Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +14.57 (+1.20%)
  • HNX-Index 305.96 +5.30 (+1.76%)
  • UPCOM-Index 93.12 -0.51 (-0.55%)
CTCP XNK Y Tế Domesco
Domesco Medical Import Export Joint Stock Corporation
Mã CK:      DMC      49.80      -0.10 (-0.20%)      (cập nhật 05:15 24/05/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Dược phẩm - Sinh hóa phẩm
Website: http://www.domesco.com
DMC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
24/05/2022 49,800 -0.10 -0.20 49,900 49,800 49,800 10 498,000
23/05/2022 49,900 -0.10 -0.20 50,000 50,500 48,100 320 15,968,000
22/05/2022 50,000 -1.00 -2.00 51,000 50,500 48,500 5,580 279,000,000
20/05/2022 50,000 -1.00 -2.00 51,000 50,500 48,500 5,580 279,000,000
19/05/2022 51,000 0.80 1.57 50,200 51,000 49,000 1,220 62,220,000
18/05/2022 50,200 -1.70 -3.39 51,900 51,800 50,200 5,100 256,020,000
17/05/2022 51,900 2.50 4.82 49,400 52,000 47,000 2,350 121,965,000
16/05/2022 49,400 2.15 4.35 47,250 49,500 47,300 900 44,460,000
13/05/2022 47,250 -3.55 -7.51 50,800 51,000 47,250 4,420 208,845,000
12/05/2022 50,800 -2.90 -5.71 53,700 52,900 49,950 5,350 271,780,000
11/05/2022 53,700 0.00 ■■ 0.00 53,700 53,800 52,000 1,350 72,495,000
10/05/2022 53,700 2.70 5.03 51,000 53,700 49,500 4,140 222,318,000
09/05/2022 51,000 -2.80 -5.49 53,800 53,300 51,000 2,970 151,470,000
29/04/2022 54,300 0.30 0.55 54,000 54,900 54,000 3,260 177,018,000
28/04/2022 54,000 0.10 0.19 53,900 54,000 53,500 3,100 167,400,000
27/04/2022 53,900 0.50 0.93 53,400 53,900 52,500 1,340 72,226,000
26/04/2022 53,400 -2.20 -4.12 55,600 54,700 51,900 4,460 238,164,000
25/04/2022 55,600 -4.10 -7.37 59,700 59,700 55,600 3,530 196,268,000
23/04/2022 59,700 -0.20 -0.34 59,900 61,200 57,500 6,680 398,796,000
22/04/2022 59,700 -0.20 -0.34 59,900 61,200 57,500 6,680 398,796,000
21/04/2022 59,900 -1.30 -2.17 61,200 60,100 58,100 10,330 618,767,000
20/04/2022 61,200 -2.30 -3.76 63,500 63,200 61,200 2,240 137,088,000
19/04/2022 63,500 -0.40 -0.63 63,900 63,900 62,200 3,380 214,630,000
18/04/2022 63,900 1.70 2.66 62,200 64,400 62,000 5,580 356,562,000
16/04/2022 62,200 0.50 0.80 61,700 64,000 61,700 6,240 388,128,000
15/04/2022 62,200 0.50 0.80 61,700 64,000 61,700 6,240 388,128,000
14/04/2022 61,700 -0.80 -1.30 62,500 62,800 61,500 2,810 173,377,000
13/04/2022 62,500 0.50 0.80 62,000 62,500 61,000 2,010 125,625,000
12/04/2022 62,000 -1.30 -2.10 63,300 63,900 62,000 5,840 362,080,000
08/04/2022 63,300 2.60 4.11 60,700 63,500 60,700 13,810 874,173,000
07/04/2022 60,700 -0.80 -1.32 61,500 61,000 59,500 3,660 222,162,000
06/04/2022 61,500 -0.40 -0.65 61,900 61,900 60,200 1,340 82,410,000
05/04/2022 61,900 0.00 ■■ 0.00 61,900 65,000 61,900 7,330 453,727,000
04/04/2022 61,900 4.00 6.46 57,900 61,900 58,200 13,070 809,033,000
01/04/2022 57,900 0.60 1.04 57,300 57,900 57,000 1,560 90,324,000
31/03/2022 57,300 0.10 0.17 57,200 57,900 57,300 850 48,705,000
30/03/2022 57,200 0.00 ■■ 0.00 57,200 57,300 56,400 1,020 58,344,000
29/03/2022 57,200 0.20 0.35 57,000 57,500 55,800 2,890 165,308,000
28/03/2022 57,000 -0.30 -0.53 57,300 57,300 56,000 2,670 152,190,000
25/03/2022 57,300 0.30 0.52 57,000 57,300 56,700 1,660 95,118,000
24/03/2022 57,000 -0.40 -0.70 57,400 57,700 56,700 1,270 72,390,000
23/03/2022 57,400 0.00 ■■ 0.00 57,400 58,000 56,600 3,500 200,900,000
22/03/2022 57,400 -0.50 -0.87 57,900 58,000 57,400 2,180 125,132,000
21/03/2022 57,900 2.30 3.97 55,600 58,000 55,300 3,610 209,019,000
18/03/2022 55,600 -1.00 -1.80 56,600 56,600 55,600 3,910 217,396,000
17/03/2022 56,600 0.00 ■■ 0.00 56,600 57,200 56,600 1,240 70,184,000
16/03/2022 56,600 0.00 ■■ 0.00 56,600 56,700 55,800 930 52,638,000
15/03/2022 56,600 -0.30 -0.53 56,900 56,900 56,000 1,380 78,108,000
14/03/2022 56,900 -0.40 -0.70 57,300 57,200 56,300 2,270 129,163,000
11/03/2022 57,300 -0.90 -1.57 58,200 58,200 56,900 3,770 216,021,000
10/03/2022 58,200 0.70 1.20 57,500 58,200 57,300 5,300 308,460,000
09/03/2022 57,500 -0.30 -0.52 57,800 57,700 56,800 3,680 211,600,000
08/03/2022 57,800 -0.60 -1.04 58,400 58,800 57,200 5,660 327,148,000
07/03/2022 58,400 0.00 ■■ 0.00 58,400 58,800 58,000 3,240 189,216,000
06/03/2022 58,400 0.70 1.20 57,700 58,800 57,900 8,080 471,872,000
04/03/2022 58,400 0.70 1.20 57,700 58,800 57,900 8,080 471,872,000
03/03/2022 57,700 -0.10 -0.17 57,800 58,500 57,600 6,560 378,512,000
02/03/2022 57,800 0.10 0.17 57,700 58,300 57,500 5,720 330,616,000
01/03/2022 57,700 -0.20 -0.35 57,900 58,500 57,100 5,270 304,079,000
28/02/2022 57,900 2.70 4.66 55,200 59,000 54,700 10,520 609,108,000
27/02/2022 55,200 0.00 ■■ 0.00 55,200 55,800 54,900 2,500 138,000,000
25/02/2022 55,200 0.00 ■■ 0.00 55,200 55,800 54,900 2,500 138,000,000
24/02/2022 55,200 -0.60 -1.09 55,800 55,900 54,600 5,750 317,400,000
23/02/2022 55,800 1.40 2.51 54,400 55,900 54,800 5,640 314,712,000
22/02/2022 54,400 -0.60 -1.10 55,000 55,600 54,100 2,400 130,560,000
21/02/2022 55,000 1.80 3.27 53,200 55,800 53,900 12,440 684,200,000
20/02/2022 53,200 0.40 0.75 52,800 53,400 52,600 1,540 81,928,000
18/02/2022 53,200 0.40 0.75 52,800 53,400 52,600 1,540 81,928,000
17/02/2022 52,800 -0.30 -0.57 53,100 53,100 52,600 1,370 72,336,000
16/02/2022 53,100 0.20 0.38 52,900 53,300 52,600 730 38,763,000
15/02/2022 52,900 0.00 ■■ 0.00 52,900 52,900 52,300 2,010 106,329,000
14/02/2022 52,900 -1.00 -1.89 53,900 53,000 52,100 800 42,320,000
12/02/2022 53,900 -0.10 -0.19 54,000 54,000 53,000 720 38,808,000
11/02/2022 53,900 -0.10 -0.19 54,000 54,000 53,000 720 38,808,000
10/02/2022 54,000 0.00 ■■ 0.00 54,000 54,300 53,900 1,900 102,600,000
09/02/2022 54,000 0.20 0.37 53,800 54,100 53,300 3,590 193,860,000
08/02/2022 53,800 0.60 1.12 53,200 54,300 53,000 2,190 117,822,000
07/02/2022 53,200 -0.20 -0.38 53,400 53,200 53,000 2,770 147,364,000
01/02/2022 53,400 0.50 0.94 52,900 53,400 52,100 1,170 62,478,000
31/01/2022 53,400 0.50 0.94 52,900 53,400 52,100 1,170 62,478,000
28/01/2022 53,400 0.50 0.94 52,900 53,400 52,100 1,170 62,478,000
27/01/2022 52,900 -0.40 -0.76 53,300 52,900 52,000 1,460 77,234,000
26/01/2022 53,300 0.50 0.94 52,800 53,300 52,000 1,870 99,671,000
25/01/2022 52,800 0.50 0.95 52,300 52,800 51,500 280 14,784,000
24/01/2022 52,300 -1.00 -1.91 53,300 53,100 52,300 1,460 76,358,000
21/01/2022 53,300 0.50 0.94 52,800 53,300 51,900 1,080 57,564,000
20/01/2022 51,900 -0.40 -0.77 52,300 51,900 51,400 210 10,899,000
19/01/2022 51,700 -1.00 -1.93 52,700 52,700 51,500 810 41,877,000
18/01/2022 52,000 -1.00 -1.92 53,000 52,500 51,800 350 18,200,000
17/01/2022 52,200 -0.70 -1.34 52,900 53,700 52,200 1,090 56,898,000
16/01/2022 52,900 -0.20 -0.38 53,100 53,100 52,200 800 42,320,000
14/01/2022 52,900 -0.20 -0.38 53,100 53,100 52,200 800 42,320,000
13/01/2022 53,100 -0.10 -0.19 53,200 53,200 52,700 1,070 56,817,000
12/01/2022 53,200 0.20 0.38 53,000 53,300 51,900 2,840 151,088,000
11/01/2022 53,000 -0.50 -0.94 53,500 53,800 52,800 790 41,870,000
10/01/2022 53,500 -0.50 -0.93 54,000 54,000 53,000 2,430 130,005,000
09/01/2022 54,000 0.10 0.19 53,900 54,500 53,500 4,400 237,600,000
07/01/2022 54,000 0.10 0.19 53,900 54,500 53,500 4,400 237,600,000
06/01/2022 53,900 0.00 ■■ 0.00 53,100 54,800 53,200 2,680 144,452,000
05/01/2022 53,100 0.00 ■■ 0.00 53,000 53,200 53,000 3,140 166,734,000
04/01/2022 53,000 0.50 0.94 52,500 53,000 52,300 2,150 113,950,000
03/01/2022 53,000 -1.50 -2.83 54,500 55,800 53,000 2,110 111,830,000
31/12/2021 52,500 -0.30 -0.57 52,800 52,700 52,000 1,510 79,275,000
30/12/2021 52,800 0.20 0.38 52,600 54,900 52,100 1,130 59,664,000
29/12/2021 52,600 -0.10 -0.19 52,600 52,600 51,800 900 47,340,000
23/12/2021 52,800 -0.80 -1.52 53,600 53,900 52,800 3,190 168,432,000
22/12/2021 52,800 -0.80 -1.52 53,600 53,900 52,800 3,190 168,432,000
21/12/2021 53,600 -0.20 -0.37 53,800 53,900 53,100 1,720 92,192,000
20/12/2021 53,800 -1.00 -1.86 54,800 54,600 53,400 2,080 111,904,000
17/12/2021 54,800 0.50 0.91 54,300 54,800 54,000 480 26,304,000
16/12/2021 54,300 -0.70 -1.29 55,000 55,900 54,300 3,120 169,416,000
15/12/2021 55,000 1.20 2.18 53,800 56,000 53,600 6,830 375,650,000
14/12/2021 53,800 0.10 0.19 53,700 54,500 53,300 1,100 59,180,000
13/12/2021 53,700 -0.60 -1.12 54,300 55,000 53,000 5,370 288,369,000
12/12/2021 54,300 -0.40 -0.74 54,300 54,300 53,000 610 33,123,000
10/12/2021 54,300 -0.40 -0.74 54,300 54,300 53,000 610 33,123,000
09/12/2021 54,300 0.30 0.55 54,000 54,400 53,200 1,150 62,445,000
08/12/2021 54,000 -1.00 -1.85 55,000 55,900 54,000 1,340 72,360,000
07/12/2021 55,000 1.50 2.73 53,500 55,200 53,800 6,700 368,500,000
06/12/2021 53,500 0.50 0.93 53,000 54,500 52,400 2,720 145,520,000
04/12/2021 53,000 -1.50 -2.83 54,500 55,800 53,000 2,110 111,830,000
03/12/2021 53,000 -1.50 -2.83 54,500 55,800 53,000 2,110 111,830,000
02/12/2021 54,500 -0.30 -0.55 54,800 54,500 53,000 3,250 177,125,000
01/12/2021 54,800 -1.10 -2.01 55,900 55,000 53,400 3,020 165,496,000
30/11/2021 55,900 -0.10 -0.18 56,000 56,400 53,100 3,670 205,153,000
29/11/2021 56,000 2.70 4.82 53,300 56,500 55,700 10,620 594,720,000
28/11/2021 53,300 0.80 1.50 52,500 53,400 52,100 7,300 389,090,000
26/11/2021 53,300 0.80 1.50 52,500 53,400 52,100 7,300 389,090,000
25/11/2021 52,500 -1.30 -2.48 53,800 53,700 52,500 3,520 184,800,000
24/11/2021 53,800 -0.30 -0.56 53,800 53,800 52,300 2,570 138,266,000
23/11/2021 53,800 -0.20 -0.37 54,000 53,900 52,000 2,180 117,284,000
22/11/2021 54,000 2.30 4.26 51,700 54,700 49,700 5,270 284,580,000
19/11/2021 51,700 -3.80 -7.35 55,500 55,500 51,700 7,670 396,539,000
18/11/2021 55,500 -1.50 -2.70 57,000 57,700 55,400 19,180 1,064,490,000
17/11/2021 57,000 0.60 1.05 57,000 58,000 57,000 1,230 70,110,000
16/11/2021 57,000 0.20 0.35 56,800 57,800 56,800 2,010 114,570,000
15/11/2021 56,800 -1.30 -2.29 58,100 58,100 56,800 8,890 504,952,000
14/11/2021 54,100 -4.20 -7.76 58,300 59,400 57,100 280 15,148,000
12/11/2021 58,100 -0.20 -0.34 58,300 59,400 57,100 3,840 223,104,000
11/11/2021 58,300 -0.20 -0.34 58,500 58,400 57,000 3,680 214,544,000
10/11/2021 58,500 -0.30 -0.51 58,800 59,300 57,600 10,490 613,665,000
09/11/2021 58,800 -0.70 -1.19 59,500 59,600 58,000 3,170 186,396,000
08/11/2021 59,500 0.30 0.50 59,500 61,400 59,500 5,960 354,620,000
07/11/2021 59,500 2.50 4.20 57,000 59,500 56,900 6,800 404,600,000
05/11/2021 59,500 2.50 4.20 57,000 59,500 56,900 6,800 404,600,000
04/11/2021 56,500 -1.60 -2.83 58,100 58,200 56,500 3,180 179,670,000
03/11/2021 56,500 -1.60 -2.83 58,100 58,200 56,500 3,180 179,670,000
02/11/2021 58,100 1.40 2.41 56,700 58,400 56,000 6,050 351,505,000
01/11/2021 56,700 -0.80 -1.41 57,500 57,200 56,600 3,550 201,285,000
31/10/2021 57,500 -0.80 -1.39 58,300 58,000 57,400 2,780 159,850,000
29/10/2021 57,500 -0.80 -1.39 58,300 58,000 57,400 2,780 159,850,000
28/10/2021 58,300 0.60 1.03 57,700 58,300 56,700 3,980 232,034,000
27/10/2021 57,700 -0.60 -1.04 58,300 58,300 57,600 2,270 130,979,000
26/10/2021 58,300 -0.20 -0.34 58,500 58,300 57,200 2,810 163,823,000
25/10/2021 58,500 -0.20 -0.34 58,500 59,000 57,900 8,610 503,685,000
23/10/2021 61,000 -1.20 -1.97 62,200 62,200 61,000 2,870 175,070,000
22/10/2021 61,000 -1.20 -1.97 62,200 62,200 61,000 2,870 175,070,000
21/10/2021 62,200 0.20 0.32 62,000 63,000 61,000 10,350 643,770,000
20/10/2021 62,000 1.10 1.77 60,900 62,000 60,900 5,140 318,680,000
19/10/2021 60,900 -0.20 -0.33 61,100 61,700 60,700 2,530 154,077,000
18/10/2021 61,100 -0.90 -1.47 62,000 62,300 60,800 5,220 318,942,000
16/10/2021 62,000 0.40 0.65 61,600 62,500 61,000 2,880 178,560,000
15/10/2021 62,000 0.40 0.65 61,600 62,500 61,000 2,880 178,560,000
14/10/2021 61,600 -0.30 -0.49 61,600 62,000 61,000 2,650 163,240,000
13/10/2021 61,600 -1.40 -2.27 63,000 63,600 61,500 5,030 309,848,000
12/10/2021 63,000 0.30 0.48 63,000 63,600 62,000 2,740 172,620,000
11/10/2021 63,000 0.50 0.79 62,500 63,800 62,100 6,460 406,980,000
08/10/2021 62,500 2.20 3.52 60,300 62,500 60,400 6,740 421,250,000
07/10/2021 60,300 0.90 1.49 59,400 60,500 59,300 3,300 198,990,000
06/10/2021 59,400 -0.90 -1.52 60,300 60,300 59,000 980 58,212,000
05/10/2021 60,300 1.30 2.16 59,000 60,600 59,000 3,390 204,417,000
04/10/2021 59,000 -0.20 -0.34 59,200 59,600 58,000 5,510 325,090,000
01/10/2021 59,200 -0.80 -1.35 60,000 60,000 59,000 1,050 62,160,000
30/09/2021 60,000 0.40 0.67 59,600 62,000 59,600 5,540 332,400,000
29/09/2021 59,600 1.60 2.68 58,000 60,500 58,000 2,860 170,456,000
28/09/2021 58,000 0.40 0.69 57,600 58,000 56,600 2,500 145,000,000
27/09/2021 57,600 -1.10 -1.91 58,700 59,100 57,600 1,830 105,408,000
26/09/2021 58,700 -1.40 -2.39 60,100 61,200 58,700 4,900 287,630,000
24/09/2021 58,700 -1.40 -2.39 60,100 61,200 58,700 4,900 287,630,000
23/09/2021 60,100 1.80 3.00 58,300 60,500 58,200 6,600 396,660,000
22/09/2021 58,300 0.20 0.34 58,100 58,300 57,500 2,570 149,831,000
