Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -38.61 (-3.59%)
  • HNX-Index 226.09 -9.04 (-3.84%)
  • UPCOM-Index 79.89 -2.52 (-3.06%)
CTCP Hàng tiêu dùng Masan
Masan Consumer Corporation
Mã CK:      MCH      80      -9.40 (-11.75%)      (cập nhật 19:00 07/10/2022)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Bất Động Sản
Website: http://www.masanconsumer.com
MCH » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
07/10/2022 80,000 -9.40 -11.75 89,400 88,500 77,900 37,400 2,992,000,000
06/10/2022 89,300 -1.00 -1.12 90,300 90,000 89,300 3,500 312,550,000
05/10/2022 89,500 -0.80 -0.89 90,300 0 0 0 0
04/10/2022 89,500 -2.40 -2.68 91,900 92,000 89,500 6,300 563,850,000
03/10/2022 92,500 -1.00 -1.08 93,500 92,500 90,000 10,400 962,000,000
30/09/2022 93,500 -1.50 -1.60 95,000 94,000 93,000 7,900 738,650,000
29/09/2022 94,100 -1.00 -1.06 95,100 95,900 94,100 1,900 178,790,000
28/09/2022 95,000 0.70 0.74 94,300 95,300 95,000 600 57,000,000
27/09/2022 94,200 -0.70 -0.74 94,900 97,000 94,100 2,100 197,820,000
26/09/2022 94,100 -1.60 -1.70 95,700 95,500 94,100 8,300 781,030,000
23/09/2022 95,700 0.10 0.10 95,600 95,700 95,500 2,700 258,390,000
22/09/2022 95,700 0.10 0.10 95,600 95,700 95,000 10,900 1,043,130,000
21/09/2022 95,700 0.10 0.10 95,600 95,700 95,600 400 38,280,000
20/09/2022 95,600 -0.90 -0.94 96,500 96,000 95,100 2,300 219,880,000
19/09/2022 96,200 -2.20 -2.29 98,400 98,300 96,000 2,800 269,360,000
16/09/2022 98,000 -1.70 -1.73 99,700 99,700 98,000 4,100 401,800,000
15/09/2022 99,000 2.10 2.12 96,900 100,000 99,000 12,500 1,237,500,000
14/09/2022 99,900 0.90 0.90 99,000 99,900 95,500 8,000 799,200,000
13/09/2022 99,000 1.80 1.82 97,200 99,200 96,200 49,100 4,860,900,000
12/09/2022 97,000 -1.40 -1.44 98,400 98,200 97,000 600 58,200,000
09/09/2022 97,200 -0.30 -0.31 97,500 98,900 97,000 1,700 165,240,000
08/09/2022 99,000 3.00 3.03 96,000 99,900 96,100 800 79,200,000
07/09/2022 96,000 -0.10 -0.10 96,100 96,100 96,000 3,400 326,400,000
06/09/2022 96,200 0.20 0.21 96,000 96,200 96,100 2,700 259,740,000
05/09/2022 96,000 -3.00 -3.13 99,000 96,200 96,000 8,100 777,600,000
31/08/2022 99,000 -0.30 -0.30 99,300 99,000 99,000 600 59,400,000
30/08/2022 100,000 4.90 4.90 95,100 100,000 98,000 25,600 2,560,000,000
29/08/2022 98,000 1.80 1.84 96,200 98,000 95,000 5,100 499,800,000
26/08/2022 95,100 -3.10 -3.26 98,200 97,200 95,000 17,500 1,664,250,000
25/08/2022 97,500 -1.30 -1.33 98,800 103,300 97,500 14,300 1,394,250,000
24/08/2022 98,500 1.10 1.12 97,400 99,400 97,500 2,200 216,700,000
23/08/2022 98,000 -1.80 -1.84 99,800 98,000 97,000 2,000 196,000,000
22/08/2022 99,000 -1.00 -1.01 100,000 101,300 99,000 3,800 376,200,000
19/08/2022 101,000 1.00 0.99 100,000 102,000 99,600 4,300 434,300,000
18/08/2022 100,000 -1.80 -1.80 101,800 100,100 100,000 3,300 330,000,000
17/08/2022 100,100 0.00 ■■ 0.00 100,100 102,000 100,100 2,000 200,200,000
16/08/2022 100,100 0.30 0.30 99,800 102,000 100,000 2,500 250,250,000
15/08/2022 100,000 -3.30 -3.30 103,300 103,000 98,200 1,300 130,000,000
12/08/2022 103,500 0.20 0.19 103,300 103,500 103,000 1,400 144,900,000
11/08/2022 104,000 -0.40 -0.38 104,400 104,000 98,100 11,100 1,154,400,000
10/08/2022 102,000 -0.80 -0.78 102,800 104,900 97,700 23,300 2,376,600,000
09/08/2022 103,900 5.60 5.39 98,300 103,900 99,000 28,200 2,929,980,000
08/08/2022 105,500 8.80 8.34 96,700 105,500 95,000 53,200 5,612,600,000
05/08/2022 97,700 2.60 2.66 95,100 97,800 95,100 1,900 185,630,000
04/08/2022 96,000 0.80 0.83 95,200 98,000 94,100 9,000 864,000,000
03/08/2022 94,100 0.70 0.74 93,400 98,900 94,000 7,900 743,390,000
02/08/2022 94,900 3.70 3.90 91,200 94,900 92,500 36,800 3,492,320,000
01/08/2022 92,900 1.00 1.08 91,900 94,900 90,100 8,100 752,490,000
29/07/2022 94,000 1.90 2.02 92,100 94,500 89,100 5,900 554,600,000
28/07/2022 92,000 -2.70 -2.93 94,700 94,000 92,000 3,900 358,800,000
27/07/2022 94,600 0.00 ■■ 0.00 94,600 95,000 91,000 2,000 189,200,000
26/07/2022 94,500 2.70 2.86 91,800 95,000 90,000 13,500 1,275,750,000
25/07/2022 90,000 -2.00 -2.22 92,000 95,200 90,000 17,900 1,611,000,000
22/07/2022 92,000 1.20 1.30 90,800 94,900 91,000 4,600 423,200,000
21/07/2022 92,300 2.60 2.82 89,700 92,300 89,700 22,700 2,095,210,000
20/07/2022 89,800 2.60 2.90 87,200 90,000 88,000 5,800 520,840,000
19/07/2022 88,800 2.90 3.27 85,900 88,900 85,900 4,000 355,200,000
18/07/2022 85,700 -1.10 -1.28 86,800 86,000 85,000 6,500 557,050,000
15/07/2022 86,200 -2.50 -2.90 88,700 90,200 85,000 15,800 1,361,960,000
14/07/2022 84,500 -8.50 -10.06 93,000 92,000 84,500 32,100 2,712,450,000
13/07/2022 92,500 -0.50 -0.54 93,000 93,100 92,500 3,600 333,000,000
