Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Dược Phẩm Trung Ương 3
Central Phamaceutical Joint Stock Company No3
Mã CK:      DP3      90      ■■ 0 (0%)      (cập nhật 23:45 02/12/2022)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Dược phẩm - Sinh hóa phẩm
Website: http://duocphamtw3.com/
DP3 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
02/12/2022 90,000 0.00 ■■ 0.00 90,000 0 0 0 0
01/12/2022 90,000 -0.50 -0.56 90,500 91,000 90,000 600 54,000,000
30/11/2022 90,500 0.40 0.44 90,100 90,500 90,500 200 18,100,000
29/11/2022 90,100 0.10 0.11 90,000 90,100 90,100 100 9,010,000
28/11/2022 90,000 0.00 ■■ 0.00 90,000 0 0 0 0
25/11/2022 90,000 -0.10 -0.11 90,100 90,000 89,000 4,100 369,000,000
24/11/2022 90,100 0.00 ■■ 0.00 90,100 0 0 0 0
23/11/2022 90,100 -1.90 -2.11 92,000 90,100 90,100 2,700 243,270,000
22/11/2022 92,000 0.00 ■■ 0.00 92,000 0 0 0 0
21/11/2022 92,000 0.00 ■■ 0.00 92,000 0 0 0 0
18/11/2022 92,000 3.00 3.26 89,000 92,000 91,000 1,000 92,000,000
17/11/2022 89,500 0.50 0.56 89,000 89,500 89,500 100 8,950,000
16/11/2022 89,000 -2.00 -2.25 91,000 89,000 89,000 300 26,700,000
15/11/2022 91,000 2.00 2.20 89,000 91,000 89,000 2,900 263,900,000
14/11/2022 89,000 -1.00 -1.12 90,000 90,000 89,000 10,900 970,100,000
11/11/2022 90,000 0.00 ■■ 0.00 90,000 0 0 0 0
10/11/2022 90,000 -1.00 -1.11 91,000 90,000 89,500 800 72,000,000
09/11/2022 91,000 1.00 1.10 90,000 91,000 90,000 1,700 154,700,000
08/11/2022 90,000 0.80 0.89 89,200 90,000 90,000 100 9,000,000
07/11/2022 89,200 0.10 0.11 89,100 89,200 89,000 3,100 276,520,000
04/11/2022 89,100 0.00 ■■ 0.00 89,100 89,100 89,100 400 35,640,000
03/11/2022 89,100 0.10 0.11 89,000 89,100 89,100 100 8,910,000
02/11/2022 89,000 0.00 ■■ 0.00 89,000 89,100 89,000 400 35,600,000
01/11/2022 89,000 -0.10 -0.11 89,100 89,100 89,000 1,600 142,400,000
31/10/2022 89,100 0.60 0.67 88,500 89,100 89,100 100 8,910,000
28/10/2022 88,500 0.00 ■■ 0.00 88,500 88,600 88,500 1,200 106,200,000
27/10/2022 88,500 -1.00 -1.13 89,500 88,500 88,500 100 8,850,000
26/10/2022 89,500 0.00 ■■ 0.00 89,500 0 0 0 0
25/10/2022 89,500 0.00 ■■ 0.00 89,500 0 0 0 0
24/10/2022 89,500 -0.50 -0.56 90,000 89,700 89,500 4,900 438,550,000
21/10/2022 90,000 0.00 ■■ 0.00 90,000 90,000 90,000 2,000 180,000,000
20/10/2022 90,000 -0.10 -0.11 90,100 90,000 90,000 2,600 234,000,000
19/10/2022 90,100 0.00 ■■ 0.00 90,100 0 0 0 0
18/10/2022 90,100 0.00 ■■ 0.00 90,100 0 0 0 0
17/10/2022 90,100 0.10 0.11 90,000 90,100 90,000 1,100 99,110,000
14/10/2022 90,000 1.00 1.11 89,000 90,000 90,000 1,000 90,000,000
13/10/2022 89,000 0.00 ■■ 0.00 89,000 0 0 0 0
12/10/2022 89,000 0.00 ■■ 0.00 89,000 0 0 0 0
11/10/2022 89,000 0.00 ■■ 0.00 89,000 0 0 0 0
07/10/2022 90,000 -0.20 -0.22 90,200 90,200 90,000 3,100 279,000,000
06/10/2022 90,200 -0.60 -0.67 90,800 90,200 90,200 200 18,040,000
05/10/2022 90,800 0.20 0.22 90,600 90,800 90,800 100 9,080,000
04/10/2022 90,600 0.00 ■■ 0.00 90,600 90,600 90,000 4,400 398,640,000
03/10/2022 90,600 0.60 0.66 90,000 90,600 90,600 1,000 90,600,000
30/09/2022 90,000 -0.20 -0.22 90,200 90,000 90,000 1,000 90,000,000
29/09/2022 90,200 0.10 0.11 90,100 90,200 90,000 600 54,120,000
28/09/2022 90,100 1.10 1.22 89,000 90,100 89,000 400 36,040,000
27/09/2022 89,000 0.00 ■■ 0.00 89,000 0 0 0 0
26/09/2022 89,000 -1.60 -1.80 90,600 90,600 89,000 1,800 160,200,000
23/09/2022 90,600 0.00 ■■ 0.00 90,600 0 0 0 0
22/09/2022 90,600 -0.90 -0.99 91,500 90,600 90,200 300 27,180,000
21/09/2022 91,500 0.50 0.55 91,000 91,500 91,500 400 36,600,000
20/09/2022 91,000 0.80 0.88 90,200 91,000 90,200 300 27,300,000
19/09/2022 90,200 0.10 0.11 90,100 91,000 90,200 800 72,160,000
16/09/2022 90,100 0.00 ■■ 0.00 90,100 0 0 0 0
15/09/2022 90,100 0.00 ■■ 0.00 90,100 0 0 0 0
14/09/2022 90,100 -0.10 -0.11 90,200 90,200 90,100 500 45,050,000
13/09/2022 90,200 -0.30 -0.33 90,500 90,200 90,200 100 9,020,000
12/09/2022 90,500 0.40 0.44 90,100 90,500 90,100 600 54,300,000
09/09/2022 90,100 -0.90 -1.00 91,000 90,100 90,100 100 9,010,000
08/09/2022 91,000 0.00 ■■ 0.00 91,000 0 0 0 0
07/09/2022 91,000 1.00 1.10 90,000 91,000 91,000 200 18,200,000
06/09/2022 90,000 -0.20 -0.22 90,200 90,000 90,000 700 63,000,000
05/09/2022 90,200 0.10 0.11 90,100 90,200 90,200 1,000 90,200,000
31/08/2022 90,100 0.00 ■■ 0.00 90,100 90,100 90,100 1,900 171,190,000
30/08/2022 90,100 0.10 0.11 90,000 90,100 90,100 1,000 90,100,000
29/08/2022 90,000 -0.10 -0.11 90,100 90,000 90,000 500 45,000,000
26/08/2022 90,100 0.00 ■■ 0.00 90,100 90,500 90,100 3,300 297,330,000
25/08/2022 90,100 -0.10 -0.11 90,200 90,100 90,100 700 63,070,000
24/08/2022 90,200 0.00 ■■ 0.00 90,200 90,200 90,200 400 36,080,000
23/08/2022 90,200 0.20 0.22 90,000 90,200 90,000 3,700 333,740,000
22/08/2022 90,000 -1.00 -1.11 91,000 90,100 90,000 14,100 1,269,000,000
19/08/2022 91,000 0.00 ■■ 0.00 91,000 0 0 0 0
18/08/2022 91,000 0.50 0.55 90,500 91,000 90,000 1,500 136,500,000
17/08/2022 90,500 0.30 0.33 90,200 90,500 90,100 3,000 271,500,000
16/08/2022 90,200 -0.30 -0.33 90,500 91,900 90,000 6,100 550,220,000
15/08/2022 90,500 0.50 0.55 90,000 90,500 90,100 4,100 371,050,000
12/08/2022 90,000 0.00 ■■ 0.00 90,000 90,000 90,000 25,000 2,250,000,000
11/08/2022 90,000 0.00 ■■ 0.00 90,000 93,500 90,000 4,000 360,000,000
10/08/2022 90,000 0.00 ■■ 0.00 90,000 90,100 90,000 4,400 396,000,000
09/08/2022 90,000 0.00 ■■ 0.00 90,000 90,000 90,000 17,700 1,593,000,000
08/08/2022 90,000 0.30 0.33 89,700 90,000 90,000 8,500 765,000,000
05/08/2022 89,700 -0.30 -0.33 90,000 90,000 87,000 10,700 959,790,000
04/08/2022 90,000 0.00 ■■ 0.00 90,000 90,100 90,000 5,600 504,000,000
03/08/2022 90,000 0.00 ■■ 0.00 90,000 0 0 0 0
02/08/2022 90,000 -0.50 -0.56 90,500 90,100 90,000 900 81,000,000
01/08/2022 90,500 0.50 0.55 90,000 90,500 90,000 4,600 416,300,000
29/07/2022 90,000 -0.50 -0.56 90,500 90,500 90,000 500 45,000,000
28/07/2022 90,500 0.50 0.55 90,000 90,500 90,100 4,100 371,050,000
27/07/2022 90,000 0.00 ■■ 0.00 90,000 90,000 90,000 2,400 216,000,000
26/07/2022 90,000 -0.50 -0.56 90,500 90,500 90,000 5,000 450,000,000
25/07/2022 90,500 -7.50 -8.29 98,000 92,100 90,500 2,800 253,400,000
22/07/2022 98,000 6.00 6.12 92,000 98,000 98,000 100 9,800,000
21/07/2022 92,000 0.00 ■■ 0.00 92,000 0 0 0 0
20/07/2022 92,000 0.00 ■■ 0.00 92,000 98,000 90,000 19,300 1,775,600,000
19/07/2022 92,000 -6.00 -6.52 98,000 98,000 92,000 200 18,400,000
18/07/2022 98,000 0.00 ■■ 0.00 98,000 0 0 0 0
15/07/2022 98,000 5.90 6.02 92,100 98,000 98,000 100 9,800,000
14/07/2022 92,100 0.10 0.11 92,000 92,100 92,100 100 9,210,000
13/07/2022 92,000 -1.00 -1.09 93,000 92,000 92,000 700 64,400,000
12/07/2022 93,000 1.00 1.08 92,000 93,500 92,000 28,600 2,659,800,000
11/07/2022 92,000 0.00 ■■ 0.00 92,000 92,000 91,000 1,500 138,000,000
08/07/2022 92,000 1.00 1.09 91,000 92,500 91,500 7,800 717,600,000
07/07/2022 91,000 -1.00 -1.10 92,000 92,000 91,000 2,300 209,300,000
06/07/2022 92,000 0.00 ■■ 0.00 92,000 92,000 92,000 2,000 184,000,000
05/07/2022 92,000 -1.00 -1.09 93,000 93,000 90,000 800 73,600,000
04/07/2022 93,000 3.00 3.23 90,000 93,500 93,000 200 18,600,000
01/07/2022 90,000 0.00 ■■ 0.00 90,000 0 0 0 0
30/06/2022 90,000 0.00 ■■ 0.00 90,000 0 0 0 0
29/06/2022 90,000 0.00 ■■ 0.00 90,000 0 0 0 0
28/06/2022 90,000 0.00 ■■ 0.00 90,000 90,000 90,000 100 9,000,000
27/06/2022 90,000 -3.50 -3.89 93,500 90,000 90,000 1,000 90,000,000
24/06/2022 93,500 2.50 2.67 91,000 93,500 93,500 100 9,350,000
23/06/2022 91,000 0.00 ■■ 0.00 91,000 0 0 0 0
22/06/2022 91,000 0.50 0.55 90,500 91,000 90,000 400 36,400,000
21/06/2022 90,500 0.00 ■■ 0.00 90,500 90,500 90,500 1,000 90,500,000
20/06/2022 90,500 0.00 ■■ 0.00 90,500 0 0 0 0
17/06/2022 90,500 -1.00 -1.10 91,500 90,500 90,500 300 27,150,000
16/06/2022 91,500 -2.00 -2.19 93,500 91,700 90,500 3,500 320,250,000
15/06/2022 93,500 0.60 0.64 92,900 93,500 93,500 400 37,400,000
14/06/2022 92,900 2.90 3.12 90,000 92,900 92,900 100 9,290,000
13/06/2022 90,000 -5.10 -5.67 95,100 91,000 90,000 12,100 1,089,000,000
10/06/2022 95,100 0.00 ■■ 0.00 95,100 0 0 0 0
09/06/2022 95,100 -8.30 -8.73 103,400 96,100 94,000 1,200 114,120,000
08/06/2022 103,400 0.00 ■■ 0.00 103,400 0 0 0 0
07/06/2022 103,400 9.40 9.09 94,000 103,400 103,400 100 10,340,000
06/06/2022 94,000 0.00 ■■ 0.00 94,000 0 0 0 0
03/06/2022 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 14,800 1,391,200,000
02/06/2022 94,000 0.00 ■■ 0.00 94,000 94,000 92,600 7,200 676,800,000
01/06/2022 94,000 0.00 ■■ 0.00 94,000 94,000 93,900 4,000 376,000,000
31/05/2022 94,000 0.00 ■■ 0.00 94,000 0 0 0 0
30/05/2022 94,000 -2.50 -2.66 96,500 94,000 94,000 100 9,400,000
27/05/2022 96,500 0.00 ■■ 0.00 96,500 0 0 0 0
26/05/2022 96,500 -0.50 -0.52 97,000 96,500 91,000 200 19,300,000
25/05/2022 97,000 1.00 1.03 96,000 97,000 97,000 2,800 271,600,000
24/05/2022 96,000 5.40 5.63 90,600 96,000 96,000 200 19,200,000
23/05/2022 90,600 -5.40 -5.96 96,000 90,700 90,600 1,800 163,080,000
20/05/2022 96,000 3.50 3.65 92,500 96,400 92,900 19,900 1,910,400,000
19/05/2022 92,500 0.00 ■■ 0.00 92,500 0 0 0 0
18/05/2022 92,500 -4.40 -4.76 96,900 92,500 90,000 8,100 749,250,000
17/05/2022 96,900 6.90 7.12 90,000 97,000 96,900 200 19,380,000
16/05/2022 90,000 -1.00 -1.11 91,000 91,000 90,000 600 54,000,000
13/05/2022 91,000 -2.20 -2.42 93,200 93,200 90,000 19,400 1,765,400,000
12/05/2022 93,200 0.10 0.11 93,100 93,300 93,100 2,900 270,280,000
11/05/2022 93,100 0.00 ■■ 0.00 93,100 93,100 93,100 400 37,240,000
10/05/2022 93,100 3.10 3.33 90,000 93,100 90,000 200 18,620,000
09/05/2022 90,000 -9.80 -10.89 99,800 109,700 90,000 2,500 225,000,000
29/04/2022 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 300 30,000,000
28/04/2022 100,000 0.00 ■■ 0.00 100,000 0 0 0 0
27/04/2022 100,000 1.40 1.40 98,600 100,000 98,500 1,500 150,000,000
26/04/2022 98,600 2.60 2.64 96,000 98,600 90,000 1,200 118,320,000
25/04/2022 104,900 0.00 ■■ 0.00 104,900 0 0 0 0
23/04/2022 104,900 1.60 1.53 103,300 104,900 98,500 120 12,588,000
22/04/2022 104,900 1.60 1.53 103,300 104,900 98,500 120 12,588,000
21/04/2022 103,300 -0.10 -0.10 103,400 103,300 102,000 100 10,330,000
20/04/2022 103,400 0.30 0.29 103,100 105,000 96,000 80 8,272,000
19/04/2022 103,100 -1.90 -1.84 105,000 103,100 102,000 240 24,744,000
18/04/2022 105,000 -2.00 -1.90 107,000 105,000 101,200 130 13,650,000
16/04/2022 107,000 -0.90 -0.84 107,900 107,000 104,500 470 50,290,000
15/04/2022 107,000 -0.90 -0.84 107,900 107,000 104,500 4,700 502,900,000
14/04/2022 107,900 -0.10 -0.09 108,000 108,000 104,000 2,800 302,120,000
13/04/2022 108,000 0.10 0.09 107,900 108,000 108,000 100 10,800,000
12/04/2022 107,900 -0.10 -0.09 108,000 107,900 105,000 1,100 118,690,000
08/04/2022 108,000 0.00 ■■ 0.00 108,000 108,000 107,000 10,200 1,101,600,000
07/04/2022 108,000 0.00 ■■ 0.00 108,000 108,000 107,900 2,000 216,000,000
06/04/2022 108,000 0.00 ■■ 0.00 108,000 108,000 108,000 600 64,800,000
05/04/2022 108,000 -2.10 -1.94 110,100 109,000 106,000 9,800 1,058,400,000
04/04/2022 110,100 0.10 0.09 110,000 110,100 110,000 8,200 902,820,000
01/04/2022 110,000 2.30 2.09 107,700 110,400 107,700 3,300 363,000,000
31/03/2022 107,700 0.20 0.19 107,500 107,800 107,200 5,200 560,040,000
30/03/2022 107,500 0.50 0.47 107,000 108,000 107,500 3,000 322,500,000
29/03/2022 107,000 0.00 ■■ 0.00 107,000 108,800 107,000 5,100 545,700,000
28/03/2022 107,000 -2.70 -2.52 109,700 110,500 106,000 3,800 406,600,000
25/03/2022 109,700 -0.60 -0.55 110,300 110,300 109,700 500 54,850,000
24/03/2022 110,300 0.30 0.27 110,000 110,500 110,000 3,700 408,110,000
23/03/2022 116,000 0.00 ■■ 0.00 116,000 116,000 116,000 5,600 649,600,000
22/03/2022 116,000 0.00 ■■ 0.00 116,000 116,400 116,000 6,800 788,800,000
21/03/2022 116,000 1.90 1.64 114,100 116,500 114,000 19,200 2,227,200,000
18/03/2022 114,100 0.10 0.09 114,000 115,000 114,100 1,300 148,330,000
17/03/2022 114,000 0.00 ■■ 0.00 114,000 115,000 114,000 1,100 125,400,000
16/03/2022 114,000 -0.60 -0.53 114,600 114,700 114,000 1,600 182,400,000
15/03/2022 114,600 -0.10 -0.09 114,700 119,900 113,000 2,200 252,120,000
14/03/2022 114,700 0.00 ■■ 0.00 114,700 114,700 112,500 4,600 527,620,000
11/03/2022 114,700 -4.70 -4.10 119,400 119,400 114,500 1,000 114,700,000
10/03/2022 119,400 0.30 0.25 119,100 120,600 119,400 300 35,820,000
09/03/2022 119,100 0.00 ■■ 0.00 119,100 0 0 0 0
08/03/2022 119,100 4.60 3.86 114,500 123,800 119,000 3,400 404,940,000
07/03/2022 114,500 0.90 0.79 113,600 114,500 114,000 1,700 194,650,000
