,500 71,500 0 0
25/07/2016 71,500 0.00 ■■ 0.00 71,500 71,500 71,500 90 6,435,000
22/07/2016 71,500 0.00 ■■ 0.00 71,500 71,500 71,500 14,060 1,005,290,000
21/07/2016 71,500 0.00 ■■ 0.00 71,500 71,500 71,500 490 35,035,000
20/07/2016 71,500 -0.50 -0.69 71,500 71,500 71,500 520 37,180,000
19/07/2016 72,000 0.00 ■■ 0.00 72,500 72,500 72,000 40 2,880,000
18/07/2016 72,000 -0.50 -0.69 72,000 72,000 72,000 50 3,600,000
15/07/2016 72,500 0.00 ■■ 0.00 72,500 72,500 72,500 0 0
14/07/2016 72,500 1.00 1.40 72,500 72,500 72,500 120 8,700,000
13/07/2016 71,500 0.00 ■■ 0.00 71,500 71,500 71,500 150 10,725,000
12/07/2016 71,500 0.00 ■■ 0.00 71,500 71,500 71,500 5,000 357,500,000
11/07/2016 71,500 0.50 0.70 71,500 71,500 71,500 80 5,720,000
08/07/2016 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 0 0
07/07/2016 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 50 3,550,000
06/07/2016 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 50 3,550,000
05/07/2016 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 5,000 355,000,000
04/07/2016 71,000 -0.50 -0.70 71,000 71,000 71,000 530 37,630,000
01/07/2016 71,500 0.50 0.70 71,500 71,500 71,500 10 715,000
30/06/2016 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 0 0
29/06/2016 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 5,000 355,000,000
28/06/2016 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 10 710,000
27/06/2016 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 0 0
24/06/2016 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 1,600 113,600,000
23/06/2016 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 0 0
22/06/2016 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 10 710,000
21/06/2016 71,000 -1.50 -2.07 71,000 71,000 71,000 500 35,500,000
20/06/2016 72,500 0.00 ■■ 0.00 72,500 72,500 72,500 0 0
17/06/2016 72,500 0.00 ■■ 0.00 72,500 72,500 72,500 0 0
16/06/2016 72,500 2.50 3.57 71,000 72,500 71,000 100,380 7,277,550,000
15/06/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 1,500 105,000,000
14/06/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
13/06/2016 70,000 -0.50 -0.71 70,000 70,000 70,000 1,000 70,000,000
10/06/2016 70,500 0.00 ■■ 0.00 70,500 70,500 70,500 0 0
09/06/2016 70,500 0.50 0.71 70,500 70,500 70,500 10 705,000
08/06/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
07/06/2016 70,000 -3.00 -4.11 70,500 70,500 70,000 1,300 91,000,000
06/06/2016 73,000 0.00 ■■ 0.00 73,000 73,000 73,000 40 2,920,000
03/06/2016 73,000 0.00 ■■ 0.00 73,000 73,000 73,000 0 0
02/06/2016 73,000 0.00 ■■ 0.00 70,000 73,000 70,000 40 2,920,000
01/06/2016 73,000 1.00 1.39 73,000 73,000 73,000 50 3,650,000
31/05/2016 72,000 2.00 2.86 72,000 72,000 72,000 30 2,160,000
30/05/2016 70,000 -3.00 -4.11 70,000 70,000 70,000 9,000 630,000,000
27/05/2016 73,000 3.00 4.29 70,000 73,000 65,500 15,230 1,111,790,000
26/05/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 19,000 1,330,000,000