21/09/2021 58,100 1.50 2.58 56,600 58,700 57,000 11,550 671,055,000
20/09/2021 56,600 -1.60 -2.83 58,200 58,500 56,600 7,610 430,726,000
17/09/2021 58,200 0.20 0.34 58,000 58,500 57,200 3,800 221,160,000
16/09/2021 58,000 -0.50 -0.86 58,500 59,000 57,500 3,120 180,960,000
15/09/2021 58,500 0.30 0.51 58,200 59,300 57,100 5,790 338,715,000
14/09/2021 58,200 -0.50 -0.86 58,700 59,900 58,000 4,870 283,434,000
13/09/2021 58,700 -2.30 -3.92 61,000 60,900 57,000 20,780 1,219,786,000
11/09/2021 61,000 -0.50 -0.82 61,500 61,600 59,500 10,930 666,730,000
10/09/2021 61,000 -0.50 -0.82 61,500 61,600 59,500 10,930 666,730,000
09/09/2021 61,500 -0.50 -0.81 62,000 61,900 60,500 3,980 244,770,000
08/09/2021 62,000 3.50 5.65 58,500 62,400 58,500 13,040 808,480,000
07/09/2021 58,500 -2.80 -4.79 61,300 60,500 57,900 20,300 1,187,550,000
06/09/2021 61,300 -1.20 -1.96 62,500 62,500 60,500 11,740 719,662,000
05/09/2021 48,050 -0.75 -1.56 48,800 50,100 48,500 2,170 104,268,500
03/09/2021 48,800 0.00 ■■ 0.00 48,800 50,100 48,500 880 42,944,000
01/09/2021 62,500 -0.30 -0.48 62,800 63,000 60,000 19,620 1,226,250,000
31/08/2021 62,800 2.20 3.50 60,600 64,800 62,300 35,590 2,235,052,000
30/08/2021 60,600 3.90 6.44 56,700 60,600 60,600 11,150 675,690,000
27/08/2021 56,700 3.70 6.53 53,000 56,700 53,000 67,900 3,849,930,000
26/08/2021 53,000 0.90 1.70 52,100 53,600 52,100 11,110 588,830,000
25/08/2021 52,100 0.30 0.58 51,800 53,000 51,600 3,210 167,241,000
24/08/2021 51,800 -0.70 -1.35 52,500 53,500 51,600 4,650 240,870,000
23/08/2021 52,500 -0.20 -0.38 52,500 54,400 51,000 2,510 131,775,000
20/08/2021 52,500 -1.50 -2.86 54,000 53,800 51,000 4,100 215,250,000
19/08/2021 54,000 1.70 3.15 52,300 54,700 52,300 7,250 391,500,000
18/08/2021 52,300 -0.70 -1.34 53,000 53,500 51,900 3,570 186,711,000
17/08/2021 53,000 1.50 2.83 51,500 53,600 51,700 7,790 412,870,000
16/08/2021 51,500 1.50 2.91 50,000 51,800 50,000 7,150 368,225,000
13/08/2021 50,000 1.00 2.00 49,000 50,000 48,800 3,610 180,500,000
12/08/2021 49,000 0.30 0.61 48,700 49,000 48,600 1,860 91,140,000
11/08/2021 48,700 -0.30 -0.62 49,000 49,200 48,200 1,300 63,310,000
10/08/2021 49,000 -0.45 -0.92 49,450 49,400 48,800 1,690 82,810,000
09/08/2021 49,450 1.30 2.63 48,150 49,450 48,150 2,750 135,987,500
06/08/2021 48,150 0.10 0.21 48,050 48,350 48,050 2,580 124,227,000
05/08/2021 48,050 -0.35 -0.73 48,400 48,400 48,000 2,170 104,268,500
04/08/2021 48,400 -0.40 -0.83 48,800 48,800 48,100 1,060 51,304,000
03/08/2021 48,800 -0.30 -0.61 48,800 50,100 48,500 880 42,944,000
02/08/2021 48,800 0.35 0.72 48,450 48,850 48,000 4,130 201,544,000
30/07/2021 48,450 0.35 0.72 48,100 48,450 48,100 1,930 93,508,500
29/07/2021 48,100 -0.05 -0.10 48,100 48,300 48,000 2,080 100,048,000
28/07/2021 48,100 -0.30 -0.62 48,400 48,250 48,000 1,140 54,834,000
27/07/2021 48,400 0.15 0.31 48,250 48,400 47,850 3,120 151,008,000
26/07/2021 48,250 0.15 0.31 48,100 48,250 47,800 2,230 107,597,500
23/07/2021 48,100 -0.30 -0.62 48,400 48,500 47,900 4,340 208,754,000
21/07/2021 49,100 0.60 1.22 48,500 49,000 47,800 730 35,843,000
20/07/2021 48,500 -1.70 -3.51 50,200 50,100 48,100 3,140 152,290,000
19/07/2021 50,200 2.90 5.78 47,300 50,600 47,000 12,000 602,400,000
17/07/2021 47,300 0.35 0.74 46,950 47,900 46,950 1,700 80,410,000
16/07/2021 47,300 0.35 0.74 46,950 47,900 46,950 1,700 80,410,000
15/07/2021 46,950 0.75 1.60 46,200 46,950 46,200 2,300 107,985,000
14/07/2021 46,200 -0.20 -0.43 46,400 46,700 46,000 2,100 97,020,000
13/07/2021 46,400 0.15 0.32 46,250 46,700 45,800 1,670 77,488,000
12/07/2021 46,250 -1.35 -2.92 47,600 47,500 46,200 2,100 97,125,000
09/07/2021 47,600 -0.60 -1.26 48,200 48,200 47,600 1,360 64,736,000
08/07/2021 48,200 0.05 0.10 48,200 48,400 48,200 3,760 181,232,000
07/07/2021 48,200 -0.80 -1.66 49,000 49,000 47,100 2,660 128,212,000
06/07/2021 49,000 -1.80 -3.67 50,800 50,600 49,000 6,950 340,550,000
05/07/2021 50,800 -0.60 -1.18 51,400 51,000 50,000 4,280 217,424,000
02/07/2021 51,400 -0.30 -0.58 51,700 51,700 51,400 2,850 146,490,000
01/07/2021 51,700 0.20 0.39 51,500 51,900 51,400 2,560 132,352,000
30/06/2021 51,500 -0.30 -0.58 51,800 51,900 51,500 4,450 229,175,000
29/06/2021 51,800 -0.20 -0.39 52,000 52,100 51,600 3,560 184,408,000
28/06/2021 52,000 -0.30 -0.58 52,300 52,300 51,200 2,950 153,400,000
25/06/2021 52,300 0.30 0.57 52,000 52,300 51,500 6,370 333,151,000
24/06/2021 52,000 -0.50 -0.96 52,500 52,700 51,500 6,620 344,240,000
23/06/2021 52,500 -0.20 -0.38 52,700 52,700 52,100 9,720 510,300,000
22/06/2021 52,700 0.60 1.14 52,100 52,700 51,500 12,810 675,087,000
21/06/2021 52,100 2.50 4.80 51,300 52,600 51,300 14,760 768,996,000
18/06/2021 51,300 1.70 3.31 49,600 51,900 49,600 11,650 597,645,000
17/06/2021 49,600 0.35 0.71 49,250 49,600 49,000 5,840 289,664,000
16/06/2021 49,250 0.65 1.32 48,600 49,250 48,400 8,970 441,772,500
15/06/2021 48,400 -0.30 -0.62 48,700 48,800 48,400 750 36,300,000
14/06/2021 48,700 -0.10 -0.21 48,800 49,000 48,300 2,990 145,613,000
11/06/2021 48,800 -0.70 -1.43 49,500 49,500 48,100 5,810 283,528,000
10/06/2021 49,500 0.40 0.81 49,100 49,800 48,100 4,920 243,540,000
09/06/2021 49,100 -1.10 -2.24 50,200 50,200 48,500 4,110 201,801,000
08/06/2021 50,200 2.15 4.28 48,050 50,700 48,100 10,300 517,060,000
07/06/2021 48,050 0.45 0.94 47,600 48,050 47,600 4,980 239,289,000
04/06/2021 47,600 0.10 0.21 47,500 47,800 47,000 5,230 248,948,000
03/06/2021 47,500 1.50 3.16 46,000 47,700 46,200 5,590 265,525,000
02/06/2021 46,000 -0.30 -0.65 46,300 46,400 46,000 1,860 85,560,000
01/06/2021 46,300 -0.10 -0.22 46,400 46,400 46,000 1,710 79,173,000
31/05/2021 46,400 -8.20 -17.67 46,500 46,500 45,600 1,840 85,376,000
28/05/2021 46,500 0.10 0.22 46,500 47,000 46,150 1,880 87,420,000
27/05/2021 46,500 -1.50 -3.23 48,000 48,000 46,500 2,960 137,640,000
26/05/2021 48,000 -0.30 -0.63 48,000 48,100 47,600 1,880 90,240,000
25/05/2021 48,000 1.00 2.08 47,000 48,100 47,000 4,040 193,920,000
24/05/2021 47,000 1.40 2.98 45,600 48,300 45,500 4,990 234,530,000
23/05/2021 45,600 0.60 1.32 45,000 45,600 44,800 2,170 98,952,000
21/05/2021 45,600 0.60 1.32 45,000 45,600 44,800 2,170 98,952,000
20/05/2021 45,000 -0.85 -1.89 45,850 45,850 45,000 2,250 101,250,000
19/05/2021 45,850 -1.00 -2.18 46,850 46,500 45,850 5,900 270,515,000
18/05/2021 46,850 -1.15 -2.45 48,000 48,150 46,850 3,320 155,542,000
17/05/2021 48,000 -0.20 -0.42 48,200 48,350 47,950 2,590 124,320,000
16/05/2021 48,200 -0.10 -0.21 48,300 48,350 48,200 1,940 93,508,000
14/05/2021 48,200 -0.10 -0.21 48,300 48,350 48,200 1,940 93,508,000
13/05/2021 48,300 -0.60 -1.24 48,900 48,900 48,300 3,440 166,152,000
12/05/2021 48,900 0.05 0.10 48,900 49,200 48,550 1,050 51,345,000
11/05/2021 48,900 -0.50 -1.02 49,400 49,400 48,900 1,630 79,707,000
10/05/2021 49,400 -0.10 -0.20 49,500 49,500 48,900 3,520 173,888,000
09/05/2021 49,500 0.30 0.61 49,200 49,500 49,200 3,140 155,430,000
07/05/2021 49,500 0.30 0.61 49,200 49,500 49,200 3,140 155,430,000
06/05/2021 49,200 0.20 0.41 49,000 49,450 49,000 3,570 175,644,000
05/05/2021 49,000 0.50 1.02 48,500 49,300 48,000 6,040 295,960,000
04/05/2021 48,500 -1.10 -2.27 49,600 49,500 48,500 3,630 176,055,000
03/05/2021 51,100 -3.80 -7.44 54,900 58,700 51,100 110 5,621,000
30/04/2021 49,600 0.20 0.40 49,600 50,000 49,500 1,640 81,344,000
29/04/2021 49,600 0.20 0.40 49,600 50,000 49,500 1,640 81,344,000
28/04/2021 49,600 -0.60 -1.21 50,200 50,300 49,600 1,600 79,360,000
27/04/2021 50,200 -0.60 -1.20 50,800 50,800 50,100 750 37,650,000
26/04/2021 50,800 -0.10 -0.20 50,900 51,000 50,200 3,900 198,120,000
23/04/2021 50,900 -0.60 -1.18 51,500 51,200 50,000 2,620 133,358,000
22/04/2021 51,500 -1.40 -2.72 52,900 52,900 51,500 4,890 251,835,000
21/04/2021 52,900 -0.20 -0.38 52,900 53,000 51,800 7,620 403,098,000
20/04/2021 52,900 -0.20 -0.38 52,900 53,000 51,800 7,620 403,098,000
19/04/2021 52,900 -0.10 -0.19 53,000 53,100 52,700 1,850 97,865,000
16/04/2021 53,000 -0.90 -1.70 53,900 54,100 53,000 2,970 157,410,000
15/04/2021 53,900 -0.50 -0.93 54,400 54,400 53,900 4,130 222,607,000
14/04/2021 54,400 -0.10 -0.18 54,500 54,500 53,900 2,970 161,568,000
13/04/2021 54,500 -0.50 -0.92 55,000 55,000 54,500 1,810 98,645,000
12/04/2021 55,000 -0.70 -1.27 55,200 55,200 54,900 2,690 147,950,000
09/04/2021 55,200 0.70 1.27 54,500 55,200 54,400 6,760 373,152,000
08/04/2021 54,500 0.10 0.18 54,500 54,900 54,500 2,410 131,345,000
07/04/2021 54,500 0.10 0.18 54,400 55,300 54,500 4,720 257,240,000
06/04/2021 54,400 0.10 0.18 54,400 55,000 54,400 6,200 337,280,000
05/04/2021 54,400 -0.10 -0.18 54,500 54,600 54,400 2,290 124,576,000
02/04/2021 54,500 -0.40 -0.73 54,900 55,000 54,500 1,690 92,105,000
01/04/2021 54,900 0.30 0.55 54,600 55,000 54,500 3,880 213,012,000
31/03/2021 54,600 -0.10 -0.18 54,600 54,600 54,000 800 43,680,000
30/03/2021 54,600 0.10 0.18 54,600 54,700 54,500 2,770 151,242,000
29/03/2021 54,600 0.10 0.18 54,600 54,800 54,200 2,160 117,936,000
26/03/2021 54,600 -0.40 -0.73 55,000 55,100 53,200 4,880 266,448,000
25/03/2021 55,000 -0.40 -0.73 55,400 55,300 54,300 4,030 221,650,000
24/03/2021 55,400 -0.40 -0.72 55,800 56,000 55,400 1,740 96,396,000
23/03/2021 55,800 -0.60 -1.08 56,400 56,400 55,800 6,400 357,120,000
22/03/2021 56,400 0.10 0.18 56,300 56,800 55,800 5,230 294,972,000
19/03/2021 56,300 -0.50 -0.89 56,800 56,800 56,100 2,950 166,085,000
18/03/2021 56,800 -0.40 -0.70 57,200 57,200 56,700 4,820 273,776,000
17/03/2021 57,200 1.40 2.45 55,800 57,300 55,800 11,140 637,208,000
16/03/2021 55,800 0.30 0.54 55,500 56,100 55,500 4,130 230,454,000
15/03/2021 55,500 0.30 0.54 55,200 55,900 55,100 4,510 250,305,000
12/03/2021 55,200 -0.50 -0.91 55,700 55,700 55,200 2,610 144,072,000
11/03/2021 55,700 0.80 1.44 54,900 55,800 54,900 4,160 231,712,000
10/03/2021 54,900 0.60 1.09 54,300 54,900 54,300 2,810 154,269,000
09/03/2021 54,300 -0.40 -0.74 54,700 54,600 54,100 2,050 111,315,000
08/03/2021 54,700 0.50 0.91 54,200 54,700 54,200 2,540 138,938,000
07/03/2021 54,200 -0.80 -1.48 55,000 55,000 53,100 2,680 145,256,000
05/03/2021 54,200 -0.80 -1.48 55,000 55,000 53,100 2,680 145,256,000
04/03/2021 55,000 -0.80 -1.45 55,800 55,800 55,000 2,900 159,500,000
03/03/2021 55,800 -0.10 -0.18 55,800 56,000 55,500 3,130 174,654,000
02/03/2021 55,800 0.10 0.18 55,700 55,800 55,700 1,900 106,020,000
01/03/2021 55,700 0.20 0.36 55,500 55,700 55,000 2,140 119,198,000
26/02/2021 55,500 0.10 0.18 55,400 55,500 54,500 2,290 127,095,000
25/02/2021 55,400 -0.30 -0.54 55,700 56,000 55,100 1,600 88,640,000
24/02/2021 55,700 -0.30 -0.54 56,000 56,500 55,700 2,250 125,325,000
23/02/2021 56,000 -0.70 -1.25 56,700 56,900 56,000 2,850 159,600,000
22/02/2021 56,700 0.10 0.18 56,700 57,900 56,700 4,720 267,624,000
19/02/2021 56,700 1.30 2.29 55,400 56,700 55,500 4,220 239,274,000
18/02/2021 55,400 0.60 1.08 54,800 55,700 54,500 3,660 202,764,000
17/02/2021 54,800 0.70 1.28 54,100 54,900 54,500 3,280 179,744,000
10/02/2021 54,100 1.00 1.85 53,100 54,600 53,100 2,770 149,857,000
09/02/2021 54,100 1.00 1.85 53,100 54,600 53,100 2,770 149,857,000
08/02/2021 53,100 -1.50 -2.82 54,600 54,600 53,100 890 47,259,000
05/02/2021 54,600 -0.30 -0.55 54,600 54,600 54,000 1,400 76,440,000
05/01/2021 58,700 0.10 0.17 58,600 59,100 58,600 1,800 105,660,000
04/01/2021 58,600 -0.70 -1.19 59,300 59,700 58,600 7,970 467,042,000
01/01/2021 59,300 -0.10 -0.17 59,400 59,500 58,700 39,930 2,367,849,000
31/12/2020 59,300 -0.10 -0.17 59,400 59,500 58,700 39,930 2,367,849,000
30/12/2020 59,400 -0.30 -0.51 59,400 59,900 59,100 44,890 2,666,466,000
29/12/2020 59,400 1.60 2.69 57,800 60,000 57,800 13,822 821,026,800
28/12/2020 57,800 0.00 ■■ 0.00 57,800 58,200 57,600 7,084 409,455,200
27/12/2020 57,800 0.30 0.52 57,500 57,800 56,700 3,858 222,992,400
25/12/2020 57,800 0.30 0.52 57,500 57,800 56,700 3,858 222,992,400
24/12/2020 57,500 -0.10 -0.17 57,600 58,400 56,600 9,685 556,887,500
23/12/2020 57,600 1.10 1.91 56,500 60,300 56,500 15,941 918,201,600
22/12/2020 56,500 0.60 1.06 55,900 56,800 55,900 8,687 490,815,500
21/12/2020 55,900 -0.20 -0.36 56,100 56,700 55,800 8,838 494,044,200
20/12/2020 56,100 0.00 ■■ 0.00 56,100 56,200 55,800 5,220 292,842,000
18/12/2020 56,100 0.00 ■■ 0.00 56,100 56,200 55,800 5,220 292,842,000
17/12/2020 56,100 -0.20 -0.36 56,300 56,500 56,000 8,817 494,633,700
16/12/2020 56,300 -0.30 -0.53 56,600 56,700 56,300 6,605 371,861,500
15/12/2020 56,600 0.80 1.41 55,800 56,800 56,000 6,728 380,804,800
14/12/2020 55,800 0.20 0.36 55,600 56,700 55,700 11,308 630,986,400
13/12/2020 55,600 -0.10 -0.18 55,700 55,700 55,100 5,330 296,348,000
11/12/2020 55,600 -0.10 -0.18 55,700 55,700 55,100 5,330 296,348,000
10/12/2020 55,700 -0.70 -1.26 56,400 57,000 55,700 4,889 272,317,300
09/12/2020 56,400 0.20 0.35 56,200 56,400 56,100 4,532 255,604,800