04/03/2022 113,600 -0.40 -0.35 114,000 114,000 113,600 300 34,080,000
03/03/2022 114,000 1.30 1.14 112,700 114,000 114,000 1,100 125,400,000
02/03/2022 112,700 -0.30 -0.27 113,000 112,900 112,700 900 101,430,000
01/03/2022 113,000 0.00 ■■ 0.00 113,000 113,000 113,000 100 11,300,000
28/02/2022 113,000 -1.00 -0.88 114,000 113,000 113,000 600 67,800,000
25/02/2022 114,000 2.00 1.75 112,000 114,000 111,000 2,200 250,800,000
24/02/2022 112,000 0.00 ■■ 0.00 112,000 112,000 112,000 500 56,000,000
23/02/2022 112,000 2.00 1.79 110,000 112,000 112,000 100 11,200,000
22/02/2022 110,000 0.00 ■■ 0.00 110,000 0 0 0 0
21/02/2022 110,000 4.00 3.64 106,000 110,000 110,000 100 11,000,000
18/02/2022 106,000 0.00 ■■ 0.00 106,000 0 0 0 0
17/02/2022 106,000 0.00 ■■ 0.00 106,000 0 0 0 0
16/02/2022 106,000 0.00 ■■ 0.00 106,000 0 0 0 0
15/02/2022 106,000 -4.00 -3.77 110,000 106,000 106,000 100 10,600,000
14/02/2022 110,000 0.00 ■■ 0.00 110,000 110,000 110,000 500 55,000,000
11/02/2022 110,000 0.00 ■■ 0.00 110,000 0 0 0 0
10/02/2022 110,000 0.00 ■■ 0.00 110,000 0 0 0 0
09/02/2022 110,000 0.00 ■■ 0.00 110,000 0 0 0 0
08/02/2022 110,000 0.10 0.09 109,900 110,000 109,900 300 33,000,000
07/02/2022 109,900 0.00 ■■ 0.00 109,900 109,900 109,900 100 10,990,000
28/01/2022 109,900 -0.10 -0.09 110,000 110,000 105,000 300 32,970,000
27/01/2022 110,000 0.00 ■■ 0.00 110,000 0 0 0 0
26/01/2022 110,000 -0.90 -0.82 110,900 110,000 110,000 400 44,000,000
25/01/2022 110,900 0.00 ■■ 0.00 110,900 0 0 0 0
24/01/2022 110,900 0.00 ■■ 0.00 110,900 0 0 0 0
21/01/2022 110,900 2.90 2.61 108,000 110,900 110,900 300 33,270,000
20/01/2022 108,000 0.00 ■■ 0.00 108,000 108,000 108,000 100 10,800,000
19/01/2022 108,000 0.00 ■■ 0.00 108,000 108,000 108,000 100 10,800,000
18/01/2022 108,000 -4.80 -4.44 112,800 108,000 108,000 400 43,200,000
17/01/2022 112,800 -1.20 -1.06 114,000 114,000 105,100 400 45,120,000
14/01/2022 114,000 10.00 8.77 104,000 114,000 114,000 100 11,400,000
13/01/2022 104,000 -6.00 -5.77 110,000 114,000 104,000 8,200 852,800,000
12/01/2022 110,000 0.00 ■■ 0.00 110,000 0 0 0 0
11/01/2022 110,000 0.00 ■■ 0.00 110,000 0 0 0 0
10/01/2022 110,000 -6.00 -5.45 116,000 116,000 105,200 3,400 374,000,000
07/01/2022 116,000 0.00 ■■ 0.00 116,000 0 0 0 0
06/01/2022 116,000 0.00 ■■ 0.00 116,000 0 0 0 0
05/01/2022 116,000 0.00 ■■ 0.00 116,000 116,000 116,000 100 11,600,000
04/01/2022 116,000 3.00 2.59 113,000 116,000 104,800 2,500 290,000,000
31/12/2021 113,000 0.00 ■■ 0.00 113,000 0 0 0 0
30/12/2021 113,000 0.00 ■■ 0.00 113,000 0 0 0 0
29/12/2021 113,000 -113.00 -100.00 113,000 0 0 0 0
22/12/2021 113,000 1.40 1.24 111,600 113,000 110,000 1,100 124,300,000
21/12/2021 111,600 -0.90 -0.81 112,500 111,600 111,600 200 22,320,000
20/12/2021 112,500 -112.50 -100.00 112,500 0 0 0 0
17/12/2021 112,500 -3.50 -3.11 116,000 112,500 110,000 400 45,000,000
16/12/2021 116,000 1.00 0.86 115,000 116,000 116,000 100 11,600,000
15/12/2021 115,000 0.00 ■■ 0.00 115,000 115,000 115,000 200 23,000,000
14/12/2021 115,000 2.00 1.74 113,000 115,000 113,000 1,000 115,000,000
13/12/2021 113,000 -113.00 -100.00 113,000 0 0 0 0
10/12/2021 113,000 0.00 ■■ 0.00 113,000 113,000 112,500 500 56,500,000
09/12/2021 113,000 0.00 ■■ 0.00 113,000 113,000 113,000 1,300 146,900,000
08/12/2021 113,000 0.50 0.44 112,500 113,000 113,000 200 22,600,000
07/12/2021 112,500 0.00 ■■ 0.00 112,500 112,500 112,000 300 33,750,000
06/12/2021 112,500 -0.10 -0.09 112,600 112,600 112,500 400 45,000,000
03/12/2021 112,600 -0.20 -0.18 112,800 112,800 112,600 500 56,300,000
02/12/2021 112,800 -4.20 -3.72 117,000 112,800 112,800 400 45,120,000
01/12/2021 117,000 -117.00 -100.00 117,000 0 0 0 0
30/11/2021 117,000 -117.00 -100.00 117,000 0 0 0 0
29/11/2021 117,000 0.00 ■■ 0.00 117,000 117,000 117,000 400 46,800,000
26/11/2021 117,000 2.20 1.88 114,800 117,000 114,800 2,700 315,900,000
25/11/2021 114,800 0.20 0.17 114,600 115,000 114,800 1,300 149,240,000
24/11/2021 114,600 0.10 0.09 114,500 116,000 114,500 8,000 916,800,000
23/11/2021 114,500 -0.40 -0.35 114,900 114,900 114,500 10,100 1,156,450,000
22/11/2021 114,900 0.00 ■■ 0.00 114,900 114,900 114,900 6,500 746,850,000
19/11/2021 114,900 0.00 ■■ 0.00 114,900 117,500 103,500 1,400 160,860,000
18/11/2021 114,900 -0.10 -0.09 115,000 115,100 114,900 1,200 137,880,000
17/11/2021 115,000 0.00 ■■ 0.00 115,000 116,500 115,000 4,500 517,500,000
16/11/2021 115,000 -4.00 -3.48 119,000 115,000 115,000 100 11,500,000
15/11/2021 119,000 -119.00 -100.00 119,000 0 0 0 0
12/11/2021 119,000 3.40 2.86 115,600 119,000 104,100 300 35,700,000
11/11/2021 115,600 0.00 ■■ 0.00 115,600 115,600 115,000 4,100 473,960,000
10/11/2021 115,600 0.00 ■■ 0.00 115,600 115,600 104,200 3,200 369,920,000
09/11/2021 115,600 10.50 9.08 105,100 115,600 115,600 600 69,360,000
08/11/2021 105,100 -11.00 -10.47 116,100 105,100 105,100 100 10,510,000
05/11/2021 116,100 -116.10 -100.00 116,100 0 0 0 0
04/11/2021 116,100 0.10 0.09 116,000 116,100 104,400 50 5,805,000
03/11/2021 116,000 -1.90 -1.64 117,900 116,000 115,500 400 46,400,000
02/11/2021 117,900 -117.90 -100.00 117,900 0 0 0 0
01/11/2021 117,900 1.90 1.61 116,000 117,900 116,000 400 47,160,000
29/10/2021 116,000 0.00 ■■ 0.00 116,000 116,000 116,000 1,000 116,000,000
28/10/2021 116,000 0.00 ■■ 0.00 116,000 116,000 116,000 100 11,600,000
27/10/2021 116,000 0.00 ■■ 0.00 116,000 116,000 116,000 30 3,480,000
26/10/2021 116,000 0.00 ■■ 0.00 116,000 116,000 116,000 100 11,600,000
25/10/2021 116,000 0.00 ■■ 0.00 116,000 116,000 115,800 1,600 185,600,000
22/10/2021 116,000 0.00 ■■ 0.00 116,000 116,000 114,000 200 23,200,000
21/10/2021 116,000 -116.00 -100.00 116,000 0 0 0 0
20/10/2021 116,000 1.00 0.86 115,000 119,000 112,600 600 69,600,000
19/10/2021 115,000 -5.00 -4.35 120,000 132,000 115,000 200 23,000,000
18/10/2021 120,000 -120.00 -100.00 120,000 0 0 0 0
15/10/2021 120,000 5.00 4.17 115,000 126,500 118,000 3,700 444,000,000
14/10/2021 115,000 -1.00 -0.87 116,000 115,000 115,000 200 23,000,000
13/10/2021 116,000 0.00 ■■ 0.00 116,000 116,000 116,000 300 34,800,000
12/10/2021 116,000 -1.80 -1.55 117,800 116,000 116,000 1,000 116,000,000
11/10/2021 117,800 0.80 0.68 117,000 117,800 117,800 100 11,780,000
08/10/2021 117,000 0.00 ■■ 0.00 117,000 117,000 117,000 200 23,400,000
07/10/2021 117,000 -0.90 -0.77 117,900 117,900 117,000 1,000 117,000,000
06/10/2021 117,900 -117.90 -100.00 117,900 0 0 0 0
05/10/2021 117,900 -0.10 -0.08 118,000 117,900 117,900 400 47,160,000
04/10/2021 118,000 0.00 ■■ 0.00 116,500 118,000 118,000 1,300 153,400,000
01/10/2021 118,000 1.50 1.27 116,500 118,000 118,000 200 23,600,000
30/09/2021 116,500 -116.50 -100.00 116,500 0 0 0 0
29/09/2021 116,500 0.00 ■■ 0.00 116,500 116,500 116,500 100 11,650,000
28/09/2021 116,500 -1.30 -1.12 118,000 116,500 116,500 100 11,650,000
27/09/2021 117,800 -0.20 -0.17 118,000 118,000 117,800 800 94,240,000
24/09/2021 118,000 -0.60 -0.51 118,600 118,000 118,000 1,700 200,600,000
23/09/2021 118,600 1.60 1.35 117,000 118,600 118,000 200 23,720,000
22/09/2021 117,000 -0.90 -0.77 117,900 117,000 117,000 500 58,500,000
21/09/2021 117,900 -0.10 -0.08 118,000 118,000 116,500 1,000 117,900,000
20/09/2021 118,000 0.50 0.42 117,500 118,000 117,000 1,900 224,200,000
17/09/2021 117,500 -2.50 -2.13 120,000 117,500 117,500 800 94,000,000
16/09/2021 120,000 -120.00 -100.00 120,000 0 0 0 0
15/09/2021 120,000 -120.00 -100.00 120,000 0 0 0 0
14/09/2021 120,000 0.00 ■■ 0.00 120,000 120,000 120,000 1,000 120,000,000
13/09/2021 120,000 -120.00 -100.00 120,000 0 0 0 0
10/09/2021 120,000 0.00 ■■ 0.00 120,000 120,000 120,000 100 12,000,000
09/09/2021 120,000 1.00 0.83 119,000 120,000 119,900 1,500 180,000,000
08/09/2021 119,000 2.50 2.10 116,500 120,100 116,500 800 95,200,000
07/09/2021 116,500 0.00 ■■ 0.00 116,500 116,600 116,500 300 34,950,000
06/09/2021 116,500 0.30 0.26 116,200 116,600 116,400 1,300 151,450,000
01/09/2021 116,200 -3.80 -3.27 120,000 117,500 115,000 1,400 162,680,000
31/08/2021 120,000 4.00 3.33 116,000 120,000 117,400 1,800 216,000,000
30/08/2021 116,000 10.50 9.05 105,500 116,000 116,000 1,200 139,200,000
27/08/2021 105,500 -10.50 -9.95 116,000 115,000 104,800 5,600 590,800,000
26/08/2021 116,000 -3.00 -2.59 119,000 119,000 116,000 600 69,600,000
25/08/2021 119,000 -119.00 -100.00 119,000 0 0 0 0
24/08/2021 119,000 0.00 ■■ 0.00 119,000 119,000 119,000 100 11,900,000
23/08/2021 119,000 1.00 0.84 118,000 119,000 119,000 200 23,800,000
20/08/2021 118,000 0.00 ■■ 0.00 118,000 120,000 116,000 500 59,000,000
19/08/2021 118,000 -118.00 -100.00 118,000 0 0 0 0
18/08/2021 118,000 1.40 1.19 116,600 118,000 116,600 400 47,200,000
17/08/2021 116,600 1.10 0.94 115,500 116,600 116,100 200 23,320,000
16/08/2021 115,500 -7.30 -6.32 122,800 115,500 115,500 200 23,100,000
13/08/2021 122,800 -0.20 -0.16 123,000 122,800 122,800 1,100 135,080,000
12/08/2021 123,000 -123.00 -100.00 123,000 0 0 0 0
11/08/2021 123,000 0.00 ■■ 0.00 123,000 123,000 123,000 400 49,200,000
10/08/2021 123,000 6.00 4.88 117,000 123,800 116,900 8,200 1,008,600,000
09/08/2021 117,000 2.00 1.71 115,000 117,000 115,000 900 105,300,000
06/08/2021 115,000 -115.00 -100.00 115,000 0 0 0 0
05/08/2021 115,000 0.20 0.17 114,800 115,000 115,000 100 11,500,000
04/08/2021 114,800 0.80 0.70 114,000 114,800 113,000 300 34,440,000
03/08/2021 114,000 -3.00 -2.63 117,000 114,000 114,000 100 11,400,000
02/08/2021 117,000 6.80 5.81 110,200 117,000 116,500 3,700 432,900,000
30/07/2021 110,200 -7.80 -7.08 118,000 110,200 106,600 1,400 154,280,000
29/07/2021 118,000 -118.00 -100.00 118,000 0 0 0 0
28/07/2021 118,000 0.00 ■■ 0.00 118,000 118,000 118,000 700 82,600,000
27/07/2021 118,000 -118.00 -100.00 118,000 0 0 0 0
26/07/2021 118,000 0.50 0.42 117,500 118,000 117,500 300 35,400,000
23/07/2021 117,500 0.00 ■■ 0.00 117,500 117,500 117,500 600 70,500,000
22/07/2021 117,500 -117.50 -100.00 117,500 0 0 0 0
21/07/2021 117,500 -117.50 -100.00 117,500 0 0 0 0
20/07/2021 117,500 2.50 2.13 115,000 117,500 115,000 1,200 141,000,000
19/07/2021 115,000 -3.00 -2.61 118,000 117,000 115,000 1,500 172,500,000
16/07/2021 118,000 2.40 2.03 115,600 120,000 118,000 400 47,200,000
15/07/2021 115,600 -4.40 -3.81 120,000 115,700 115,600 2,000 231,200,000
14/07/2021 120,000 -2.50 -2.08 122,500 121,000 120,000 1,600 192,000,000
13/07/2021 122,500 2.50 2.04 120,000 123,000 120,000 400 49,000,000
12/07/2021 120,000 -3.50 -2.92 123,500 120,000 119,000 8,300 996,000,000
09/07/2021 123,500 -123.50 -100.00 123,500 0 0 0 0
08/07/2021 123,500 0.50 0.40 123,000 123,500 110,700 2,700 333,450,000
07/07/2021 123,000 3.90 3.17 119,100 123,000 116,000 6,500 799,500,000
06/07/2021 119,100 -1.40 -1.18 120,500 120,000 119,100 700 83,370,000
05/07/2021 120,500 -2.50 -2.07 123,000 120,700 120,000 800 96,400,000
02/07/2021 123,000 3.00 2.44 120,000 123,000 119,500 10,200 1,254,600,000
01/07/2021 120,000 2.00 1.67 118,000 120,000 117,500 1,000 120,000,000
30/06/2021 118,000 1.70 1.44 116,300 118,000 116,300 1,600 188,800,000
29/06/2021 116,300 -0.20 -0.17 116,500 116,300 115,000 1,900 220,970,000
28/06/2021 116,500 1.00 0.86 115,500 116,500 115,500 300 34,950,000
25/06/2021 115,500 0.50 0.43 115,000 115,500 114,500 1,400 161,700,000
24/06/2021 115,000 -1.00 -0.87 116,000 115,100 115,000 1,200 138,000,000
23/06/2021 116,000 0.00 ■■ 0.00 116,000 116,000 116,000 1,600 185,600,000
22/06/2021 116,000 0.00 ■■ 0.00 116,000 116,000 115,000 800 92,800,000
21/06/2021 116,000 -1.80 -1.55 117,800 116,000 116,000 400 46,400,000
18/06/2021 117,800 0.10 0.08 117,700 117,800 117,800 100 11,780,000
17/06/2021 117,700 4.60 3.91 113,100 117,700 114,000 300 35,310,000
16/06/2021 113,100 -1.40 -1.24 114,500 116,700 110,600 900 101,790,000
15/06/2021 115,000 -0.20 -0.17 115,200 115,300 115,000 2,200 253,000,000
14/06/2021 115,200 -1.80 -1.56 117,000 115,200 115,200 100 11,520,000
11/06/2021 117,000 0.00 ■■ 0.00 117,000 117,500 116,000 500 58,500,000
10/06/2021 117,000 -3.00 -2.56 120,000 117,100 117,000 1,300 152,100,000
09/06/2021 120,000 1.00 0.83 119,000 120,000 115,000 700 84,000,000
08/06/2021 119,000 -1.50 -1.26 120,500 120,000 119,000 4,300 511,700,000
07/06/2021 120,500 0.50 0.41 120,000 123,000 120,400 4,100 494,050,000
04/06/2021 120,000 6.90 5.75 113,100 120,000 113,100 9,000 1,080,000,000
03/06/2021 113,100 -0.50 -0.44 113,600 113,600 113,000 1,000 113,100,000
02/06/2021 113,600 0.00 ■■ 0.00 113,600 113,600 113,600 100 11,360,000
01/06/2021 113,600 0.10 0.09 113,500 114,000 113,200 3,700 420,320,000