25/05/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
24/05/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 120 8,400,000
23/05/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 130 9,100,000
20/05/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
19/05/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
18/05/2016 70,000 0.00 ■■ 0.00 66,500 70,000 66,500 9,940 695,800,000
17/05/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
16/05/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 4,010 280,700,000
13/05/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 190 13,300,000
12/05/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 3,200 224,000,000
11/05/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 320 22,400,000
10/05/2016 70,000 -2.50 -3.45 70,000 70,000 70,000 730 51,100,000
09/05/2016 72,500 0.50 0.69 70,000 72,500 70,000 1,190 86,275,000
06/05/2016 72,000 0.00 ■■ 0.00 72,500 72,500 72,000 1,820 131,040,000
05/05/2016 72,000 0.00 ■■ 0.00 72,000 73,000 72,000 3,880 279,360,000
04/05/2016 72,000 2.00 2.86 71,000 72,000 71,000 360 25,920,000
29/04/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 2,540 177,800,000
28/04/2016 70,000 0.00 ■■ 0.00 71,500 73,500 70,000 7,400 518,000,000
27/04/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 1,080 75,600,000
26/04/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 19,730 1,381,100,000
25/04/2016 70,000 0.00 ■■ 0.00 68,000 71,500 68,000 32,150 2,250,500,000
22/04/2016 70,000 0.00 ■■ 0.00 68,500 74,000 68,500 27,300 1,911,000,000
21/04/2016 70,000 0.00 ■■ 0.00 70,000 71,000 69,500 8,840 618,800,000
20/04/2016 70,000 4.00 6.06 66,000 70,000 66,000 1,730 121,100,000
19/04/2016 66,000 2.00 3.12 64,500 67,000 64,500 5,360 353,760,000
15/04/2016 64,000 2.50 4.07 61,500 64,000 60,000 1,550 99,200,000
14/04/2016 61,500 -3.00 -4.65 64,500 64,500 61,500 1,120 68,880,000
13/04/2016 64,500 0.00 ■■ 0.00 64,500 65,000 64,500 2,400 154,800,000
12/04/2016 64,500 1.50 2.38 63,000 65,000 63,000 3,570 230,265,000
11/04/2016 63,000 -1.00 -1.56 64,000 64,000 63,000 1,020 64,260,000
08/04/2016 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 30 1,920,000
07/04/2016 64,000 1.00 1.59 64,500 65,000 59,000 2,770 177,280,000
06/04/2016 63,000 -3.50 -5.26 63,500 64,000 63,000 240 15,120,000
05/04/2016 66,500 2.50 3.91 66,000 66,500 66,000 130 8,645,000
04/04/2016 64,000 -3.50 -5.19 70,500 70,500 64,000 1,490 95,360,000
01/04/2016 67,500 -0.50 -0.74 69,500 69,500 67,500 320 21,600,000
31/03/2016 68,000 -2.00 -2.86 70,000 70,000 65,500 3,360 228,480,000
30/03/2016 70,000 -0.50 -0.71 66,000 70,000 66,000 140 9,800,000
29/03/2016 70,500 -3.00 -4.08 69,000 70,500 69,000 40 2,820,000
28/03/2016 73,500 4.00 5.76 71,500 73,500 71,500 50 3,675,000
25/03/2016 69,500 2.50 3.73 62,500 69,500 62,500 3,090 214,755,000
24/03/2016 67,000 -4.50 -6.29 67,000 67,000 67,000 260 17,420,000
23/03/2016 71,500 1.00 1.42 70,000 74,000 70,000 6,110 436,865,000