12/07/2022 92,500 -0.40 -0.43 92,900 93,000 92,500 3,600 333,000,000
11/07/2022 93,000 -1.20 -1.29 94,200 94,400 92,600 26,100 2,427,300,000
08/07/2022 93,000 -1.20 -1.29 94,200 94,900 93,000 11,900 1,106,700,000
07/07/2022 94,200 -0.40 -0.42 94,600 95,000 93,000 700 65,940,000
06/07/2022 94,600 -0.40 -0.42 95,000 95,000 93,500 600 56,760,000
05/07/2022 95,000 -0.30 -0.32 95,300 95,300 95,000 2,400 228,000,000
04/07/2022 95,500 0.50 0.52 95,000 96,000 95,000 3,100 296,050,000
01/07/2022 95,000 -2.10 -2.21 97,100 95,000 95,000 600 57,000,000
30/06/2022 97,500 -0.50 -0.51 98,000 97,500 97,000 4,400 429,000,000
29/06/2022 97,500 -0.40 -0.41 97,900 98,000 97,500 10,300 1,004,250,000
28/06/2022 97,200 -0.70 -0.72 97,900 102,900 97,000 5,800 563,760,000
27/06/2022 98,000 2.60 2.65 95,400 104,800 95,200 9,300 911,400,000
24/06/2022 97,900 2.40 2.45 95,500 97,900 90,000 3,200 313,280,000
23/06/2022 97,000 -1.00 -1.03 98,000 97,000 95,000 1,400 135,800,000
22/06/2022 97,500 0.10 0.10 97,400 98,000 97,500 28,000 2,730,000,000
21/06/2022 98,700 0.00 ■■ 0.00 98,700 99,900 97,100 5,400 532,980,000
20/06/2022 98,600 0.00 ■■ 0.00 98,600 101,000 96,500 1,800 177,480,000
17/06/2022 98,000 -2.90 -2.96 100,900 99,900 97,000 1,200 117,600,000
16/06/2022 99,900 1.00 1.00 98,900 102,000 98,700 25,200 2,517,480,000
15/06/2022 99,000 -0.70 -0.71 99,700 108,900 97,000 3,400 336,600,000
14/06/2022 99,000 -0.10 -0.10 99,100 102,000 99,000 26,100 2,583,900,000
13/06/2022 98,500 -2.30 -2.34 100,800 100,000 98,500 7,400 728,900,000
10/06/2022 100,000 -1.10 -1.10 101,100 101,200 100,000 1,500 150,000,000
09/06/2022 100,000 -1.00 -1.00 101,000 101,900 100,000 1,700 170,000,000
08/06/2022 101,000 2.80 2.77 98,200 101,100 101,000 25,200 2,545,200,000
07/06/2022 99,000 -0.60 -0.61 99,600 100,000 96,900 6,000 594,000,000
06/06/2022 100,000 0.00 ■■ 0.00 100,000 100,000 99,000 6,200 620,000,000
03/06/2022 100,000 -0.10 -0.10 100,100 100,000 100,000 4,000 400,000,000
02/06/2022 100,000 -0.20 -0.20 100,200 103,000 100,000 10,700 1,070,000,000
01/06/2022 100,900 -0.30 -0.30 101,200 101,000 100,000 8,600 867,740,000
31/05/2022 102,900 1.90 1.85 101,000 113,000 100,300 4,700 483,630,000
30/05/2022 100,500 -1.50 -1.49 102,000 102,500 100,100 5,600 562,800,000
27/05/2022 102,500 -3.20 -3.12 105,700 103,500 101,000 12,400 1,271,000,000
26/05/2022 102,500 -0.20 -0.20 102,700 114,000 102,100 900 92,250,000
25/05/2022 101,300 -0.70 -0.69 102,000 104,900 101,000 1,300 131,690,000
24/05/2022 101,300 -1.30 -1.28 102,600 104,900 101,000 1,600 162,080,000
23/05/2022 103,500 -0.70 -0.68 104,200 104,000 102,000 2,400 248,400,000
20/05/2022 102,700 -0.40 -0.39 103,100 105,000 102,700 1,700 174,590,000
19/05/2022 102,500 0.40 0.39 102,100 104,900 102,000 900 92,250,000
18/05/2022 102,500 1.20 1.17 101,300 105,000 101,000 2,000 205,000,000
17/05/2022 104,000 1.40 1.35 102,600 107,000 101,000 3,200 332,800,000
16/05/2022 102,000 -0.40 -0.39 102,400 108,000 102,000 3,700 377,400,000
13/05/2022 104,900 -4.00 -3.81 108,900 105,000 100,000 2,200 230,780,000
12/05/2022 109,900 1.80 1.64 108,100 111,400 108,000 600 65,940,000
11/05/2022 108,000 1.90 1.76 106,100 111,500 107,000 15,500 1,674,000,000
10/05/2022 105,500 -2.40 -2.27 107,900 106,900 105,500 1,400 147,700,000
09/05/2022 107,800 -0.20 -0.19 108,000 108,000 107,800 400 43,120,000
29/04/2022 109,500 2.30 2.10 107,200 111,500 107,600 2,400 262,800,000
28/04/2022 109,500 2.50 2.28 107,000 111,800 106,700 3,000 328,500,000
27/04/2022 106,000 -1.50 -1.42 107,500 111,800 106,000 1,800 190,800,000
26/04/2022 109,800 0.70 0.64 109,100 109,800 105,900 1,700 186,660,000
25/04/2022 110,500 0.00 ■■ 0.00 110,500 0 0 0 0
23/04/2022 111,000 -0.80 -0.72 111,800 114,000 110,000 6,450 715,950,000
22/04/2022 111,000 -0.80 -0.72 111,800 114,000 110,000 6,450 715,950,000
21/04/2022 111,500 -0.10 -0.09 111,600 114,900 110,500 8,470 944,405,000
20/04/2022 111,000 -2.80 -2.52 113,800 118,000 111,000 6,240 692,640,000
19/04/2022 113,100 -0.50 -0.44 113,600 119,800 113,000 400 45,240,000
18/04/2022 113,000 0.00 ■■ 0.00 113,000 115,900 113,000 1,240 140,120,000
16/04/2022 112,000 -1.50 -1.34 113,500 114,100 112,000 600 67,200,000
15/04/2022 112,000 -1.50 -1.34 113,500 114,100 112,000 6,000 672,000,000
14/04/2022 113,900 1.80 1.58 112,100 114,000 112,000 6,100 694,790,000
13/04/2022 112,000 0.30 0.27 111,700 113,900 112,000 11,900 1,332,800,000
12/04/2022 112,300 -0.60 -0.53 112,900 113,000 111,200 11,500 1,291,450,000
08/04/2022 112,200 -1.20 -1.07 113,400 114,000 112,100 3,700 415,140,000
07/04/2022 114,000 0.40 0.35 113,600 114,000 113,000 11,000 1,254,000,000