31/05/2021 113,500 -1.00 -0.88 115,000 114,600 113,500 4,300 488,050,000
28/05/2021 114,500 -0.50 -0.44 115,000 115,000 114,500 2,000 229,000,000
27/05/2021 115,000 -3.00 -2.61 118,000 115,000 106,200 2,400 276,000,000
26/05/2021 118,000 -1.00 -0.85 119,000 119,000 117,500 1,300 153,400,000
25/05/2021 119,000 -0.90 -0.76 119,900 120,000 119,000 700 83,300,000
24/05/2021 119,900 3.90 3.25 116,000 120,000 115,000 400 47,960,000
21/05/2021 116,000 1.00 0.86 115,000 116,000 115,000 18,500 2,146,000,000
20/05/2021 115,000 0.00 ■■ 0.00 115,000 115,000 114,000 10,300 1,184,500,000
19/05/2021 115,000 0.00 ■■ 0.00 115,000 115,000 104,100 2,300 264,500,000
18/05/2021 115,000 0.00 ■■ 0.00 115,000 115,000 115,000 2,100 241,500,000
17/05/2021 115,000 0.00 ■■ 0.00 115,000 115,000 114,100 4,200 483,000,000
14/05/2021 115,000 0.00 ■■ 0.00 115,000 115,000 113,100 6,400 736,000,000
13/05/2021 115,000 2.60 2.26 112,400 115,000 113,000 1,100 126,500,000
12/05/2021 112,400 1.40 1.25 111,000 112,400 112,000 500 56,200,000
11/05/2021 111,000 0.50 0.45 110,500 111,000 111,000 200 22,200,000
10/05/2021 110,500 -4.50 -4.07 115,000 118,000 103,500 5,600 618,800,000
07/05/2021 115,000 -1.00 -0.87 116,000 115,500 115,000 2,200 253,000,000
06/05/2021 116,000 -0.90 -0.78 116,900 116,000 115,000 3,100 359,600,000
05/05/2021 116,900 2.90 2.48 114,000 117,000 102,600 2,600 303,940,000
04/05/2021 115,100 0.10 0.09 115,000 115,100 115,100 200 23,020,000
29/04/2021 115,000 -2.00 -1.74 117,000 115,000 115,000 1,000 115,000,000
28/04/2021 117,000 3.00 2.56 114,000 117,000 113,000 1,300 152,100,000
27/04/2021 114,000 0.00 ■■ 0.00 114,000 114,000 113,000 2,300 262,200,000
26/04/2021 114,000 1.00 0.88 113,000 116,900 113,000 3,200 364,800,000
23/04/2021 113,000 -4.00 -3.54 117,000 117,500 112,500 2,000 226,000,000
22/04/2021 117,000 -1.20 -1.03 118,200 118,200 117,000 4,400 514,800,000
20/04/2021 118,200 0.20 0.17 118,000 120,000 118,200 1,600 189,120,000
19/04/2021 118,000 -2.00 -1.69 120,000 120,000 117,000 4,900 578,200,000
16/04/2021 120,000 -0.20 -0.17 120,200 120,000 118,100 1,900 228,000,000
15/04/2021 120,200 0.30 0.25 119,900 120,200 120,000 1,100 132,220,000
14/04/2021 119,900 -1.10 -0.92 121,000 125,000 119,800 5,000 599,500,000
13/04/2021 121,000 -3.40 -2.81 124,400 124,400 121,000 2,000 242,000,000
12/04/2021 124,400 -0.10 -0.08 124,500 125,000 124,300 6,400 796,160,000
09/04/2021 124,500 0.00 ■■ 0.00 124,500 128,000 124,500 12,700 1,581,150,000
08/04/2021 124,500 0.10 0.08 124,400 124,500 124,500 1,700 211,650,000
07/04/2021 124,400 -1.00 -0.80 125,400 126,000 123,000 1,600 199,040,000
06/04/2021 125,400 -0.60 -0.48 126,000 126,000 125,400 1,900 238,260,000
05/04/2021 126,000 -1.60 -1.27 127,500 127,500 125,500 3,500 441,000,000
02/04/2021 127,600 0.10 0.08 127,500 130,000 124,000 3,500 446,600,000
01/04/2021 127,500 -1.50 -1.18 129,000 128,000 122,000 3,600 459,000,000
31/03/2021 129,000 -0.10 -0.08 129,100 129,100 119,000 7,200 928,800,000
30/03/2021 129,100 -4.90 -3.80 134,000 132,300 129,000 8,500 1,097,350,000
29/03/2021 134,000 -3.40 -2.54 137,400 135,500 133,100 6,300 844,200,000
26/03/2021 137,400 1.90 1.38 135,500 142,000 134,900 6,800 934,320,000
25/03/2021 143,500 0.50 0.35 143,000 143,500 142,000 14,900 2,138,150,000
24/03/2021 143,000 0.00 ■■ 0.00 143,000 144,400 142,200 18,900 2,702,700,000
23/03/2021 143,000 0.40 0.28 142,600 143,600 142,000 12,200 1,744,600,000
22/03/2021 142,600 4.40 3.09 138,200 144,000 138,300 10,100 1,440,260,000
19/03/2021 138,200 -1.20 -0.87 139,400 140,000 138,200 6,000 829,200,000
18/03/2021 139,400 -1.10 -0.79 140,500 140,000 138,300 10,600 1,477,640,000
17/03/2021 140,500 0.50 0.36 140,000 141,000 139,800 8,500 1,194,250,000
16/03/2021 140,000 0.10 0.07 139,900 141,000 138,000 6,800 952,000,000
15/03/2021 139,900 0.00 ■■ 0.00 139,900 143,900 137,500 15,500 2,168,450,000
12/03/2021 139,900 -8.10 -5.79 148,000 148,000 137,000 17,500 2,448,250,000
11/03/2021 148,000 2.80 1.89 145,200 159,700 148,000 24,900 3,685,200,000
10/03/2021 145,200 13.20 9.09 132,000 145,200 138,000 35,300 5,125,560,000
09/03/2021 132,000 12.00 9.09 120,000 132,000 123,800 28,000 3,696,000,000
08/03/2021 120,000 5.80 4.83 114,200 123,500 116,900 1,000 120,000,000
05/03/2021 114,200 -0.80 -0.70 115,000 114,200 114,000 400 45,680,000
04/03/2021 115,000 1.00 0.87 114,000 115,000 114,200 1,200 138,000,000
03/03/2021 114,000 -1.00 -0.88 115,000 114,000 114,000 1,000 114,000,000
02/03/2021 115,000 2.80 2.43 112,200 115,000 112,000 1,700 195,500,000
01/03/2021 112,200 0.20 0.18 112,000 115,000 112,000 600 67,320,000
26/02/2021 112,000 2.00 1.79 110,000 113,000 112,000 1,700 190,400,000
25/02/2021 110,000 1.50 1.36 108,500 110,900 108,400 2,600 286,000,000
24/02/2021 108,500 -1.20 -1.11 109,700 108,500 108,000 1,600 173,600,000
23/02/2021 109,700 4.70 4.28 105,000 109,700 106,000 2,700 296,190,000
22/02/2021 105,000 1.00 0.95 104,000 108,000 105,000 120 12,600,000
18/02/2021 100,900 1.30 1.29 99,600 101,000 99,500 4,000 403,600,000
17/02/2021 99,600 0.00 ■■ 0.00 99,600 99,600 96,200 1,300 129,480,000
09/02/2021 99,600 -0.40 -0.40 100,000 100,000 99,100 300 29,880,000
08/02/2021 100,000 1.00 1.00 94,400 100,000 98,900 2,100 210,000,000
05/02/2021 99,000 4.60 4.65 94,400 99,000 94,500 400 39,600,000
05/01/2021 87,000 0.20 0.23 86,800 87,000 87,000 300 26,100,000
04/01/2021 86,800 0.00 ■■ 0.00 86,800 87,000 86,800 1,400 121,520,000
31/12/2020 86,800 0.00 ■■ 0.00 86,800 86,800 78,200 700 60,760,000
30/12/2020 86,800 2.60 3.00 84,200 86,900 85,500 10,700 928,760,000
29/12/2020 84,200 0.00 ■■ 0.00 84,200 84,200 84,200 10 842,000
28/12/2020 84,200 -1.80 -2.14 86,000 84,200 77,400 50 4,210,000
25/12/2020 86,000 -86.00 -100.00 86,000 0 0 0 0
24/12/2020 86,000 3.00 3.49 83,000 86,000 85,000 610 52,460,000
23/12/2020 83,000 1.00 1.20 82,000 83,000 83,000 10 830,000
22/12/2020 82,000 -4.00 -4.88 86,000 82,000 82,000 10 820,000
21/12/2020 86,000 1.00 1.16 85,000 86,000 86,000 10 860,000
18/12/2020 85,000 -85.00 -100.00 85,000 0 0 0 0
17/12/2020 85,000 0.00 ■■ 0.00 85,000 85,000 85,000 20 1,700,000
16/12/2020 85,000 -1.00 -1.18 86,000 85,300 85,000 130 11,050,000
15/12/2020 86,000 1.50 1.74 84,500 86,000 84,600 370 31,820,000
14/12/2020 84,500 1.50 1.78 83,000 84,500 83,200 280 23,660,000
13/12/2020 83,000 0.10 0.12 82,900 83,000 82,500 120 9,960,000
11/12/2020 83,000 0.10 0.12 82,900 83,000 82,500 120 9,960,000
10/12/2020 82,900 0.40 0.48 82,500 82,900 82,900 10 829,000
09/12/2020 82,500 0.50 0.61 82,000 82,900 82,000 540 44,550,000
08/12/2020 82,000 0.00 ■■ 0.00 82,000 82,900 82,000 220 18,040,000
07/12/2020 82,000 0.40 0.49 81,600 82,000 81,600 230 18,860,000
04/12/2020 81,500 0.00 ■■ 0.00 81,500 82,000 81,500 1,100 89,650,000
03/12/2020 81,500 0.00 ■■ 0.00 81,500 81,500 81,500 10 815,000
02/12/2020 81,500 -1.50 -1.84 83,000 81,500 81,500 10 815,000
01/12/2020 83,000 -83.00 -100.00 83,000 0 0 0 0
30/11/2020 83,000 0.00 ■■ 0.00 83,000 83,000 83,000 2,000 166,000,000
27/11/2020 83,000 0.90 1.08 82,100 83,000 83,000 3,700 307,100,000
26/11/2020 82,100 0.10 0.12 82,000 83,000 82,000 9,200 755,320,000
25/11/2020 82,000 0.00 ■■ 0.00 82,000 82,000 82,000 1,600 131,200,000
24/11/2020 82,000 0.00 ■■ 0.00 82,000 82,000 82,000 1,100 90,200,000
23/11/2020 82,000 2.90 3.54 79,100 82,000 80,000 1,400 114,800,000
20/11/2020 79,100 -79.10 -100.00 79,100 0 0 0 0
19/11/2020 79,100 -4.80 -6.07 83,900 79,100 79,100 10 791,000
18/11/2020 83,900 -83.90 -100.00 83,900 0 0 0 0
17/11/2020 83,900 -83.90 -100.00 83,900 0 0 0 0
16/11/2020 83,900 -0.10 -0.12 84,000 83,900 83,900 200 16,780,000
13/11/2020 84,000 -1.00 -1.19 85,000 86,000 84,000 160 13,440,000
12/11/2020 85,000 1.00 1.18 84,000 85,000 84,000 1,410 119,850,000
11/11/2020 84,000 1.00 1.19 83,000 84,000 76,100 730 61,320,000
10/11/2020 83,000 4.00 4.82 79,000 83,000 80,000 40 3,320,000
09/11/2020 79,000 2.00 2.53 77,000 79,000 79,000 50 3,950,000
06/11/2020 77,000 -5.00 -6.49 82,000 82,000 77,000 170 13,090,000
05/11/2020 82,000 -0.10 -0.12 82,100 82,100 82,000 2,100 172,200,000
04/11/2020 82,100 -0.90 -1.10 83,000 83,500 82,100 40 3,284,000
03/11/2020 83,000 0.80 0.96 82,200 83,000 83,000 230 19,090,000
02/11/2020 82,200 0.20 0.24 82,000 82,500 82,000 40 3,288,000
30/10/2020 82,000 1.00 1.22 81,000 83,000 79,900 7,400 606,800,000
29/10/2020 81,000 -0.50 -0.62 81,500 81,000 81,000 500 40,500,000
28/10/2020 81,500 0.00 ■■ 0.00 81,500 81,600 81,500 5,300 431,950,000
27/10/2020 81,500 -0.50 -0.61 82,000 81,500 75,100 40 3,260,000
26/10/2020 82,000 0.50 0.61 81,500 83,000 82,000 230 18,860,000
23/10/2020 81,500 0.00 ■■ 0.00 81,500 82,500 81,500 210 17,115,000
22/10/2020 81,500 4.40 5.40 77,100 81,500 81,500 500 40,750,000
21/10/2020 77,100 -3.90 -5.06 81,000 81,000 77,000 8,100 624,510,000
20/10/2020 81,000 -1.40 -1.73 82,400 82,500 81,000 1,440 116,640,000
19/10/2020 82,400 -0.20 -0.24 82,600 82,600 77,500 740 60,976,000
16/10/2020 82,600 3.60 4.36 79,000 82,600 82,600 10 826,000
15/10/2020 79,000 0.00 ■■ 0.00 79,000 79,000 71,100 600 47,400,000
14/10/2020 79,000 -1.00 -1.27 80,000 79,000 79,000 1,200 94,800,000
13/10/2020 80,000 2.90 3.63 77,100 81,000 79,000 700 56,000,000
12/10/2020 77,100 -5.90 -7.65 83,000 77,100 74,700 20 1,542,000
09/10/2020 83,000 5.00 6.02 78,000 83,900 73,100 300 24,900,000
07/10/2020 78,000 -5.70 -7.31 83,700 78,000 75,400 20 1,560,000
06/10/2020 83,700 0.70 0.84 83,000 83,700 83,000 13,200 1,104,840,000
05/10/2020 83,000 0.00 ■■ 0.00 83,000 83,200 83,000 2,800 232,400,000
02/10/2020 83,000 5.00 6.02 78,000 83,000 78,500 1,220 101,260,000
01/10/2020 78,000 1.20 1.54 76,800 78,400 77,000 410 31,980,000
30/09/2020 76,800 -1.40 -1.82 78,200 76,800 76,800 220 16,896,000
29/09/2020 78,200 2.20 2.81 76,000 78,200 76,000 600 46,920,000
28/09/2020 76,000 0.80 1.05 75,200 76,000 75,200 8,700 661,200,000
25/09/2020 75,200 0.20 0.27 75,000 76,000 75,200 3,100 233,120,000
24/09/2020 75,000 0.00 ■■ 0.00 75,000 75,500 75,000 1,250 93,750,000
23/09/2020 75,000 0.00 ■■ 0.00 75,000 76,000 75,000 50 3,750,000
22/09/2020 75,000 0.10 0.13 74,900 75,000 74,900 390 29,250,000
21/09/2020 74,900 -0.10 -0.13 75,000 75,000 74,900 1,400 104,860,000
18/09/2020 75,000 0.10 0.13 74,900 75,000 74,900 50 3,750,000
17/09/2020 74,900 1.40 1.87 73,500 74,900 73,500 800 59,920,000
16/09/2020 73,500 -73.50 -100.00 73,500 0 0 0 0
15/09/2020 73,500 0.30 0.41 73,200 74,000 73,200 250 18,375,000
14/09/2020 73,200 -73.20 -100.00 73,200 0 0 0 0
11/09/2020 73,200 0.10 0.14 73,100 73,200 73,200 10 732,000
10/09/2020 73,100 0.00 ■■ 0.00 73,100 73,100 73,100 1,160 84,796,000
09/09/2020 73,100 0.00 ■■ 0.00 73,100 73,100 73,100 200 14,620,000
08/09/2020 73,100 -1.90 -2.60 75,000 73,100 73,100 10 731,000
07/09/2020 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 400 30,000,000
04/09/2020 75,000 1.00 1.33 74,000 75,000 74,000 610 45,750,000
03/09/2020 74,000 0.00 ■■ 0.00 74,000 74,500 74,000 400 29,600,000
01/09/2020 74,000 0.50 0.68 73,500 74,000 74,000 310 22,940,000
31/08/2020 73,500 0.10 0.14 73,400 73,500 72,700 340 24,990,000
28/08/2020 73,400 0.40 0.54 73,000 73,400 73,000 350 25,690,000
27/08/2020 73,000 1.00 1.37 72,000 73,000 71,500 2,300 167,900,000
26/08/2020 72,000 -72.00 -100.00 72,000 0 0 0 0
25/08/2020 72,000 -0.50 -0.69 72,500 73,000 71,000 130 9,360,000
24/08/2020 72,500 1.00 1.38 71,500 72,500 71,900 3,700 268,250,000
21/08/2020 71,500 0.00 ■■ 0.00 71,500 71,500 70,500 50 3,575,000
20/08/2020 71,500 -71.50 -100.00 71,500 0 0 0 0
19/08/2020 71,500 0.00 ■■ 0.00 71,500 71,500 71,500 40 2,860,000
18/08/2020 71,500 0.40 0.56 71,100 72,000 71,000 110 7,865,000
17/08/2020 71,100 0.10 0.14 71,000 71,100 71,000 600 42,660,000
14/08/2020 71,000 1.00 1.41 70,000 72,500 71,000 230 16,330,000
13/08/2020 70,000 -70.00 -100.00 70,000 0 0 0 0
12/08/2020 70,000 0.10 0.14 69,900 71,000 70,000 20 1,400,000
11/08/2020 69,900 -2.00 -2.86 71,900 70,000 69,100 70 4,893,000
10/08/2020 71,900 -0.80 -1.11 72,700 72,700 71,900 200 14,380,000
07/08/2020 72,700 -72.70 -100.00 72,700 0 0 0 0
06/08/2020 72,700 1.20 1.65 71,500 72,900 71,500 200 14,540,000
05/08/2020 71,500 1.50 2.10 70,000 71,500 70,100 520 37,180,000
04/08/2020 70,000 0.90 1.29 69,100 70,000 69,500 130 9,100,000
03/08/2020 69,100 -69.10 -100.00 69,100 0 0 0 0
31/07/2020 69,100 0.00 ■■ 0.00 69,100 69,200 69,100 440 30,404,000
30/07/2020 69,100 -1.40 -2.03 70,500 69,100 68,000 1,100 76,010,000