22/03/2016 70,500 0.00 ■■ 0.00 70,500 70,500 70,500 0 0
21/03/2016 70,500 -0.50 -0.70 70,000 70,500 70,000 50 3,525,000
18/03/2016 71,000 1.00 1.43 70,000 71,000 70,000 70 4,970,000
17/03/2016 70,000 0.00 ■■ 0.00 67,500 70,000 67,500 190 13,300,000
16/03/2016 70,000 0.70 1.01 70,000 70,000 70,000 10 700,000
15/03/2016 70,500 -0.50 -0.70 70,500 70,500 70,500 10 705,000
14/03/2016 71,000 0.50 0.71 71,000 73,000 70,000 140 9,940,000
11/03/2016 70,500 0.00 ■■ 0.00 70,500 70,500 70,500 40 2,820,000
10/03/2016 70,500 1.50 2.17 73,500 73,500 67,500 1,140 80,370,000
09/03/2016 69,000 -5.00 -6.76 71,000 72,500 69,000 340 23,460,000
08/03/2016 74,000 -1.50 -1.99 79,000 79,000 70,500 310 22,940,000
07/03/2016 75,500 4.00 5.59 67,000 75,500 67,000 840 63,420,000
04/03/2016 71,500 1.00 1.42 70,500 75,000 67,000 410 29,315,000
03/03/2016 70,500 0.00 ■■ 0.00 70,500 70,500 70,500 10 705,000
02/03/2016 70,500 0.00 ■■ 0.00 70,000 70,500 70,000 790 55,695,000
01/03/2016 70,500 -0.50 -0.70 70,500 70,500 70,500 50 3,525,000
29/02/2016 71,000 0.50 0.71 72,000 72,000 70,000 300 21,300,000
26/02/2016 70,500 0.50 0.71 71,000 71,000 70,000 730 51,465,000
25/02/2016 70,000 -2.00 -2.78 67,500 72,000 67,500 190 13,300,000
24/02/2016 72,000 2.00 2.86 72,000 72,000 72,000 220 15,840,000
23/02/2016 70,000 -2.50 -3.45 71,000 71,000 67,500 210 14,700,000
22/02/2016 72,500 0.00 ■■ 0.00 72,500 73,000 67,500 1,730 125,425,000
19/02/2016 72,500 4.50 6.62 63,500 72,500 63,500 160 11,600,000
18/02/2016 68,000 -0.50 -0.73 68,500 73,000 64,000 450 30,600,000
17/02/2016 68,500 0.00 ■■ 0.00 64,500 68,500 64,500 1,000 68,500,000
16/02/2016 68,500 0.00 ■■ 0.00 70,000 70,000 66,000 90 6,165,000
15/02/2016 68,500 1.50 2.24 68,000 68,500 68,000 90 6,165,000
05/02/2016 67,000 -5.00 -6.94 71,000 71,000 67,000 1,280 85,760,000
04/02/2016 72,000 4.50 6.67 72,000 72,000 72,000 30 2,160,000
03/02/2016 67,500 0.00 ■■ 0.00 67,500 67,500 67,500 50 3,375,000
02/02/2016 67,500 0.00 ■■ 0.00 67,500 67,500 67,500 110 7,425,000
01/02/2016 67,500 -1.50 -2.17 69,500 73,000 64,500 1,220 82,350,000
29/01/2016 69,000 3.50 5.34 65,500 69,000 61,500 3,380 233,220,000
28/01/2016 65,500 0.50 0.77 65,500 65,500 65,500 180 11,790,000
27/01/2016 65,000 0.00 ■■ 0.00 64,000 68,000 64,000 650 42,250,000
26/01/2016 65,000 2.50 4.00 65,000 66,000 60,000 3,800 247,000,000
25/01/2016 62,500 4.00 6.84 61,500 62,500 61,500 15,670 979,375,000
22/01/2016 58,500 3.50 6.36 57,000 58,500 54,000 13,690 800,865,000
21/01/2016 55,000 -4.00 -6.78 56,500 58,000 55,000 210 11,550,000
20/01/2016 59,000 -1.00 -1.67 57,000 59,000 57,000 60 3,540,000
19/01/2016 60,000 3.00 5.26 57,000 60,000 57,000 3,260 195,600,000
18/01/2016 57,000 0.00 ■■ 0.00 56,500 57,000 55,000 8,550 487,350,000
15/01/2016 57,000 2.00 3.64 55,000 57,000 53,000 520 29,640,000
14/01/2016 55,000 0.50 0.92 54,000 55,000 54,000 3,330 183,150,000
13/01/2016 54,500 0.50 0.93 53,000 54,500 50,500 13,190 718,855,000