06/04/2022 114,800 1.00 0.87 113,800 116,000 112,000 1,800 206,640,000
05/04/2022 115,400 0.50 0.43 114,900 115,800 113,500 68,200 7,870,280,000
04/04/2022 115,000 1.00 0.87 114,000 115,000 113,500 76,000 8,740,000,000
01/04/2022 114,900 2.20 1.91 112,700 115,000 111,100 3,900 448,110,000
31/03/2022 115,700 1.40 1.21 114,300 115,900 111,000 6,600 763,620,000
30/03/2022 113,500 0.00 ■■ 0.00 113,500 117,000 113,000 12,400 1,407,400,000
29/03/2022 113,100 1.30 1.15 111,800 114,900 111,000 32,600 3,687,060,000
28/03/2022 112,000 0.00 ■■ 0.00 112,000 112,100 111,700 10,300 1,153,600,000
25/03/2022 112,000 -2.00 -1.79 114,000 112,000 112,000 3,100 347,200,000
24/03/2022 114,800 2.60 2.26 112,200 117,000 111,700 17,500 2,009,000,000
23/03/2022 117,000 7.40 6.32 109,600 117,000 109,600 101,400 11,863,800,000
22/03/2022 110,000 0.20 0.18 109,800 111,000 109,000 17,500 1,925,000,000
21/03/2022 109,100 -0.40 -0.37 109,500 111,000 109,100 1,800 196,380,000
18/03/2022 110,000 0.90 0.82 109,100 110,000 109,000 4,400 484,000,000
17/03/2022 109,000 -0.40 -0.37 109,400 109,500 109,000 2,300 250,700,000
16/03/2022 109,700 0.60 0.55 109,100 109,700 108,600 11,200 1,228,640,000
15/03/2022 109,800 0.50 0.46 109,300 110,000 108,600 1,700 186,660,000
14/03/2022 110,900 0.20 0.18 110,700 111,000 108,600 7,400 820,660,000
11/03/2022 111,000 0.90 0.81 110,100 114,000 110,000 6,700 743,700,000
10/03/2022 111,000 1.20 1.08 109,800 111,000 109,800 10,500 1,165,500,000
09/03/2022 110,000 -0.30 -0.27 110,300 111,000 109,000 9,600 1,056,000,000
08/03/2022 109,500 -1.70 -1.55 111,200 111,300 109,500 12,900 1,412,550,000
07/03/2022 111,400 0.00 ■■ 0.00 111,400 111,500 110,500 9,100 1,013,740,000
04/03/2022 111,200 -0.30 -0.27 111,500 111,500 111,200 10,700 1,189,840,000
03/03/2022 111,300 0.50 0.45 110,800 111,800 111,200 2,600 289,380,000
02/03/2022 110,400 -1.60 -1.45 112,000 112,000 110,000 9,500 1,048,800,000
01/03/2022 111,800 -0.20 -0.18 112,000 112,000 111,800 1,200 134,160,000
28/02/2022 112,100 0.00 ■■ 0.00 112,100 114,000 110,800 2,800 313,880,000
25/02/2022 112,000 1.20 1.07 110,800 112,900 111,800 3,200 358,400,000
24/02/2022 112,500 1.20 1.07 111,300 112,500 110,000 8,900 1,001,250,000
23/02/2022 111,300 -0.10 -0.09 111,400 111,400 111,200 900 100,170,000
22/02/2022 112,000 -0.10 -0.09 112,100 112,100 110,200 3,500 392,000,000
21/02/2022 112,000 -1.30 -1.16 113,300 114,000 112,000 5,900 660,800,000
18/02/2022 113,800 1.80 1.58 112,000 113,800 112,000 2,600 295,880,000
17/02/2022 113,500 2.00 1.76 111,500 115,400 111,200 5,300 601,550,000
16/02/2022 113,900 2.60 2.28 111,300 114,000 111,200 9,500 1,082,050,000
15/02/2022 110,000 -1.90 -1.73 111,900 114,900 110,000 20,000 2,200,000,000
14/02/2022 112,400 0.10 0.09 112,300 112,400 111,700 3,100 348,440,000
11/02/2022 112,000 0.00 ■■ 0.00 112,000 116,800 112,000 4,200 470,400,000
10/02/2022 114,000 2.00 1.75 112,000 114,000 111,800 23,000 2,622,000,000
09/02/2022 115,000 -0.90 -0.78 115,900 115,800 111,800 15,800 1,817,000,000
08/02/2022 117,000 4.20 3.59 112,800 119,700 110,000 18,000 2,106,000,000
07/02/2022 111,100 0.80 0.72 110,300 119,500 111,100 11,600 1,288,760,000
28/01/2022 110,100 0.60 0.54 109,500 111,500 110,000 19,300 2,124,930,000
27/01/2022 109,900 -0.70 -0.64 110,600 110,600 109,000 12,600 1,384,740,000
26/01/2022 110,000 -1.40 -1.27 111,400 111,400 110,000 19,600 2,156,000,000
25/01/2022 110,800 -1.40 -1.26 112,200 112,500 110,500 13,700 1,517,960,000
24/01/2022 112,000 -1.40 -1.25 113,400 113,400 110,000 10,600 1,187,200,000
21/01/2022 113,500 0.30 0.26 113,200 113,500 113,100 6,600 749,100,000
20/01/2022 113,500 0.80 0.70 112,700 113,700 112,900 6,100 692,350,000
19/01/2022 113,000 -0.10 -0.09 113,100 113,000 112,500 4,900 553,700,000
18/01/2022 113,000 0.20 0.18 112,800 114,000 112,500 2,900 327,700,000
17/01/2022 112,400 -0.60 -0.53 113,000 115,000 112,400 2,900 325,960,000
14/01/2022 113,000 -0.20 -0.18 113,200 113,000 112,800 5,800 655,400,000
13/01/2022 115,600 0.50 0.43 115,100 116,000 113,000 4,900 566,440,000
12/01/2022 114,900 1.70 1.48 113,200 117,300 114,700 1,600 183,840,000
11/01/2022 113,000 -2.40 -2.12 115,400 116,000 112,900 15,400 1,740,200,000
10/01/2022 115,000 -2.20 -1.91 117,200 117,200 115,000 3,600 414,000,000
07/01/2022 117,200 -0.10 -0.09 117,300 117,200 117,000 1,100 128,920,000
06/01/2022 117,000 -1.10 -0.94 118,100 119,900 116,500 1,400 163,800,000
05/01/2022 120,000 3.00 2.50 117,000 120,000 117,000 23,500 2,820,000,000
04/01/2022 117,700 3.30 2.80 114,400 117,700 116,300 31,600 3,719,320,000
31/12/2021 113,900 2.60 2.28 113,900 117,000 114,000 21,500 2,448,850,000