29/07/2020 70,500 3.00 4.26 67,500 70,500 67,500 20 1,410,000
28/07/2020 67,500 0.50 0.74 67,000 68,000 67,500 200 13,500,000
27/07/2020 67,000 -3.00 -4.48 70,000 70,000 66,000 4,700 314,900,000
24/07/2020 70,000 0.00 ■■ 0.00 70,000 70,000 68,000 2,300 161,000,000
23/07/2020 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 500 35,000,000
22/07/2020 70,000 -0.50 -0.71 70,500 70,000 65,000 280 19,600,000
21/07/2020 70,500 0.50 0.71 70,000 70,500 70,500 150 10,575,000
20/07/2020 70,000 0.00 ■■ 0.00 70,000 70,500 70,000 1,010 70,700,000
17/07/2020 70,000 0.00 ■■ 0.00 70,000 70,900 70,000 270 18,900,000
16/07/2020 70,000 -70.00 -100.00 70,000 0 0 0 0
15/07/2020 70,000 -1.00 -1.43 71,000 70,000 70,000 20 1,400,000
14/07/2020 71,000 1.50 2.11 69,500 71,000 71,000 500 35,500,000
13/07/2020 69,500 -2.50 -3.60 72,000 72,500 69,500 220 15,290,000
10/07/2020 72,000 -72.00 -100.00 72,000 0 0 0 0
09/07/2020 72,000 1.00 1.39 71,000 72,000 71,000 290 20,880,000
08/07/2020 71,000 0.00 ■■ 0.00 71,000 72,000 70,000 520 36,920,000
07/07/2020 71,000 0.00 ■■ 0.00 71,000 71,000 69,000 320 22,720,000
06/07/2020 71,000 0.00 ■■ 0.00 71,000 71,000 68,000 440 31,240,000
03/07/2020 71,000 3.00 4.23 68,000 71,000 68,000 110 7,810,000
02/07/2020 68,000 0.00 ■■ 0.00 68,000 68,000 67,900 70 4,760,000
01/07/2020 68,000 0.50 0.74 67,500 68,500 68,000 650 44,200,000
30/06/2020 67,500 1.50 2.22 66,000 67,500 65,900 1,150 77,625,000
29/06/2020 66,000 -2.00 -3.03 68,000 66,000 65,000 390 25,740,000
26/06/2020 68,000 -68.00 -100.00 68,000 0 0 0 0
25/06/2020 68,000 0.00 ■■ 0.00 68,000 68,000 67,300 120 8,160,000
24/06/2020 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 300 20,400,000
23/06/2020 68,000 -0.50 -0.74 68,500 70,000 68,000 1,100 74,800,000
22/06/2020 68,500 0.00 ■■ 0.00 68,500 68,700 67,500 490 33,565,000
19/06/2020 68,500 0.50 0.73 68,000 68,500 68,000 3,300 226,050,000
18/06/2020 68,000 1.10 1.62 66,900 68,000 65,800 1,220 82,960,000
17/06/2020 66,900 0.00 ■■ 0.00 66,900 67,000 66,000 630 42,147,000
16/06/2020 66,900 -0.10 -0.15 67,000 67,000 66,900 70 4,683,000
15/06/2020 67,000 1.80 2.69 65,200 67,000 65,200 200 13,400,000
12/06/2020 65,200 -0.70 -1.07 65,900 65,200 65,200 360 23,472,000
11/06/2020 65,900 -1.10 -1.67 67,000 68,000 65,900 1,370 90,283,000
10/06/2020 67,000 -2.90 -4.33 69,900 69,900 67,000 1,870 125,290,000
09/06/2020 69,900 0.80 1.14 69,100 70,000 69,200 280 19,572,000
08/06/2020 69,100 -1.90 -2.75 71,000 71,000 68,000 13,200 912,120,000
06/06/2020 71,000 -1.80 -2.54 72,800 72,000 69,000 1,000 71,000,000
05/06/2020 71,000 -1.80 -2.54 72,800 72,000 69,000 1,000 71,000,000
04/06/2020 72,800 -1.20 -1.65 74,000 74,000 72,700 440 32,032,000
03/06/2020 74,000 -2.00 -2.70 76,000 78,000 71,700 600 44,400,000
02/06/2020 83,000 -1.40 -1.69 84,400 83,500 82,900 2,130 176,790,000
01/06/2020 84,400 0.90 1.07 83,500 85,800 82,500 1,560 131,664,000
31/05/2020 83,500 2.50 2.99 81,000 85,000 81,000 490 40,915,000
29/05/2020 83,500 2.50 2.99 81,000 85,000 81,000 490 40,915,000
28/05/2020 81,000 0.00 ■■ 0.00 81,000 81,500 81,000 460 37,260,000
27/05/2020 81,000 -1.50 -1.85 82,500 82,200 79,500 1,110 89,910,000
26/05/2020 82,500 -0.50 -0.61 83,000 83,000 82,000 1,280 105,600,000
25/05/2020 83,000 -2.30 -2.77 85,300 86,500 83,000 1,570 130,310,000
24/05/2020 85,300 2.90 3.40 82,400 90,600 83,500 2,050 174,865,000
22/05/2020 85,300 2.90 3.40 82,400 90,600 83,500 2,050 174,865,000
21/05/2020 82,400 7.40 8.98 75,000 82,500 75,200 6,330 521,592,000
20/05/2020 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 200 15,000,000
19/05/2020 75,000 0.50 0.67 74,500 76,900 74,500 180 13,500,000
18/05/2020 74,500 0.00 ■■ 0.00 74,500 74,500 74,500 50 3,725,000
17/05/2020 74,500 2.20 2.95 72,300 74,500 72,300 560 41,720,000
15/05/2020 74,500 2.20 2.95 72,300 74,500 72,300 560 41,720,000
14/05/2020 72,300 2.80 3.87 69,500 72,300 69,500 230 16,629,000
13/05/2020 69,500 0.00 ■■ 0.00 69,500 69,500 68,700 310 21,545,000
12/05/2020 69,500 -0.40 -0.58 69,900 69,500 69,100 20 1,390,000
11/05/2020 69,900 2.90 4.15 67,000 69,900 68,000 320 22,368,000
10/05/2020 67,000 -2.00 -2.99 69,000 67,000 67,000 10 670,000
08/05/2020 67,000 -2.00 -2.99 69,000 67,000 67,000 10 670,000
07/05/2020 69,000 0.00 ■■ 0.00 69,000 69,000 68,800 300 20,700,000
06/05/2020 69,000 3.50 5.07 65,500 69,000 67,000 170 11,730,000
05/05/2020 65,500 -65.50 -100.00 65,500 0 0 0 0
04/05/2020 65,500 0.00 ■■ 0.00 65,500 65,500 65,500 40 2,620,000
01/05/2020 65,500 0.30 0.46 65,200 65,500 65,500 10 655,000
30/04/2020 65,500 0.30 0.46 65,200 65,500 65,500 10 655,000
29/04/2020 65,500 0.30 0.46 65,200 65,500 65,500 10 655,000
28/04/2020 65,200 -0.80 -1.23 66,000 66,000 65,200 170 11,084,000
27/04/2020 66,000 1.00 1.52 65,000 67,000 66,000 120 7,920,000
26/04/2020 65,000 -0.20 -0.31 65,200 65,000 65,000 20 1,300,000
24/04/2020 65,000 -0.20 -0.31 65,200 65,000 65,000 20 1,300,000
23/04/2020 65,200 0.20 0.31 65,000 65,200 65,200 20 1,304,000
22/04/2020 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 40 2,600,000
21/04/2020 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 110 7,150,000
20/04/2020 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 530 34,450,000
19/04/2020 65,000 1.00 1.54 64,000 65,000 65,000 80 5,200,000
17/04/2020 65,000 1.00 1.54 64,000 65,000 65,000 80 5,200,000
16/04/2020 64,000 0.00 ■■ 0.00 64,000 64,500 64,000 130 8,320,000
15/04/2020 64,000 -64.00 -100.00 64,000 0 0 0 0
14/04/2020 64,000 3.10 4.84 60,900 64,000 63,500 70 4,480,000
13/04/2020 60,900 -60.90 -100.00 60,900 0 0 0 0
12/04/2020 60,900 -3.10 -5.09 64,000 63,000 60,900 50 3,045,000
10/04/2020 60,900 -3.10 -5.09 64,000 63,000 60,900 50 3,045,000
09/04/2020 64,000 -64.00 -100.00 64,000 0 0 0 0
08/04/2020 64,000 -5.00 -7.81 69,000 64,000 64,000 470 30,080,000
07/04/2020 69,000 6.00 8.70 63,000 69,000 63,000 130 8,970,000
06/04/2020 69,000 6.00 8.70 63,000 69,000 63,000 130 8,970,000
05/04/2020 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 350 22,050,000
03/04/2020 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 350 22,050,000
01/04/2020 63,000 -63.00 -100.00 63,000 0 0 0 0
31/03/2020 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 10 630,000
30/03/2020 63,000 1.00 1.59 62,000 63,000 61,000 1,810 114,030,000
29/03/2020 62,000 -3.00 -4.84 65,000 65,000 62,000 20 1,240,000
27/03/2020 62,000 -3.00 -4.84 65,000 65,000 62,000 20 1,240,000
26/03/2020 65,000 0.00 ■■ 0.00 65,000 65,100 65,000 610 39,650,000
25/03/2020 65,000 3.00 4.62 62,000 65,000 65,000 50 3,250,000
24/03/2020 62,000 -2.00 -3.23 64,000 63,000 62,000 510 31,620,000
23/03/2020 64,000 -3.00 -4.69 67,000 64,000 64,000 80 5,120,000
22/03/2020 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 1,600 107,200,000
20/03/2020 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 1,600 107,200,000
19/03/2020 67,000 2.00 2.99 65,000 67,500 66,000 260 17,420,000
18/03/2020 65,000 -65.00 -100.00 65,000 0 0 0 0
17/03/2020 65,000 -65.00 -100.00 65,000 0 0 0 0
16/03/2020 65,000 0.10 0.15 64,900 65,200 65,000 5,000 325,000,000
13/03/2020 64,900 -0.60 -0.92 65,500 65,000 64,900 4,300 279,070,000
12/03/2020 65,500 -3.00 -4.58 68,500 65,600 65,500 800 52,400,000
11/03/2020 68,500 -0.50 -0.73 69,000 69,000 68,500 3,400 232,900,000
10/03/2020 69,000 -1.00 -1.45 70,000 69,000 69,000 430 29,670,000
09/03/2020 70,000 -1.00 -1.43 71,000 70,200 70,000 130 9,100,000
06/03/2020 71,000 0.80 1.13 70,200 71,000 71,000 10,100 717,100,000
05/03/2020 70,200 -0.80 -1.14 71,000 70,200 70,200 10 702,000
04/03/2020 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 10 710,000
03/03/2020 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 710 50,410,000
02/03/2020 71,000 -1.60 -2.25 72,600 72,600 71,000 1,640 116,440,000
28/02/2020 72,600 2.10 2.89 70,500 72,600 72,600 10 726,000
27/02/2020 70,500 -70.50 -100.00 70,500 0 0 0 0
26/02/2020 70,500 -0.50 -0.71 71,000 70,500 70,500 50 3,525,000
25/02/2020 71,000 0.50 0.70 70,500 71,000 71,000 1,900 134,900,000
24/02/2020 70,500 0.50 0.71 70,000 70,500 70,500 10 705,000
21/02/2020 70,000 -4.90 -7.00 74,900 70,300 70,000 160 11,200,000
20/02/2020 74,900 -74.90 -100.00 74,900 0 0 0 0
19/02/2020 74,900 0.20 0.27 74,700 74,900 74,000 360 26,964,000
18/02/2020 74,700 -0.10 -0.13 74,800 74,700 74,700 10 747,000
17/02/2020 74,800 -74.80 -100.00 74,800 0 0 0 0
15/02/2020 74,800 -0.10 -0.13 74,900 74,800 74,800 20 1,496,000
14/02/2020 74,800 -0.10 -0.13 74,900 74,800 74,800 20 1,496,000
13/02/2020 74,900 -74.90 -100.00 74,900 0 0 0 0
11/02/2020 74,900 -74.90 -100.00 74,900 0 0 0 0
10/02/2020 74,900 3.90 5.21 71,000 74,900 74,900 10 749,000
09/02/2020 74,900 3.90 5.21 71,000 74,900 74,900 10 749,000
07/02/2020 74,900 3.90 5.21 71,000 74,900 74,900 10 749,000
06/02/2020 71,000 -71.00 -100.00 71,000 0 0 0 0
05/02/2020 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 30 2,130,000
04/02/2020 71,000 -3.00 -4.23 74,000 75,000 71,000 110 7,810,000
03/02/2020 74,000 -1.00 -1.35 75,000 74,000 74,000 10 740,000
30/01/2020 75,000 1.00 1.33 74,000 75,000 74,000 1,460 109,500,000
29/01/2020 75,000 1.00 1.33 74,000 75,000 74,000 1,460 109,500,000
28/01/2020 75,000 1.00 1.33 74,000 75,000 74,000 1,460 109,500,000
27/01/2020 75,000 1.00 1.33 74,000 75,000 74,000 1,460 109,500,000
26/01/2020 75,000 1.00 1.33 74,000 75,000 74,000 1,460 109,500,000
24/01/2020 75,000 1.00 1.33 74,000 75,000 74,000 1,460 109,500,000
23/01/2020 75,000 1.00 1.33 74,000 75,000 74,000 1,460 109,500,000
22/01/2020 75,000 1.00 1.33 74,000 75,000 74,000 1,460 109,500,000
21/01/2020 74,000 -1.00 -1.35 75,000 75,000 74,000 5,900 436,600,000
20/01/2020 75,000 -75.00 -100.00 75,000 0 0 0 0
17/01/2020 75,000 0.00 ■■ 0.00 75,000 78,000 75,000 6,000 450,000,000
16/01/2020 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 100 7,500,000
15/01/2020 75,000 0.00 ■■ 0.00 75,000 75,000 74,500 9,500 712,500,000
13/01/2020 71,000 -4.00 -5.63 75,000 71,000 71,000 20 1,420,000
10/01/2020 75,000 1.00 1.33 74,000 75,000 74,000 450 33,750,000
09/01/2020 74,000 0.00 ■■ 0.00 74,000 74,000 74,000 250 18,500,000
08/01/2020 74,000 3.00 4.05 71,000 74,000 71,000 60 4,440,000
07/01/2020 71,000 0.00 ■■ 0.00 71,000 74,000 71,000 30 2,130,000
06/01/2020 71,000 -71.00 -100.00 71,000 0 0 0 0
03/01/2020 71,000 2.00 2.82 69,000 71,000 71,000 20 1,420,000
02/01/2020 69,000 -5.00 -7.25 74,000 69,000 69,000 10 690,000
31/12/2019 74,000 -74.00 -100.00 74,000 0 0 0 0
30/12/2019 74,000 -74.00 -100.00 74,000 0 0 0 0
27/12/2019 74,000 0.00 ■■ 0.00 74,000 74,000 74,000 50 3,700,000
26/12/2019 74,000 0.00 ■■ 0.00 74,000 74,000 74,000 2,000 148,000,000
25/12/2019 74,000 0.00 ■■ 0.00 74,000 74,000 74,000 10 740,000
24/12/2019 74,000 0.00 ■■ 0.00 74,000 74,000 74,000 200 14,800,000
23/12/2019 74,000 -0.10 -0.14 74,100 74,000 73,900 320 23,680,000
20/12/2019 74,100 0.00 ■■ 0.00 74,100 74,100 74,100 30 2,223,000
19/12/2019 74,100 -74.10 -100.00 74,100 0 0 0 0
18/12/2019 74,100 0.10 0.13 74,000 74,100 74,000 330 24,453,000
17/12/2019 74,000 1.00 1.35 73,000 74,000 73,000 1,040 76,960,000
16/12/2019 73,000 -5.80 -7.95 78,800 73,000 72,500 1,700 124,100,000
13/12/2019 78,800 -78.80 -100.00 78,800 0 0 0 0
12/12/2019 78,800 -78.80 -100.00 78,800 0 0 0 0
11/12/2019 78,800 5.80 7.36 73,000 78,800 66,500 40 3,152,000
10/12/2019 73,000 -73.00 -100.00 73,000 0 0 0 0
09/12/2019 73,000 0.00 ■■ 0.00 73,000 73,000 73,000 10 730,000
06/12/2019 73,000 -73.00 -100.00 73,000 0 0 0 0
04/12/2019 73,000 -0.50 -0.68 73,500 73,000 72,000 300 21,900,000
03/12/2019 73,500 -0.50 -0.68 74,000 73,500 73,500 20 1,470,000
02/12/2019 74,000 -3.00 -4.05 77,000 74,000 70,000 2,300 170,200,000
29/11/2019 77,000 4.20 5.45 72,800 77,000 72,000 6,500 500,500,000
28/11/2019 72,800 0.80 1.10 72,000 72,800 70,000 330 24,024,000
27/11/2019 72,000 1.50 2.08 70,500 72,000 70,500 530 38,160,000
26/11/2019 70,500 0.50 0.71 70,000 70,500 69,000 3,400 239,700,000
25/11/2019 70,000 -70.00 -100.00 70,000 0 0 0 0
22/11/2019 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 1,400 98,000,000
21/11/2019 70,000 -1.00 -1.43 71,000 71,000 70,000 6,700 469,000,000
20/11/2019 71,000 -1.00 -1.41 72,000 71,000 71,000 20 1,420,000
19/11/2019 72,000 -0.40 -0.56 72,400 72,500 72,000 210 15,120,000
18/11/2019 72,400 3.40 4.70 69,000 72,500 69,000 890 64,436,000
15/11/2019 69,000 0.70 1.01 68,300 69,000 69,000 380 26,220,000
14/11/2019 68,300 1.30 1.90 67,000 68,300 68,000 300 20,490,000
13/11/2019 67,000 -67.00 -100.00 67,000 0 0 0 0