12/01/2016 54,000 0.50 0.93 55,000 55,000 53,500 2,830 152,820,000
11/01/2016 53,500 -3.50 -6.14 53,500 53,500 53,500 320 17,120,000
08/01/2016 57,000 2.50 4.59 53,000 57,000 52,500 490 27,930,000
07/01/2016 54,500 -0.50 -0.91 53,500 54,500 53,000 300 16,350,000
06/01/2016 55,000 -1.50 -2.65 55,500 55,500 54,000 310 17,050,000
05/01/2016 56,500 0.50 0.89 53,000 56,500 53,000 120 6,780,000
04/01/2016 56,000 0.50 0.90 56,500 56,500 53,000 150 8,400,000
31/12/2015 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 550 30,525,000
30/12/2015 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 50 2,775,000
29/12/2015 55,500 0.50 0.91 55,500 56,000 55,500 90 4,995,000
28/12/2015 55,000 0.50 0.92 52,000 58,000 52,000 740 40,700,000
25/12/2015 54,500 0.00 ■■ 0.00 53,000 54,500 53,000 30 1,635,000
24/12/2015 54,500 0.00 ■■ 0.00 54,500 54,500 53,500 810 44,145,000
23/12/2015 54,500 0.00 ■■ 0.00 54,500 54,500 53,000 3,460 188,570,000
22/12/2015 54,500 -2.50 -4.39 57,000 57,000 54,500 2,490 135,705,000
21/12/2015 57,000 1.50 2.70 57,000 57,000 57,000 220 12,540,000
18/12/2015 55,500 -0.50 -0.89 56,500 56,500 55,500 200 11,100,000
17/12/2015 56,000 -1.00 -1.75 57,000 57,000 54,000 3,020 169,120,000
16/12/2015 57,000 2.00 3.64 58,000 58,000 53,000 2,070 117,990,000
15/12/2015 55,000 1.50 2.80 57,000 57,000 54,000 4,620 254,100,000
14/12/2015 53,500 3.50 7.00 53,500 53,500 52,500 4,870 260,545,000
11/12/2015 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 1,630 81,500,000
10/12/2015 50,000 0.00 ■■ 0.00 50,000 50,000 48,000 7,860 393,000,000
09/12/2015 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 2,000 100,000,000
08/12/2015 50,000 -3.50 -6.54 50,500 50,500 50,000 7,000 350,000,000
07/12/2015 53,500 1.50 2.88 53,500 53,500 53,500 1,350 72,225,000
04/12/2015 52,000 -2.00 -3.70 52,000 52,000 52,000 10 520,000
03/12/2015 54,000 1.50 2.86 54,000 54,000 54,000 1,000 54,000,000
02/12/2015 52,500 1.00 1.94 54,000 54,000 52,500 470 24,675,000
01/12/2015 51,500 -3.50 -6.36 57,000 57,000 51,500 1,600 82,400,000
30/11/2015 55,000 -1.50 -2.65 53,000 55,000 53,000 1,780 97,900,000
27/11/2015 56,500 2.00 3.67 55,500 56,500 55,500 1,420 80,230,000
26/11/2015 54,500 -3.50 -6.03 55,000 55,000 54,000 2,000 109,000,000
25/11/2015 58,000 1.00 1.75 57,000 58,000 57,000 1,510 87,580,000
24/11/2015 57,000 3.00 5.56 54,000 57,000 54,000 2,610 148,770,000
23/11/2015 54,000 -4.00 -6.90 54,000 54,000 54,000 3,740 201,960,000
20/11/2015 58,000 1.50 2.65 56,000 58,000 56,000 150 8,700,000
19/11/2015 56,500 -1.50 -2.59 56,500 56,500 56,500 30 1,695,000
18/11/2015 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 1,000 58,000,000
17/11/2015 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
16/11/2015 58,000 1.00 1.75 57,500 59,000 57,500 9,750 565,500,000
13/11/2015 57,000 1.50 2.70 57,000 57,000 57,000 10 570,000
12/11/2015 55,500 -1.50 -2.63 55,500 55,500 55,500 400 22,200,000