30/12/2021 112,900 -1.90 -1.68 114,800 118,900 112,900 4,500 508,050,000
29/12/2021 114,000 0.20 0.18 113,800 119,000 113,300 10,200 1,162,800,000
22/12/2021 115,000 -0.40 -0.35 115,400 115,000 114,000 500 57,500,000
21/12/2021 115,800 3.00 2.59 112,800 116,500 112,800 26,600 3,080,280,000
20/12/2021 113,300 -0.10 -0.09 113,400 113,300 112,500 5,400 611,820,000
17/12/2021 113,300 0.10 0.09 113,200 114,000 112,500 3,200 362,560,000
16/12/2021 113,000 -0.40 -0.35 113,400 114,000 113,000 4,800 542,400,000
15/12/2021 114,500 1.20 1.05 113,300 114,500 113,200 800 91,600,000
14/12/2021 113,000 -0.10 -0.09 113,100 115,500 113,000 3,300 372,900,000
13/12/2021 113,100 -0.10 -0.09 113,200 114,000 113,000 7,900 893,490,000
10/12/2021 113,100 -0.80 -0.71 113,900 114,500 113,100 3,300 373,230,000
09/12/2021 114,800 1.70 1.48 113,100 116,500 113,000 9,100 1,044,680,000
08/12/2021 115,000 0.80 0.70 114,200 115,000 113,000 4,400 506,000,000
07/12/2021 113,000 -0.30 -0.27 113,300 116,900 113,000 4,200 474,600,000
06/12/2021 116,900 3.00 2.57 113,900 119,800 112,500 10,300 1,204,070,000
03/12/2021 115,000 -0.30 -0.26 115,300 119,900 113,000 6,900 793,500,000
02/12/2021 115,000 -2.10 -1.83 117,100 120,000 114,400 22,800 2,622,000,000
01/12/2021 117,500 -1.50 -1.28 119,000 119,900 117,000 5,100 599,250,000
30/11/2021 117,900 -8.90 -7.55 126,800 121,900 116,100 18,000 2,122,200,000
29/11/2021 118,000 1.10 0.93 116,900 133,000 117,200 32,200 3,799,600,000
26/11/2021 117,200 -0.10 -0.09 117,300 117,200 116,000 500 58,600,000
25/11/2021 117,900 0.90 0.76 117,000 118,500 117,000 4,200 495,180,000
24/11/2021 116,000 0.70 0.60 115,300 118,500 116,000 6,300 730,800,000
23/11/2021 118,800 4.00 3.37 114,800 118,900 112,300 11,900 1,413,720,000
22/11/2021 113,500 -3.50 -3.08 117,000 118,000 113,300 10,800 1,225,800,000
19/11/2021 116,500 -2.20 -1.89 118,700 118,500 116,500 11,100 1,293,150,000
18/11/2021 118,000 -1.00 -0.85 119,000 120,000 118,000 3,100 365,800,000
17/11/2021 118,500 -1.10 -0.93 119,600 121,000 118,000 9,400 1,113,900,000
16/11/2021 118,900 -1.50 -1.26 120,400 121,000 118,800 10,200 1,212,780,000
15/11/2021 121,400 1.20 0.99 120,200 122,000 120,000 16,400 1,990,960,000
12/11/2021 121,800 0.70 0.57 121,100 121,800 120,000 5,900 718,620,000
11/11/2021 121,000 -2.00 -1.65 123,000 122,700 121,000 4,300 520,300,000
10/11/2021 122,400 -0.80 -0.65 123,200 124,000 122,300 2,600 318,240,000
09/11/2021 123,000 1.50 1.22 121,500 123,500 122,500 46,800 5,756,400,000
08/11/2021 122,500 0.80 0.65 121,700 122,500 121,000 45,400 5,561,500,000
05/11/2021 121,800 0.10 0.08 121,700 122,000 121,500 5,200 633,360,000
04/11/2021 122,000 0.20 0.16 121,800 122,000 121,000 640 78,080,000
03/11/2021 121,100 -0.90 -0.74 122,000 122,500 121,100 16,800 2,034,480,000
02/11/2021 122,000 -0.80 -0.66 122,800 125,200 121,600 11,200 1,366,400,000
01/11/2021 121,900 -1.30 -1.07 123,200 125,400 121,600 16,700 2,035,730,000
29/10/2021 124,400 1.50 1.21 122,900 124,900 122,200 6,000 746,400,000
28/10/2021 123,500 1.30 1.05 122,200 123,500 122,000 13,700 1,691,950,000
27/10/2021 122,000 0.50 0.41 121,500 123,000 122,000 320 39,040,000
26/10/2021 123,000 0.20 0.16 122,800 124,000 120,000 2,400 295,200,000
25/10/2021 123,000 0.90 0.73 122,100 123,700 121,000 1,400 172,200,000
22/10/2021 121,100 0.90 0.74 120,200 124,200 121,100 600 72,660,000
21/10/2021 120,900 -1.50 -1.24 122,400 122,400 117,000 4,700 568,230,000
20/10/2021 122,000 -0.30 -0.25 122,300 124,900 121,900 1,800 219,600,000
19/10/2021 122,800 1.30 1.06 121,500 123,500 121,500 2,700 331,560,000
18/10/2021 121,500 0.00 ■■ 0.00 121,500 121,500 121,500 4,200 510,300,000
15/10/2021 121,000 -1.10 -0.91 122,100 122,000 121,000 2,100 254,100,000
14/10/2021 122,000 -0.50 -0.41 122,500 122,500 122,000 4,500 549,000,000
13/10/2021 122,000 -0.50 -0.41 122,500 122,800 122,000 5,400 658,800,000
12/10/2021 125,000 2.60 2.08 122,400 125,500 122,000 9,900 1,237,500,000
11/10/2021 124,700 -0.40 -0.32 125,100 125,700 122,100 8,700 1,084,890,000
08/10/2021 125,500 -2.30 -1.83 127,800 125,500 123,800 13,300 1,669,150,000
07/10/2021 123,000 0.80 0.65 122,200 139,800 122,300 4,700 578,100,000
06/10/2021 122,100 -0.10 -0.08 122,200 123,300 122,000 6,400 781,440,000
05/10/2021 123,100 0.80 0.65 122,300 123,100 121,800 6,500 800,150,000
04/10/2021 122,400 0.20 0.16 122,700 122,400 122,200 3,500 428,400,000
01/10/2021 122,000 -0.70 -0.57 122,700 122,800 122,000 3,000 366,000,000
30/09/2021 123,900 0.60 0.48 123,300 124,800 121,100 4,600 569,940,000
29/09/2021 123,500 -0.60 -0.49 124,100 124,600 121,100 4,000 494,000,000