12/11/2019 67,000 1.30 1.94 65,700 67,000 65,900 4,600 308,200,000
11/11/2019 65,700 1.20 1.83 64,500 65,700 65,000 350 22,995,000
08/11/2019 64,500 -0.30 -0.47 64,800 64,500 64,500 50 3,225,000
07/11/2019 64,800 -64.80 -100.00 64,800 0 0 0 0
06/11/2019 64,800 -1.20 -1.85 66,000 64,800 64,800 80 5,184,000
05/11/2019 66,000 1.00 1.52 65,000 66,000 66,000 200 13,200,000
04/11/2019 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 220 14,300,000
01/11/2019 65,000 0.50 0.77 64,500 65,000 64,000 500 32,500,000
31/10/2019 64,500 0.00 ■■ 0.00 64,500 64,500 64,000 500 32,250,000
30/10/2019 64,500 0.50 0.78 64,000 64,500 63,700 1,600 103,200,000
29/10/2019 64,000 0.00 ■■ 0.00 64,000 64,500 64,000 290 18,560,000
28/10/2019 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 230 14,720,000
25/10/2019 64,000 -64.00 -100.00 64,000 0 0 0 0
24/10/2019 64,000 0.00 ■■ 0.00 64,000 64,000 63,600 190 12,160,000
23/10/2019 64,000 0.00 ■■ 0.00 64,000 64,000 63,500 350 22,400,000
22/10/2019 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 170 10,880,000
21/10/2019 64,000 -0.50 -0.78 64,500 64,600 64,000 350 22,400,000
18/10/2019 64,500 0.00 ■■ 0.00 64,500 64,500 64,500 80 5,160,000
17/10/2019 64,500 -0.90 -1.40 65,400 65,000 64,500 360 23,220,000
16/10/2019 65,400 2.20 3.36 63,200 65,400 63,500 20 1,308,000
15/10/2019 63,200 -1.30 -2.06 64,500 63,200 63,200 10 632,000
14/10/2019 64,500 -0.50 -0.78 65,000 65,000 64,500 480 30,960,000
11/10/2019 65,000 0.00 ■■ 0.00 65,000 65,400 65,000 300 19,500,000
10/10/2019 65,000 1.50 2.31 63,500 65,000 65,000 20 1,300,000
09/10/2019 63,500 -0.50 -0.79 64,000 63,500 63,500 700 44,450,000
08/10/2019 64,000 0.00 ■■ 0.00 64,000 64,000 63,500 190 12,160,000
07/10/2019 64,000 -64.00 -100.00 64,000 0 0 0 0
04/10/2019 64,000 -0.50 -0.78 64,500 65,400 64,000 270 17,280,000
03/10/2019 64,500 0.50 0.78 64,000 64,500 64,000 330 21,285,000
02/10/2019 64,000 -1.50 -2.34 65,500 64,600 64,000 220 14,080,000
30/09/2019 65,500 1.40 2.14 64,100 66,000 65,000 210 13,755,000
27/09/2019 64,100 0.10 0.16 64,000 65,800 64,000 110 7,051,000
26/09/2019 64,000 1.40 2.19 62,600 64,000 62,600 840 53,760,000
25/09/2019 62,600 0.70 1.12 61,900 62,600 61,900 260 16,276,000
24/09/2019 61,900 0.20 0.32 61,700 62,000 61,700 460 28,474,000
23/09/2019 61,700 -0.40 -0.65 62,100 62,000 61,700 270 16,659,000
20/09/2019 62,100 0.10 0.16 62,000 62,100 62,000 160 9,936,000
19/09/2019 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 80 4,960,000
18/09/2019 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 120 7,440,000
17/09/2019 62,000 0.00 ■■ 0.00 62,000 62,300 62,000 190 11,780,000
16/09/2019 62,000 0.00 ■■ 0.00 62,000 62,000 61,900 530 32,860,000
13/09/2019 62,000 0.00 ■■ 0.00 62,000 63,000 62,000 130 8,060,000
12/09/2019 62,000 -0.20 -0.32 62,200 62,200 62,000 5,000 310,000,000
11/09/2019 62,200 -0.30 -0.48 62,500 62,500 62,200 70 4,354,000
10/09/2019 62,500 -0.30 -0.48 62,800 63,000 62,500 90 5,625,000
09/09/2019 62,800 0.50 0.80 62,300 62,800 62,500 150 9,420,000
06/09/2019 62,300 0.00 ■■ 0.00 62,300 62,500 62,300 1,700 105,910,000
05/09/2019 62,300 0.00 ■■ 0.00 62,300 62,900 62,300 330 20,559,000
04/09/2019 62,300 0.30 0.48 62,000 62,300 62,000 150 9,345,000
03/09/2019 62,000 0.00 ■■ 0.00 62,000 62,500 62,000 520 32,240,000
30/08/2019 62,000 -0.50 -0.81 62,500 62,500 62,000 330 20,460,000
29/08/2019 62,500 0.00 ■■ 0.00 62,500 62,500 62,000 420 26,250,000
28/08/2019 62,500 0.40 0.64 62,100 62,600 62,500 600 37,500,000
27/08/2019 62,100 -0.30 -0.48 62,400 62,500 61,600 500 31,050,000
23/08/2019 62,400 -0.20 -0.32 62,600 62,500 62,400 20 1,248,000
22/08/2019 62,600 -0.80 -1.28 63,400 62,600 62,600 170 10,642,000
21/08/2019 63,400 0.00 ■■ 0.00 63,400 63,400 63,400 290 18,386,000
20/08/2019 63,400 -0.10 -0.16 63,500 63,500 62,500 160 10,144,000
19/08/2019 63,500 0.00 ■■ 0.00 63,500 64,000 62,900 670 42,545,000
16/08/2019 63,500 0.50 0.79 63,000 63,500 63,000 420 26,670,000
15/08/2019 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 200 12,600,000
14/08/2019 63,000 0.50 0.79 62,500 63,000 62,500 530 33,390,000
13/08/2019 62,500 -0.10 -0.16 62,600 63,000 62,500 220 13,750,000
12/08/2019 62,600 0.10 0.16 62,500 62,600 62,300 210 13,146,000
09/08/2019 62,500 0.20 0.32 62,300 62,500 62,100 30 1,875,000
08/08/2019 62,300 -0.70 -1.12 63,000 63,000 62,300 750 46,725,000
07/08/2019 63,000 -1.00 -1.59 64,000 63,000 63,000 30 1,890,000
06/08/2019 64,000 -1.00 -1.56 65,000 65,500 64,000 950 60,800,000
05/08/2019 65,000 0.20 0.31 64,800 65,000 63,000 180 11,700,000
02/08/2019 64,800 -0.20 -0.31 65,000 65,000 64,500 310 20,088,000
01/08/2019 65,000 3.00 4.62 62,000 65,000 62,000 1,280 83,200,000
31/07/2019 62,000 0.60 0.97 61,400 62,000 61,800 440 27,280,000
30/07/2019 61,400 -0.60 -0.98 62,000 62,000 61,400 320 19,648,000
29/07/2019 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 200 12,400,000
26/07/2019 62,000 0.00 ■■ 0.00 62,000 62,000 61,000 640 39,680,000
25/07/2019 62,000 0.00 ■■ 0.00 62,000 62,100 62,000 1,890 117,180,000
24/07/2019 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 470 29,140,000
23/07/2019 62,000 -1.50 -2.42 63,500 63,800 62,000 110 6,820,000
22/07/2019 63,500 0.50 0.79 63,000 64,000 62,400 1,080 68,580,000
19/07/2019 63,000 1.00 1.59 62,000 64,000 62,000 830 52,290,000
18/07/2019 62,000 -1.00 -1.61 63,000 62,100 62,000 270 16,740,000
17/07/2019 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 10 630,000
16/07/2019 63,000 0.50 0.79 62,500 63,000 62,500 270 17,010,000
15/07/2019 62,500 0.50 0.80 62,000 62,500 62,000 40 2,500,000
12/07/2019 62,000 -1.00 -1.61 63,000 62,500 62,000 140 8,680,000
11/07/2019 63,000 -0.70 -1.11 63,700 63,000 63,000 20 1,260,000
10/07/2019 63,700 1.70 2.67 62,000 63,700 62,000 110 7,007,000
09/07/2019 62,000 0.00 ■■ 0.00 62,000 62,000 61,700 460 28,520,000
08/07/2019 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 320 19,840,000
05/07/2019 62,000 0.00 ■■ 0.00 62,000 62,000 61,700 710 44,020,000
04/07/2019 62,000 0.00 ■■ 0.00 62,000 62,000 61,800 500 31,000,000
03/07/2019 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 250 15,500,000
02/07/2019 62,000 0.00 ■■ 0.00 62,000 63,000 62,000 130 8,060,000
01/07/2019 62,000 0.20 0.32 61,800 62,000 62,000 230 14,260,000
28/06/2019 61,800 0.00 ■■ 0.00 61,800 61,800 61,800 310 19,158,000
27/06/2019 61,800 0.00 ■■ 0.00 61,800 61,800 61,800 10 618,000
26/06/2019 61,800 0.30 0.49 61,500 62,000 61,600 350 21,630,000
25/06/2019 61,500 -1.40 -2.28 62,900 63,000 61,500 1,420 87,330,000
24/06/2019 62,900 -0.10 -0.16 63,000 63,500 62,000 490 30,821,000
21/06/2019 63,000 -0.80 -1.27 63,800 63,000 63,000 300 18,900,000
20/06/2019 63,800 1.60 2.51 62,200 63,800 61,500 210 13,398,000
19/06/2019 63,800 1.60 2.51 62,200 63,800 61,500 210 13,398,000
18/06/2019 62,200 -1.70 -2.73 63,900 62,200 62,200 20 1,244,000
17/06/2019 63,900 0.90 1.41 63,000 63,900 62,000 160 10,224,000
16/06/2019 63,000 0.30 0.48 62,700 64,000 61,500 380 23,940,000
14/06/2019 63,000 0.30 0.48 62,700 64,000 61,500 380 23,940,000
13/06/2019 62,700 -1.30 -2.07 64,000 64,000 62,500 430 26,961,000
11/06/2019 62,100 0.10 0.16 62,000 62,100 62,000 320 19,872,000
10/06/2019 62,000 0.50 0.81 61,500 62,000 61,500 740 45,880,000
09/06/2019 61,500 0.00 ■■ 0.00 61,500 61,500 61,000 310 19,065,000
07/06/2019 61,500 0.00 ■■ 0.00 61,500 61,500 61,000 310 19,065,000
06/06/2019 61,500 0.00 ■■ 0.00 61,500 62,500 61,000 720 44,280,000
05/06/2019 61,500 0.00 ■■ 0.00 61,500 62,500 61,500 1,290 79,335,000
04/06/2019 61,500 -2.50 -4.07 64,000 63,000 61,200 530 32,595,000
03/06/2019 64,000 -0.50 -0.78 64,500 64,500 64,000 30 1,920,000
02/06/2019 64,500 -0.50 -0.78 65,000 66,400 64,000 190 12,255,000
31/05/2019 64,500 -0.50 -0.78 65,000 66,400 64,000 190 12,255,000
30/05/2019 65,000 0.00 ■■ 0.00 65,000 65,000 64,900 330 21,450,000
29/05/2019 65,000 0.00 ■■ 0.00 65,000 65,000 64,900 330 21,450,000
28/05/2019 65,000 -1.70 -2.62 66,700 66,100 65,000 680 44,200,000
27/05/2019 66,700 0.20 0.30 66,500 66,800 66,000 670 44,689,000
26/05/2019 66,500 -0.50 -0.75 67,000 67,000 66,000 110 7,315,000
24/05/2019 66,500 -0.50 -0.75 67,000 67,000 66,000 110 7,315,000
23/05/2019 67,000 0.90 1.34 66,100 67,000 66,100 180 12,060,000
22/05/2019 66,100 0.10 0.15 66,000 66,700 66,100 310 20,491,000
21/05/2019 66,000 -1.00 -1.52 67,000 66,000 65,000 250 16,500,000
20/05/2019 67,000 -0.60 -0.90 67,600 68,000 67,000 130 8,710,000
19/05/2019 67,600 1.60 2.37 66,000 67,600 67,000 80 5,408,000
17/05/2019 67,600 1.60 2.37 66,000 67,600 67,000 80 5,408,000
16/05/2019 66,000 -0.50 -0.76 66,500 66,900 66,000 200 13,200,000
15/05/2019 66,500 -0.70 -1.05 67,200 67,000 66,500 660 43,890,000
14/05/2019 67,200 -0.90 -1.34 68,100 68,100 67,200 360 24,192,000
13/05/2019 68,100 -0.40 -0.59 68,500 68,800 68,000 210 14,301,000
12/05/2019 68,500 0.50 0.73 68,000 69,000 68,000 190 13,015,000
10/05/2019 68,500 0.50 0.73 68,000 69,000 68,000 190 13,015,000
09/05/2019 68,000 0.00 ■■ 0.00 68,000 68,500 67,900 500 34,000,000
08/05/2019 68,000 -3.00 -4.41 71,000 69,000 68,000 380 25,840,000
07/05/2019 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 90 6,390,000
06/05/2019 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 90 6,390,000
05/05/2019 71,000 0.30 0.42 70,700 74,000 71,000 430 30,530,000
03/05/2019 71,000 0.30 0.42 70,700 74,000 71,000 430 30,530,000
02/05/2019 75,700 -0.70 -0.92 76,400 76,500 75,700 690 52,233,000
01/05/2019 76,400 1.30 1.70 75,100 76,500 76,000 190 14,516,000
30/04/2019 76,400 1.30 1.70 75,100 76,500 76,000 190 14,516,000
29/04/2019 76,400 1.30 1.70 75,100 76,500 76,000 190 14,516,000
28/04/2019 76,400 1.30 1.70 75,100 76,500 76,000 190 14,516,000
26/04/2019 76,400 1.30 1.70 75,100 76,500 76,000 190 14,516,000
25/04/2019 75,100 -0.90 -1.20 76,000 76,900 75,000 760 57,076,000
24/04/2019 76,000 0.00 ■■ 0.00 76,000 76,000 75,000 430 32,680,000
23/04/2019 76,000 -0.50 -0.66 76,500 76,500 76,000 210 15,960,000
22/04/2019 76,500 -1.70 -2.22 78,200 76,800 76,400 450 34,425,000
21/04/2019 78,200 -0.10 -0.13 78,300 78,200 77,000 260 20,332,000
19/04/2019 78,200 -0.10 -0.13 78,300 78,200 77,000 260 20,332,000
18/04/2019 78,300 -0.60 -0.77 78,900 79,000 77,400 360 28,188,000
17/04/2019 78,300 -0.60 -0.77 78,900 79,000 77,400 360 28,188,000
16/04/2019 78,900 -0.50 -0.63 79,400 79,000 78,900 150 11,835,000
15/04/2019 79,400 -0.60 -0.76 80,000 80,000 79,000 70 5,558,000
14/04/2019 79,400 -0.60 -0.76 80,000 80,000 79,000 70 5,558,000
12/04/2019 79,400 -0.60 -0.76 80,000 80,000 79,000 70 5,558,000
11/04/2019 80,000 2.00 2.50 78,000 80,000 78,000 670 53,600,000
10/04/2019 78,000 1.10 1.41 76,900 78,000 76,900 100 7,800,000
09/04/2019 76,900 -0.40 -0.52 77,300 77,200 75,100 100 7,690,000
08/04/2019 77,300 -0.50 -0.65 77,800 77,500 74,500 620 47,926,000
07/04/2019 77,800 -1.70 -2.19 79,500 79,500 77,800 490 38,122,000
05/04/2019 77,800 -1.70 -2.19 79,500 79,500 77,800 490 38,122,000
04/04/2019 79,500 0.50 0.63 79,000 80,000 79,500 100 7,950,000
03/04/2019 79,000 0.00 ■■ 0.00 79,000 79,000 78,000 370 29,230,000
02/04/2019 79,000 -1.00 -1.27 80,000 80,000 78,000 120 9,480,000
01/04/2019 80,000 3.20 4.00 76,800 80,000 69,200 1,110 88,800,000
29/03/2019 76,800 -0.20 -0.26 77,000 76,800 76,400 50 3,840,000
28/03/2019 77,000 -0.50 -0.65 77,500 77,000 77,000 10 770,000
27/03/2019 77,500 1.50 1.94 76,000 77,500 77,500 10 775,000
26/03/2019 76,000 0.00 ■■ 0.00 76,000 76,100 75,500 420 31,920,000
25/03/2019 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 460 34,960,000
22/03/2019 76,000 0.00 ■■ 0.00 76,000 76,000 75,600 280 21,280,000
21/03/2019 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 40 3,040,000
20/03/2019 75,400 -0.90 -1.19 76,300 76,000 74,500 140 10,556,000
19/03/2019 76,300 -0.20 -0.26 76,500 76,500 75,600 140 10,682,000
18/03/2019 76,500 0.00 ■■ 0.00 76,500 76,500 76,500 30 2,295,000
15/03/2019 76,500 0.60 0.78 75,900 80,000 76,000 280 21,420,000
14/03/2019 75,900 -0.10 -0.13 76,000 77,000 75,700 960 72,864,000
13/03/2019 76,000 -0.50 -0.66 76,500 76,000 75,600 740 56,240,000
12/03/2019 76,500 -1.00 -1.31 77,500 76,500 75,600 1,420 108,630,000
11/03/2019 77,500 -0.10 -0.13 77,600 77,600 76,000 640 49,600,000
08/03/2019 77,500 1.20 1.55 76,300 77,800 77,000 580 44,950,000
07/03/2019 75,000 0.30 0.40 74,700 75,000 75,000 10 750,000
06/03/2019 75,000 0.60 0.80 74,400 75,000 74,000 310 23,250,000
05/03/2019 74,400 -0.50 -0.67 74,900 75,000 74,000 730 54,312,000