11/11/2015 57,000 1.00 1.79 56,500 57,000 56,500 510 29,070,000
10/11/2015 56,000 -3.00 -5.08 56,000 56,000 56,000 20 1,120,000
09/11/2015 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
06/11/2015 59,000 2.50 4.42 54,500 60,000 54,500 30 1,770,000
05/11/2015 56,500 -4.00 -6.61 56,500 56,500 56,500 1,560 88,140,000
04/11/2015 60,500 0.50 0.83 64,000 64,000 56,000 130 7,865,000
03/11/2015 60,000 3.00 5.26 60,000 60,000 60,000 10 600,000
02/11/2015 57,000 -3.00 -5.00 60,000 62,000 57,000 970 55,290,000
30/10/2015 60,000 2.00 3.45 60,000 60,000 60,000 10 600,000
29/10/2015 58,000 -3.50 -5.69 65,500 65,500 58,000 150 8,700,000
28/10/2015 61,500 4.00 6.96 57,500 61,500 57,500 2,670 164,205,000
27/10/2015 57,500 -1.00 -1.71 57,500 57,500 57,500 850 48,875,000
26/10/2015 58,500 3.00 5.41 58,500 58,500 58,500 750 43,875,000
23/10/2015 55,500 -3.00 -5.13 61,000 62,000 55,500 510 28,305,000
22/10/2015 58,500 2.50 4.46 58,500 58,500 58,500 10 585,000
21/10/2015 56,000 -4.00 -6.67 60,000 60,000 56,000 900 50,400,000
20/10/2015 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
19/10/2015 60,000 -0.50 -0.83 60,000 60,000 60,000 490 29,400,000
16/10/2015 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 0 0
15/10/2015 60,500 3.00 5.22 60,500 60,500 60,500 10 605,000
14/10/2015 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 0 0
13/10/2015 57,500 -4.00 -6.50 57,500 57,500 57,500 310 17,825,000
12/10/2015 61,500 2.50 4.24 59,500 63,000 59,500 370 22,755,000
09/10/2015 59,000 2.00 3.51 59,000 59,000 59,000 120 7,080,000
08/10/2015 57,000 2.50 4.59 56,000 57,000 56,000 1,210 68,970,000
07/10/2015 54,500 0.50 0.93 54,500 54,500 54,000 410 22,345,000
06/10/2015 54,000 -0.50 -0.92 54,500 55,000 53,000 1,280 69,120,000
05/10/2015 54,500 -2.50 -4.39 54,500 54,500 54,500 620 33,790,000
02/10/2015 57,000 1.00 1.79 58,000 59,000 57,000 4,150 236,550,000
01/10/2015 56,000 -1.00 -1.75 56,000 56,500 56,000 150 8,400,000
30/09/2015 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 90 5,130,000
29/09/2015 57,000 -3.50 -5.79 57,000 57,500 57,000 820 46,740,000
28/09/2015 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 0 0
25/09/2015 60,500 -1.50 -2.42 61,000 61,000 60,500 110 6,655,000
24/09/2015 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
23/09/2015 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
22/09/2015 62,000 4.00 6.90 57,000 62,000 57,000 500 31,000,000
21/09/2015 58,000 -2.50 -4.13 58,000 58,000 58,000 200 11,600,000
18/09/2015 60,500 -2.50 -3.97 60,500 60,500 60,500 40 2,420,000
17/09/2015 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 0 0
16/09/2015 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 0 0
15/09/2015 63,000 2.00 3.28 61,000 63,000 61,000 100 6,300,000
14/09/2015 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
11/09/2015 61,000 0.50 0.83 61,000 61,000 61,000 50 3,050,000
10/09/2015 60,500 -0.50 -0.82 60,500 60,500 60,500 110 6,655,000