08/12/2020 56,200 -0.50 -0.89 56,700 56,900 56,200 4,847 272,401,400
07/12/2020 56,700 1.10 1.94 55,600 57,500 55,700 11,614 658,513,800
04/12/2020 55,600 0.20 0.36 55,400 55,800 55,400 40,320 2,241,792,000
03/12/2020 55,400 -0.10 -0.18 55,500 55,800 55,400 5,861 324,699,400
02/12/2020 55,500 -0.40 -0.72 55,900 56,000 55,500 5,986 332,223,000
01/12/2020 55,900 0.90 1.61 55,000 55,900 54,600 8,547 477,777,300
30/11/2020 56,200 -0.10 -0.18 56,300 56,600 55,800 119,410 6,710,842,000
27/11/2020 56,200 -0.10 -0.18 56,300 56,600 55,800 119,410 6,710,842,000
26/11/2020 56,300 0.30 0.53 56,000 56,800 56,000 83,240 4,686,412,000
25/11/2020 56,000 1.60 2.86 54,400 56,000 54,400 137,930 7,724,080,000
24/11/2020 54,400 -0.40 -0.74 54,800 55,000 54,300 110,510 6,011,744,000
23/11/2020 54,800 -0.10 -0.18 54,900 55,000 54,700 77,450 4,244,260,000
20/11/2020 54,900 0.10 0.18 54,800 55,000 54,600 3,667 201,318,300
19/11/2020 54,800 0.70 1.28 54,100 55,500 54,300 6,879 376,969,200
18/11/2020 54,100 1.10 2.03 53,000 54,400 53,000 85,170 4,607,697,000
17/11/2020 53,000 0.20 0.38 52,800 53,400 52,700 4,655 246,715,000
16/11/2020 52,800 -0.50 -0.95 53,300 53,800 52,700 5,849 308,827,200
13/11/2020 53,300 -0.20 -0.38 53,500 53,600 53,300 3,257 173,598,100
12/11/2020 53,500 0.10 0.19 53,400 53,600 53,300 4,809 257,281,500
11/11/2020 53,400 0.10 0.19 53,300 54,200 53,300 5,534 295,515,600
10/11/2020 53,300 0.30 0.56 53,000 54,000 53,300 6,753 359,934,900
09/11/2020 53,000 -0.40 -0.75 53,400 53,900 52,700 5,841 309,573,000
06/11/2020 53,400 0.60 1.12 52,800 54,000 52,800 4,177 223,051,800
05/11/2020 52,800 1.10 2.08 51,700 53,500 51,700 6,871 362,788,800
04/11/2020 51,700 0.00 ■■ 0.00 51,700 52,300 51,500 3,147 162,699,900
03/11/2020 51,700 -0.50 -0.97 52,200 52,700 51,300 2,853 147,500,100
02/11/2020 52,200 0.10 0.19 52,100 52,300 51,500 1,377 71,879,400
30/10/2020 52,100 0.30 0.58 51,800 52,400 51,700 3,095 161,249,500
29/10/2020 51,800 -0.20 -0.39 52,000 53,500 51,000 6,227 322,558,600
28/10/2020 52,000 -1.60 -3.08 53,600 53,900 52,000 9,959 517,868,000
27/10/2020 53,600 -0.50 -0.93 54,100 54,800 53,600 2,852 152,867,200
26/10/2020 54,100 0.80 1.48 53,300 55,000 53,300 13,347 722,072,700
25/10/2020 53,300 -0.30 -0.56 53,600 53,700 53,100 8,080 430,664,000
23/10/2020 53,300 -0.30 -0.56 53,600 53,700 53,100 8,080 430,664,000
22/10/2020 53,600 -0.80 -1.49 54,400 54,000 53,000 7,012 375,843,200
21/10/2020 54,400 -3.00 -5.51 57,400 56,700 54,000 36,444 1,982,553,600
20/10/2020 57,400 1.70 2.96 55,700 57,400 55,700 11,348 651,375,200
19/10/2020 55,700 -0.10 -0.18 55,800 56,500 55,100 5,505 306,628,500
18/10/2020 55,800 0.00 ■■ 0.00 55,800 56,100 55,600 9,947 555,042,600
16/10/2020 55,800 0.00 ■■ 0.00 55,800 56,100 55,600 9,947 555,042,600
15/10/2020 55,800 -1.60 -2.87 57,400 57,200 55,600 157,140 8,768,412,000
14/10/2020 57,400 0.60 1.05 56,800 57,600 57,000 5,367 308,065,800
13/10/2020 56,800 -0.70 -1.23 57,500 57,600 56,800 10,863 617,018,400
12/10/2020 57,500 -1.40 -2.43 58,900 59,100 57,000 11,237 646,127,500
11/10/2020 58,900 -0.70 -1.19 59,600 59,700 58,900 10,708 630,701,200
09/10/2020 58,900 -0.70 -1.19 59,600 59,700 58,900 10,708 630,701,200
08/10/2020 59,600 -2.60 -4.36 62,200 61,100 59,500 8,791 523,943,600
07/10/2020 62,200 -1.10 -1.77 63,300 63,800 62,200 16,525 1,027,855,000
06/10/2020 63,300 2.30 3.63 61,000 63,300 61,800 23,074 1,460,584,200
05/10/2020 61,000 0.60 0.98 60,400 61,000 60,500 15,512 946,232,000
04/10/2020 60,400 -0.40 -0.66 60,800 61,000 59,900 15,983 965,373,200
02/10/2020 60,400 -0.40 -0.66 60,800 61,000 59,900 15,983 965,373,200
01/10/2020 60,800 0.80 1.32 60,000 61,500 60,000 10,451 635,420,800
30/09/2020 60,000 1.10 1.83 58,900 60,500 58,900 14,320 859,200,000
29/09/2020 58,900 -1.20 -2.04 60,100 60,600 58,900 28,277 1,665,515,300
28/09/2020 60,100 -1.00 -1.66 61,100 61,500 60,000 18,556 1,115,215,600
25/09/2020 61,100 0.10 0.16 61,000 61,600 60,600 5,214 318,575,400
24/09/2020 61,000 0.20 0.33 60,800 61,700 60,600 11,389 694,729,000
23/09/2020 60,800 0.40 0.66 60,400 61,500 60,100 14,083 856,246,400
22/09/2020 60,400 -0.60 -0.99 61,000 61,400 60,000 20,322 1,227,448,800
21/09/2020 61,000 -0.30 -0.49 61,300 62,000 60,400 21,888 1,335,168,000
18/09/2020 61,300 1.20 1.96 60,100 61,300 59,800 11,266 690,605,800
17/09/2020 60,100 0.60 1.00 59,500 61,500 59,100 14,166 851,376,600
16/09/2020 59,500 2.20 3.70 57,300 59,500 57,200 23,408 1,392,776,000
15/09/2020 57,300 -0.50 -0.87 57,800 58,000 57,000 21,926 1,256,359,800
14/09/2020 57,800 0.30 0.52 57,500 58,300 56,900 22,513 1,301,251,400
11/09/2020 57,500 0.40 0.70 57,100 57,800 56,900 13,594 781,655,000
10/09/2020 57,100 -0.50 -0.88 57,600 58,300 57,100 15,195 867,634,500
09/09/2020 57,600 0.80 1.39 56,800 57,700 55,100 246,400 14,192,640,000
08/09/2020 56,800 2.40 4.23 54,400 56,800 54,300 42,024 2,386,963,200
07/09/2020 54,400 0.50 0.92 53,900 55,800 53,900 28,324 1,540,825,600
04/09/2020 53,900 1.00 1.86 52,900 54,200 52,300 32,042 1,727,063,800
03/09/2020 52,900 0.20 0.38 52,700 53,200 52,600 10,511 556,031,900
02/09/2020 52,700 -0.20 -0.38 52,900 53,400 52,600 14,349 756,192,300
01/09/2020 52,700 -0.20 -0.38 52,900 53,400 52,600 14,349 756,192,300
31/08/2020 52,900 -1.00 -1.89 53,900 54,000 52,900 29,506 1,560,867,400
30/08/2020 53,900 -0.90 -1.67 54,800 55,600 53,800 27,939 1,505,912,100
28/08/2020 53,900 -0.90 -1.67 54,800 55,600 53,800 27,939 1,505,912,100
27/08/2020 54,800 1.30 2.37 53,500 55,000 53,200 19,578 1,072,874,400
26/08/2020 53,500 -0.40 -0.75 53,900 54,000 53,200 11,940 638,790,000
25/08/2020 53,900 0.70 1.30 53,200 54,000 52,600 19,316 1,041,132,400
24/08/2020 53,200 0.90 1.69 52,300 53,900 52,500 23,017 1,224,504,400
21/08/2020 52,300 0.90 1.72 51,400 53,000 50,900 19,788 1,034,912,400
20/08/2020 51,400 -0.50 -0.97 51,900 52,000 51,000 7,889 405,494,600
19/08/2020 51,900 -0.50 -0.96 52,400 52,400 51,600 14,081 730,803,900
18/08/2020 52,400 1.40 2.67 51,000 53,400 51,000 35,454 1,857,789,600
17/08/2020 51,000 1.00 1.96 50,000 51,400 49,400 5,857 298,707,000
16/08/2020 50,000 0.50 1.00 49,450 51,200 49,450 8,018 400,900,000
14/08/2020 50,000 0.50 1.00 49,450 51,200 49,450 8,018 400,900,000
13/08/2020 49,450 0.20 0.40 49,300 49,900 49,250 4,967 245,618,150
12/08/2020 49,300 -0.60 -1.22 49,900 49,850 49,300 2,316 114,178,800
11/08/2020 49,900 -0.50 -1.00 50,400 50,400 49,500 3,934 196,306,600
10/08/2020 50,400 0.40 0.79 50,000 50,600 50,000 6,250 315,000,000
07/08/2020 50,000 -0.30 -0.60 50,300 50,900 50,000 4,769 238,450,000
06/08/2020 50,300 1.40 2.78 48,900 50,600 48,900 10,378 522,013,400
05/08/2020 48,900 0.00 ■■ 0.00 48,850 49,300 48,500 8,018 392,080,200
04/08/2020 48,850 0.50 1.02 48,400 48,900 48,200 5,316 259,686,600
03/08/2020 48,400 1.90 3.93 46,500 48,400 46,500 3,936 190,502,400
31/07/2020 46,500 -0.70 -1.51 47,200 47,150 46,300 1,552 72,168,000
30/07/2020 47,200 1.40 2.97 45,800 47,550 45,800 4,417 208,482,400
29/07/2020 45,800 -2.00 -4.37 47,800 47,800 45,000 7,436 340,568,800
28/07/2020 47,800 1.80 3.77 46,050 47,800 46,100 3,137 149,948,600
27/07/2020 46,050 -3.50 -7.60 49,500 48,500 46,050 13,410 617,530,500
26/07/2020 49,500 -1.20 -2.42 50,700 50,900 49,100 7,290 360,855,000
24/07/2020 49,500 -1.20 -2.42 50,700 50,900 49,100 7,290 360,855,000
23/07/2020 50,700 -0.30 -0.59 51,000 51,000 50,600 1,340 67,938,000
22/07/2020 51,000 0.00 ■■ 0.00 51,000 51,300 50,600 3,684 187,884,000
21/07/2020 51,000 0.40 0.78 50,600 51,200 50,600 5,790 295,290,000
20/07/2020 50,600 -0.40 -0.79 51,000 51,400 50,600 4,756 240,653,600
19/07/2020 51,000 0.00 ■■ 0.00 51,000 51,100 50,800 1,250 63,750,000
17/07/2020 51,000 0.00 ■■ 0.00 51,000 51,100 50,800 1,250 63,750,000
16/07/2020 51,000 -0.20 -0.39 51,200 51,800 50,600 5,916 301,716,000
15/07/2020 51,200 0.00 ■■ 0.00 51,200 51,200 50,800 3,409 174,540,800
14/07/2020 51,200 0.00 ■■ 0.00 51,200 51,200 50,800 2,961 151,603,200
13/07/2020 51,200 -0.20 -0.39 51,400 51,600 50,900 2,841 145,459,200
12/07/2020 51,400 0.00 ■■ 0.00 51,400 51,500 51,000 2,489 127,934,600
10/07/2020 51,400 0.00 ■■ 0.00 51,400 51,500 51,000 2,489 127,934,600
09/07/2020 51,400 0.40 0.78 51,000 51,500 51,000 3,648 187,507,200
08/07/2020 51,000 0.30 0.59 50,700 51,100 50,600 1,585 80,835,000
07/07/2020 50,700 0.10 0.20 50,600 51,200 50,600 3,270 165,789,000
06/07/2020 50,600 -0.20 -0.40 50,800 51,300 50,600 1,872 94,723,200
05/07/2020 50,800 0.00 ■■ 0.00 50,800 51,500 50,800 4,961 252,018,800
03/07/2020 50,800 0.00 ■■ 0.00 50,800 51,500 50,800 4,961 252,018,800
02/07/2020 50,800 0.30 0.59 50,500 51,000 50,500 2,389 121,361,200
01/07/2020 50,500 0.80 1.58 49,700 51,000 50,100 2,885 145,692,500
30/06/2020 49,700 -0.30 -0.60 50,000 50,500 49,500 3,355 166,743,500
29/06/2020 50,000 -1.00 -2.00 51,000 51,000 49,650 7,761 388,050,000
28/06/2020 51,000 -0.10 -0.20 51,000 51,300 50,700 48,130 2,454,630,000
26/06/2020 51,000 -0.10 -0.20 51,000 51,300 50,700 48,130 2,454,630,000
25/06/2020 51,000 -0.40 -0.78 51,400 51,800 51,000 4,528 230,928,000
24/06/2020 51,400 -0.50 -0.97 51,900 52,400 51,100 6,961 357,795,400
23/06/2020 51,900 0.30 0.58 51,600 53,000 51,800 3,467 179,937,300
22/06/2020 51,600 0.20 0.39 51,400 52,000 51,200 9,792 505,267,200
19/06/2020 51,400 0.00 ■■ 0.00 51,400 51,600 51,200 11,175 574,395,000
18/06/2020 51,400 -0.40 -0.78 51,800 51,800 51,000 1,618 83,165,200
17/06/2020 51,800 0.70 1.35 51,100 51,800 50,700 43,650 2,261,070,000
16/06/2020 51,100 0.80 1.57 50,300 51,500 50,500 6,226 318,148,600
15/06/2020 50,300 -1.50 -2.98 51,800 51,800 50,200 10,333 519,749,900
14/06/2020 51,800 -0.20 -0.39 52,000 52,000 50,000 9,958 515,824,400
12/06/2020 51,800 -0.20 -0.39 52,000 52,000 50,000 9,958 515,824,400
11/06/2020 52,000 -1.50 -2.88 53,500 53,300 51,900 28,506 1,482,312,000
10/06/2020 53,500 -1.20 -2.24 54,700 54,800 53,500 19,434 1,039,719,000
09/06/2020 54,600 -1.30 -2.38 55,900 55,900 54,700 12,613 688,669,800
08/06/2020 55,900 0.90 1.61 55,000 56,400 55,000 10,721 599,303,900
06/06/2020 55,000 0.40 0.73 54,600 55,500 54,500 5,535 304,425,000
05/06/2020 55,000 0.40 0.73 54,600 55,500 54,500 5,535 304,425,000
04/06/2020 54,600 -0.20 -0.37 54,800 55,000 54,000 15,436 842,805,600
03/06/2020 54,800 -0.10 -0.18 54,900 56,000 54,000 9,275 508,270,000
02/06/2020 54,900 -1.60 -2.91 56,500 56,700 54,400 15,510 851,499,000
01/06/2020 56,500 1.30 2.30 55,200 57,900 55,200 19,351 1,093,331,500
31/05/2020 55,200 0.70 1.27 54,500 55,700 54,100 8,584 473,836,800
29/05/2020 55,200 0.70 1.27 54,500 55,700 54,100 8,584 473,836,800
28/05/2020 54,500 0.80 1.47 53,700 55,200 53,700 13,357 727,956,500
27/05/2020 53,700 0.40 0.74 53,300 56,000 53,400 27,394 1,471,057,800
26/05/2020 53,300 0.30 0.56 53,000 53,400 52,400 14,332 763,895,600
25/05/2020 53,000 0.60 1.13 52,400 53,200 52,000 6,685 354,305,000
24/05/2020 52,400 -1.30 -2.48 53,700 54,700 52,100 18,076 947,182,400
22/05/2020 52,400 -1.30 -2.48 53,700 54,700 52,100 18,076 947,182,400
21/05/2020 53,700 1.80 3.35 51,900 54,400 51,400 30,602 1,643,327,400
20/05/2020 51,900 0.40 0.77 51,500 51,900 51,000 5,540 287,526,000
19/05/2020 51,500 -0.20 -0.39 51,700 53,000 50,900 10,476 539,514,000
18/05/2020 51,700 0.10 0.19 51,600 51,700 49,900 17,023 880,089,100
17/05/2020 51,600 -0.90 -1.74 52,500 52,700 51,000 14,807 764,041,200
15/05/2020 51,600 -0.90 -1.74 52,500 52,700 51,000 14,807 764,041,200
14/05/2020 52,500 -1.00 -1.90 53,500 53,500 52,300 7,973 418,582,500
13/05/2020 53,500 0.90 1.68 52,600 54,800 52,600 22,689 1,213,861,500
12/05/2020 52,600 2.80 5.32 49,800 52,700 49,800 26,080 1,371,808,000
11/05/2020 49,800 -0.10 -0.20 49,900 50,500 49,700 7,287 362,892,600
10/05/2020 49,900 0.30 0.60 49,600 51,500 49,600 16,359 816,314,100
08/05/2020 49,900 0.30 0.60 49,600 51,500 49,600 16,359 816,314,100
07/05/2020 49,600 -0.70 -1.41 50,300 50,300 49,500 8,102 401,859,200
06/05/2020 50,300 0.30 0.60 50,000 50,900 49,900 7,441 374,282,300
05/05/2020 50,000 0.00 ■■ 0.00 50,000 50,600 49,600 4,434 221,700,000
04/05/2020 50,000 -1.80 -3.60 51,800 51,200 49,000 5,487 274,350,000
01/05/2020 51,800 0.40 0.77 51,400 52,500 51,500 10,889 564,050,200
30/04/2020 51,800 0.40 0.77 51,400 52,500 51,500 10,889 564,050,200
29/04/2020 51,800 0.40 0.77 51,400 52,500 51,500 10,889 564,050,200
28/04/2020 51,400 0.90 1.75 50,500 52,300 50,600 19,116 982,562,400
27/04/2020 50,500 0.80 1.58 49,700 50,500 48,700 14,728 743,764,000
26/04/2020 49,700 -0.30 -0.60 50,000 49,800 48,750 8,776 436,167,200
24/04/2020 49,700 -0.30 -0.60 50,000 49,800 48,750 8,776 436,167,200
23/04/2020 50,000 1.00 2.00 49,000 50,500 48,700 11,872 593,600,000
22/04/2020 49,000 -0.80 -1.63 49,800 49,800 47,100 17,885 876,365,000
21/04/2020 49,800 -3.70 -7.43 53,500 52,500 49,800 40,796 2,031,640,800