04/03/2019 74,900 1.10 1.47 73,800 75,200 73,800 830 62,167,000
01/03/2019 73,800 0.40 0.54 73,400 73,900 73,000 150 11,070,000
28/02/2019 73,400 -1.50 -2.04 74,900 73,500 73,000 1,580 115,972,000
27/02/2019 74,900 -0.60 -0.80 75,500 75,700 73,000 220 16,478,000
26/02/2019 75,500 3.00 3.97 72,500 76,300 72,500 1,150 86,825,000
25/02/2019 72,500 2.00 2.76 70,500 73,800 70,500 1,300 94,250,000
22/02/2019 70,500 2.50 3.55 68,000 72,000 69,000 2,340 164,970,000
21/02/2019 68,100 -0.80 -1.17 68,900 68,900 68,100 260 17,706,000
19/02/2019 68,400 0.00 ■■ 0.00 68,400 68,400 67,000 20 1,368,000
18/02/2019 68,400 -0.10 -0.15 68,500 68,400 68,400 100 6,840,000
15/02/2019 68,500 1.40 2.04 67,100 70,000 68,000 1,040 71,240,000
14/02/2019 67,100 -0.90 -1.34 68,000 69,000 67,000 1,120 75,152,000
13/02/2019 68,000 2.00 2.94 66,000 69,000 65,100 230 15,640,000
12/02/2019 67,000 1.70 2.54 65,300 67,000 64,800 60 4,020,000
11/02/2019 70,200 -1.50 -2.14 71,700 72,000 70,100 530 37,206,000
01/02/2019 70,000 0.00 ■■ 0.00 70,000 70,900 70,000 140 9,800,000
31/01/2019 70,000 -0.60 -0.86 70,600 71,400 68,000 1,660 116,200,000
30/01/2019 70,600 -0.40 -0.57 71,000 70,900 68,800 520 36,712,000
29/01/2019 71,000 -1.00 -1.41 72,000 71,100 69,000 2,380 168,980,000
28/01/2019 72,000 0.60 0.83 71,400 72,000 70,600 440 31,680,000
25/01/2019 71,400 1.80 2.52 69,600 72,800 68,900 680 48,552,000
24/01/2019 69,600 -0.90 -1.29 70,500 70,700 66,400 1,560,000 108,576,000,000
23/01/2019 70,500 -2.20 -3.12 72,700 73,000 70,200 1,380,000 97,290,000,000
22/01/2019 72,700 1.40 1.93 71,300 74,000 72,500 690,000 50,163,000,000
21/01/2019 71,400 -7.80 -10.92 79,200 78,000 71,300 9,600,000 685,440,000,000
19/01/2019 79,200 -8.80 -11.11 88,000 86,500 79,200 7,970,000 631,224,000,000
02/01/2019 85,500 0.50 0.58 85,000 92,000 85,000 12,700 1,085,850,000
28/12/2018 85,000 -0.50 -0.59 85,500 85,000 85,000 10,000 850,000,000
27/12/2018 85,500 0.50 0.58 85,000 85,500 83,000 6,800 581,400,000
26/12/2018 85,000 -0.50 -0.59 85,500 85,000 82,800 3,700 314,500,000
25/12/2018 85,500 -0.50 -0.58 86,000 85,600 82,000 3,200 273,600,000
24/12/2018 86,000 -0.70 -0.81 86,700 89,000 86,000 6,300 541,800,000
21/12/2018 86,700 0.80 0.92 85,900 87,100 85,200 10,200 884,340,000
20/12/2018 85,900 0.00 ■■ 0.00 85,900 86,000 85,200 1,200 103,080,000
19/12/2018 85,900 1.90 2.21 84,000 86,000 84,000 11,800 1,013,620,000
18/12/2018 84,000 -1.20 -1.43 85,200 85,100 82,500 2,100 176,400,000
17/12/2018 85,200 0.00 ■■ 0.00 85,200 85,200 84,500 5,800 494,160,000
14/12/2018 85,200 -0.10 -0.12 85,300 85,200 84,500 1,700 144,840,000
13/12/2018 85,300 0.30 0.35 85,000 85,300 84,100 4,900 417,970,000
12/12/2018 85,000 -0.50 -0.59 85,500 85,900 84,700 4,800 408,000,000
11/12/2018 85,500 0.50 0.58 85,000 85,500 84,100 2,000 171,000,000
10/12/2018 85,000 -2.00 -2.35 87,000 87,000 84,000 4,200 357,000,000
07/12/2018 87,000 -1.80 -2.07 88,800 88,900 87,000 7,800 678,600,000
06/12/2018 88,800 -0.60 -0.68 89,400 89,000 87,200 900 79,920,000
05/12/2018 89,400 0.40 0.45 89,000 89,400 89,000 9,100 813,540,000
04/12/2018 89,000 0.00 ■■ 0.00 89,000 90,000 89,000 5,000 445,000,000
03/12/2018 89,000 1.60 1.80 87,400 89,600 88,000 12,700 1,130,300,000
30/11/2018 86,500 0.00 ■■ 0.00 86,500 87,000 86,400 4,900 423,850,000
29/11/2018 86,500 2.00 2.31 84,500 87,800 85,000 31,600 2,733,400,000
28/11/2018 84,500 -0.80 -0.95 85,300 85,400 84,500 4,300 363,350,000
27/11/2018 85,300 0.80 0.94 84,500 85,500 84,500 7,900 673,870,000
26/11/2018 84,500 0.00 ■■ 0.00 84,500 85,000 84,400 12,600 1,064,700,000
23/11/2018 84,500 -0.50 -0.59 85,000 85,000 84,500 9,600 811,200,000
22/11/2018 85,000 0.00 ■■ 0.00 85,000 85,000 84,500 12,700 1,079,500,000
21/11/2018 85,000 0.00 ■■ 0.00 85,000 85,000 84,000 6,600 561,000,000
20/11/2018 85,000 1.00 1.18 84,000 85,100 84,000 8,900 756,500,000
19/11/2018 84,000 0.40 0.48 83,600 84,400 83,600 5,200 436,800,000
16/11/2018 83,600 0.60 0.72 83,000 83,600 82,100 18,700 1,563,320,000
15/11/2018 83,000 0.80 0.96 82,200 83,800 83,000 4,800 398,400,000
14/11/2018 82,200 0.10 0.12 82,100 84,000 82,100 5,600 460,320,000
13/11/2018 82,100 -2.10 -2.56 84,200 84,100 81,500 29,200 2,397,320,000
12/11/2018 84,200 3.20 3.80 81,000 84,400 81,000 24,500 2,062,900,000
09/11/2018 81,000 -0.50 -0.62 81,500 82,400 81,000 3,900 315,900,000
08/11/2018 81,500 -0.50 -0.61 82,000 82,000 81,000 8,900 725,350,000
07/11/2018 82,000 0.30 0.37 81,700 82,500 81,100 10,700 877,400,000
06/11/2018 81,700 -1.10 -1.35 82,800 82,000 81,600 5,100 416,670,000
05/11/2018 82,800 0.80 0.97 82,000 82,900 81,000 2,400 198,720,000
02/11/2018 82,000 0.40 0.49 81,600 82,500 81,300 17,700 1,451,400,000
01/11/2018 81,600 -0.50 -0.61 82,100 83,000 81,600 5,500 448,800,000
31/10/2018 82,100 -0.90 -1.10 83,000 83,000 82,000 16,200 1,330,020,000
30/10/2018 83,000 0.30 0.36 82,700 83,000 82,000 10,100 838,300,000
29/10/2018 82,700 -0.30 -0.36 83,000 83,500 82,000 7,000 578,900,000
26/10/2018 83,000 1.00 1.20 82,000 83,000 82,000 3,600 298,800,000
25/10/2018 82,000 -1.60 -1.95 83,600 83,600 81,000 29,300 2,402,600,000
24/10/2018 83,600 -1.90 -2.27 85,500 86,900 83,500 19,700 1,646,920,000
23/10/2018 85,500 -2.00 -2.34 87,500 87,500 84,100 12,900 1,102,950,000
22/10/2018 87,500 7.40 8.46 80,100 88,100 86,000 91,100 7,971,250,000
19/10/2018 80,100 1.10 1.37 79,000 80,600 79,500 13,300 1,065,330,000
18/10/2018 79,000 -2.90 -3.67 81,900 82,800 79,000 6,900 545,100,000
17/10/2018 81,900 2.80 3.42 79,100 82,500 80,600 15,200 1,244,880,000
16/10/2018 82,100 0.10 0.12 82,000 84,500 81,000 16,200 1,330,020,000
15/10/2018 82,000 0.00 ■■ 0.00 82,000 82,000 81,000 13,400 1,098,800,000
12/10/2018 82,000 1.00 1.22 81,000 82,000 80,000 7,800 639,600,000
11/10/2018 81,000 -4.90 -6.05 85,900 84,000 80,000 15,900 1,287,900,000
10/10/2018 85,900 -0.30 -0.35 86,200 86,000 84,100 11,500 987,850,000
09/10/2018 86,200 0.20 0.23 86,000 86,500 85,800 13,300 1,146,460,000
08/10/2018 86,000 -2.90 -3.37 88,900 88,000 85,500 21,200 1,823,200,000
05/10/2018 88,900 0.00 ■■ 0.00 88,900 89,500 88,000 15,900 1,413,510,000
04/10/2018 88,900 4.40 4.95 84,500 89,800 84,500 54,900 4,880,610,000
03/10/2018 84,500 0.00 ■■ 0.00 84,500 86,500 83,600 10,400 878,800,000
02/10/2018 84,500 0.30 0.36 84,200 86,400 84,500 3,500 295,750,000
01/10/2018 84,200 2.20 2.61 82,000 84,800 83,000 13,600 1,145,120,000
28/09/2018 82,000 1.70 2.07 80,300 84,000 80,300 10,400 852,800,000
27/09/2018 80,300 -0.60 -0.75 80,900 80,800 80,000 12,800 1,027,840,000
26/09/2018 80,900 0.20 0.25 80,700 81,000 80,400 7,000 566,300,000
25/09/2018 80,700 -0.20 -0.25 80,900 81,000 80,500 2,300 185,610,000
24/09/2018 80,900 0.40 0.49 80,500 81,000 80,000 1,700 137,530,000
21/09/2018 80,500 -0.30 -0.37 80,800 80,500 80,000 2,200 177,100,000
20/09/2018 80,800 -1.80 -2.23 82,600 80,800 79,000 3,800 307,040,000
19/09/2018 82,600 4.20 5.08 78,400 82,600 78,300 3,500 289,100,000
18/09/2018 78,400 0.00 ■■ 0.00 78,400 78,400 78,400 600 47,040,000
17/09/2018 78,400 -0.70 -0.89 79,100 79,000 78,000 3,800 297,920,000
14/09/2018 79,100 -1.90 -2.40 81,000 80,500 79,100 14,300 1,131,130,000
13/09/2018 81,000 0.00 ■■ 0.00 81,000 81,000 81,000 500 40,500,000
12/09/2018 81,000 -0.40 -0.49 81,400 81,000 80,000 6,200 502,200,000
11/09/2018 81,400 -0.60 -0.74 82,000 81,500 80,300 3,400 276,760,000
10/09/2018 82,000 -82.00 -100.00 82,000 0 0 0 0
07/09/2018 82,000 0.00 ■■ 0.00 82,000 82,000 80,200 1,800 147,600,000
06/09/2018 82,000 -0.10 -0.12 82,100 82,100 82,000 3,300 270,600,000
05/09/2018 82,100 -0.50 -0.61 82,600 82,600 82,100 1,800 147,780,000
04/09/2018 82,600 -82.60 -100.00 82,600 0 0 0 0
31/08/2018 82,600 0.00 ■■ 0.00 82,600 83,000 82,600 5,100 421,260,000
30/08/2018 82,600 -1.40 -1.69 84,000 82,700 82,600 600 49,560,000
29/08/2018 84,000 0.00 ■■ 0.00 84,000 84,000 82,600 1,100 92,400,000
28/08/2018 84,000 1.80 2.14 83,000 84,000 82,600 1,300 109,200,000
27/08/2018 82,200 -0.80 -0.97 83,000 83,000 82,000 2,000 164,400,000
24/08/2018 83,000 0.00 ■■ 0.00 83,000 84,000 83,000 1,400 116,200,000
23/08/2018 83,000 -3.00 -3.61 86,000 83,000 83,000 500 41,500,000
22/08/2018 86,000 0.00 ■■ 0.00 86,000 86,000 86,000 100 8,600,000
21/08/2018 86,000 4.00 4.65 82,000 86,000 83,000 4,800 412,800,000
20/08/2018 82,000 -1.00 -1.22 83,000 82,200 82,000 2,000 164,000,000
17/08/2018 83,000 0.00 ■■ 0.00 83,000 83,000 81,500 1,700 141,100,000
16/08/2018 83,000 -0.30 -0.36 83,300 83,100 80,900 14,300 1,186,900,000
15/08/2018 83,300 -0.20 -0.24 83,500 83,500 81,000 1,800 149,940,000
14/08/2018 83,500 -0.50 -0.60 84,000 83,500 82,500 12,200 1,018,700,000
13/08/2018 84,000 6.50 7.74 77,500 84,000 81,400 11,000 924,000,000
10/08/2018 77,500 -4.50 -5.81 82,000 81,200 75,000 24,000 1,860,000,000
09/08/2018 82,000 -1.50 -1.83 83,500 83,500 81,700 1,600 131,200,000
08/08/2018 83,500 0.50 0.60 83,000 83,500 82,000 11,800 985,300,000
07/08/2018 83,000 0.00 ■■ 0.00 83,000 83,500 83,000 2,400 199,200,000
06/08/2018 83,000 -3.00 -3.61 86,000 84,000 83,000 4,100 340,300,000
03/08/2018 86,000 -2.50 -2.91 88,500 88,500 85,000 3,200 275,200,000
02/08/2018 88,500 2.60 2.94 85,900 93,500 84,000 1,100 97,350,000
01/08/2018 85,900 -0.10 -0.12 86,000 87,800 83,500 3,400 292,060,000
31/07/2018 86,000 -3.00 -3.49 89,000 88,000 82,000 2,900 249,400,000
30/07/2018 89,000 -2.00 -2.25 91,000 91,000 89,000 3,100 275,900,000
27/07/2018 91,000 -3.00 -3.30 94,000 93,000 90,000 2,100 191,100,000
26/07/2018 94,000 1.00 1.06 93,000 94,500 93,500 19,500 1,833,000,000
25/07/2018 93,000 0.00 ■■ 0.00 93,000 94,900 92,000 13,700 1,274,100,000
24/07/2018 93,000 2.00 2.15 91,000 93,000 88,000 10,000 930,000,000
23/07/2018 91,000 3.00 3.30 88,000 96,800 90,600 37,300 3,394,300,000
20/07/2018 88,000 8.00 9.09 80,000 88,000 82,000 126,000 11,088,000,000
19/07/2018 80,000 3.00 3.75 77,000 80,000 76,000 11,700 936,000,000
18/07/2018 77,000 -2.40 -3.12 79,400 79,400 77,000 11,000 847,000,000
17/07/2018 79,400 2.40 3.02 77,000 79,500 76,900 34,700 2,755,180,000
16/07/2018 77,000 4.00 5.19 73,000 77,000 72,000 17,700 1,362,900,000
13/07/2018 73,000 2.50 3.42 70,500 73,000 71,000 12,800 934,400,000
12/07/2018 70,500 0.00 ■■ 0.00 70,500 73,000 70,500 25,000 1,762,500,000
11/07/2018 70,500 0.00 ■■ 0.00 70,500 70,500 70,000 2,700 190,350,000
10/07/2018 70,500 1.50 2.13 69,000 70,500 70,000 3,000 211,500,000
09/07/2018 69,000 -69.00 -100.00 69,000 0 0 0 0
06/07/2018 69,000 -2.00 -2.90 71,000 69,000 69,000 900 62,100,000
05/07/2018 71,000 -71.00 -100.00 71,000 0 0 0 0
04/07/2018 71,000 2.00 2.82 69,000 71,000 71,000 100 7,100,000
03/07/2018 69,000 -1.90 -2.75 70,900 70,000 69,000 1,000 69,000,000
29/06/2018 70,900 -0.10 -0.14 71,000 71,000 70,900 1,000 70,900,000
28/06/2018 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 2,000 142,000,000
27/06/2018 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 5,500 390,500,000
26/06/2018 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 2,600 184,600,000
25/06/2018 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 3,000 213,000,000
22/06/2018 71,000 0.00 ■■ 0.00 71,000 71,000 69,000 300 21,300,000
21/06/2018 71,000 -71.00 -100.00 71,000 0 0 0 0
20/06/2018 71,000 0.20 0.28 70,800 71,000 69,000 2,500 177,500,000
19/06/2018 70,800 -0.20 -0.28 71,000 70,800 69,000 400 28,320,000
18/06/2018 71,000 -71.00 -100.00 71,000 0 0 0 0
15/06/2018 71,000 1.00 1.41 70,000 71,000 70,000 8,100 575,100,000
14/06/2018 70,000 -1.00 -1.43 71,000 70,000 70,000 1,800 126,000,000
13/06/2018 71,000 -1.40 -1.97 72,400 71,000 71,000 1,000 71,000,000
12/06/2018 72,400 -72.40 -100.00 72,400 0 0 0 0
11/06/2018 72,400 -72.40 -100.00 72,400 0 0 0 0
08/06/2018 72,400 1.00 1.38 71,400 72,400 71,000 14,700 1,064,280,000
07/06/2018 71,400 1.40 1.96 70,000 71,400 70,000 1,900 135,660,000
06/06/2018 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 600 42,000,000
05/06/2018 70,000 -70.00 -100.00 70,000 0 0 0 0
04/06/2018 70,000 -1.50 -2.14 71,500 70,000 70,000 3,300 231,000,000
01/06/2018 71,500 -71.50 -100.00 71,500 0 0 0 0
31/05/2018 71,500 1.50 2.10 70,000 76,800 70,000 2,200 157,300,000
30/05/2018 70,000 0.10 0.14 69,900 70,000 70,000 4,500 315,000,000
29/05/2018 69,900 2.40 3.43 67,500 69,900 67,600 6,000 419,400,000
28/05/2018 67,500 -1.50 -2.22 69,000 68,500 67,500 22,500 1,518,750,000
25/05/2018 69,000 -2.00 -2.90 71,000 69,000 67,000 18,100 1,248,900,000
24/05/2018 71,000 4.00 5.63 67,000 71,000 71,000 100 7,100,000