09/09/2015 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 160 9,760,000
08/09/2015 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 160 9,760,000
07/09/2015 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
04/09/2015 61,000 -0.50 -0.81 61,000 61,000 61,000 1,180 71,980,000
03/09/2015 61,500 -3.50 -5.38 61,000 61,500 61,000 240 14,760,000
01/09/2015 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 30 1,950,000
31/08/2015 65,000 0.50 0.78 65,000 65,000 61,500 200 13,000,000
28/08/2015 64,500 0.00 ■■ 0.00 64,500 64,500 64,500 0 0
27/08/2015 64,500 0.00 ■■ 0.00 64,500 64,500 64,500 0 0
26/08/2015 64,500 0.00 ■■ 0.00 67,500 67,500 64,500 260 16,770,000
25/08/2015 64,500 0.50 0.78 67,500 67,500 64,500 60 3,870,000
24/08/2015 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 0 0
21/08/2015 64,000 4.00 6.67 64,000 64,000 64,000 10 640,000
20/08/2015 60,000 -2.00 -3.23 60,000 60,000 60,000 10 600,000
19/08/2015 62,000 -4.00 -6.06 65,000 66,000 62,000 490 30,380,000
18/08/2015 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 0 0
17/08/2015 66,000 0.00 ■■ 0.00 61,500 66,000 61,500 110 7,260,000
14/08/2015 66,000 1.00 1.54 65,000 69,000 65,000 190 12,540,000
13/08/2015 65,000 -2.00 -2.99 63,000 65,000 63,000 60 3,900,000
12/08/2015 67,000 4.00 6.35 63,000 67,000 62,500 390 26,130,000
11/08/2015 63,000 -1.00 -1.56 62,000 63,000 62,000 150 9,450,000
10/08/2015 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 0 0
07/08/2015 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 40 2,560,000
06/08/2015 64,000 0.50 0.79 59,500 64,000 59,500 210 13,440,000
05/08/2015 63,500 0.00 ■■ 0.00 63,500 63,500 63,500 0 0
04/08/2015 63,500 -0.50 -0.78 63,000 63,500 60,500 3,070 194,945,000
03/08/2015 64,000 -2.00 -3.03 65,000 65,000 64,000 70 4,480,000
31/07/2015 66,000 0.00 ■■ 0.00 64,000 66,000 64,000 270 17,820,000
30/07/2015 66,000 -1.00 -1.49 62,500 66,000 62,500 730 48,180,000
29/07/2015 67,000 2.00 3.08 66,000 67,500 66,000 600 40,200,000
28/07/2015 65,000 2.00 3.17 64,500 65,000 64,500 90 5,850,000
27/07/2015 63,000 0.00 ■■ 0.00 63,000 65,500 63,000 80 5,040,000
24/07/2015 63,000 3.00 5.00 63,000 63,000 63,000 60 3,780,000
23/07/2015 60,000 -1.50 -2.44 64,500 64,500 60,000 30 1,800,000
22/07/2015 61,500 -3.50 -5.38 61,500 61,500 61,500 260 15,990,000
21/07/2015 65,000 2.00 3.17 63,000 66,000 60,000 480 31,200,000
20/07/2015 63,000 0.00 ■■ 0.00 63,000 63,000 61,000 2,630 165,690,000
17/07/2015 63,000 1.00 1.61 62,000 63,000 59,500 390 24,570,000
16/07/2015 62,000 -1.00 -1.59 63,500 63,500 59,000 2,240 138,880,000
15/07/2015 63,000 2.00 3.28 64,500 64,500 60,000 1,600 100,800,000
14/07/2015 61,000 -2.00 -3.17 64,000 64,000 61,000 510 31,110,000
13/07/2015 63,000 2.00 3.28 63,000 63,000 63,000 30 1,890,000
10/07/2015 61,000 -4.00 -6.15 61,000 64,000 61,000 6,880 419,680,000
09/07/2015 65,000 1.00 1.56 63,500 68,000 63,500 110 7,150,000
08/07/2015 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 0 0