20/04/2020 53,500 -0.50 -0.93 54,000 55,500 53,300 19,901 1,064,703,500
19/04/2020 54,000 1.20 2.22 52,800 56,000 52,700 34,725 1,875,150,000
17/04/2020 54,000 1.20 2.22 52,800 56,000 52,700 34,725 1,875,150,000
16/04/2020 52,800 -0.20 -0.38 53,000 54,500 51,600 25,029 1,321,531,200
15/04/2020 53,000 0.10 0.19 52,900 55,300 52,500 16,884 894,852,000
14/04/2020 52,900 3.40 6.43 49,500 52,900 50,000 48,140 2,546,606,000
13/04/2020 49,500 -3.20 -6.46 52,700 51,500 49,300 67,710 3,351,645,000
12/04/2020 52,700 3.00 5.69 49,750 53,200 51,800 20,412 1,075,712,400
10/04/2020 52,700 3.00 5.69 49,750 53,200 51,800 20,412 1,075,712,400
09/04/2020 49,750 3.30 6.63 46,500 49,750 49,750 2,109 104,922,750
08/04/2020 46,500 3.00 6.45 43,500 46,500 43,500 85,922 3,995,373,000
07/04/2020 43,500 0.50 1.15 43,000 43,800 43,000 8,143 354,220,500
06/04/2020 43,000 -0.60 -1.40 43,600 43,700 42,800 12,192 524,256,000
03/04/2020 43,600 -0.40 -0.92 43,950 44,200 43,600 1,232 53,715,200
02/04/2020 43,950 1.90 4.32 42,100 44,700 42,000 23 1,010,850
01/04/2020 43,950 1.90 4.32 42,100 44,700 42,000 23 1,010,850
31/03/2020 42,100 -2.90 -6.89 45,000 45,000 42,100 324 13,640,400
30/03/2020 45,000 -1.00 -2.22 46,000 45,000 43,000 186 8,370,000
29/03/2020 46,000 -0.50 -1.09 46,500 46,900 45,000 31 1,426,000
27/03/2020 46,000 -0.50 -1.09 46,500 46,900 45,000 31 1,426,000
26/03/2020 46,500 -0.50 -1.08 47,000 47,700 46,200 301 13,996,500
25/03/2020 47,000 -1.50 -3.19 48,500 48,500 46,000 1,326 62,322,000
24/03/2020 48,500 -0.10 -0.21 48,600 48,600 47,100 363 17,605,500
23/03/2020 48,600 -1.30 -2.67 49,900 50,000 48,600 202 9,817,200
22/03/2020 49,900 0.00 ■■ 0.00 49,900 49,900 47,600 144 7,185,600
20/03/2020 49,900 0.00 ■■ 0.00 49,900 49,900 47,600 144 7,185,600
19/03/2020 49,900 -1.00 -2.00 50,900 49,900 48,000 1,223 61,027,700
18/03/2020 50,900 1.80 3.54 49,100 52,200 49,100 211 10,739,900
17/03/2020 49,100 -1.90 -3.87 51,000 50,000 48,100 142 6,972,200
16/03/2020 51,000 -0.70 -1.37 51,700 51,700 50,000 2,270 115,770,000
14/03/2020 51,700 -3.80 -7.35 55,500 52,500 51,700 15,910 822,547,000
13/03/2020 51,700 -3.80 -7.35 55,500 52,500 51,700 15,910 822,547,000
12/03/2020 55,500 -3.10 -5.59 58,600 57,500 55,500 1,430 79,365,000
11/03/2020 58,600 -1.20 -2.05 59,800 59,800 58,600 4,280 250,808,000
10/03/2020 59,800 -0.30 -0.50 60,100 59,800 57,000 662 39,587,600
09/03/2020 60,100 -1.40 -2.33 61,500 61,300 57,200 1,293 77,709,300
07/03/2020 61,500 -0.40 -0.65 61,900 61,900 61,000 110 6,765,000
06/03/2020 61,500 -0.40 -0.65 61,900 61,900 61,000 110 6,765,000
05/03/2020 61,900 1.30 2.10 60,600 61,900 60,000 479 29,650,100
04/03/2020 60,600 -2.20 -3.63 62,800 62,000 59,900 474 28,724,400
03/03/2020 62,800 -0.10 -0.16 62,900 63,500 61,100 419 26,313,200
02/03/2020 62,900 1.40 2.23 61,500 62,900 60,000 96 6,038,400
28/02/2020 61,500 -1.50 -2.44 63,000 63,000 60,100 214 13,161,000
27/02/2020 63,000 -0.40 -0.63 63,400 63,300 62,800 330 20,790,000
26/02/2020 63,400 0.00 ■■ 0.00 63,400 65,400 61,500 71 4,501,400
25/02/2020 63,400 -0.40 -0.63 63,800 63,800 60,500 548 34,743,200
24/02/2020 63,800 -1.20 -1.88 65,000 65,000 61,000 1,180 75,284,000
21/02/2020 65,000 0.00 ■■ 0.00 65,000 65,100 64,600 73 4,745,000
20/02/2020 65,000 -1.60 -2.46 66,600 65,000 64,100 298 19,370,000
19/02/2020 66,600 0.00 ■■ 0.00 66,600 66,600 64,000 339 22,577,400
18/02/2020 66,600 0.60 0.90 66,000 66,600 65,000 253 16,849,800
17/02/2020 66,000 0.00 ■■ 0.00 66,000 66,000 63,500 388 25,608,000
15/02/2020 66,000 0.00 ■■ 0.00 66,000 66,000 65,000 151 9,966,000
14/02/2020 66,000 0.00 ■■ 0.00 66,000 66,000 65,000 151 9,966,000
13/02/2020 66,000 -1.40 -2.12 67,400 67,000 65,000 438 28,908,000
12/02/2020 67,400 -0.10 -0.15 67,500 67,500 66,100 364 24,533,600
11/02/2020 67,500 0.00 ■■ 0.00 67,500 67,500 65,600 479 32,332,500
10/02/2020 67,500 1.50 2.22 66,000 69,000 66,000 548 36,990,000
09/02/2020 66,000 0.00 ■■ 0.00 66,000 66,000 64,100 1,330 87,780,000
07/02/2020 66,000 0.00 ■■ 0.00 66,000 66,000 64,100 1,330 87,780,000
06/02/2020 66,000 -2.00 -3.03 68,000 67,000 65,000 1,119 73,854,000
05/02/2020 68,000 -3.50 -5.15 71,500 69,900 67,000 1,945 132,260,000
04/02/2020 71,500 -1.50 -2.10 73,000 75,000 71,500 154 11,011,000
03/02/2020 73,000 -3.00 -4.11 76,000 80,600 73,000 2,163 157,899,000
02/02/2020 76,000 4.60 6.05 71,400 76,300 71,400 4,334 329,384,000
31/01/2020 76,000 4.60 6.05 71,400 76,300 71,400 4,334 329,384,000
30/01/2020 71,400 0.00 ■■ 0.00 71,400 71,400 71,400 3 214,200
29/01/2020 71,400 -0.30 -0.42 71,700 71,400 68,000 271 19,349,400
28/01/2020 71,400 -0.30 -0.42 71,700 71,400 68,000 271 19,349,400
27/01/2020 71,400 -0.30 -0.42 71,700 71,400 68,000 271 19,349,400
26/01/2020 71,400 -0.30 -0.42 71,700 71,400 68,000 271 19,349,400
24/01/2020 71,400 -0.30 -0.42 71,700 71,400 68,000 271 19,349,400
23/01/2020 71,400 -0.30 -0.42 71,700 71,400 68,000 271 19,349,400
22/01/2020 71,400 -0.30 -0.42 71,700 71,400 68,000 271 19,349,400
15/01/2020 71,700 -1.10 -1.53 71,700 71,700 70,600 50 3,585,000
14/01/2020 71,800 -0.20 -0.28 72,000 71,800 71,800 10 718,000
13/01/2020 72,000 2.00 2.78 70,000 72,000 70,000 147 10,584,000
10/01/2020 70,000 1.00 1.43 69,000 70,000 70,000 38 2,660,000
09/01/2020 69,000 -1.00 -1.45 70,000 69,000 66,000 53 3,657,000
08/01/2020 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 12 840,000
07/01/2020 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 19 1,330,000
06/01/2020 70,000 -2.00 -2.86 72,000 71,300 70,000 25 1,750,000
03/01/2020 72,000 0.00 ■■ 0.00 72,000 72,000 72,000 83 5,976,000
31/12/2019 72,000 2.50 3.47 69,500 72,000 69,400 432 31,104,000
30/12/2019 69,500 4.50 6.47 65,000 69,500 65,000 238 16,541,000
28/12/2019 65,000 -4.80 -7.38 69,800 65,000 65,000 6 390,000
27/12/2019 65,000 -4.80 -7.38 69,800 65,000 65,000 6 390,000
26/12/2019 69,800 2.60 3.72 67,200 70,000 62,500 506 35,318,800
25/12/2019 69,800 2.60 3.72 67,200 70,000 62,500 506 35,318,800
24/12/2019 67,200 -2.60 -3.87 69,800 67,200 67,200 30 2,016,000
23/12/2019 69,800 0.00 ■■ 0.00 69,800 69,800 69,800 24 1,675,200
20/12/2019 69,800 0.00 ■■ 0.00 69,800 69,800 69,800 19 1,326,200
19/12/2019 69,800 0.00 ■■ 0.00 69,800 69,800 69,800 19 1,326,200
18/12/2019 69,800 0.00 ■■ 0.00 69,800 69,800 69,800 10 698,000
17/12/2019 69,800 -0.10 -0.14 69,900 69,800 67,800 2 139,600
16/12/2019 69,900 -0.10 -0.14 70,000 69,900 69,000 9 629,100
14/12/2019 70,000 0.00 ■■ 0.00 70,000 70,000 67,600 72 5,040,000
13/12/2019 70,000 0.00 ■■ 0.00 70,000 70,000 67,600 72 5,040,000
12/12/2019 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 48 3,360,000
11/12/2019 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 48 3,360,000
10/12/2019 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 30 2,100,000
09/12/2019 70,000 -2.00 -2.86 72,000 70,000 70,000 3 210,000
07/12/2019 72,000 0.10 0.14 71,900 72,000 72,000 83 5,976,000
06/12/2019 72,000 0.10 0.14 71,900 72,000 72,000 83 5,976,000
05/12/2019 71,900 0.00 ■■ 0.00 71,900 0 0 2 143,800
04/12/2019 71,900 0.00 ■■ 0.00 71,900 71,900 71,900 2 143,800
03/12/2019 71,900 -0.10 -0.14 72,000 71,900 71,900 1 71,900
02/12/2019 72,000 0.00 ■■ 0.00 72,000 72,000 70,000 76 5,472,000
29/11/2019 72,000 2.00 2.78 70,000 72,000 70,000 102 7,344,000
28/11/2019 70,000 -2.50 -3.57 72,500 72,400 70,000 307 21,490,000
27/11/2019 72,500 0.50 0.69 72,000 72,500 70,000 381 27,622,500
26/11/2019 72,000 2.00 2.78 70,000 72,000 69,500 554 39,888,000
25/11/2019 70,000 4.00 5.71 66,000 70,000 66,000 99 6,930,000
23/11/2019 66,000 3.50 5.30 62,500 66,800 62,400 538 35,508,000
22/11/2019 66,000 3.50 5.30 62,500 66,800 62,400 538 35,508,000
21/11/2019 62,500 -2.00 -3.20 64,500 64,100 62,500 70 4,375,000
20/11/2019 64,500 -1.00 -1.55 65,500 65,000 64,500 28 1,806,000
19/11/2019 65,500 -2.00 -3.05 67,500 66,900 65,000 312 20,436,000
18/11/2019 67,500 -0.60 -0.89 68,100 68,000 67,100 76 5,130,000
15/11/2019 68,100 -0.60 -0.88 68,700 68,100 68,100 1,133 77,157,300
14/11/2019 68,700 -0.60 -0.87 69,300 69,200 68,700 1,087 74,676,900
13/11/2019 69,300 -0.70 -1.01 70,000 69,400 69,200 520 36,036,000
12/11/2019 70,000 0.60 0.86 69,400 70,000 69,200 1,005 70,350,000
11/11/2019 69,400 -0.20 -0.29 69,600 69,500 69,400 550 38,170,000
09/11/2019 69,600 -0.70 -1.01 70,300 69,700 69,500 601 41,829,600
08/11/2019 69,600 -0.70 -1.01 70,300 69,700 69,500 601 41,829,600
07/11/2019 70,300 0.30 0.43 70,000 70,300 69,300 1,019 71,635,700
06/11/2019 70,000 0.00 ■■ 0.00 70,000 71,000 69,800 843 59,010,000
05/11/2019 70,000 -0.10 -0.14 70,100 70,300 70,000 728 50,960,000
04/11/2019 70,200 0.00 ■■ 0.00 70,200 70,200 70,200 45 3,159,000
01/11/2019 70,200 0.00 ■■ 0.00 70,200 70,200 70,200 45 3,159,000
31/10/2019 70,200 -0.70 -1.00 70,900 70,200 70,200 151 10,600,200
30/10/2019 70,900 0.70 0.99 70,200 70,900 70,100 225 15,952,500
29/10/2019 70,200 0.00 ■■ 0.00 70,200 70,200 68,100 132 9,266,400
28/10/2019 70,200 0.10 0.14 70,100 70,200 70,200 37 2,597,400
26/10/2019 70,100 0.00 ■■ 0.00 70,100 70,100 70,100 166 11,636,600
25/10/2019 70,100 0.00 ■■ 0.00 70,100 70,100 70,100 166 11,636,600
24/10/2019 70,100 0.10 0.14 70,000 70,200 70,100 11 771,100
23/10/2019 70,000 0.00 ■■ 0.00 70,000 74,000 70,000 63 4,410,000
22/10/2019 70,000 0.00 ■■ 0.00 70,000 70,000 69,900 23 1,610,000
21/10/2019 70,000 0.10 0.14 69,900 70,000 69,900 38 2,660,000
18/10/2019 69,900 -0.20 -0.29 70,100 70,100 69,900 15 1,048,500
17/10/2019 70,100 0.00 ■■ 0.00 70,100 70,200 69,900 112 7,851,200
16/10/2019 70,100 0.30 0.43 69,800 70,100 70,000 228 15,982,800
15/10/2019 69,800 0.00 ■■ 0.00 69,800 70,500 69,800 62 4,327,600
14/10/2019 69,800 -0.40 -0.57 70,200 70,200 69,800 520 36,296,000
11/10/2019 70,200 0.10 0.14 70,100 70,200 70,200 3 210,600
10/10/2019 70,100 0.00 ■■ 0.00 70,100 70,800 70,100 26 1,822,600
09/10/2019 70,100 -0.10 -0.14 70,200 70,100 70,100 106 7,430,600
08/10/2019 70,200 0.10 0.14 70,100 70,200 70,200 100 7,020,000
07/10/2019 70,100 0.00 ■■ 0.00 70,100 70,800 70,000 393 27,549,300
04/10/2019 70,100 -1.20 -1.71 71,300 70,100 70,100 101 7,080,100
02/10/2019 71,300 1.30 1.82 70,000 71,300 70,100 115 8,199,500
01/10/2019 70,000 -1.00 -1.43 71,000 71,000 70,000 54 3,780,000
30/09/2019 71,000 1.40 1.97 69,600 71,000 69,600 129 9,159,000
27/09/2019 69,600 -0.40 -0.57 70,000 70,000 69,600 210 14,616,000
26/09/2019 70,000 -0.90 -1.29 70,900 72,900 69,600 98 6,860,000
25/09/2019 70,900 1.30 1.83 69,600 70,900 69,600 52 3,686,800
24/09/2019 69,600 0.10 0.14 69,500 69,600 69,500 59 4,106,400
23/09/2019 69,500 -0.40 -0.58 69,900 71,500 69,500 150 10,425,000
20/09/2019 69,900 1.70 2.43 68,200 69,900 69,900 2 139,800
19/09/2019 68,200 0.00 ■■ 0.00 68,200 68,200 68,200 29 1,977,800
18/09/2019 68,200 -0.80 -1.17 69,000 69,000 68,200 171 11,662,200
17/09/2019 69,000 0.00 ■■ 0.00 69,000 70,600 68,000 14 966,000
16/09/2019 69,000 -1.50 -2.17 70,500 71,900 69,000 5 345,000
13/09/2019 70,500 0.00 ■■ 0.00 70,500 70,900 70,000 62 4,371,000
12/09/2019 70,500 -0.50 -0.71 71,000 70,900 68,900 157 11,068,500
11/09/2019 71,000 -1.80 -2.54 72,800 72,700 71,000 2 142,000
10/09/2019 70,100 -2.80 -3.99 72,900 72,800 70,000 260 18,226,000
09/09/2019 72,900 -2.10 -2.88 75,000 73,100 72,900 97 7,071,300
06/09/2019 75,000 0.00 ■■ 0.00 75,000 75,000 73,100 546 40,950,000
05/09/2019 75,000 -1.90 -2.53 76,900 75,600 74,900 101 7,575,000
04/09/2019 76,900 -0.10 -0.13 77,000 76,900 76,900 162 12,457,800
03/09/2019 77,000 1.40 1.82 75,600 78,000 77,000 10 770,000
30/08/2019 75,600 0.40 0.53 75,200 76,900 74,000 238 17,992,800
29/08/2019 75,200 -3.70 -4.92 78,900 77,000 75,200 81 6,091,200
28/08/2019 78,900 2.70 3.42 76,200 79,800 76,200 21 1,656,900
27/08/2019 76,200 -1.70 -2.23 77,900 76,200 75,000 78 5,943,600
26/08/2019 77,900 -2.10 -2.70 80,000 80,000 77,000 131 10,204,900
23/08/2019 80,000 -0.50 -0.63 80,500 81,000 80,000 88 7,040,000
22/08/2019 80,500 2.60 3.23 77,900 81,000 77,000 118 9,499,000
21/08/2019 77,900 -2.10 -2.70 80,000 80,000 75,600 573 44,636,700
20/08/2019 80,000 -3.00 -3.75 83,000 85,000 80,000 366 29,280,000
19/08/2019 83,000 0.00 ■■ 0.00 83,000 85,000 80,500 28 2,324,000
16/08/2019 83,000 -0.30 -0.36 83,300 83,300 80,200 165 13,695,000
15/08/2019 83,300 0.00 ■■ 0.00 83,300 83,300 82,900 24 1,999,200
14/08/2019 83,300 0.00 ■■ 0.00 83,300 83,300 83,300 1 83,300
13/08/2019 83,300 -2.70 -3.24 86,000 85,800 80,000 632 52,645,600
12/08/2019 86,000 -1.30 -1.51 87,300 86,200 84,600 197 16,942,000
09/08/2019 87,300 -0.10 -0.11 87,400 87,500 86,200 180 15,714,000
08/08/2019 87,400 1.30 1.49 86,100 87,400 84,000 189 16,518,600
07/08/2019 86,100 -3.10 -3.60 89,200 90,000 84,000 683 58,806,300
06/08/2019 89,200 5.80 6.50 83,400 89,200 89,000 1,361 121,401,200
05/08/2019 83,400 5.40 6.47 78,000 83,400 83,400 291 24,269,400