28/09/2021 124,300 -0.10 -0.08 124,500 125,000 124,000 2,100 261,030,000
27/09/2021 123,500 -1.00 -0.81 124,500 126,500 123,500 2,800 345,800,000
24/09/2021 124,800 1.50 1.20 123,300 125,500 124,000 8,500 1,060,800,000
23/09/2021 123,400 -0.20 -0.16 123,600 123,500 123,000 4,400 542,960,000
22/09/2021 123,500 0.40 0.32 123,100 125,000 123,000 4,500 555,750,000
21/09/2021 123,500 -1.30 -1.05 124,800 124,900 120,200 5,200 642,200,000
20/09/2021 125,000 -0.30 -0.24 125,300 127,000 124,000 5,500 687,500,000
17/09/2021 125,000 -0.70 -0.56 125,700 126,800 125,000 12,600 1,575,000,000
16/09/2021 125,000 -0.90 -0.72 125,900 127,700 125,000 9,000 1,125,000,000
15/09/2021 126,000 0.00 ■■ 0.00 126,000 126,000 125,500 14,000 1,764,000,000
14/09/2021 125,100 -0.20 -0.16 125,300 127,000 125,000 7,600 950,760,000
13/09/2021 126,900 1.70 1.34 125,200 129,200 123,600 1,100 139,590,000
10/09/2021 125,500 0.00 ■■ 0.00 125,500 125,900 124,000 11,500 1,443,250,000
09/09/2021 125,500 -0.50 -0.40 126,000 127,600 124,200 3,000 376,500,000
08/09/2021 126,000 0.20 0.16 125,800 127,600 125,100 5,800 730,800,000
07/09/2021 127,700 1.60 1.25 126,100 127,900 125,000 7,600 970,520,000
06/09/2021 125,000 0.00 ■■ 0.00 125,000 131,900 125,000 34,000 4,250,000,000
01/09/2021 126,800 -1.10 -0.87 127,900 129,300 124,900 16,300 2,066,840,000
31/08/2021 129,900 0.60 0.46 129,300 130,900 125,000 37,300 4,845,270,000
30/08/2021 128,000 -1.40 -1.09 129,400 132,300 128,000 33,800 4,326,400,000
27/08/2021 130,000 0.60 0.46 129,400 130,000 128,300 4,800 624,000,000
26/08/2021 130,000 -1.20 -0.92 131,200 131,200 127,200 2,400 312,000,000
25/08/2021 127,100 2.00 1.57 125,100 132,300 127,000 27,000 3,431,700,000
24/08/2021 128,600 2.90 2.26 125,700 128,600 124,900 75,900 9,760,740,000
23/08/2021 125,600 -0.30 -0.24 125,900 128,600 125,100 2,500 314,000,000
20/08/2021 128,500 0.20 0.16 128,300 128,500 125,100 17,500 2,248,750,000
19/08/2021 128,500 0.20 0.16 128,300 128,500 128,300 3,100 398,350,000
18/08/2021 128,500 2.70 2.10 125,800 130,000 125,300 43,500 5,589,750,000
17/08/2021 126,800 0.40 0.32 126,400 127,000 125,000 3,700 469,160,000
16/08/2021 127,500 2.40 1.88 125,100 128,000 125,000 68,700 8,759,250,000
13/08/2021 125,000 -2.80 -2.24 127,800 128,100 120,000 47,700 5,962,500,000
12/08/2021 128,100 -0.50 -0.39 128,600 128,300 126,100 500 64,050,000
11/08/2021 128,500 0.50 0.39 128,000 129,000 128,000 7,300 938,050,000
10/08/2021 127,500 1.70 1.33 125,800 129,000 127,000 29,700 3,786,750,000
09/08/2021 127,800 0.20 0.16 127,600 127,800 125,000 7,800 996,840,000
06/08/2021 126,000 0.80 0.63 125,200 129,000 126,000 35,600 4,485,600,000
05/08/2021 125,000 -0.10 -0.08 125,100 128,900 125,000 29,900 3,737,500,000
04/08/2021 126,000 0.20 0.16 125,800 127,900 125,000 62,900 7,925,400,000
03/08/2021 125,900 -1.30 -1.03 127,200 127,000 124,000 6,400 805,760,000
02/08/2021 126,900 0.70 0.55 126,200 128,500 126,900 7,100 900,990,000
30/07/2021 126,000 4.80 3.81 121,200 129,000 121,200 26,000 3,276,000,000
29/07/2021 125,400 6.90 5.50 118,500 128,500 119,900 17,000 2,131,800,000
28/07/2021 119,900 2.10 1.75 117,800 120,000 118,000 10,800 1,294,920,000
27/07/2021 118,300 2.30 1.94 116,000 118,300 115,000 39,900 4,720,170,000
26/07/2021 116,800 0.90 0.77 116,000 117,900 113,100 14,900 1,740,320,000
23/07/2021 116,000 0.00 ■■ 0.00 116,000 116,000 115,000 7,200 835,200,000
22/07/2021 116,000 -0.70 -0.60 116,700 116,000 115,900 16,100 1,867,600,000
21/07/2021 116,000 -1.70 -1.47 117,700 117,500 114,000 8,800 1,020,800,000
20/07/2021 117,600 3.50 2.98 114,100 119,000 117,000 1,600 188,160,000
19/07/2021 114,000 -1.80 -1.58 115,800 115,000 113,100 29,000 3,306,000,000
16/07/2021 115,700 0.00 ■■ 0.00 115,700 118,200 115,500 1,700 196,690,000
15/07/2021 116,000 0.30 0.26 115,700 119,300 115,000 800 92,800,000
14/07/2021 114,000 -4.20 -3.68 118,200 117,900 113,500 7,900 900,600,000
13/07/2021 117,900 3.50 2.97 114,400 131,500 114,400 4,500 530,550,000
12/07/2021 116,400 -0.50 -0.43 116,900 120,000 112,000 16,000 1,862,400,000
09/07/2021 117,000 1.90 1.62 115,100 119,900 115,100 3,400 397,800,000
08/07/2021 115,500 2.50 2.16 113,000 115,900 114,000 10,700 1,235,850,000
07/07/2021 113,000 0.00 ■■ 0.00 113,000 114,000 112,800 29,300 3,310,900,000
06/07/2021 113,000 0.00 ■■ 0.00 113,000 113,500 113,000 36,600 4,135,800,000
05/07/2021 112,900 -0.30 -0.27 113,200 114,200 112,900 36,700 4,143,430,000
02/07/2021 113,000 -1.10 -0.97 114,100 114,100 113,000 58,200 6,576,600,000
01/07/2021 114,000 0.60 0.53 113,400 115,000 114,000 9,000 1,026,000,000
30/06/2021 114,900 0.50 0.44 114,400 115,000 113,000 14,900 1,712,010,000