07/07/2015 64,000 -0.50 -0.78 61,500 64,500 60,000 1,250 80,000,000
06/07/2015 64,500 1.00 1.57 64,000 65,000 60,500 2,260 145,770,000
03/07/2015 63,500 1.50 2.42 62,000 63,500 60,500 430 27,305,000
02/07/2015 62,000 2.50 4.20 63,500 63,500 62,000 690 42,780,000
01/07/2015 59,500 -2.50 -4.03 62,000 62,000 59,500 660 39,270,000
30/06/2015 62,000 -0.50 -0.80 65,000 66,500 58,500 1,770 109,740,000
29/06/2015 62,500 4.00 6.84 62,000 62,500 62,000 750 46,875,000
26/06/2015 58,500 -2.00 -3.31 62,000 64,000 57,500 1,060 62,010,000
25/06/2015 60,500 -4.00 -6.20 64,000 65,000 60,500 1,270 76,835,000
24/06/2015 64,500 1.00 1.57 65,000 65,000 60,500 140 9,030,000
23/06/2015 63,500 3.00 4.96 64,500 64,500 57,000 290 18,415,000
22/06/2015 60,500 -4.30 -6.64 66,000 66,500 60,500 650 39,325,000
19/06/2015 66,000 -0.50 -0.75 66,500 66,500 64,000 1,570 103,620,000
18/06/2015 66,500 0.00 ■■ 0.00 66,500 66,500 66,500 320 21,280,000
17/06/2015 66,500 1.00 1.53 66,500 66,500 66,500 10 665,000
16/06/2015 65,500 1.00 1.55 64,500 66,000 64,500 4,750 311,125,000
15/06/2015 64,500 -4.50 -6.52 64,500 72,500 64,500 1,060 68,370,000
12/06/2015 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 0 0
11/06/2015 69,000 1.00 1.47 69,000 69,000 69,000 10 690,000
10/06/2015 68,000 2.00 3.03 65,000 68,000 65,000 1,270 86,360,000
09/06/2015 66,000 -1.00 -1.49 66,000 71,000 66,000 77,980 5,146,680,000
08/06/2015 67,000 -0.50 -0.74 63,500 67,000 63,500 420 28,140,000
05/06/2015 67,500 0.00 ■■ 0.00 68,000 68,000 67,500 520 35,100,000
04/06/2015 67,500 1.00 1.50 67,000 67,500 67,000 20 1,350,000
03/06/2015 66,500 3.00 4.72 65,500 66,500 63,000 5,110 339,815,000
02/06/2015 63,500 0.50 0.79 63,000 67,000 63,000 830 52,705,000
01/06/2015 63,000 1.50 2.44 62,000 63,000 62,000 250 15,750,000
29/05/2015 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 0 0
28/05/2015 61,500 1.00 1.65 61,500 61,500 61,000 4,410 271,215,000
27/05/2015 60,500 -0.50 -0.82 59,000 60,500 59,000 240 14,520,000
26/05/2015 61,000 -0.50 -0.81 61,000 61,000 61,000 500 30,500,000
25/05/2015 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 0 0
22/05/2015 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 3,780 232,470,000
21/05/2015 61,500 0.50 0.82 59,000 61,500 59,000 470 28,905,000
20/05/2015 61,000 -0.50 -0.81 61,000 61,000 61,000 10 610,000
19/05/2015 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 0 0
18/05/2015 61,500 0.00 ■■ 0.00 59,000 61,500 59,000 1,010 62,115,000
15/05/2015 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 20 1,230,000
14/05/2015 61,500 -0.50 -0.81 59,000 61,500 59,000 2,580 158,670,000
13/05/2015 62,000 2.00 3.33 59,500 62,000 59,500 2,010 124,620,000
12/05/2015 60,000 1.00 1.69 59,000 60,000 59,000 120 7,200,000
11/05/2015 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 200 11,800,000
08/05/2015 59,000 0.00 ■■ 0.00 59,000 59,500 59,000 1,370 80,830,000