02/08/2019 78,000 5.10 6.54 72,900 78,000 72,000 2,835 221,130,000
01/08/2019 72,900 1.50 2.06 71,400 72,900 71,400 188 13,705,200
31/07/2019 71,400 1.40 1.96 70,000 71,500 70,200 74 5,283,600
30/07/2019 70,000 0.00 ■■ 0.00 70,000 70,000 69,500 230 16,100,000
29/07/2019 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 70 4,900,000
26/07/2019 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 21 1,470,000
25/07/2019 70,000 0.00 ■■ 0.00 70,000 70,000 69,500 194 13,580,000
24/07/2019 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 30 2,100,000
23/07/2019 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 2 140,000
22/07/2019 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 110 7,700,000
19/07/2019 70,000 0.50 0.71 69,500 70,000 69,500 22 1,540,000
18/07/2019 69,500 -0.40 -0.58 69,900 69,500 69,500 65 4,517,500
17/07/2019 69,900 0.10 0.14 69,800 70,800 69,500 300 20,970,000
16/07/2019 69,800 -1.70 -2.44 71,500 71,500 69,800 96 6,700,800
15/07/2019 71,500 -0.70 -0.98 72,200 72,000 71,500 177 12,655,500
12/07/2019 72,200 -0.70 -0.97 72,900 73,000 71,100 62 4,476,400
11/07/2019 72,900 -1.10 -1.51 74,000 72,900 72,900 1 72,900
10/07/2019 74,000 -1.00 -1.35 75,000 74,000 74,000 9 666,000
09/07/2019 75,000 4.70 6.27 70,300 75,000 69,600 394 29,550,000
08/07/2019 70,300 -0.70 -1.00 71,000 71,000 70,300 161 11,318,300
05/07/2019 71,000 -0.60 -0.85 71,600 71,000 71,000 510 36,210,000
03/07/2019 71,600 0.00 ■■ 0.00 71,600 71,600 71,600 15 1,074,000
01/07/2019 71,600 -0.40 -0.56 72,000 71,600 71,600 81 5,799,600
27/06/2019 72,000 0.00 ■■ 0.00 72,000 72,000 71,500 20 1,440,000
26/06/2019 72,000 -0.50 -0.69 72,500 72,500 72,000 1,050 75,600,000
25/06/2019 72,500 0.40 0.55 72,100 72,500 71,000 500 36,250,000
24/06/2019 72,100 -0.40 -0.55 72,500 72,100 72,100 1 72,100
21/06/2019 72,500 0.00 ■■ 0.00 72,500 72,500 72,000 35 2,537,500
20/06/2019 72,500 -0.20 -0.28 72,700 72,500 72,500 16 1,160,000
19/06/2019 72,700 0.40 0.55 72,300 72,700 72,300 5 363,500
18/06/2019 72,300 0.00 ■■ 0.00 72,300 72,300 72,100 199 14,387,700
17/06/2019 72,300 -0.70 -0.97 73,000 73,000 72,300 108 7,808,400
16/06/2019 73,000 1.50 2.05 71,500 73,000 71,500 58 4,234,000
14/06/2019 73,000 1.50 2.05 71,500 73,000 71,500 58 4,234,000
13/06/2019 71,500 0.00 ■■ 0.00 71,500 71,500 71,500 4 286,000
11/06/2019 71,500 -0.10 -0.14 71,600 71,900 71,500 154 11,011,000
10/06/2019 71,600 0.00 ■■ 0.00 71,600 71,600 71,600 29 2,076,400
09/06/2019 71,600 0.00 ■■ 0.00 71,600 71,600 71,600 103 7,374,800
07/06/2019 71,600 0.00 ■■ 0.00 71,600 71,600 71,600 103 7,374,800
06/06/2019 71,600 0.60 0.84 71,000 71,600 70,000 169 12,100,400
05/06/2019 71,000 -1.00 -1.41 72,000 71,000 71,000 10 710,000
04/06/2019 72,000 -0.20 -0.28 72,200 72,000 72,000 151 10,872,000
03/06/2019 72,200 0.20 0.28 72,000 72,200 71,900 220 15,884,000
02/06/2019 72,000 0.00 ■■ 0.00 72,000 72,100 70,000 511 36,792,000
31/05/2019 72,000 0.00 ■■ 0.00 72,000 72,100 70,000 511 36,792,000
30/05/2019 72,000 -0.30 -0.42 72,300 72,300 72,000 27 1,944,000
29/05/2019 72,300 0.30 0.41 72,000 73,500 72,100 207 14,966,100
28/05/2019 72,000 -0.30 -0.42 72,300 72,000 72,000 10 720,000
27/05/2019 72,300 0.00 ■■ 0.00 72,300 72,300 72,300 150 10,845,000
26/05/2019 72,300 0.30 0.41 72,000 72,300 72,000 64 4,627,200
24/05/2019 72,300 0.30 0.41 72,000 72,300 72,000 64 4,627,200
23/05/2019 72,000 -0.90 -1.25 72,900 72,000 70,100 172 12,384,000
22/05/2019 72,900 0.60 0.82 72,300 72,900 72,900 50 3,645,000
21/05/2019 72,300 -0.70 -0.97 73,000 72,300 72,300 105 7,591,500
20/05/2019 73,000 -0.70 -0.96 73,700 73,000 72,900 152 11,096,000
17/05/2019 73,700 0.80 1.09 72,900 73,700 72,900 202 14,887,400
16/05/2019 73,700 0.80 1.09 72,900 73,700 72,900 202 14,887,400
15/05/2019 72,900 2.40 3.29 70,500 73,000 72,700 178 12,976,200
14/05/2019 70,500 -2.50 -3.55 73,000 73,000 70,500 203 14,311,500
13/05/2019 73,000 0.50 0.68 72,500 73,000 72,500 220 16,060,000
12/05/2019 72,500 0.50 0.69 72,000 72,500 69,100 115 8,337,500
10/05/2019 72,500 0.50 0.69 72,000 72,500 69,100 115 8,337,500
09/05/2019 72,000 2.00 2.78 70,000 72,500 70,000 306 22,032,000
08/05/2019 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 17 1,190,000
07/05/2019 70,000 0.00 ■■ 0.00 70,000 70,500 69,500 134 9,380,000
06/05/2019 70,000 -0.50 -0.71 70,500 71,000 70,000 132 9,240,000
05/05/2019 70,500 -0.50 -0.71 71,000 70,500 70,000 21 1,480,500
03/05/2019 70,500 -0.50 -0.71 71,000 70,500 70,000 21 1,480,500
02/05/2019 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 52 3,692,000
01/05/2019 71,000 -0.70 -0.99 71,700 71,000 71,000 4 284,000
30/04/2019 71,000 -0.70 -0.99 71,700 71,000 71,000 4 284,000
29/04/2019 71,000 -0.70 -0.99 71,700 71,000 71,000 4 284,000
28/04/2019 71,000 -0.70 -0.99 71,700 71,000 71,000 4 284,000
26/04/2019 71,000 -0.70 -0.99 71,700 71,000 71,000 4 284,000
25/04/2019 71,700 0.00 ■■ 0.00 71,700 71,700 71,600 73 5,234,100
24/04/2019 71,700 1.70 2.37 70,000 71,700 70,000 353 25,310,100
23/04/2019 70,000 -1.00 -1.43 71,000 70,000 69,800 530 37,100,000
22/04/2019 71,000 1.00 1.41 70,000 71,000 69,900 35 2,485,000
21/04/2019 70,000 -0.30 -0.43 70,300 70,300 69,800 1,209 84,630,000
19/04/2019 70,000 -0.30 -0.43 70,300 70,300 69,800 1,209 84,630,000
18/04/2019 70,300 0.00 ■■ 0.00 70,300 70,400 70,300 400 28,120,000
17/04/2019 70,300 -1.30 -1.85 71,600 71,000 70,200 639 44,921,700
16/04/2019 71,600 -0.20 -0.28 71,800 71,900 71,000 10 716,000
15/04/2019 71,800 0.30 0.42 71,500 72,800 71,300 106 7,610,800
12/04/2019 71,800 0.30 0.42 71,500 72,800 71,300 106 7,610,800
11/04/2019 71,500 0.50 0.70 71,000 73,400 71,500 4 286,000
10/04/2019 71,000 0.00 ■■ 0.00 71,000 71,100 71,000 706 50,126,000
09/04/2019 71,000 0.00 ■■ 0.00 71,000 71,300 71,000 5,344 379,424,000
08/04/2019 71,000 -0.20 -0.28 71,200 71,500 71,000 5,510 391,210,000
05/04/2019 71,200 -0.30 -0.42 71,500 71,500 71,200 5,164 367,676,800
04/04/2019 71,500 -0.40 -0.56 71,900 73,900 71,300 2,201 157,371,500
03/04/2019 71,900 -2.20 -3.06 74,100 72,000 71,200 1,189 85,489,100
02/04/2019 74,100 -0.30 -0.40 74,400 74,300 73,000 3 222,300
01/04/2019 74,400 1.40 1.88 73,000 74,800 74,400 4 297,600
31/03/2019 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 300 22,800,000
29/03/2019 73,000 -2.90 -3.97 75,900 73,000 73,000 280 20,440,000
28/03/2019 75,900 2.90 3.82 73,000 75,900 73,000 16 1,214,400
27/03/2019 73,000 -2.30 -3.15 75,300 73,000 72,500 558 40,734,000
26/03/2019 75,300 0.00 ■■ 0.00 75,300 75,500 74,100 320 24,096,000
25/03/2019 75,300 -1.10 -1.46 76,400 75,300 74,800 113 8,508,900
22/03/2019 76,400 1.40 1.83 75,000 77,400 75,000 10 764,000
21/03/2019 75,000 -1.50 -2.00 76,500 76,500 75,000 84 6,300,000
20/03/2019 76,500 0.00 ■■ 0.00 76,500 76,500 75,000 43 3,289,500
19/03/2019 76,500 2.40 3.14 74,100 76,500 76,400 18 1,377,000
18/03/2019 74,100 -0.90 -1.21 75,000 76,500 74,100 85 6,298,500
15/03/2019 75,000 0.00 ■■ 0.00 75,000 75,000 74,000 31 2,325,000
14/03/2019 75,000 0.00 ■■ 0.00 75,000 75,500 75,000 100,540 7,540,500,000
13/03/2019 75,000 0.00 ■■ 0.00 75,000 75,000 73,000 127 9,525,000
12/03/2019 75,000 0.00 ■■ 0.00 75,000 79,400 70,000 44 3,300,000
11/03/2019 75,000 -2.50 -3.33 77,500 75,000 75,000 20 1,500,000
08/03/2019 75,500 0.50 0.66 75,000 75,500 75,000 30 2,265,000
07/03/2019 77,500 2.50 3.23 75,000 77,500 77,500 1 77,500
06/03/2019 75,000 0.00 ■■ 0.00 75,000 80,000 75,000 67 5,025,000
05/03/2019 75,000 -3.00 -4.00 78,000 78,000 74,500 91 6,825,000
04/03/2019 78,000 4.00 5.13 74,000 78,000 78,000 12 936,000
02/03/2019 75,100 -0.40 -0.53 75,500 75,100 75,100 10 751,000
01/03/2019 74,000 -1.00 -1.35 75,000 75,000 74,000 208 15,392,000
28/02/2019 75,000 0.10 0.13 74,900 75,000 74,000 72 5,400,000
27/02/2019 75,000 0.00 ■■ 0.00 75,000 76,000 75,000 6,560 492,000,000
26/02/2019 74,900 -0.10 -0.13 75,000 74,900 74,700 10 749,000
25/02/2019 75,000 1.30 1.73 73,700 75,000 74,000 234 17,550,000
22/02/2019 73,700 1.20 1.63 72,500 73,700 73,000 181 13,339,700
21/02/2019 72,500 -1.40 -1.93 73,900 72,500 70,100 17 1,232,500
19/02/2019 73,900 -0.60 -0.81 74,500 73,900 71,500 67 4,951,300
18/02/2019 74,500 -0.40 -0.54 74,900 74,500 74,400 101 7,524,500
15/02/2019 74,900 2.90 3.87 72,000 74,900 74,900 1 74,900
14/02/2019 72,000 -1.50 -2.08 73,500 73,000 72,000 90 6,480,000
13/02/2019 73,500 -2.90 -3.95 76,400 73,500 73,500 196 14,406,000
12/02/2019 76,400 4.70 6.15 71,700 76,400 76,400 1 76,400
11/02/2019 71,700 -3.30 -4.60 75,000 71,700 71,700 9 645,300
31/01/2019 75,000 0.10 0.13 74,900 75,000 75,000 37 2,775,000
30/01/2019 74,900 1.90 2.54 73,000 74,900 71,000 75 5,617,500
29/01/2019 73,000 -0.60 -0.82 73,600 73,000 71,000 2 146,000
28/01/2019 73,600 -0.10 -0.14 73,700 73,600 73,600 35 2,576,000
25/01/2019 73,400 -4.60 -6.27 78,000 73,400 73,400 10 734,000
24/01/2019 73,700 -3.20 -4.34 76,900 75,800 73,700 5,000 368,500,000
23/01/2019 76,900 -0.10 -0.13 77,000 77,000 73,600 9,474,000 728,550,600,000
22/01/2019 77,000 5.00 6.49 72,000 77,000 71,000 10,000 770,000,000
21/01/2019 72,000 -2.00 -2.78 74,000 72,000 70,000 640 46,080,000
19/01/2019 69,100 -5.00 -7.24 74,100 74,100 74,000 5,600 386,960,000
18/01/2019 74,000 -0.10 -0.14 74,100 74,100 74,000 210 15,540,000
16/01/2019 74,100 0.10 0.13 74,000 74,100 74,100 60 4,446,000
15/01/2019 74,000 -1.00 -1.35 75,000 74,000 70,000 690 51,060,000
14/01/2019 75,000 0.50 0.67 75,000 75,500 75,000 100,540 7,540,500,000
11/01/2019 75,000 -0.50 -0.67 75,500 75,500 75,000 50 3,750,000
09/01/2019 75,500 0.50 0.66 75,000 75,500 75,000 30 2,265,000
08/01/2019 75,500 0.50 0.66 75,000 75,500 75,000 30 2,265,000
07/01/2019 75,000 -0.10 -0.13 75,100 76,000 75,000 10,300 772,500,000
02/01/2019 75,100 -0.40 -0.53 75,500 75,100 75,100 10 751,000
30/12/2018 75,500 0.50 0.66 75,000 76,000 75,000 100 7,550,000
28/12/2018 75,500 0.50 0.66 75,000 76,000 75,000 100 7,550,000
27/12/2018 75,000 0.50 0.67 75,000 76,000 75,000 6,560 492,000,000
26/12/2018 75,000 1.60 2.13 73,400 75,000 74,100 470 35,250,000
25/12/2018 73,400 -4.60 -6.27 78,000 73,400 73,400 10 734,000
24/12/2018 78,000 1.00 1.28 77,000 78,000 78,000 30 2,340,000
23/12/2018 77,000 -1.00 -1.30 78,000 77,000 77,000 100 7,700,000
21/12/2018 77,000 -1.00 -1.30 78,000 77,000 77,000 100 7,700,000
17/12/2018 78,000 -2.00 -2.56 80,000 78,000 78,000 200 15,600,000
16/12/2018 80,000 0.50 0.63 79,500 80,000 76,000 360 28,800,000
14/12/2018 80,000 0.50 0.63 79,500 80,000 76,000 360 28,800,000
13/12/2018 79,500 2.50 3.14 77,000 81,000 78,000 480 38,160,000
12/12/2018 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 650 50,050,000
11/12/2018 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 350 26,950,000
09/12/2018 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 100 7,700,000
07/12/2018 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 100 7,700,000
05/12/2018 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 220 16,940,000
04/12/2018 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 220 16,940,000
03/12/2018 77,000 1.00 1.30 76,000 77,000 76,500 90 6,930,000
30/11/2018 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 300 22,800,000
29/11/2018 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 50 3,800,000
28/11/2018 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 140 10,640,000
27/11/2018 76,000 1.00 1.32 75,000 76,000 75,000 190 14,440,000
26/11/2018 75,000 -2.00 -2.67 77,000 76,000 72,000 1,070 80,250,000
24/11/2018 77,000 -2.50 -3.25 77,000 77,000 74,500 180 13,860,000
23/11/2018 77,000 -2.50 -3.25 77,000 77,000 74,500 180 13,860,000
22/11/2018 77,000 1.00 1.30 77,000 78,000 77,000 9,010 693,770,000
21/11/2018 77,000 -1.00 -1.30 78,000 78,500 77,000 150 11,550,000
20/11/2018 78,000 -0.20 -0.26 78,200 78,000 78,000 20 1,560,000
19/11/2018 78,200 1.20 1.53 77,000 78,800 77,200 250 19,550,000
16/11/2018 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 310 23,870,000
15/11/2018 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 5,000 385,000,000
14/11/2018 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 440 33,880,000
12/11/2018 77,000 -1.00 -1.30 78,000 77,000 77,000 10 770,000
11/11/2018 78,000 1.50 1.92 76,500 78,000 72,400 270 21,060,000
09/11/2018 78,000 1.50 1.92 76,500 78,000 72,400 270 21,060,000
08/11/2018 76,500 0.50 0.65 76,500 78,900 76,500 40 3,060,000
07/11/2018 76,500 -3.00 -3.92 79,500 76,500 76,500 10 765,000
06/11/2018 79,500 3.50 4.40 76,000 80,000 76,000 1,110 88,245,000
05/11/2018 76,000 -3.80 -5.00 79,800 76,000 74,300 200 15,200,000
02/11/2018 79,800 1.80 2.26 78,000 79,800 79,800 10 798,000
01/11/2018 79,800 1.80 2.26 78,000 79,800 79,800 10 798,000
31/10/2018 78,000 2.00 2.56 76,000 78,000 71,100 210 16,380,000
30/10/2018 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 20 1,520,000
29/10/2018 76,000 -0.50 -0.66 76,500 76,000 76,000 10 760,000