29/06/2021 114,200 0.00 ■■ 0.00 114,200 130,500 114,000 8,300 947,860,000
28/06/2021 114,500 0.90 0.79 113,600 115,500 113,000 3,500 400,750,000
25/06/2021 113,200 -0.90 -0.80 114,100 114,500 113,200 5,400 611,280,000
24/06/2021 113,100 -0.20 -0.18 113,300 115,000 113,000 1,900 214,890,000
23/06/2021 113,000 0.40 0.35 112,600 114,000 112,600 2,000 226,000,000
22/06/2021 112,500 -1.00 -0.89 113,500 113,600 112,500 7,200 810,000,000
21/06/2021 114,000 -0.90 -0.79 114,900 114,800 112,000 2,400 273,600,000
18/06/2021 114,700 -0.30 -0.26 115,000 115,500 114,700 42,700 4,897,690,000
17/06/2021 115,000 -0.10 -0.09 115,100 115,900 114,800 11,400 1,311,000,000
16/06/2021 115,500 0.70 0.61 114,800 115,500 115,000 8,800 1,016,400,000
15/06/2021 115,000 0.80 0.70 114,200 115,000 114,000 22,000 2,530,000,000
14/06/2021 114,000 1.70 1.49 112,300 114,800 112,300 17,600 2,006,400,000
11/06/2021 112,300 0.40 0.36 111,900 114,000 112,000 2,500 280,750,000
10/06/2021 112,000 0.50 0.45 111,500 114,700 111,500 1,400 156,800,000
09/06/2021 111,500 -3.10 -2.78 114,600 114,600 110,100 2,000 223,000,000
08/06/2021 114,800 -0.10 -0.09 114,900 116,000 110,800 1,600 183,680,000
07/06/2021 114,900 -0.20 -0.17 115,100 115,100 114,900 26,300 3,021,870,000
04/06/2021 115,000 0.10 0.09 114,900 115,500 115,000 24,500 2,817,500,000
03/06/2021 116,500 -0.30 -0.26 116,800 116,500 114,000 42,500 4,951,250,000
02/06/2021 117,000 1.80 1.54 115,200 117,000 115,000 7,200 842,400,000
01/06/2021 115,000 1.60 1.39 113,400 118,500 115,000 35,500 4,082,500,000
31/05/2021 118,000 2.00 1.69 116,700 119,300 116,600 40,000 4,720,000,000
28/05/2021 116,400 -0.30 -0.26 116,700 117,000 115,000 7,900 919,560,000
27/05/2021 116,000 -1.30 -1.12 117,300 118,000 115,000 18,000 2,088,000,000
26/05/2021 116,500 -2.30 -1.97 118,800 119,000 116,500 11,600 1,351,400,000
25/05/2021 117,500 -2.00 -1.70 119,500 120,000 117,500 49,900 5,863,250,000
24/05/2021 118,800 0.00 ■■ 0.00 118,800 135,000 118,000 36,000 4,276,800,000
21/05/2021 118,100 1.40 1.19 116,700 119,000 116,900 20,000 2,362,000,000
20/05/2021 116,900 1.20 1.03 115,700 117,000 116,200 5,100 596,190,000
19/05/2021 116,200 3.00 2.58 113,200 119,000 114,000 35,700 4,148,340,000
18/05/2021 113,500 0.40 0.35 113,100 114,000 111,000 8,200 930,700,000
17/05/2021 113,000 1.90 1.68 111,100 114,000 112,000 48,300 5,457,900,000
14/05/2021 111,100 1.30 1.17 109,800 113,000 109,900 6,500 722,150,000
13/05/2021 110,000 0.90 0.82 109,100 110,900 108,500 37,200 4,092,000,000
12/05/2021 109,000 -0.10 -0.09 109,100 111,000 108,500 22,400 2,441,600,000
11/05/2021 109,400 0.40 0.37 109,000 111,000 109,000 3,800 415,720,000
10/05/2021 109,000 0.00 ■■ 0.00 109,000 109,000 109,000 400 43,600,000
07/05/2021 109,000 0.90 0.83 108,100 110,000 108,000 14,200 1,547,800,000
06/05/2021 108,400 0.50 0.46 107,900 109,000 108,000 30,200 3,273,680,000
05/05/2021 107,800 0.00 ■■ 0.00 107,800 108,200 107,000 30,400 3,277,120,000
04/05/2021 108,400 1.40 1.29 107,000 108,400 108,400 100 10,840,000
29/04/2021 108,000 2.60 2.41 105,400 109,900 105,100 3,200 345,600,000
28/04/2021 105,500 0.10 0.09 105,400 105,500 105,000 9,200 970,600,000
27/04/2021 105,000 0.30 0.29 104,700 106,000 105,000 15,500 1,627,500,000
26/04/2021 106,000 0.90 0.85 105,100 110,000 104,200 23,600 2,501,600,000
23/04/2021 106,000 1.00 0.94 105,000 107,000 105,000 27,400 2,904,400,000
22/04/2021 105,000 -2.60 -2.48 107,600 105,500 102,200 61,200 6,426,000,000
20/04/2021 107,000 0.50 0.47 106,500 108,500 106,500 11,900 1,273,300,000
19/04/2021 108,500 2.50 2.30 106,000 109,100 105,000 47,100 5,110,350,000
16/04/2021 106,000 0.60 0.57 105,400 107,000 105,000 24,700 2,618,200,000
15/04/2021 105,500 0.50 0.47 105,000 107,600 105,000 69,400 7,321,700,000
14/04/2021 104,200 1.10 1.06 103,100 105,800 101,200 84,500 8,804,900,000
13/04/2021 102,900 -0.30 -0.29 103,200 103,600 102,400 20,300 2,088,870,000
12/04/2021 104,000 1.40 1.35 102,600 104,000 102,200 34,700 3,608,800,000
09/04/2021 101,300 0.10 0.10 101,200 103,000 100,100 26,000 2,633,800,000
08/04/2021 101,900 0.20 0.20 101,700 103,000 101,000 18,300 1,864,770,000
07/04/2021 102,000 0.10 0.10 101,900 103,500 101,000 14,000 1,428,000,000
06/04/2021 101,800 -0.60 -0.59 102,400 103,400 101,700 15,400 1,567,720,000
05/04/2021 102,000 -1.00 -0.98 100,800 106,000 101,200 16,600 1,693,200,000
02/04/2021 102,000 1.20 1.18 100,800 110,000 101,400 15,800 1,611,600,000
01/04/2021 102,800 2.40 2.33 100,400 104,900 100,500 14,700 1,511,160,000
31/03/2021 101,000 0.90 0.89 100,100 104,000 100,000 33,500 3,383,500,000