23/05/2018 67,000 -3.00 -4.48 70,000 67,000 67,000 300 20,100,000
22/05/2018 70,000 -70.00 -100.00 70,000 0 0 0 0
21/05/2018 70,000 -70.00 -100.00 70,000 0 0 0 0
18/05/2018 70,000 -0.50 -0.71 70,500 70,000 67,000 400 28,000,000
17/05/2018 70,500 -70.50 -100.00 70,500 0 0 0 0
16/05/2018 70,500 2.50 3.55 68,000 70,500 67,000 2,300 162,150,000
15/05/2018 68,000 -1.90 -2.79 69,900 68,000 67,000 1,100 74,800,000
14/05/2018 69,900 -69.90 -100.00 69,900 0 0 0 0
11/05/2018 69,900 -69.90 -100.00 69,900 0 0 0 0
10/05/2018 69,900 -69.90 -100.00 69,900 0 0 0 0
09/05/2018 69,900 -69.90 -100.00 69,900 0 0 0 0
08/05/2018 69,900 2.40 3.43 67,500 74,000 67,100 2,100 146,790,000
07/05/2018 67,500 0.50 0.74 67,000 67,500 67,000 2,900 195,750,000
04/05/2018 67,000 -0.10 -0.15 67,100 67,500 67,000 1,000 67,000,000
03/05/2018 67,100 0.00 ■■ 0.00 67,100 67,100 67,100 200 13,420,000
02/05/2018 67,100 0.10 0.15 67,000 69,900 66,900 1,400 93,940,000
27/04/2018 67,000 -2.90 -4.33 69,900 70,000 67,000 8,100 542,700,000
26/04/2018 69,900 -3.00 -4.29 72,900 71,000 67,000 1,700 118,830,000
24/04/2018 72,900 0.00 ■■ 0.00 72,900 72,900 72,900 1,000 72,900,000
23/04/2018 72,900 -2.10 -2.88 75,000 75,000 67,500 8,500 619,650,000
20/04/2018 75,000 5.10 6.80 69,900 75,000 68,600 16,600 1,245,000,000
19/04/2018 69,900 6.00 8.58 63,900 70,200 62,000 13,600 950,640,000
18/04/2018 63,900 -1.10 -1.72 65,000 67,000 63,900 4,500 287,550,000
13/04/2018 66,000 -66.00 -100.00 66,000 0 0 0 0
12/04/2018 66,000 0.00 ■■ 0.00 66,000 66,000 62,800 200 13,200,000
11/04/2018 66,000 3.80 5.76 62,200 66,000 66,000 1,000 66,000,000
10/04/2018 62,200 -2.80 -4.50 65,000 62,300 62,200 3,200 199,040,000
09/04/2018 65,000 1.90 2.92 63,100 65,000 65,000 1,100 71,500,000
06/04/2018 63,100 -63.10 -100.00 63,100 0 0 0 0
05/04/2018 63,100 -63.10 -100.00 63,100 0 0 0 0
04/04/2018 63,100 -63.10 -100.00 63,100 0 0 0 0
03/04/2018 63,100 -4.90 -7.77 68,000 68,000 63,000 1,000 63,100,000
02/04/2018 68,000 -2.00 -2.94 70,000 68,000 68,000 500 34,000,000
30/03/2018 73,000 -73.00 -100.00 73,000 0 0 0 0
29/03/2018 73,000 4.00 5.48 69,000 73,000 69,000 7,700 562,100,000
28/03/2018 69,000 0.50 0.72 68,500 69,000 68,500 2,600 179,400,000
27/03/2018 68,500 0.50 0.73 68,000 68,500 68,000 2,200 150,700,000
26/03/2018 68,000 -1.00 -1.47 69,000 68,000 68,000 300 20,400,000
23/03/2018 69,000 0.30 0.43 68,700 69,000 68,000 5,000 345,000,000
22/03/2018 68,700 -68.70 -100.00 68,700 0 0 0 0
21/03/2018 68,700 -0.30 -0.44 69,000 69,000 68,700 6,700 460,290,000
20/03/2018 69,000 0.70 1.01 68,300 69,000 69,000 1,800 124,200,000
19/03/2018 68,300 0.00 ■■ 0.00 68,300 70,000 67,700 5,400 368,820,000
16/03/2018 68,300 0.30 0.44 68,000 68,500 68,300 1,000 68,300,000
15/03/2018 68,000 -1.00 -1.47 69,000 69,000 68,000 2,500 170,000,000
14/03/2018 69,000 4.00 5.80 65,000 69,000 65,100 15,600 1,076,400,000
13/03/2018 65,000 0.00 ■■ 0.00 65,000 65,000 64,000 6,700 435,500,000
12/03/2018 65,000 -2.40 -3.69 67,400 67,400 65,000 4,300 279,500,000
09/03/2018 67,400 -67.40 -100.00 67,400 0 0 0 0
08/03/2018 67,400 -67.40 -100.00 67,400 0 0 0 0
07/03/2018 67,400 2.40 3.56 65,000 67,400 65,000 500 33,700,000
06/03/2018 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 3,700 240,500,000
05/03/2018 65,000 -65.00 -100.00 65,000 0 0 0 0
02/03/2018 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 2,000 130,000,000
01/03/2018 65,000 -4.30 -6.62 69,300 65,000 65,000 100 6,500,000
28/02/2018 69,300 -69.30 -100.00 69,300 0 0 0 0
27/02/2018 69,300 0.90 1.30 68,400 69,300 69,300 100 6,930,000
26/02/2018 68,400 0.40 0.58 68,000 68,400 68,400 300 20,520,000
23/02/2018 68,000 3.90 5.74 64,100 68,000 68,000 300 20,400,000
22/02/2018 64,100 -0.90 -1.40 65,000 65,000 64,100 1,900 121,790,000
21/02/2018 65,000 -4.90 -7.54 69,900 65,000 65,000 2,100 136,500,000
13/02/2018 69,900 2.50 3.58 67,400 69,900 67,000 700 48,930,000
12/02/2018 67,400 3.40 5.04 64,000 67,400 67,400 100 6,740,000
09/02/2018 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 600 38,400,000
08/02/2018 64,000 1.50 2.34 62,500 64,000 64,000 1,400 89,600,000
07/02/2018 62,500 0.00 ■■ 0.00 62,500 62,500 62,000 200 12,500,000
06/02/2018 62,500 -2.50 -4.00 65,000 62,500 59,000 9,500 593,750,000
05/02/2018 65,000 -0.50 -0.77 65,500 65,000 63,500 1,100 71,500,000
02/02/2018 65,500 -65.50 -100.00 65,500 0 0 0 0
01/02/2018 65,500 -65.50 -100.00 65,500 0 0 0 0
31/01/2018 65,500 2.50 3.82 63,000 65,900 62,000 4,800 314,400,000
30/01/2018 63,000 -2.00 -3.17 65,000 65,000 62,000 15,600 982,800,000
29/01/2018 65,000 -0.20 -0.31 65,200 65,200 65,000 900 58,500,000
26/01/2018 65,200 1.20 1.84 64,000 65,200 64,000 5,300 345,560,000
25/01/2018 64,000 -2.50 -3.91 66,500 69,000 64,000 16,400 1,049,600,000
24/01/2018 66,500 -4.00 -6.02 70,500 70,000 66,500 12,100 804,650,000
23/01/2018 70,500 0.00 ■■ 0.00 70,500 70,500 70,000 8,700 613,350,000
22/01/2018 70,500 -7.50 -10.64 78,000 78,000 70,200 31,600 2,227,800,000
19/01/2018 78,000 2.00 2.56 76,000 83,600 77,000 34,400 2,683,200,000
18/01/2018 76,000 -0.50 -0.66 76,500 76,500 75,000 1,100 83,600,000
17/01/2018 76,500 0.00 ■■ 0.00 76,500 76,500 76,000 6,700 512,550,000
16/01/2018 76,500 0.50 0.65 76,000 77,000 76,000 23,300 1,782,450,000
15/01/2018 76,000 2.40 3.16 73,600 77,000 75,000 12,100 919,600,000
12/01/2018 73,600 -0.40 -0.54 74,000 74,000 73,600 4,500 331,200,000
11/01/2018 74,000 0.00 ■■ 0.00 74,000 74,000 73,500 6,900 510,600,000
10/01/2018 74,000 -3.50 -4.73 77,500 75,000 74,000 2,800 207,200,000
09/01/2018 77,500 3.50 4.52 74,000 77,500 75,000 200 15,500,000
08/01/2018 74,000 -1.00 -1.35 75,000 75,000 73,500 16,400 1,213,600,000
05/01/2018 75,000 1.90 2.53 73,100 75,000 74,100 1,500 112,500,000
04/01/2018 73,100 -1.30 -1.78 74,400 74,500 73,100 3,700 270,470,000
03/01/2018 74,400 -3.60 -4.84 78,000 77,000 74,000 2,100 156,240,000
02/01/2018 78,000 -78.00 -100.00 78,000 0 0 0 0
29/12/2017 78,000 4.00 5.13 74,000 78,000 74,000 500 39,000,000
28/12/2017 74,000 1.00 1.35 73,000 74,000 74,000 100 7,400,000
27/12/2017 74,000 0.40 0.54 73,600 74,000 73,000 7,000 518,000,000
26/12/2017 73,600 -0.90 -1.22 74,500 74,500 73,000 6,200 456,320,000
25/12/2017 74,500 -0.50 -0.67 75,000 75,100 74,500 4,300 320,350,000
22/12/2017 75,000 -2.50 -3.33 77,500 75,500 75,000 3,300 247,500,000
21/12/2017 77,500 -2.40 -3.10 79,900 78,000 77,500 800 62,000,000
20/12/2017 79,900 -79.90 -100.00 79,900 0 0 0 0
19/12/2017 78,100 -0.90 -1.15 79,000 78,100 78,100 200 15,620,000
18/12/2017 79,000 -1.00 -1.27 80,000 80,000 79,000 1,300 102,700,000
15/12/2017 74,200 0.20 0.27 74,000 74,200 74,200 2,000 148,400,000
14/12/2017 73,500 0.10 0.14 73,400 73,500 73,500 1,000 73,500,000
13/12/2017 73,400 0.10 0.14 73,500 73,900 73,300 5,400 396,360,000
12/12/2017 73,300 -0.70 -0.95 74,000 74,000 73,300 10,000 733,000,000
11/12/2017 74,000 -0.60 -0.80 74,600 74,600 73,600 7,600 562,400,000
08/12/2017 74,600 2.00 2.75 73,100 74,600 73,000 1,300 96,980,000
07/12/2017 72,600 0.20 0.28 72,500 72,700 72,500 6,900 500,940,000
06/12/2017 72,400 -0.10 -0.14 72,100 72,400 72,000 4,300 311,320,000
05/12/2017 72,500 -0.40 -0.55 72,900 72,900 72,000 16,400 1,189,000,000
04/12/2017 72,900 -2.10 -2.80 73,000 74,500 72,900 16,800 1,224,720,000
01/12/2017 75,000 0.90 1.21 74,500 75,000 74,000 8,100 607,500,000
30/11/2017 74,100 -1.90 -2.50 76,000 76,000 74,000 6,800 503,880,000
29/11/2017 76,000 -1.30 -1.68 76,500 78,000 76,000 35,400 2,690,400,000
28/11/2017 77,300 0.00 ■■ 0.00 76,100 77,300 76,000 13,900 1,074,470,000
27/11/2017 77,300 0.80 1.05 76,000 78,000 76,000 3,440 265,912,000
24/11/2017 76,500 0.00 ■■ 0.00 76,100 78,000 75,500 24,800 1,897,200,000
23/11/2017 76,500 -0.50 -0.65 77,000 79,500 76,500 9,000 688,500,000
22/11/2017 77,000 -1.00 -1.28 79,000 79,000 74,000 900 69,300,000
21/11/2017 78,000 1.90 2.50 79,000 79,000 78,000 210 16,380,000
20/11/2017 76,100 0.60 0.79 76,000 76,200 76,000 15,800 1,202,380,000
17/11/2017 75,500 1.00 1.34 75,500 75,500 74,500 6,830 515,665,000
16/11/2017 74,500 1.00 1.36 73,000 74,500 73,000 2,400 178,800,000
15/11/2017 73,500 0.40 0.55 72,600 73,500 72,600 3,100 227,850,000
14/11/2017 73,100 0.10 0.14 73,000 73,100 73,000 10,330 755,123,000
13/11/2017 73,000 -2.00 -2.67 75,000 75,000 73,000 6,400 467,200,000
10/11/2017 75,000 0.00 ■■ 0.00 72,500 75,500 67,500 5,800 435,000,000
09/11/2017 75,000 1.00 1.35 72,000 75,000 72,000 4,700 352,500,000
08/11/2017 74,000 -0.50 -0.67 74,000 74,500 73,200 18,400 1,361,600,000
07/11/2017 74,500 -1.00 -1.32 73,000 74,500 72,000 6,730 501,385,000
06/11/2017 75,500 -0.50 -0.66 75,000 75,500 75,000 2,500 188,750,000
03/11/2017 76,000 -1.60 -2.06 75,000 76,000 74,000 4,850 368,600,000
02/11/2017 77,600 -1.90 -2.39 79,600 79,600 77,600 16,800 1,303,680,000
01/11/2017 79,500 3.50 4.61 76,700 80,500 76,000 17,500 1,391,250,000
31/10/2017 76,000 0.00 ■■ 0.00 74,000 77,000 72,500 17,850 1,356,600,000
30/10/2017 76,000 4.00 5.56 72,000 76,000 72,000 3,300 250,800,000
27/10/2017 72,000 -1.40 -1.91 72,000 72,500 72,000 4,600 331,200,000
26/10/2017 73,400 -0.60 -0.81 72,000 73,400 72,000 8,400 616,560,000
25/10/2017 74,000 -3.50 -4.52 75,000 75,000 74,000 8,200 606,800,000
24/10/2017 77,500 3.00 4.03 74,600 77,900 73,000 14,800 1,147,000,000
23/10/2017 74,500 3.90 5.52 71,000 75,000 71,000 23,000 1,713,500,000
20/10/2017 70,600 0.80 1.15 69,000 72,000 69,000 19,321 1,364,062,600
19/10/2017 69,800 6.30 9.92 63,900 69,800 63,900 20,800 1,451,840,000
18/10/2017 63,500 1.40 2.25 62,100 63,900 62,100 22,500 1,428,750,000
17/10/2017 62,100 1.70 2.81 60,700 63,000 60,600 7,000 434,700,000
16/10/2017 60,400 0.50 0.83 59,000 60,400 59,000 5,100 308,040,000
13/10/2017 59,900 0.80 1.35 59,200 59,900 59,100 2,800 167,720,000
12/10/2017 59,100 0.00 ■■ 0.00 59,100 59,100 59,100 200 11,820,000
11/10/2017 59,100 0.20 0.34 57,500 59,100 57,500 11,380 672,558,000
10/10/2017 58,900 -0.10 -0.17 57,500 58,900 57,500 1,200 70,680,000
09/10/2017 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
06/10/2017 59,000 2.00 3.51 57,100 59,000 57,000 1,000 59,000,000
05/10/2017 57,000 -1.50 -2.56 57,000 57,000 57,000 500 28,500,000
04/10/2017 58,500 0.00 ■■ 0.00 58,500 58,500 58,500 0 0
03/10/2017 58,500 -2.30 -3.78 59,500 59,500 58,500 2,000 117,000,000
02/10/2017 60,800 1.00 1.67 60,800 60,800 60,800 120 7,296,000
29/09/2017 59,800 -0.10 -0.17 59,900 59,900 59,800 2,300 137,540,000
28/09/2017 59,900 2.90 5.09 57,000 59,900 57,000 500 29,950,000
27/09/2017 57,000 -1.50 -2.56 57,100 57,100 57,000 2,400 136,800,000
26/09/2017 58,500 0.00 ■■ 0.00 58,500 58,800 58,000 9,180 537,030,000
25/09/2017 58,500 -0.50 -0.85 58,500 58,500 58,500 600 35,100,000
22/09/2017 59,000 2.00 3.51 56,600 59,000 56,600 3,700 218,300,000
21/09/2017 57,000 -1.90 -3.23 57,000 57,000 56,500 13,700 780,900,000
20/09/2017 58,900 0.00 ■■ 0.00 58,900 58,900 58,900 0 0
19/09/2017 58,900 -0.10 -0.17 57,500 58,900 56,500 4,400 259,160,000
18/09/2017 59,000 -1.00 -1.67 58,600 59,000 56,200 1,720 101,480,000
15/09/2017 60,000 0.50 0.84 59,000 60,000 58,000 3,002 180,120,000
14/09/2017 59,500 -1.20 -1.98 60,600 60,600 58,300 6,200 368,900,000
13/09/2017 60,700 -3.80 -5.89 62,000 62,000 60,000 2,108 127,955,600
12/09/2017 64,500 1.60 2.54 64,500 64,500 64,500 550 35,475,000
11/09/2017 62,900 -0.10 -0.16 63,000 64,900 62,000 4,140 260,406,000
08/09/2017 63,000 0.00 ■■ 0.00 62,500 65,500 62,000 11,908 750,204,000
07/09/2017 63,000 1.00 1.61 62,500 63,000 62,000 800 50,400,000
06/09/2017 62,000 0.00 ■■ 0.00 62,000 64,000 61,300 17,000 1,054,000,000
05/09/2017 62,000 3.20 5.44 59,000 62,000 59,000 11,800 731,600,000
01/09/2017 58,800 1.10 1.91 57,200 58,800 57,200 200 11,760,000
31/08/2017 57,700 1.40 2.49 56,300 58,000 56,300 7,000 403,900,000
30/08/2017 56,300 -3.70 -6.17 59,500 59,900 56,300 22,020 1,239,726,000
29/08/2017 60,000 1.10 1.87 59,000 60,000 57,500 5,100 306,000,000
28/08/2017 58,900 4.40 8.07 58,000 58,900 54,000 6,720 395,808,000
25/08/2017 54,500 -1.10 -1.98 53,300 54,500 53,300 4,210 229,445,000
24/08/2017 55,600 -5.90 -9.59 59,000 60,900 55,400 41,492 2,306,955,200
23/08/2017 61,500 -1.70 -2.69 64,800 64,800 60,000 3,810 234,315,000
22/08/2017 63,200 -0.60 -0.94 63,800 70,100 58,500 12,234 773,188,800
21/08/2017 63,800 5.50 9.43 62,900 64,000 56,000 33,669 2,148,082,200
18/08/2017 58,300 5.30 10.00 53,000 58,300 53,000 26,600 1,550,780,000
17/08/2017 53,000 0.00 ■■ 0.00 53,000 53,000 52,500 3,400 180,200,000