27/10/2018 76,500 -0.20 -0.26 76,700 76,500 76,500 100 7,650,000
26/10/2018 76,500 -0.20 -0.26 76,700 76,500 76,500 100 7,650,000
25/10/2018 76,700 -0.30 -0.39 77,000 76,700 74,000 20 1,534,000
24/10/2018 77,000 -1.00 -1.30 78,000 79,000 77,000 340 26,180,000
21/10/2018 78,000 -2.90 -3.72 80,900 78,000 76,000 13,680 1,067,040,000
19/10/2018 78,000 -2.90 -3.72 80,900 78,000 76,000 13,680 1,067,040,000
17/10/2018 80,900 4.90 6.06 76,000 80,900 76,000 70 5,663,000
16/10/2018 76,000 -2.10 -2.76 78,100 76,000 75,200 30 2,280,000
15/10/2018 78,100 0.10 0.13 78,000 80,000 78,100 40 3,124,000
11/10/2018 78,000 -2.00 -2.56 80,000 78,000 78,000 1,720 134,160,000
09/10/2018 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 210 16,800,000
08/10/2018 80,000 -4.50 -5.63 84,500 81,000 80,000 110 8,800,000
07/10/2018 84,500 0.50 0.59 84,000 85,400 80,300 200 16,900,000
05/10/2018 84,500 0.50 0.59 84,000 85,400 80,300 200 16,900,000
04/10/2018 84,000 0.50 0.60 83,500 84,000 83,700 150 12,600,000
03/10/2018 83,500 3.50 4.19 80,000 83,500 82,500 220 18,370,000
02/10/2018 80,000 0.20 0.25 79,800 80,000 80,000 640 51,200,000
01/10/2018 79,800 -3.80 -4.76 83,600 79,800 79,800 110 8,778,000
29/09/2018 83,600 -3.90 -4.67 83,600 83,600 79,600 160 13,376,000
28/09/2018 83,600 -3.90 -4.67 83,600 83,600 79,600 160 13,376,000
27/09/2018 83,600 0.10 0.12 83,500 86,000 83,000 520 43,472,000
26/09/2018 83,500 0.50 0.60 83,000 83,500 81,000 13,370 1,116,395,000
25/09/2018 83,000 5.20 6.27 77,800 83,100 81,900 5,110 424,130,000
24/09/2018 77,800 2.00 2.57 75,800 78,000 76,400 430 33,454,000
23/09/2018 75,800 0.70 0.92 75,800 76,500 75,800 1,140 86,412,000
21/09/2018 75,800 0.70 0.92 75,800 76,500 75,800 1,140 86,412,000
20/09/2018 75,800 -1.00 -1.32 76,800 77,000 75,500 860 65,188,000
19/09/2018 76,800 -2.20 -2.86 79,000 78,000 76,000 1,690 129,792,000
18/09/2018 79,000 0.00 ■■ 0.00 79,000 79,000 79,000 50 3,950,000
17/09/2018 79,000 4.10 5.19 74,900 79,200 78,800 350 27,650,000
14/09/2018 74,900 -5.60 -7.48 80,500 85,000 74,900 2,070 155,043,000
12/09/2018 80,500 -0.50 -0.62 81,000 80,500 78,000 60 4,830,000
11/09/2018 80,500 -0.50 -0.62 81,000 80,500 78,000 60 4,830,000
10/09/2018 81,000 2.00 2.47 79,000 81,100 81,000 20 1,620,000
09/09/2018 79,000 -1.10 -1.39 80,100 80,100 79,000 60 4,740,000
07/09/2018 79,000 -1.10 -1.39 80,100 80,100 79,000 60 4,740,000
06/09/2018 80,100 0.60 0.75 79,500 80,100 79,000 170 13,617,000
05/09/2018 79,500 -0.10 -0.13 79,600 80,900 79,500 20 1,590,000
04/09/2018 79,600 -0.40 -0.50 80,000 80,000 79,600 40 3,184,000
03/09/2018 80,000 1.00 1.25 79,000 84,500 80,000 1,180 94,400,000
31/08/2018 80,000 1.00 1.25 79,000 84,500 80,000 1,180 94,400,000
30/08/2018 79,000 -0.90 -1.14 79,900 79,900 79,000 70 5,530,000
29/08/2018 79,900 0.10 0.13 79,900 81,000 79,900 950 75,905,000
28/08/2018 79,900 -0.10 -0.13 80,000 80,000 79,900 110 8,789,000
27/08/2018 80,000 -2.80 -3.50 80,000 80,400 77,200 420 33,600,000
23/08/2018 80,000 -3.00 -3.75 83,000 87,500 78,400 14,290 1,143,200,000
22/08/2018 83,000 -1.00 -1.20 84,000 83,500 79,500 960 79,680,000
21/08/2018 84,000 -2.00 -2.38 86,000 84,000 84,000 1,650 138,600,000
20/08/2018 87,000 -0.50 -0.57 87,500 87,300 84,000 200 17,400,000
17/08/2018 87,500 -0.50 -0.57 88,000 87,500 84,200 280 24,500,000
16/08/2018 88,000 0.00 ■■ 0.00 88,000 88,000 88,000 300 26,400,000
15/08/2018 88,000 0.00 ■■ 0.00 88,000 88,000 88,000 60 5,280,000
13/08/2018 88,000 -1.00 -1.14 89,000 88,000 88,000 1,330 117,040,000
10/08/2018 89,000 1.00 1.12 88,000 89,000 89,000 10 890,000
09/08/2018 88,000 1.00 1.14 87,000 88,000 87,000 490 43,120,000
08/08/2018 87,000 -2.80 -3.22 89,800 89,000 86,000 30 2,610,000
07/08/2018 89,800 0.00 ■■ 0.00 89,800 89,800 89,700 480 43,104,000
06/08/2018 89,800 0.10 0.11 89,800 89,900 89,000 2,440 219,112,000
03/08/2018 89,800 -2.00 -2.23 91,800 90,000 85,500 260 23,348,000
02/08/2018 91,800 1.80 1.96 90,000 91,800 85,100 510 46,818,000
01/08/2018 90,000 -1.00 -1.11 91,000 90,000 90,000 89,900 8,091,000,000
31/07/2018 91,000 2.50 2.75 88,500 92,000 85,000 110 10,010,000
30/07/2018 88,500 0.60 0.68 87,900 88,700 88,500 410 36,285,000
27/07/2018 87,900 3.50 3.98 84,400 87,900 87,900 10 879,000
26/07/2018 84,400 -0.60 -0.71 85,000 84,400 84,400 10 844,000
25/07/2018 85,000 -4.00 -4.71 89,000 85,000 85,000 130 11,050,000
23/07/2018 89,000 5.00 5.62 84,000 89,000 89,000 10 890,000
20/07/2018 84,000 -2.80 -3.33 86,800 86,800 84,000 170 14,280,000
19/07/2018 86,800 3.90 4.49 82,900 86,800 82,900 310 26,908,000
18/07/2018 82,900 -1.90 -2.29 82,900 87,000 81,000 90 7,461,000
17/07/2018 82,900 -0.40 -0.48 82,900 83,100 82,500 1,770 146,733,000
15/07/2018 82,900 0.00 ■■ 0.00 82,900 83,000 82,900 260 21,554,000
13/07/2018 82,900 0.00 ■■ 0.00 82,900 83,000 82,900 260 21,554,000
12/07/2018 82,900 -0.20 -0.24 83,100 82,900 82,900 30 2,487,000
11/07/2018 83,100 -2.30 -2.77 85,400 83,100 83,100 100 8,310,000
10/07/2018 85,400 2.40 2.81 83,000 85,400 85,400 10 854,000
09/07/2018 83,000 -6.00 -7.23 89,000 88,400 83,000 2,390 198,370,000
05/07/2018 89,000 1.50 1.69 87,500 89,000 82,000 20 1,780,000
04/07/2018 87,500 0.50 0.57 87,000 87,500 84,000 810 70,875,000
03/07/2018 87,000 -3.50 -4.02 90,500 87,000 86,000 530 46,110,000
30/06/2018 90,500 0.50 0.55 90,000 0 0 70 6,335,000
29/06/2018 90,500 0.50 0.55 90,000 90,500 89,000 70 6,335,000
28/06/2018 90,000 0.00 ■■ 0.00 90,000 90,000 90,000 290 26,100,000
27/06/2018 90,000 0.00 ■■ 0.00 90,000 90,000 90,000 290 26,100,000
26/06/2018 90,000 0.00 ■■ 0.00 90,000 90,000 90,000 200 18,000,000
25/06/2018 90,000 -3.00 -3.33 93,000 91,000 90,000 140 12,600,000
21/06/2018 93,000 0.00 ■■ 0.00 93,000 93,000 93,000 10 930,000
20/06/2018 93,000 0.00 ■■ 0.00 93,000 93,000 93,000 10 930,000
19/06/2018 93,000 -1.00 -1.08 94,000 93,000 93,000 70 6,510,000
16/06/2018 94,000 1.10 1.17 92,900 94,000 90,100 210 19,740,000
15/06/2018 94,000 1.10 1.17 92,900 94,000 90,100 210 19,740,000
14/06/2018 92,900 -1.10 -1.18 94,000 94,000 90,100 320 29,728,000
13/06/2018 94,000 -1.00 -1.06 95,000 94,000 90,000 60 5,640,000
11/06/2018 95,000 -2.00 -2.11 95,000 95,000 93,000 5,880 558,600,000
08/06/2018 95,000 -3.00 -3.16 95,000 95,000 92,000 80 7,600,000
07/06/2018 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 40 3,800,000
06/06/2018 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 10 950,000
05/06/2018 95,000 2.00 2.11 93,000 95,000 95,000 10 950,000
03/06/2018 93,000 1.00 1.08 92,000 94,200 93,000 250 23,250,000
01/06/2018 93,000 1.00 1.08 92,000 94,200 93,000 250 23,250,000
31/05/2018 92,000 -1.00 -1.09 93,000 92,000 92,000 900 82,800,000
30/05/2018 93,000 2.00 2.15 91,000 93,000 91,000 3,190 296,670,000
29/05/2018 91,000 -6.40 -7.03 97,400 93,200 91,000 760 69,160,000
28/05/2018 91,000 -6.40 -7.03 97,400 93,200 91,000 760 69,160,000
24/05/2018 97,400 4.40 4.52 93,000 97,400 93,000 1,110 108,114,000
23/05/2018 97,400 4.40 4.52 93,000 97,400 93,000 1,110 108,114,000
22/05/2018 93,000 -1.20 -1.29 94,200 93,500 93,000 1,170 108,810,000
21/05/2018 94,200 -1.60 -1.70 95,800 95,000 94,200 1,190 112,098,000
20/05/2018 95,800 1.80 1.88 94,000 95,800 94,000 1,290 123,582,000
18/05/2018 95,800 1.80 1.88 94,000 95,800 94,000 1,290 123,582,000
17/05/2018 94,000 -4.00 -4.26 98,000 94,500 93,600 280 26,320,000
16/05/2018 98,000 -1.00 -1.02 99,000 98,000 98,000 410 40,180,000
15/05/2018 99,000 0.00 ■■ 0.00 99,000 99,000 99,000 390 38,610,000
14/05/2018 99,000 3.00 3.03 96,000 102,000 94,300 770 76,230,000
11/05/2018 96,000 -2.90 -3.02 98,900 96,000 95,500 230 22,080,000
10/05/2018 96,000 -2.90 -3.02 98,900 96,000 95,500 230 22,080,000
09/05/2018 98,900 -0.10 -0.10 99,000 99,000 96,900 640 63,296,000
08/05/2018 98,900 -0.10 -0.10 99,000 99,000 96,900 640 63,296,000
07/05/2018 99,000 -4.90 -4.95 99,000 99,000 92,500 1,390 137,610,000
05/05/2018 99,000 5.00 5.05 94,000 99,000 99,000 10 990,000
04/05/2018 99,000 5.00 5.05 94,000 99,000 99,000 10 990,000
03/05/2018 94,000 -4.00 -4.26 98,000 102,000 94,000 1,530 143,820,000
02/05/2018 98,000 -0.40 -0.41 98,400 98,000 96,500 230 22,540,000
30/04/2018 98,400 -1.50 -1.52 99,900 99,400 96,000 350 34,440,000
27/04/2018 98,400 -1.50 -1.52 99,900 99,400 96,000 350 34,440,000
26/04/2018 99,900 -3.10 -3.10 103,000 99,900 96,100 20 1,998,000
24/04/2018 103,000 -0.20 -0.19 103,200 103,000 103,000 4,000 412,000,000
23/04/2018 103,200 -0.30 -0.29 103,500 104,000 103,200 2,880 297,216,000
20/04/2018 103,500 2.50 2.42 101,000 103,500 101,000 12,700 1,314,450,000
19/04/2018 101,000 4.00 3.96 97,000 101,000 95,000 23,680 2,391,680,000
18/04/2018 97,000 2.00 2.06 95,000 97,000 95,000 6,020 583,940,000
14/04/2018 95,000 -2.00 -2.11 97,000 97,200 95,000 310 29,450,000
13/04/2018 95,000 -2.00 -2.11 97,000 97,200 95,000 310 29,450,000
12/04/2018 97,000 -0.50 -0.52 97,500 97,000 97,000 100 9,700,000
11/04/2018 97,500 1.90 1.95 95,600 97,500 95,000 970 94,575,000
10/04/2018 95,600 -1.50 -1.57 97,100 97,500 95,600 2,700 258,120,000
09/04/2018 97,100 -2.90 -2.99 100,000 98,000 97,100 1,490 144,679,000
05/04/2018 100,000 -0.80 -0.80 100,800 100,800 100,000 1,070 107,000,000
04/04/2018 100,800 -0.10 -0.10 100,900 100,800 100,700 600 60,480,000
03/04/2018 100,900 -0.90 -0.89 100,900 100,900 97,500 550 55,495,000
02/04/2018 100,900 0.90 0.89 100,000 100,900 100,000 700 70,630,000
01/04/2018 100,000 -1.00 -1.00 101,000 101,000 99,400 4,010 401,000,000
30/03/2018 100,000 -1.00 -1.00 101,000 101,000 99,400 4,010 401,000,000
29/03/2018 101,000 0.80 0.79 100,200 101,000 101,000 2,200 222,200,000
28/03/2018 100,200 0.10 0.10 100,100 106,900 98,100 130 13,026,000
27/03/2018 100,100 -3.90 -3.90 104,000 100,200 100,100 600 60,060,000
26/03/2018 104,000 -5.00 -4.81 104,000 104,000 104,000 310 32,240,000
23/03/2018 104,000 1.00 0.96 103,000 104,000 100,000 5,580 580,320,000
22/03/2018 103,000 -4.80 -4.66 107,800 107,800 103,000 660 67,980,000
21/03/2018 107,800 4.80 4.45 103,000 110,200 103,100 2,140 230,692,000
20/03/2018 103,000 2.00 1.94 101,000 103,000 99,000 6,630 682,890,000
19/03/2018 101,000 -1.50 -1.49 102,500 103,200 98,600 1,420 143,420,000
16/03/2018 102,500 1.50 1.46 101,000 102,500 102,200 500 51,250,000
15/03/2018 101,000 -1.90 -1.88 102,900 102,500 100,000 380 38,380,000
14/03/2018 102,900 1.30 1.26 101,600 102,900 101,600 160 16,464,000
13/03/2018 101,600 1.60 1.57 100,000 103,700 99,500 11,410 1,159,256,000
12/03/2018 100,000 -1.90 -1.90 101,900 101,900 98,200 9,060 906,000,000
09/03/2018 98,200 -3.70 -3.77 101,900 101,900 98,200 310 30,442,000
08/03/2018 101,900 -0.50 -0.49 102,400 101,900 97,000 1,140 116,166,000
07/03/2018 102,400 0.20 0.20 102,400 102,800 102,000 3,850 394,240,000
06/03/2018 102,400 -1.80 -1.76 102,400 102,400 100,500 130 13,312,000
05/03/2018 102,400 0.30 0.29 102,100 102,500 100,200 10,540 1,079,296,000
02/03/2018 102,100 -0.90 -0.88 103,000 103,000 101,000 1,190 121,499,000
01/03/2018 103,000 -3.00 -2.91 106,000 103,000 102,500 280 28,840,000
28/02/2018 106,000 1.50 1.42 104,500 106,000 100,000 620 65,720,000
27/02/2018 104,500 -4.50 -4.31 109,000 108,000 101,600 2,720 284,240,000
26/02/2018 109,000 2.00 1.83 107,000 110,000 100,500 540 58,860,000
23/02/2018 107,000 0.10 0.09 106,900 108,000 104,900 460 49,220,000
22/02/2018 106,900 2.10 1.96 104,800 107,000 104,800 1,630 174,247,000
21/02/2018 104,800 4.80 4.58 100,000 107,000 100,000 2,230 233,704,000
13/02/2018 100,000 3.10 3.10 96,900 100,000 98,000 480 48,000,000
12/02/2018 96,900 2.60 2.68 94,300 96,900 94,000 1,250 121,125,000
11/02/2018 94,000 0.30 0.32 94,000 94,300 94,000 5,990 563,060,000
09/02/2018 94,000 0.30 0.32 94,000 94,300 94,000 5,990 563,060,000
08/02/2018 94,000 -3.50 -3.72 97,500 97,400 90,700 320 30,080,000
07/02/2018 97,500 -1.50 -1.54 99,000 98,000 97,000 1,550 151,125,000
06/02/2018 92,100 -6.90 -7.49 99,000 93,000 92,100 5,400 497,340,000
05/02/2018 99,000 -2.00 -2.02 101,000 99,000 96,000 5,100 504,900,000
04/02/2018 101,000 0.00 ■■ 0.00 101,000 101,000 101,000 440 44,440,000
02/02/2018 101,000 0.00 ■■ 0.00 101,000 101,000 101,000 440 44,440,000
01/02/2018 101,000 -1.00 -0.99 102,000 101,000 101,000 210 21,210,000
31/01/2018 102,000 1.00 0.98 101,000 102,000 100,000 3,070 313,140,000
30/01/2018 101,000 -1.50 -1.49 102,500 102,400 100,000 2,930 295,930,000
29/01/2018 102,500 -0.40 -0.39 102,900 102,900 99,000 2,600 266,500,000
26/01/2018 103,000 -0.10 -0.10 103,000 103,000 101,000 1,940 199,820,000
25/01/2018 103,000 -4.00 -3.88 106,300 107,000 99,000 6,060 624,180,000
24/01/2018 124,500 17.50 14.06 107,000 110,000 106,000 1,140 141,930,000
22/01/2018 110,000 -0.70 -0.64 107,000 110,000 106,000 1,460 160,600,000
19/01/2018 107,000 0.30 0.28 106,700 111,900 106,700 1,540 164,780,000