30/03/2021 100,200 -3.60 -3.59 103,800 102,400 100,000 60,700 6,082,140,000
29/03/2021 102,500 0.10 0.10 102,400 110,000 100,000 27,100 2,777,750,000
26/03/2021 104,500 -4.90 -4.69 109,400 108,100 100,000 41,800 4,368,100,000
25/03/2021 108,000 3.70 3.43 104,300 112,400 106,000 97,100 10,486,800,000
24/03/2021 105,000 2.30 2.19 102,700 105,000 101,000 87,700 9,208,500,000
23/03/2021 102,700 1.30 1.27 101,400 104,000 101,400 31,500 3,235,050,000
22/03/2021 101,400 1.40 1.38 100,000 103,000 100,400 19,400 1,967,160,000
19/03/2021 100,500 1.50 1.49 99,000 101,000 99,000 51,300 5,155,650,000
18/03/2021 99,200 0.50 0.50 98,700 99,500 98,800 34,200 3,392,640,000
17/03/2021 98,800 0.00 ■■ 0.00 98,800 98,800 98,500 14,500 1,432,600,000
16/03/2021 98,900 0.40 0.40 98,500 99,000 98,000 33,300 3,293,370,000
15/03/2021 98,500 0.40 0.41 98,100 99,000 97,000 24,700 2,432,950,000
12/03/2021 98,100 0.70 0.71 97,400 99,000 97,400 44,100 4,326,210,000
11/03/2021 97,200 -0.40 -0.41 97,600 97,700 97,200 29,300 2,847,960,000
10/03/2021 97,600 -0.20 -0.20 97,800 97,900 97,400 16,000 1,561,600,000
09/03/2021 98,000 -0.80 -0.82 98,800 98,500 97,300 75,200 7,369,600,000
08/03/2021 98,000 3.40 3.47 94,600 104,000 96,000 59,100 5,791,800,000
05/03/2021 94,700 -0.20 -0.21 94,900 98,000 94,000 49,100 4,649,770,000
04/03/2021 94,900 -1.10 -1.16 96,000 95,200 94,700 22,700 2,154,230,000
03/03/2021 95,800 1.10 1.15 94,700 105,000 95,000 23,300 2,232,140,000
02/03/2021 94,000 -1.20 -1.28 95,200 95,100 94,000 25,000 2,350,000,000
01/03/2021 95,200 0.60 0.63 94,600 95,400 94,600 16,400 1,561,280,000
26/02/2021 94,700 -0.10 -0.11 94,800 94,800 94,500 19,500 1,846,650,000
25/02/2021 94,700 0.10 0.11 94,600 96,000 94,500 17,900 1,695,130,000
24/02/2021 94,600 -0.30 -0.32 94,900 95,000 94,200 24,600 2,327,160,000
23/02/2021 94,400 -0.60 -0.64 95,000 95,200 94,400 22,600 2,133,440,000
22/02/2021 95,000 0.00 ■■ 0.00 95,000 95,500 94,500 15,800 1,501,000,000
19/02/2021 95,000 -0.10 -0.11 95,100 95,000 95,000 15,100 1,434,500,000
18/02/2021 95,000 0.90 0.95 94,100 95,900 94,500 28,100 2,669,500,000
17/02/2021 94,400 1.00 1.06 93,400 94,400 93,200 15,500 1,463,200,000
09/02/2021 93,000 -0.10 -0.11 93,100 93,800 93,000 18,300 1,701,900,000
08/02/2021 93,000 -0.20 -0.22 93,900 94,900 92,000 55,800 5,189,400,000
05/02/2021 93,200 -0.70 -0.75 93,900 93,500 92,900 21,500 2,003,800,000
05/01/2021 95,000 0.40 0.42 94,600 95,000 94,500 16,500 1,567,500,000
04/01/2021 94,500 1.90 2.01 92,600 95,000 94,300 18,700 1,767,150,000
31/12/2020 93,000 1.00 1.08 92,000 93,200 92,000 69,700 6,482,100,000
30/12/2020 91,500 -0.30 -0.33 91,800 92,800 91,500 23,700 2,168,550,000
29/12/2020 92,000 0.10 0.11 91,900 92,000 91,200 3,470 319,240,000
28/12/2020 91,500 -0.10 -0.11 91,600 93,400 91,400 6,230 570,045,000
27/12/2020 91,400 -0.20 -0.22 91,600 92,000 91,400 840 76,776,000
25/12/2020 91,400 -0.20 -0.22 91,600 92,000 91,400 840 76,776,000
24/12/2020 92,000 0.30 0.33 91,700 92,900 91,100 1,310 120,520,000
23/12/2020 91,500 -0.30 -0.33 91,800 91,800 91,500 3,050 279,075,000
22/12/2020 92,000 0.20 0.22 91,800 92,000 91,100 5,780 531,760,000
21/12/2020 91,400 -0.50 -0.55 91,900 93,000 91,000 1,730 158,122,000
20/12/2020 91,800 -0.60 -0.65 92,400 93,500 91,000 6,870 630,666,000
18/12/2020 91,800 -0.60 -0.65 92,400 93,500 91,000 6,870 630,666,000
17/12/2020 92,800 0.00 ■■ 0.00 92,800 92,800 91,100 4,810 446,368,000
16/12/2020 93,000 -0.20 -0.22 93,200 93,200 92,000 2,510 233,430,000
15/12/2020 93,100 -0.30 -0.32 93,400 93,500 93,000 3,560 331,436,000
14/12/2020 93,300 -0.20 -0.21 93,500 94,000 93,000 2,170 202,461,000
13/12/2020 93,300 -0.40 -0.43 93,700 93,700 93,200 2,030 189,399,000
11/12/2020 93,300 -0.40 -0.43 93,700 93,700 93,200 2,030 189,399,000
10/12/2020 93,500 -0.50 -0.53 94,000 94,000 93,500 4,620 431,970,000
09/12/2020 94,100 0.20 0.21 93,900 94,300 93,900 9,960 937,236,000
08/12/2020 93,800 0.10 0.11 93,700 94,000 93,500 4,760 446,488,000
07/12/2020 93,500 0.10 0.11 93,400 94,000 93,100 3,260 304,810,000
04/12/2020 93,500 0.50 0.53 93,000 93,500 93,000 19,000 1,776,500,000
03/12/2020 93,000 0.00 ■■ 0.00 93,000 93,200 93,000 5,370 499,410,000
02/12/2020 93,200 1.40 1.50 91,800 93,200 92,600 9,840 917,088,000
01/12/2020 92,500 1.10 1.19 91,400 93,000 90,000 10,420 963,850,000
30/11/2020 91,100 -2.60 -2.85 93,700 93,500 90,600 101,300 9,228,430,000
27/11/2020 93,500 1.80 1.93 91,700 94,500 92,500 158,700 14,838,450,000
26/11/2020 92,100 2.40 2.61 89,700 92,300 89,700 110,500 10,177,050,000
25/11/2020 90,000 0.80 0.89 89,200 90,100 89,000 59,700 5,373,000,000
24/11/2020 90,000 1.40 1.56 88,600 90,100 88,500 108,800 9,792,000,000