16/08/2017 53,000 1.90 3.72 56,200 56,200 51,100 1,650 87,450,000
15/08/2017 51,100 4.30 9.19 46,800 51,400 46,800 44,747 2,286,571,700
14/08/2017 46,800 0.00 ■■ 0.00 46,700 48,000 46,700 3,900 182,520,000
11/08/2017 46,800 1.30 2.86 45,500 47,000 45,500 3,878 181,490,400
10/08/2017 45,500 -0.10 -0.22 45,100 45,500 45,000 3,400 154,700,000
09/08/2017 45,600 -1.20 -2.56 46,800 46,800 45,500 9,300 424,080,000
08/08/2017 46,800 -0.10 -0.21 46,900 46,900 45,700 4,235 198,198,000
07/08/2017 46,900 0.40 0.86 46,100 46,900 45,800 1,952 91,548,800
04/08/2017 46,500 1.00 2.20 45,500 47,000 45,500 3,400 158,100,000
03/08/2017 45,500 0.50 1.11 45,800 48,400 45,100 8,100 368,550,000
02/08/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 24,100 1,084,500,000
01/08/2017 45,000 0.00 ■■ 0.00 45,300 45,500 44,900 3,040 136,800,000
31/07/2017 45,000 0.00 ■■ 0.00 45,000 45,000 44,100 18,100 814,500,000
28/07/2017 45,000 -0.50 -1.10 45,500 45,500 44,500 8,112 365,040,000
27/07/2017 45,500 -0.10 -0.22 45,300 45,500 45,300 5,600 254,800,000
26/07/2017 45,600 -0.20 -0.44 46,000 46,000 45,000 31,300 1,427,280,000
25/07/2017 45,800 0.80 1.78 45,000 46,500 45,000 21,400 980,120,000
24/07/2017 45,000 -1.80 -3.85 43,200 46,000 43,200 28,600 1,287,000,000
21/07/2017 46,800 1.90 4.23 46,000 49,000 46,000 31,428 1,470,830,400
20/07/2017 44,900 3.40 8.19 41,500 45,500 41,000 51,638 2,318,546,200
19/07/2017 41,500 0.00 ■■ 0.00 41,000 41,500 41,000 5,100 211,650,000
18/07/2017 41,500 0.50 1.22 41,000 41,800 40,800 14,680 609,220,000
17/07/2017 41,000 0.00 ■■ 0.00 41,000 42,000 41,000 17,190 704,790,000
14/07/2017 41,000 0.00 ■■ 0.00 41,000 41,100 40,900 10,062 412,542,000
13/07/2017 41,000 -0.40 -0.97 41,000 41,000 41,000 800 32,800,000
12/07/2017 41,400 0.30 0.73 41,900 41,900 41,100 3,500 144,900,000
11/07/2017 41,100 0.10 0.24 41,100 41,100 41,000 9,900 406,890,000
10/07/2017 41,000 0.00 ■■ 0.00 43,000 43,000 41,000 16,500 676,500,000
07/07/2017 41,000 -1.50 -3.53 41,000 41,000 41,000 1,810 74,210,000
06/07/2017 42,500 -1.00 -2.30 41,200 42,500 40,100 18,400 782,000,000
05/07/2017 43,500 1.50 3.57 43,500 43,500 43,500 100 4,350,000
04/07/2017 42,000 0.00 ■■ 0.00 40,000 43,000 40,000 18,600 781,200,000
03/07/2017 42,000 2.00 5.00 41,000 42,000 40,000 7,200 302,400,000
30/06/2017 40,000 0.90 2.30 39,100 40,000 39,100 13,200 528,000,000
29/06/2017 39,100 0.10 0.26 39,000 39,100 39,000 10,200 398,820,000
28/06/2017 39,000 -0.50 -1.27 38,200 39,000 38,100 3,211 125,229,000
27/06/2017 39,500 0.00 ■■ 0.00 39,900 40,000 39,300 21,289 840,915,500
26/06/2017 39,500 1.50 3.95 38,000 40,000 38,000 19,001 750,539,500
23/06/2017 38,000 0.50 1.33 37,600 38,000 37,500 21,200 805,600,000
22/06/2017 37,500 -0.50 -1.32 38,500 38,500 37,500 9,100 341,250,000
21/06/2017 38,000 0.50 1.33 37,500 38,000 37,500 21,800 828,400,000
20/06/2017 37,500 -0.30 -0.79 37,500 37,500 36,300 16,450 616,875,000
19/06/2017 37,800 -0.20 -0.53 39,000 39,000 37,000 5,500 207,900,000
16/06/2017 38,000 0.50 1.33 37,500 38,200 37,500 15,900 604,200,000
15/06/2017 37,500 0.50 1.35 37,000 38,200 37,000 48,310 1,811,625,000
14/06/2017 37,000 2.00 5.71 35,000 37,000 35,000 8,450 312,650,000
13/06/2017 35,000 0.40 1.16 34,600 35,000 34,600 6,700 234,500,000
12/06/2017 34,600 -0.30 -0.86 34,500 34,800 34,500 15,500 536,300,000
09/06/2017 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 600 20,940,000
08/06/2017 34,900 -0.10 -0.29 35,500 36,000 34,500 2,700 94,230,000
07/06/2017 35,000 0.20 0.57 34,800 35,200 34,800 1,200 42,000,000
06/06/2017 34,800 0.30 0.87 34,500 34,800 34,000 10,700 372,360,000
05/06/2017 34,500 -0.40 -1.15 34,900 36,000 34,500 1,700 58,650,000
02/06/2017 34,900 -0.10 -0.29 35,000 35,000 34,000 1,800 62,820,000
01/06/2017 35,000 1.00 2.94 34,200 35,000 34,000 3,200 112,000,000
31/05/2017 34,000 0.00 ■■ 0.00 37,200 37,200 34,000 7,400 251,600,000
30/05/2017 34,000 0.00 ■■ 0.00 34,000 34,500 33,200 18,800 639,200,000
29/05/2017 34,000 0.00 ■■ 0.00 33,000 34,000 33,000 4,601 156,434,000
26/05/2017 34,000 -0.20 -0.58 34,700 34,700 34,000 200 6,800,000
25/05/2017 34,200 0.20 0.59 34,500 34,500 34,000 10,800 369,360,000
24/05/2017 34,000 1.10 3.34 35,000 35,000 33,700 3,300 112,200,000
23/05/2017 32,900 0.70 2.17 32,200 32,900 32,200 9,000 296,100,000
22/05/2017 32,200 -0.20 -0.62 35,000 35,000 32,000 13,200 425,040,000
19/05/2017 32,400 -1.40 -4.14 34,000 34,000 32,100 2,000 64,800,000
18/05/2017 33,800 -0.70 -2.03 34,200 34,200 33,000 8,600 290,680,000
17/05/2017 34,500 -1.80 -4.96 36,000 36,000 33,100 3,308 114,126,000
16/05/2017 36,300 0.00 ■■ 0.00 36,500 36,500 36,000 17,600 638,880,000
15/05/2017 36,300 0.00 ■■ 0.00 36,000 36,500 36,000 18,700 678,810,000
09/05/2017 36,800 0.70 1.94 35,600 37,000 35,600 41,900 1,541,920,000
08/05/2017 36,100 0.60 1.69 35,600 36,200 35,200 37,501 1,353,786,100
05/05/2017 35,500 0.30 0.85 35,800 35,800 35,400 11,900 422,450,000
04/05/2017 35,200 -0.10 -0.28 35,300 35,300 35,200 3,900 137,280,000
03/05/2017 35,300 0.30 0.86 34,500 35,600 34,500 20,910 738,123,000
28/04/2017 35,000 0.10 0.29 34,500 35,500 34,500 18,800 658,000,000
27/04/2017 34,900 0.90 2.65 35,500 35,500 34,900 3,300 115,170,000
26/04/2017 34,000 1.00 3.03 33,500 34,300 33,500 5,200 176,800,000
25/04/2017 33,000 -1.20 -3.51 34,600 36,000 33,000 3,300 108,900,000
24/04/2017 34,200 -0.40 -1.16 34,000 34,200 34,000 1,900 64,980,000
21/04/2017 34,600 1.20 3.59 33,400 34,600 33,400 20,850 721,410,000
20/04/2017 33,400 0.40 1.21 33,000 33,500 32,900 38,600 1,289,240,000
19/04/2017 33,000 0.50 1.54 32,500 33,000 32,100 9,800 323,400,000
18/04/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 6,600 214,500,000
17/04/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 1,200 39,000,000
14/04/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 400 13,000,000
13/04/2017 32,500 -3.60 -9.97 33,000 33,000 32,500 5,651 183,657,500
12/04/2017 36,100 3.20 9.73 36,100 36,100 36,100 100 3,610,000
11/04/2017 32,900 0.40 1.23 32,000 33,000 32,000 2,800 92,120,000
10/04/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
07/04/2017 32,500 0.00 ■■ 0.00 32,000 32,500 32,000 3,800 123,500,000
05/04/2017 32,500 0.30 0.93 32,000 32,500 32,000 2,900 94,250,000
04/04/2017 32,200 -0.60 -1.83 32,600 32,800 32,200 3,400 109,480,000
03/04/2017 32,800 -0.10 -0.30 33,000 33,000 32,500 14,700 482,160,000
31/03/2017 32,900 1.10 3.46 31,800 34,500 31,800 2,200 72,380,000
30/03/2017 31,800 0.60 1.92 32,400 32,400 31,800 8,300 263,940,000
29/03/2017 31,200 0.00 ■■ 0.00 32,500 32,500 31,200 3,700 115,440,000
28/03/2017 31,200 -1.80 -5.45 36,000 36,000 31,200 1,300 40,560,000
27/03/2017 33,000 -0.50 -1.49 31,500 33,000 31,200 8,300 273,900,000
24/03/2017 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
23/03/2017 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
22/03/2017 33,500 2.00 6.35 33,000 33,500 33,000 4,500 150,750,000
21/03/2017 31,500 0.40 1.29 31,000 31,500 31,000 3,308 104,202,000
20/03/2017 31,100 -0.30 -0.96 31,200 31,200 31,100 3,500 108,850,000
17/03/2017 31,400 0.30 0.96 31,400 31,400 31,400 1,100 34,540,000
16/03/2017 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 2,500 77,750,000
15/03/2017 31,100 0.10 0.32 31,000 31,100 31,000 1,800 55,980,000
14/03/2017 31,000 -0.80 -2.52 31,000 31,000 31,000 6,700 207,700,000
13/03/2017 31,800 0.70 2.25 31,800 31,800 31,800 100 3,180,000
10/03/2017 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 4,100 127,510,000
09/03/2017 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 500 15,550,000
08/03/2017 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 2,210 68,731,000
07/03/2017 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 4,800 149,280,000
06/03/2017 31,100 0.00 ■■ 0.00 31,100 31,100 31,000 2,700 83,970,000
03/03/2017 31,100 0.10 0.32 31,100 31,100 31,100 6,100 189,710,000
02/03/2017 31,000 -0.30 -0.96 31,000 31,000 31,000 1,100 34,100,000
01/03/2017 31,300 0.30 0.97 30,500 31,300 30,300 31,600 989,080,000
28/02/2017 31,000 -0.50 -1.59 30,500 31,000 30,500 3,300 102,300,000
27/02/2017 31,500 0.00 ■■ 0.00 31,000 31,500 30,500 6,100 192,150,000
26/02/2017 21,000 0.00 ■■ 0.00 21,000 22,000 20,000 600,000 13,000,000,000
25/02/2017 21,000 0.00 ■■ 0.00 21,000 22,000 20,000 600,000 13,000,000,000
24/02/2017 31,500 0.50 1.61 32,000 32,000 31,000 1,900 59,850,000
24/02/2017 21,000 0.00 ■■ 0.00 21,000 22,000 20,000 600,000 13,000,000,000
23/02/2017 31,000 0.40 1.31 31,000 31,000 31,000 100 3,100,000
23/02/2017 21,000 0.33 1.61 20,667 22,000 20,000 600,000 13,000,000,000
22/02/2017 30,600 0.30 0.99 30,600 30,600 30,600 2,000 61,200,000
22/02/2017 20,667 0.00 ■■ 0.00 20,667 22,000 20,000 620,000 13,400,000,000
21/02/2017 30,300 0.20 0.66 30,300 30,300 30,300 3,200 96,960,000
21/02/2017 20,667 0.00 ■■ 0.00 20,667 22,000 20,000 620,000 13,400,000,000
20/02/2017 30,100 -0.80 -2.59 30,100 30,100 30,100 8,800 264,880,000
20/02/2017 20,667 0.00 ■■ 0.00 20,667 22,000 20,000 620,000 13,400,000,000
19/02/2017 20,667 0.67 3.34 20,000 22,000 20,000 620,000 13,400,000,000
18/02/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 20,000 400,000,000
17/02/2017 30,900 -0.10 -0.32 30,000 30,900 30,000 1,500 46,350,000
17/02/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 20,000 400,000,000
16/02/2017 31,000 0.70 2.31 31,000 31,000 31,000 100 3,100,000
16/02/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 20,000 400,000,000
15/02/2017 30,300 -0.20 -0.66 30,500 30,500 30,000 5,300 160,590,000
15/02/2017 20,000 13.00 185.71 7,000 20,000 20,000 20,000 400,000,000
14/02/2017 30,500 -0.50 -1.61 31,500 31,500 30,500 3,600 109,800,000
13/02/2017 31,000 0.00 ■■ 0.00 33,000 33,000 31,000 17,800 551,800,000
10/02/2017 31,000 0.20 0.65 30,500 31,400 30,500 12,600 390,600,000
09/02/2017 30,800 -0.20 -0.65 30,500 30,800 30,000 2,600 80,080,000
08/02/2017 31,000 0.00 ■■ 0.00 30,000 31,000 30,000 4,600 142,600,000
07/02/2017 31,000 0.00 ■■ 0.00 30,500 31,000 30,000 10,300 319,300,000
06/02/2017 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
03/02/2017 31,000 -2.00 -6.06 31,000 31,000 31,000 2,109 65,379,000
02/02/2017 33,000 1.00 3.12 34,000 34,000 33,000 300 9,900,000
25/01/2017 32,000 1.00 3.23 31,000 33,900 30,100 1,800 57,600,000
24/01/2017 31,000 0.50 1.64 30,000 31,000 30,000 300 9,300,000
23/01/2017 30,500 0.00 ■■ 0.00 30,600 30,600 30,500 500 15,250,000
20/01/2017 30,500 1.00 3.39 29,000 31,000 29,000 13,001 396,530,500
19/01/2017 29,500 -1.40 -4.53 29,500 29,500 29,500 500 14,750,000
18/01/2017 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 0 0
17/01/2017 30,900 0.90 3.00 30,000 30,900 30,000 10,200 315,180,000
16/01/2017 30,000 -0.30 -0.99 29,600 30,000 29,500 8,600 258,000,000
13/01/2017 30,300 0.80 2.71 30,300 30,300 30,300 100 3,030,000
12/01/2017 29,500 0.00 ■■ 0.00 29,500 30,000 29,500 2,470 72,865,000
11/01/2017 29,500 -0.50 -1.67 29,600 29,600 29,500 3,200 94,400,000
10/01/2017 30,000 0.50 1.69 29,500 30,000 29,500 11,900 357,000,000
09/01/2017 29,500 -0.40 -1.34 29,500 29,500 29,500 4,400 129,800,000
06/01/2017 29,900 0.40 1.36 29,900 29,900 29,900 100 2,990,000
05/01/2017 29,500 -0.50 -1.67 29,500 29,500 29,500 3,900 115,050,000
04/01/2017 30,000 -0.40 -1.32 31,500 31,500 28,100 4,200 126,000,000
03/01/2017 30,400 -1.80 -5.59 29,600 31,000 29,600 6,400 194,560,000
30/12/2016 32,200 2.70 9.15 29,600 32,200 29,500 1,210 38,962,000
29/12/2016 29,500 0.00 ■■ 0.00 29,400 29,500 29,400 13,900 410,050,000
28/12/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 10,600 312,700,000
27/12/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 10,100 297,950,000
26/12/2016 29,500 0.20 0.68 29,800 29,800 29,000 4,900 144,550,000
23/12/2016 29,300 0.30 1.03 29,000 29,300 29,000 1,000 29,300,000
22/12/2016 29,000 -0.40 -1.36 29,200 29,200 29,000 1,600 46,400,000
21/12/2016 29,400 0.40 1.38 29,000 29,500 29,000 10,100 296,940,000
20/12/2016 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 3,000 87,000,000
19/12/2016 29,000 0.30 1.05 29,000 29,000 29,000 100 2,900,000
16/12/2016 28,700 0.20 0.70 28,500 28,900 28,500 8,200 235,340,000
15/12/2016 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 5,400 153,900,000
14/12/2016 28,500 0.20 0.71 28,500 28,500 28,500 100 2,850,000
13/12/2016 28,300 0.20 0.71 28,000 28,300 28,000 23,200 656,560,000
12/12/2016 28,100 -0.10 -0.35 28,100 28,100 28,100 1,900 53,390,000
09/12/2016 28,200 -0.20