18/01/2018 106,700 -0.50 -0.47 107,200 107,200 103,200 1,540 164,318,000
17/01/2018 107,200 -1.80 -1.68 109,000 108,000 107,200 670 71,824,000
16/01/2018 109,000 -1.50 -1.38 110,500 109,000 107,000 5,920 645,280,000
15/01/2018 110,500 -1.50 -1.36 112,000 111,000 108,500 3,680 406,640,000
13/01/2018 112,000 1.00 0.89 111,000 112,000 111,000 750 84,000,000
12/01/2018 112,000 1.00 0.89 111,000 112,000 111,000 750 84,000,000
11/01/2018 111,000 0.10 0.09 111,000 112,000 111,000 3,810 422,910,000
10/01/2018 111,000 -3.90 -3.51 114,900 114,400 111,000 7,460 828,060,000
09/01/2018 114,900 2.90 2.52 112,000 114,900 110,600 240 27,576,000
08/01/2018 112,000 -0.50 -0.45 112,500 112,600 112,000 1,270 142,240,000
05/01/2018 112,500 -0.10 -0.09 112,600 113,000 111,500 1,770 199,125,000
04/01/2018 112,600 -1.20 -1.07 113,800 115,000 111,300 2,650 298,390,000
03/01/2018 113,800 -0.80 -0.70 114,600 115,000 113,800 4,930 561,034,000
02/01/2018 114,600 -1.00 -0.87 115,600 117,000 114,500 1,660 190,236,000
01/01/2018 115,600 -0.90 -0.78 116,500 116,500 114,300 2,110 243,916,000
29/12/2017 115,600 -0.90 -0.78 116,500 116,500 114,300 2,110 243,916,000
28/12/2017 116,500 -1.50 -1.29 118,000 119,000 115,100 2,980 347,170,000
27/12/2017 118,000 0.50 0.42 117,500 119,000 114,500 650 76,700,000
26/12/2017 119,000 -1.50 -1.26 119,000 119,000 117,500 2,390 284,410,000
25/12/2017 119,000 -1.00 -0.84 120,000 119,000 111,900 3,820 454,580,000
22/12/2017 120,000 2.00 1.67 118,000 120,000 119,000 2,460 295,200,000
21/12/2017 118,000 0.70 0.59 117,300 120,500 117,500 2,000 236,000,000
20/12/2017 117,300 -2.70 -2.30 120,000 121,000 117,300 5,150 604,095,000
19/12/2017 123,500 4.50 3.64 119,000 124,000 119,000 8,300 1,025,050,000
18/12/2017 119,000 0.00 ■■ 0.00 119,000 119,200 119,000 2,000 238,000,000
15/12/2017 125,000 6.50 5.20 118,500 125,000 118,500 960 120,000,000
14/12/2017 118,500 2.70 2.28 115,800 118,900 115,800 7,200 853,200,000
13/12/2017 115,800 -2.70 -2.33 118,500 115,800 111,200 1,510 174,858,000
12/12/2017 118,500 -1.50 -1.27 120,000 120,000 118,000 1,600 189,600,000
11/12/2017 120,000 0.00 ■■ 0.00 120,000 120,000 120,000 80 9,600,000
10/12/2017 120,000 -0.20 -0.17 120,200 124,000 116,000 4,170 500,400,000
08/12/2017 116,000 -4.20 -3.62 120,200 120,200 116,000 3,400 394,400,000
07/12/2017 120,200 -4.80 -3.99 125,000 125,000 120,100 630 75,726,000
05/12/2017 126,600 0.00 ■■ 0.00 129,000 129,000 125,000 5,450 689,970,000
04/12/2017 126,600 1.00 0.80 129,000 129,900 126,100 5,950 753,270,000
01/12/2017 125,600 -2.40 -1.88 131,900 132,000 125,600 2,890 362,984,000
30/11/2017 128,000 5.60 4.58 122,400 129,500 122,300 6,650 851,200,000
29/11/2017 122,400 -0.10 -0.08 119,100 122,400 119,000 7,620 932,688,000
28/11/2017 122,500 0.50 0.41 124,000 124,000 119,000 9,220 1,129,450,000
27/11/2017 122,000 -2.50 -2.01 125,000 125,000 122,000 4,440 541,680,000
24/11/2017 124,500 0.90 0.73 124,500 125,000 123,500 1,140 141,930,000
23/11/2017 123,600 -1.80 -1.44 125,500 125,600 123,600 5,010 619,236,000
22/11/2017 125,400 3.40 2.79 122,000 125,800 122,000 19,260 2,415,204,000
21/11/2017 122,000 -3.00 -2.40 125,000 125,000 122,000 4,440 541,680,000
20/11/2017 125,000 0.00 ■■ 0.00 118,500 125,000 118,500 7,360 920,000,000
17/11/2017 125,000 -1.00 -0.79 126,000 126,000 120,500 6,460 807,500,000
16/11/2017 126,000 -2.00 -1.56 130,000 130,000 125,000 9,000 1,134,000,000
15/11/2017 128,000 8.00 6.67 120,000 128,400 120,000 16,080 2,058,240,000
14/11/2017 120,000 7.80 6.95 120,000 120,000 120,000 4,000 480,000,000
13/11/2017 112,200 7.30 6.96 105,000 112,200 105,000 10,950 1,228,590,000
10/11/2017 104,900 -1.90 -1.78 104,900 104,900 100,100 430 45,107,000
09/11/2017 106,800 1.80 1.71 101,000 106,800 101,000 120 12,816,000
08/11/2017 105,000 -1.00 -0.94 101,000 105,000 101,000 80 8,400,000
07/11/2017 106,000 0.00 ■■ 0.00 106,000 106,000 106,000 0 0
06/11/2017 106,000 0.00 ■■ 0.00 106,000 106,000 106,000 5,890 624,340,000
03/11/2017 106,000 1.00 0.95 100,000 106,000 100,000 12,120 1,284,720,000
02/11/2017 105,000 0.00 ■■ 0.00 105,000 105,000 105,000 1,220 128,100,000
01/11/2017 105,000 1.00 0.96 104,000 105,000 104,000 2,260 237,300,000
31/10/2017 104,000 -1.00 -0.95 104,500 108,000 104,000 6,350 660,400,000
30/10/2017 105,000 -4.00 -3.67 105,500 109,400 105,000 1,760 184,800,000
27/10/2017 109,000 0.00 ■■ 0.00 106,000 109,000 105,000 4,020 438,180,000
26/10/2017 109,000 3.80 3.61 105,000 109,000 105,000 620 67,580,000
25/10/2017 105,200 -5.70 -5.14 104,600 110,700 104,600 240 25,248,000
24/10/2017 110,900 -1.00 -0.89 111,000 111,000 104,500 3,210 355,989,000
23/10/2017 111,900 -0.60 -0.53 106,000 111,900 106,000 50 5,595,000
20/10/2017 112,500 -0.50 -0.44 111,000 113,000 111,000 3,760 423,000,000
19/10/2017 113,000 2.00 1.80 112,000 113,000 110,800 4,180 472,340,000
18/10/2017 111,000 4.30 4.03 107,000 112,000 106,700 1,880 208,680,000
17/10/2017 106,700 -3.20 -2.91 108,900 110,500 106,700 5,430 579,381,000
16/10/2017 109,900 3.10 2.90 104,400 110,000 104,400 570 62,643,000
13/10/2017 106,800 1.80 1.71 102,300 106,800 102,300 4,300 459,240,000
12/10/2017 105,000 -0.80 -0.76 102,100 105,500 102,000 8,590 901,950,000
11/10/2017 105,800 1.80 1.73 104,000 105,800 104,000 90 9,522,000
10/10/2017 104,000 -3.50 -3.26 110,000 110,000 104,000 2,670 277,680,000
09/10/2017 107,500 0.00 ■■ 0.00 107,500 107,500 107,500 0 0
06/10/2017 107,500 0.00 ■■ 0.00 107,500 107,500 107,500 0 0
05/10/2017 107,500 0.00 ■■ 0.00 107,500 107,500 107,500 0 0
04/10/2017 107,500 0.10 0.09 106,500 107,500 106,500 110 11,825,000
03/10/2017 107,400 -0.20 -0.19 107,000 107,400 106,000 1,620 173,988,000
02/10/2017 107,600 0.00 ■■ 0.00 107,600 107,600 107,600 0 0
29/09/2017 107,600 0.60 0.56 105,000 107,600 105,000 1,060 114,056,000
28/09/2017 107,000 -0.10 -0.09 107,000 107,000 106,900 1,600 171,200,000
27/09/2017 107,100 -0.80 -0.74 107,800 107,800 107,000 1,420 152,082,000
26/09/2017 107,900 0.90 0.84 106,000 107,900 106,000 1,730 186,667,000
25/09/2017 107,000 0.00 ■■ 0.00 106,500 107,000 106,500 3,940 421,580,000
22/09/2017 107,000 -1.00 -0.93 106,100 108,000 106,100 2,740 293,180,000
21/09/2017 108,000 0.00 ■■ 0.00 107,900 108,000 106,000 1,700 183,600,000
20/09/2017 108,000 -0.40 -0.37 108,400 108,900 107,000 3,650 394,200,000
19/09/2017 108,400 1.40 1.31 107,000 108,400 107,000 140 15,176,000
18/09/2017 107,000 -0.90 -0.83 104,700 108,000 104,700 16,500 1,765,500,000
15/09/2017 107,900 0.20 0.19 107,700 108,000 107,000 7,450 803,855,000
14/09/2017 107,700 0.60 0.56 108,000 108,000 107,000 860 92,622,000
13/09/2017 107,100 -0.90 -0.83 108,000 108,200 104,500 1,810 193,851,000
12/09/2017 108,000 1.00 0.93 108,000 108,500 107,100 3,270 353,160,000
11/09/2017 107,000 -2.00 -1.83 106,000 108,000 102,500 7,680 821,760,000
08/09/2017 109,000 1.10 1.02 107,900 109,000 107,000 740 80,660,000
07/09/2017 107,900 -0.10 -0.09 108,000 108,000 107,000 13,810 1,490,099,000
06/09/2017 108,000 -0.70 -0.64 101,100 108,000 101,100 45,550 4,919,400,000
05/09/2017 108,700 -8.10 -6.93 113,100 113,100 108,700 5,590 607,633,000
01/09/2017 116,800 -0.10 -0.09 116,800 116,800 116,800 30 3,504,000
31/08/2017 116,900 0.00 ■■ 0.00 116,800 117,000 116,000 5,800 678,020,000
30/08/2017 116,900 0.10 0.09 116,800 116,900 116,000 7,530 880,257,000
29/08/2017 116,800 0.80 0.69 116,500 116,900 116,000 1,490 174,032,000
28/08/2017 116,000 1.10 0.96 115,000 116,500 114,900 20,190 2,342,040,000
25/08/2017 114,900 -0.90 -0.78 115,000 115,700 111,000 8,760 1,006,524,000
24/08/2017 115,800 0.00 ■■ 0.00 115,700 115,800 115,700 80 9,264,000
23/08/2017 115,800 0.00 ■■ 0.00 115,800 115,900 112,100 20,840 2,413,272,000
22/08/2017 115,800 -0.20 -0.17 116,500 116,500 111,000 1,800 208,440,000
21/08/2017 116,000 -0.40 -0.34 111,700 116,000 111,700 1,110 128,760,000
18/08/2017 116,400 0.00 ■■ 0.00 117,000 117,000 116,000 4,320 502,848,000
17/08/2017 116,400 0.40 0.34 115,900 117,000 115,000 9,440 1,098,816,000
16/08/2017 116,000 -4.00 -3.33 119,000 121,000 116,000 5,130 595,080,000
15/08/2017 120,000 -0.50 -0.41 120,000 120,900 119,000 1,140 136,800,000
14/08/2017 120,500 0.50 0.42 120,900 120,900 119,900 210 25,305,000
11/08/2017 120,000 -3.40 -2.76 119,900 120,000 118,500 600 72,000,000
10/08/2017 123,400 1.40 1.15 123,400 123,400 123,400 10 1,234,000
09/08/2017 122,000 -0.50 -0.41 120,500 122,800 120,500 430 52,460,000
08/08/2017 122,500 1.50 1.24 123,000 123,000 120,500 9,030 1,106,175,000
07/08/2017 121,000 0.50 0.41 120,500 122,000 120,300 19,990 2,418,790,000
04/08/2017 120,500 0.50 0.42 119,000 120,500 119,000 4,290 516,945,000
03/08/2017 120,000 -0.50 -0.41 120,000 120,000 117,800 5,150 618,000,000
02/08/2017 120,500 -2.90 -2.35 123,600 123,600 120,000 5,660 682,030,000
01/08/2017 123,400 1.40 1.15 122,000 124,000 121,000 3,880 478,792,000
31/07/2017 122,000 1.00 0.83 120,000 122,000 120,000 8,430 1,028,460,000
28/07/2017 121,000 0.20 0.17 120,000 124,000 120,000 6,860 830,060,000
27/07/2017 120,800 -1.10 -0.90 121,500 121,500 118,000 25,550 3,086,440,000
26/07/2017 121,900 3.00 2.52 115,000 121,900 115,000 180 21,942,000
25/07/2017 118,900 5.40 4.76 113,500 120,000 110,000 3,370 400,693,000
24/07/2017 113,500 -8.50 -6.97 120,000 120,000 113,500 87,650 9,948,275,000
21/07/2017 122,000 -7.50 -5.79 130,000 130,000 122,000 7,430 906,460,000
20/07/2017 129,500 -2.50 -1.89 132,000 132,000 129,500 3,600 466,200,000
19/07/2017 132,000 -2.00 -1.49 134,100 134,100 130,000 2,560 337,920,000
18/07/2017 134,000 0.10 0.07 133,900 134,000 128,500 4,160 557,440,000
17/07/2017 133,900 -3.10 -2.26 137,000 137,000 128,000 2,380 318,682,000
14/07/2017 137,000 1.00 0.74 135,000 138,000 134,800 2,600 356,200,000
13/07/2017 136,000 -2.00 -1.45 136,100 137,000 136,000 120 16,320,000
12/07/2017 138,000 2.00 1.47 136,000 140,000 134,100 7,600 1,048,800,000
11/07/2017 136,000 6.00 4.62 130,000 136,000 130,000 43,350 5,895,600,000
10/07/2017 130,000 -0.80 -0.61 128,100 130,500 128,000 21,230 2,759,900,000
07/07/2017 130,800 0.00 ■■ 0.00 130,200 131,400 130,000 4,800 627,840,000
06/07/2017 130,800 1.80 1.40 131,000 131,900 130,000 8,300 1,085,640,000
05/07/2017 129,000 1.00 0.78 131,000 131,000 127,800 4,100 528,900,000
04/07/2017 128,000 -4.00 -3.03 132,000 132,000 128,000 4,730 605,440,000
03/07/2017 132,000 2.00 1.54 128,000 132,900 128,000 8,090 1,067,880,000
30/06/2017 130,000 -0.20 -0.15 130,000 130,600 130,000 14,270 1,855,100,000
29/06/2017 130,200 0.20 0.15 128,000 130,400 128,000 23,020 2,997,204,000
28/06/2017 130,000 -0.50 -0.38 130,400 130,500 127,500 4,690 609,700,000
27/06/2017 130,500 0.40 0.31 130,700 130,700 129,000 11,730 1,530,765,000
26/06/2017 130,100 0.10 0.08 130,000 130,500 127,000 45,490 5,918,249,000
23/06/2017 130,000 -1.90 -1.44 131,900 131,900 125,000 15,190 1,974,700,000
22/06/2017 131,900 0.00 ■■ 0.00 135,800 135,900 131,900 7,940 1,047,286,000
21/06/2017 131,900 4.10 3.21 130,000 132,400 127,500 44,140 5,822,066,000
20/06/2017 127,800 4.80 3.90 122,500 127,800 122,500 41,080 5,250,024,000
19/06/2017 123,000 0.00 ■■ 0.00 124,000 124,000 122,500 51,820 6,373,860,000
16/06/2017 123,000 3.50 2.93 120,000 124,000 120,000 26,150 3,216,450,000
15/06/2017 119,500 4.50 3.91 115,000 119,500 115,000 48,650 5,813,675,000
14/06/2017 115,000 -0.30 -0.26 115,300 115,300 113,000 8,780 1,009,700,000
13/06/2017 115,300 0.80 0.70 110,000 115,500 110,000 30,110 3,471,683,000
12/06/2017 114,500 0.00 ■■ 0.00 113,500 116,500 113,500 21,390 2,449,155,000
09/06/2017 114,500 3.10 2.78 112,900 114,500 112,000 17,590 2,014,055,000
08/06/2017 111,400 1.20 1.09 110,000 113,000 110,000 19,490 2,171,186,000
07/06/2017 110,200 -0.80 -0.72 111,000 113,100 110,000 20,630 2,273,426,000
06/06/2017 111,000 0.00 ■■ 0.00 112,800 112,800 111,000 5,160 572,760,000
05/06/2017 111,000 -1.00 -0.89 110,000 112,000 110,000 3,060 339,660,000
02/06/2017 112,000 -2.00 -1.75 114,000 114,000 109,000 4,490 502,880,000
01/06/2017 114,000 3.00 2.70 111,000 114,800 110,000 2,410 274,740,000
31/05/2017 111,000 1.00 0.91 110,000 111,000 109,000 7,340 814,740,000
30/05/2017 110,000 2.00 1.85 110,000 111,000 109,500 42,970 4,726,700,000
29/05/2017 108,000 -8.00 -6.90 116,000 116,000 108,000 16,530 1,785,240,000
26/05/2017 116,000 0.00 ■■ 0.00 116,000 116,000 115,000 22,860 2,651,760,000
25/05/2017 116,000 3.40 3.02 112,900 117,000 112,900 71,400 8,282,400,000
24/05/2017 112,600 4.60 4.26 110,000 112,900 108,000 12,640 1,423,264,000
23/05/2017 108,000 4.00 3.85 104,000 110,000 104,000 47,950 5,178,600,000
22/05/2017 104,000 0.00 ■■ 0.00 105,000 106,000 103,500 42,860 4,457,440,000
19/05/2017 104,000 0.00 ■■ 0.00 102,100 104,500 100,000 37,780 3,929,120,000
18/05/2017 104,000 -1.00 -0.95 105,100 105,100 102,000 27,780 2,889,120,000
17/05/2017 105,000 5.30 5.32 99,700 105,000 99,700 70,660 7,419,300,000