07/05/2015 59,000 -2.00 -3.28 59,000 59,000 59,000 6,750 398,250,000
06/05/2015 61,000 1.00 1.67 59,000 61,000 59,000 320 19,520,000
05/05/2015 60,000 0.00 ■■ 0.00 58,000 60,000 56,000 1,020 61,200,000
04/05/2015 60,000 1.00 1.69 57,000 60,000 57,000 140 8,400,000
27/04/2015 59,000 0.00 ■■ 0.00 61,500 61,500 59,000 30 1,770,000
24/04/2015 59,000 3.50 6.31 58,000 59,000 58,000 1,210 71,390,000
23/04/2015 55,500 -2.50 -4.31 55,500 55,500 55,500 10 555,000
22/04/2015 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
21/04/2015 58,000 -3.00 -4.92 58,000 58,000 58,000 10 580,000
20/04/2015 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
17/04/2015 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
16/04/2015 61,000 2.00 3.39 61,000 61,000 61,000 10 610,000
15/04/2015 59,000 1.50 2.61 53,500 59,000 53,500 260 15,340,000
14/04/2015 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 0 0
13/04/2015 57,500 0.50 0.88 60,000 60,000 57,500 840 48,300,000
10/04/2015 57,000 3.50 6.54 57,000 57,000 57,000 500 28,500,000
09/04/2015 53,500 -2.00 -3.60 53,500 53,500 53,500 10 535,000
08/04/2015 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 0 0
07/04/2015 55,500 -1.50 -2.63 57,500 58,000 55,500 80 4,440,000
06/04/2015 57,000 -0.50 -0.87 57,500 57,500 57,000 110 6,270,000
03/04/2015 57,500 3.00 5.50 57,500 57,500 57,500 50 2,875,000
02/04/2015 54,500 -3.00 -5.22 57,500 57,500 54,500 200 10,900,000
01/04/2015 57,500 1.50 2.68 57,500 57,500 57,500 10 575,000
31/03/2015 56,000 1.00 1.82 57,500 58,000 56,000 60 3,360,000
30/03/2015 55,000 -1.50 -2.65 56,500 59,000 54,000 4,810 264,550,000
27/03/2015 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 0 0
26/03/2015 56,500 -4.00 -6.61 58,000 58,000 56,500 800 45,200,000
25/03/2015 60,500 1.50 2.54 59,500 60,500 59,000 1,030 62,315,000
24/03/2015 59,000 -3.00 -4.84 58,000 59,000 58,000 310 18,290,000
23/03/2015 62,000 4.00 6.90 62,000 62,000 62,000 10 620,000
20/03/2015 58,000 -3.00 -4.92 61,000 61,000 58,000 1,300 75,400,000
19/03/2015 61,000 1.50 2.52 60,000 62,000 59,000 1,650 100,650,000
18/03/2015 59,500 3.50 6.25 59,500 59,500 59,500 340 20,230,000
17/03/2015 56,000 -3.50 -5.88 63,500 63,500 56,000 2,160 120,960,000
16/03/2015 59,500 3.50 6.25 56,500 59,500 56,500 10,840 644,980,000
13/03/2015 56,000 -1.00 -1.75 57,000 57,000 56,000 140 7,840,000
12/03/2015 57,000 2.00 3.64 55,000 57,000 55,000 640 36,480,000
11/03/2015 55,000 0.00 ■■ 0.00 55,500 55,500 55,000 670 36,850,000
10/03/2015 55,000 0.00 ■■ 0.00 55,500 55,500 55,000 340 18,700,000
09/03/2015 55,000 0.00 ■■ 0.00 56,500 56,500 55,000 120 6,600,000
06/03/2015 55,000 -2.00 -3.51 55,000 55,000 55,000 50 2,750,000
05/03/2015 57,000 2.00 3.64 54,000 58,000 54,000 620 35,340,000
04/03/2015 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 10 550,000
03/03/2015 55,000 -4.00 -6.78 55,500 55,500 55,000 700 38,500,000
02/03/2015 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
27/02/2015 59,000