16/05/2017 99,700 4.90 5.17 95,000 100,000 94,000 75,440 7,521,368,000
15/05/2017 94,800 2.80 3.04 92,200 95,000 90,500 19,490 1,847,652,000
09/05/2017 97,500 6.30 6.91 90,600 97,500 90,500 42,200 4,114,500,000
08/05/2017 91,200 0.00 ■■ 0.00 91,200 91,300 90,500 25,520 2,327,424,000
05/05/2017 91,200 -1.70 -1.83 92,800 92,900 91,200 3,530 321,936,000
04/05/2017 92,900 1.90 2.09 91,000 93,000 90,500 28,950 2,689,455,000
03/05/2017 91,000 -0.10 -0.11 91,100 91,100 90,500 6,130 557,830,000
28/04/2017 91,100 -1.60 -1.73 92,500 92,900 91,100 8,820 803,502,000
27/04/2017 92,700 1.00 1.09 92,000 93,500 92,000 19,250 1,784,475,000
26/04/2017 91,700 4.50 5.16 87,200 91,700 87,200 34,310 3,146,227,000
25/04/2017 87,200 -0.80 -0.91 88,500 88,500 87,100 4,700 409,840,000
24/04/2017 88,000 -1.50 -1.68 90,000 90,000 88,000 6,200 545,600,000
21/04/2017 89,500 0.50 0.56 88,200 89,500 88,000 10,840 970,180,000
20/04/2017 89,000 -1.70 -1.87 90,000 90,000 89,000 7,020 624,780,000
19/04/2017 90,700 1.20 1.34 88,000 91,000 88,000 6,230 565,061,000
18/04/2017 89,500 1.40 1.59 88,000 89,900 88,000 7,190 643,505,000
17/04/2017 88,100 -2.80 -3.08 88,000 91,900 88,000 7,370 649,297,000
14/04/2017 90,900 -0.60 -0.66 86,200 91,000 86,200 10,430 948,087,000
13/04/2017 91,500 0.50 0.55 88,200 92,000 88,200 7,290 667,035,000
12/04/2017 91,000 -1.50 -1.62 92,500 93,000 89,000 8,670 788,970,000
11/04/2017 92,500 5.50 6.32 88,000 92,500 88,000 54,200 5,013,500,000
10/04/2017 87,000 -1.00 -1.14 88,000 88,000 86,100 11,620 1,010,940,000
07/04/2017 88,000 -2.00 -2.22 90,000 90,000 88,000 11,540 1,015,520,000
05/04/2017 90,000 -0.40 -0.44 90,200 90,600 90,000 23,620 2,125,800,000
04/04/2017 90,400 0.10 0.11 92,500 92,500 90,100 16,150 1,459,960,000
03/04/2017 90,300 -1.40 -1.53 91,700 91,700 89,000 19,360 1,748,208,000
31/03/2017 91,700 -3.60 -3.78 95,300 95,300 89,000 41,180 3,776,206,000
30/03/2017 95,300 0.30 0.32 95,500 95,800 95,000 93,490 8,909,597,000
29/03/2017 95,000 -0.50 -0.52 92,100 95,800 92,100 125,670 11,938,650,000
28/03/2017 95,500 0.00 ■■ 0.00 95,500 98,000 95,000 216,920 20,715,860,000
27/03/2017 95,500 5.30 5.88 89,500 95,500 89,500 152,960 14,607,680,000
24/03/2017 90,200 2.50 2.85 87,700 92,000 87,500 97,150 8,762,930,000
23/03/2017 87,700 5.70 6.95 81,000 87,700 81,000 205,900 18,057,430,000
22/03/2017 82,000 -4.10 -4.76 87,300 87,300 82,000 18,230 1,494,860,000
21/03/2017 86,100 1.10 1.29 85,100 86,200 85,000 105,320 9,068,052,000
20/03/2017 85,000 1.50 1.80 83,500 85,900 83,500 72,590 6,170,150,000
17/03/2017 83,500 -2.20 -2.57 86,000 86,000 83,000 60,840 5,080,140,000
16/03/2017 85,700 2.70 3.25 83,000 85,800 82,500 119,400 10,232,580,000
15/03/2017 83,000 -0.20 -0.24 83,500 83,500 82,000 59,140 4,908,620,000
14/03/2017 83,200 2.20 2.72 81,100 83,500 81,000 114,200 9,501,440,000
13/03/2017 81,000 1.50 1.89 79,900 81,000 78,000 35,630 2,886,030,000
10/03/2017 79,500 -1.50 -1.85 80,000 80,200 79,500 35,540 2,825,430,000
09/03/2017 81,000 -0.40 -0.49 81,000 82,000 79,000 73,770 5,975,370,000
08/03/2017 81,400 4.00 5.17 77,400 82,000 76,900 77,100 6,275,940,000
07/03/2017 77,400 1.80 2.38 77,000 77,800 76,500 24,200 1,873,080,000
06/03/2017 75,600 2.10 2.86 75,000 76,500 74,900 36,080 2,727,648,000
03/03/2017 73,500 -0.10 -0.14 73,100 73,600 71,600 38,590 2,836,365,000
02/03/2017 73,600 -0.40 -0.54 74,000 74,600 73,000 15,020 1,105,472,000
01/03/2017 74,000 0.00 ■■ 0.00 73,100 75,000 73,000 24,680 1,826,320,000
28/02/2017 74,000 -1.00 -1.33 75,000 76,300 74,000 47,570 3,520,180,000
27/02/2017 75,000 -3.50 -4.46 78,500 78,500 75,000 49,810 3,735,750,000
24/02/2017 78,500 -2.00 -2.48 81,000 81,000 78,500 36,260 2,846,410,000
23/02/2017 80,500 -0.50 -0.62 82,000 82,000 79,600 83,220 6,699,210,000
22/02/2017 81,000 1.00 1.25 80,000 82,400 80,000 108,820 8,814,420,000
21/02/2017 80,000 -1.70 -2.08 81,100 82,100 79,800 85,330 6,826,400,000
20/02/2017 81,700 -1.30 -1.57 84,000 84,500 79,500 36,210 2,958,357,000
17/02/2017 83,000 4.20 5.33 78,600 84,000 78,600 152,140 12,627,620,000
16/02/2017 78,800 0.00 ■■ 0.00 78,800 79,500 78,500 109,260 8,609,688,000
15/02/2017 78,800 0.20 0.25 78,600 79,200 78,500 103,390 8,147,132,000
14/02/2017 78,600 0.30 0.38 79,000 80,000 78,000 123,880 9,736,968,000
13/02/2017 78,300 5.10 6.97 73,200 78,300 73,200 160,370 12,556,971,000
10/02/2017 73,200 -0.60 -0.81 73,700 73,800 73,000 32,140 2,352,648,000
09/02/2017 73,800 1.80 2.50 73,800 74,500 72,000 76,260 5,627,988,000
08/02/2017 72,000 4.20 6.19 67,800 72,000 67,800 72,320 5,207,040,000
07/02/2017 67,800 -0.20 -0.29 67,000 68,500 67,000 38,000 2,576,400,000
06/02/2017 68,000 -1.00 -1.45 69,000 69,500 67,000 33,600 2,284,800,000
03/02/2017 69,000 0.90 1.32 68,100 69,100 68,100 9,740 672,060,000
02/02/2017 68,100 -1.10 -1.59 69,200 69,500 68,000 13,630 928,203,000
25/01/2017 69,200 1.70 2.52 67,500 69,400 67,500 14,820 1,025,544,000
24/01/2017 67,500 -1.10 -1.60 68,700 68,700 67,500 14,530 980,775,000
23/01/2017 68,600 -0.10 -0.15 69,000 69,300 67,900 13,500 926,100,000
20/01/2017 68,700 1.30 1.93 67,500 68,900 67,000 19,030 1,307,361,000
19/01/2017 67,400 0.80 1.20 66,300 67,800 66,300 16,030 1,080,422,000
18/01/2017 66,600 -1.00 -1.48 67,400 68,500 66,600 30,830 2,053,278,000
17/01/2017 67,600 -2.20 -3.15 70,000 70,000 66,000 31,960 2,160,496,000
16/01/2017 69,800 -0.20 -0.29 70,000 70,000 69,000 20,820 1,453,236,000
13/01/2017 70,000 -0.20 -0.28 70,200 70,500 70,000 19,530 1,367,100,000
12/01/2017 70,200 -0.40 -0.57 70,500 71,000 70,000 27,900 1,958,580,000
11/01/2017 70,600 0.60 0.86 71,300 71,300 70,100 33,800 2,386,280,000
10/01/2017 70,000 -1.00 -1.41 71,000 73,000 70,000 54,350 3,804,500,000
09/01/2017 71,000 -0.50 -0.70 72,000 72,000 70,800 6,080 431,680,000
06/01/2017 71,500 -0.40 -0.56 71,100 71,900 70,000 24,370 1,742,455,000
05/01/2017 71,900 2.10 3.01 70,000 71,900 70,000 40,980 2,946,462,000
04/01/2017 69,800 2.40 3.56 67,400 70,900 66,000 47,490 3,314,802,000
03/01/2017 67,400 -0.10 -0.15 67,500 67,500 65,000 16,050 1,081,770,000
30/12/2016 67,500 -0.40 -0.59 67,900 68,000 66,000 12,370 834,975,000
29/12/2016 67,900 1.20 1.80 65,500 67,900 65,500 21,780 1,478,862,000
28/12/2016 66,700 -1.00 -1.48 67,900 67,900 66,000 15,910 1,061,197,000
27/12/2016 67,700 0.00 ■■ 0.00 67,800 67,800 66,500 6,870 465,099,000
26/12/2016 67,700 0.60 0.89 66,200 68,000 66,200 21,250 1,438,625,000
23/12/2016 67,100 -0.90 -1.32 66,500 68,500 66,500 15,280 1,025,288,000
22/12/2016 68,000 -1.70 -2.44 69,500 69,500 68,000 19,300 1,312,400,000
21/12/2016 69,700 -0.20 -0.29 69,900 70,000 69,000 15,810 1,101,957,000
20/12/2016 69,900 0.00 ■■ 0.00 70,100 70,100 68,000 16,440 1,149,156,000
19/12/2016 69,900 2.20 3.25 68,000 69,900 68,000 19,640 1,372,836,000
16/12/2016 67,700 -1.30 -1.88 69,100 69,100 67,700 6,650 450,205,000
15/12/2016 69,000 0.00 ■■ 0.00 69,100 69,500 68,000 6,660 459,540,000
14/12/2016 69,000 1.00 1.47 66,600 69,000 66,600 20,680 1,426,920,000
13/12/2016 68,000 -2.00 -2.86 70,400 70,500 68,000 36,620 2,490,160,000
12/12/2016 70,000 -2.50 -3.45 72,500 72,500 70,000 38,170 2,671,900,000
09/12/2016 72,500 -0.90 -1.23 73,700 73,700 72,500 11,660 845,350,000
08/12/2016 73,400 -0.30 -0.41 69,500 73,700 69,500 23,860 1,751,324,000
07/12/2016 73,700 -1.10 -1.47 73,000 73,700 72,500 29,420 2,168,254,000
06/12/2016 74,800 0.00 ■■ 0.00 74,800 74,800 72,700 26,680 1,995,664,000
05/12/2016 74,800 -0.20 -0.27 75,200 75,200 73,000 5,790 433,092,000
02/12/2016 75,000 0.90 1.21 75,700 75,700 73,000 45,120 3,384,000,000
01/12/2016 74,100 -0.70 -0.94 74,800 76,000 74,100 35,200 2,608,320,000
30/11/2016 74,800 -0.20 -0.27 75,000 75,000 73,600 14,610 1,092,828,000
29/11/2016 75,000 -1.70 -2.22 76,700 77,000 74,700 42,390 3,179,250,000
28/11/2016 76,700 -1.80 -2.29 78,000 78,000 76,700 18,000 1,380,600,000
25/11/2016 78,500 -1.10 -1.38 79,600 79,600 78,000 23,020 1,807,070,000
24/11/2016 79,600 2.60 3.38 77,000 80,000 76,800 63,910 5,087,236,000
23/11/2016 77,000 -0.60 -0.77 77,700 77,700 76,600 26,080 2,008,160,000
22/11/2016 77,600 0.40 0.52 77,000 77,800 76,600 23,490 1,822,824,000
21/11/2016 77,200 0.20 0.26 77,000 77,300 76,500 10,550 814,460,000
18/11/2016 77,000 -1.00 -1.28 78,500 78,500 76,700 18,660 1,436,820,000
17/11/2016 78,000 0.50 0.65 78,000 78,700 77,300 38,740 3,021,720,000
16/11/2016 77,500 0.30 0.39 77,000 78,000 77,000 25,880 2,005,700,000
15/11/2016 77,200 0.30 0.39 75,800 77,500 75,800 53,610 4,138,692,000
14/11/2016 76,900 -0.10 -0.13 75,500 76,900 75,500 24,070 1,850,983,000
11/11/2016 77,000 -0.10 -0.13 77,200 77,800 77,000 25,290 1,947,330,000
10/11/2016 77,100 3.60 4.90 74,500 77,300 74,300 65,860 5,077,806,000
09/11/2016 73,500 -1.60 -2.13 75,100 75,100 72,500 75,510 5,549,985,000
08/11/2016 75,100 0.10 0.13 75,500 78,000 74,500 43,170 3,242,067,000
07/11/2016 75,000 -2.10 -2.72 77,100 78,000 75,000 34,020 2,551,500,000
04/11/2016 77,100 -1.00 -1.28 79,500 79,500 77,100 5,630 434,073,000
03/11/2016 78,100 -1.50 -1.88 79,000 79,700 77,700 23,060 1,800,986,000
02/11/2016 79,600 0.70 0.89 79,000 82,000 78,900 80,060 6,372,776,000
01/11/2016 78,900 4.00 5.34 74,900 79,000 74,200 70,670 5,575,863,000
31/10/2016 74,900 0.00 ■■ 0.00 74,800 75,400 74,500 47,310 3,543,519,000
28/10/2016 74,900 -0.60 -0.79 74,700 75,900 74,000 19,660 1,472,534,000
27/10/2016 75,500 0.50 0.67 75,000 75,500 74,100 27,180 2,052,090,000
26/10/2016 75,000 -0.50 -0.66 75,900 75,900 74,000 30,330 2,274,750,000
25/10/2016 75,500 3.50 4.86 72,700 75,500 71,300 42,250 3,189,875,000
24/10/2016 72,000 -1.50 -2.04 72,500 73,500 71,000 66,160 4,763,520,000
21/10/2016 73,500 -3.80 -4.92 77,300 78,000 73,500 81,480 5,988,780,000
20/10/2016 77,300 -1.20 -1.53 78,500 79,900 77,300 20,790 1,607,067,000
19/10/2016 78,500 -0.30 -0.38 79,000 80,500 78,500 30,880 2,424,080,000
18/10/2016 78,800 -1.10 -1.38 79,000 80,000 78,400 28,420 2,239,496,000
17/10/2016 79,900 -2.10 -2.56 82,000 82,900 79,900 40,340 3,223,166,000
14/10/2016 82,000 -1.00 -1.20 82,800 83,200 82,000 37,490 3,074,180,000
13/10/2016 83,000 0.40 0.48 82,600 83,800 82,600 13,580 1,127,140,000
12/10/2016 82,600 0.80 0.98 82,500 84,000 82,500 55,390 4,575,214,000
11/10/2016 81,800 2.80 3.54 79,000 81,800 77,000 161,350 13,198,430,000
10/10/2016 79,000 -5.80 -6.84 84,400 85,800 79,000 53,040 4,190,160,000
07/10/2016 84,800 -1.40 -1.62 86,100 86,800 83,400 60,150 5,100,720,000
06/10/2016 86,200 0.00 ■■ 0.00 86,200 87,000 86,100 27,720 2,389,464,000
05/10/2016 86,200 0.10 0.12 86,200 87,500 86,200 50,110 4,319,482,000
04/10/2016 86,100 -1.90 -2.16 88,200 89,500 86,000 75,020 6,459,222,000
03/10/2016 88,000 -2.00 -2.22 91,200 91,500 88,000 125,150 11,013,200,000
30/09/2016 90,000 0.00 ■■ 0.00 90,000 91,000 88,500 78,350 7,051,500,000
29/09/2016 90,000 -2.00 -2.17 92,300 92,300 90,000 94,180 8,476,200,000
28/09/2016 92,000 1.00 1.10 91,000 92,500 91,000 33,160 3,050,720,000
27/09/2016 91,000 -2.50 -2.67 93,500 94,500 91,000 79,130 7,200,830,000
26/09/2016 93,500 3.50 3.89 89,500 94,000 88,100 138,520 12,951,620,000
23/09/2016 90,000 -1.10 -1.21 91,100 91,900 89,100 129,050 11,614,500,000
22/09/2016 91,100 -1.70 -1.83 92,800 93,000 91,100 63,520 5,786,672,000
21/09/2016 92,800 0.50 0.54 93,000 94,000 92,700 57,800 5,363,840,000
20/09/2016 92,300 1.30 1.43 91,500 93,900 91,000 99,320 9,167,236,000
19/09/2016 91,000 0.00 ■■ 0.00 91,100 92,000 89,000 97,010 8,827,910,000
16/09/2016 91,000 -2.00 -2.15 93,600 93,700 90,800 84,210 7,663,110,000
15/09/2016 93,000 -2.20 -2.31 94,100 95,000 90,800 101,170 9,408,810,000
14/09/2016 95,200 0.20 0.21 96,900 96,900 94,900 52,700 5,017,040,000
13/09/2016 95,000 -0.90 -0.94 95,000 97,000 95,000 71,980 6,838,100,000
12/09/2016 95,900 -3.10 -3.13 99,000 99,000 95,000 93,630 8,979,117,000
09/09/2016 99,000 -2.00 -1.98 104,000 105,000 99,000 112,300 11,117,700,000
08/09/2016 101,000 6.50 6.88 98,000 101,000 98,000 247,610 25,008,610,000
07/09/2016 94,500 6.00 6.78 90,000 94,500 89,000 299,240 28,278,180,000
06/09/2016 88,500 -6.50 -6.84 95,000 95,000 88,500 254,000 22,479,000,000
05/09/2016 95,000 -1.00 -1.04 99,000 99,000 93,500 186,720 17,738,400,000
01/09/2016 96,000 1.50 1.59 94,500 97,500 91,500 171,330 16,447,680,000
31/08/2016 94,500 6.00 6.78 89,000 94,500 89,000 253,840 23,987,880,000
30/08/2016 88,500 4.00 4.73 84,500 88,500 84,000 110,220 9,754,470,000
29/08/2016 84,500 -2.50 -2.87 86,000 89,000 84,500 51,560 4,356,820,000
26/08/2016 87,000 2.00 2.35 83,500 87,500 83,500 199,100 17,321,700,000
25/08/2016 85,000 -2.00 -2.30 88,000 89,000 85,000 133,930 11,384,050,000
24/08/2016 87,000 0.00 ■■ 0.00 88,000 88,000 86,000 95,690 8,325,030,000
23/08/2016 87,000 1.00 1.16 86,000 89,000 85,000 184,650 16,064,550,000
22/08/2016 86,000 0.00 ■■ 0.00