23/11/2020 88,900 0.00 ■■ 0.00 88,900 89,000 87,000 92,400 8,214,360,000
20/11/2020 88,900 2.50 2.81 86,400 89,400 86,000 94,000 8,356,600,000
19/11/2020 87,400 3.10 3.55 84,300 88,000 84,000 122,400 10,697,760,000
18/11/2020 85,000 4.40 5.18 80,600 85,500 81,000 19,010 1,615,850,000
17/11/2020 81,500 2.20 2.70 79,300 81,900 78,800 173,600 14,148,400,000
16/11/2020 79,200 -0.50 -0.63 79,700 80,000 78,500 5,530 437,976,000
13/11/2020 79,500 -0.60 -0.75 80,100 80,500 79,100 3,660 290,970,000
12/11/2020 80,200 -0.20 -0.25 80,400 80,500 79,500 4,310 345,662,000
11/11/2020 80,300 0.20 0.25 80,100 81,000 78,000 5,850 469,755,000
10/11/2020 80,200 2.50 3.12 77,700 81,000 78,900 12,360 991,272,000
09/11/2020 78,900 2.80 3.55 76,100 79,000 76,000 12,960 1,022,544,000
06/11/2020 76,300 0.90 1.18 75,400 76,400 75,400 7,550 576,065,000
05/11/2020 75,400 0.40 0.53 75,000 75,600 75,000 42,500 3,204,500,000
04/11/2020 75,400 1.40 1.86 74,000 76,000 73,900 9,840 741,936,000
03/11/2020 74,000 -0.10 -0.14 74,100 74,500 73,800 3,670 271,580,000
02/11/2020 73,800 0.70 0.95 73,100 75,000 72,900 7,530 555,714,000
30/10/2020 73,000 0.60 0.82 72,400 73,500 72,500 45,600 3,328,800,000
29/10/2020 72,200 -0.40 -0.55 72,600 72,600 72,000 89,100 6,433,020,000
28/10/2020 72,500 -4.70 -6.48 77,200 77,200 70,000 164,800 11,948,000,000
27/10/2020 76,500 -1.30 -1.70 77,800 77,900 76,100 2,560 195,840,000
26/10/2020 77,900 0.40 0.51 77,500 78,000 77,500 1,780 138,662,000
23/10/2020 78,000 0.70 0.90 77,300 78,000 77,000 4,520 352,560,000
22/10/2020 77,500 0.00 ■■ 0.00 77,500 77,500 77,100 1,460 113,150,000
21/10/2020 77,000 0.70 0.91 76,300 78,500 77,000 28,300 2,179,100,000
20/10/2020 77,000 -1.00 -1.30 78,000 77,000 75,800 900 69,300,000
19/10/2020 77,500 0.50 0.65 77,000 78,200 77,500 1,700 131,750,000
16/10/2020 77,000 0.30 0.39 76,700 77,400 76,000 11,930 918,610,000
15/10/2020 76,400 -0.10 -0.13 76,500 77,500 75,900 71,000 5,424,400,000
14/10/2020 76,400 0.20 0.26 76,200 78,000 75,000 4,300 328,520,000
13/10/2020 76,000 0.10 0.13 75,900 76,400 75,500 59,200 4,499,200,000
12/10/2020 76,000 1.00 1.32 75,000 77,000 75,000 3,850 292,600,000
09/10/2020 75,000 0.50 0.67 74,500 76,500 74,100 104,400 7,830,000,000
08/10/2020 74,000 -0.50 -0.68 74,500 74,500 74,000 13,150 973,100,000
07/10/2020 74,500 0.10 0.13 74,400 74,600 74,000 13,170 981,165,000
06/10/2020 74,500 0.70 0.94 73,800 74,500 73,300 114,300 8,515,350,000
05/10/2020 74,000 1.20 1.62 72,800 74,700 72,900 84,400 6,245,600,000
02/10/2020 72,400 -1.00 -1.38 73,400 73,300 72,300 3,270 236,748,000
01/10/2020 73,500 -0.40 -0.54 73,900 73,900 73,000 38,800 2,851,800,000
30/09/2020 73,900 -0.10 -0.14 74,000 73,900 73,800 200 14,780,000
29/09/2020 74,000 0.20 0.27 73,800 74,100 73,800 4,420 327,080,000
28/09/2020 73,700 0.00 ■■ 0.00 73,700 74,000 73,600 8,200 604,340,000
25/09/2020 73,600 -0.60 -0.82 74,200 73,900 73,600 8,900 655,040,000
24/09/2020 74,400 0.40 0.54 74,000 74,500 73,800 2,270 168,888,000
23/09/2020 73,900 -0.30 -0.41 74,200 74,200 73,600 3,140 232,046,000
22/09/2020 74,400 0.20 0.27 74,200 74,400 74,000 3,070 228,408,000
21/09/2020 74,200 -0.10 -0.13 74,300 74,900 74,200 34,700 2,574,740,000
18/09/2020 74,800 0.00 ■■ 0.00 74,800 74,900 74,200 3,080 230,384,000
17/09/2020 74,400 -0.50 -0.67 74,900 75,000 74,400 25,300 1,882,320,000
16/09/2020 74,900 -0.10 -0.13 75,000 75,000 74,500 6,800 509,320,000
15/09/2020 74,500 0.00 ■■ 0.00 74,500 75,000 74,500 5,130 382,185,000
14/09/2020 74,000 -0.20 -0.27 74,200 75,500 74,000 5,260 389,240,000
11/09/2020 74,100 -0.30 -0.40 74,400 74,500 74,000 13,100 970,710,000
10/09/2020 75,000 0.30 0.40 74,700 75,000 74,000 2,240 168,000,000
09/09/2020 75,500 2.00 2.65 73,500 76,000 72,500 31,900 2,408,450,000
08/09/2020 73,600 -0.70 -0.95 74,300 74,300 73,100 6,900 507,840,000
07/09/2020 73,900 -1.20 -1.62 75,100 76,000 72,900 56,700 4,190,130,000
04/09/2020 75,000 0.40 0.53 74,600 75,500 73,600 3,020 226,500,000
03/09/2020 75,000 1.20 1.60 73,800 75,000 73,700 7,850 588,750,000
01/09/2020 74,000 0.50 0.68 73,500 74,500 73,300 5,030 372,220,000
31/08/2020 73,500 0.00 ■■ 0.00 73,500 74,000 73,200 2,090 153,615,000
28/08/2020 73,400 0.30 0.41 73,100 73,800 73,100 42,100 3,090,140,000
27/08/2020 73,000 0.90 1.23 72,100 73,500 72,100 83,900 6,124,700,000
26/08/2020 72,000 0.00 ■■ 0.00 72,000 72,400 71,800 7,360 529,920,000
25/08/2020 72,000 0.20 0.28 71,800 72,500 71,800 14,540 1,046,880,000
24/08/2020 72,000 0.30 0.42 71,700 73,000 71,500 95,400 6,868,800,000
21/08/2020 72,000 0.60 0.83 71,400 73,000 71,300 57,600 4,147,200,000
20/08/2020 71,300 0.00 ■■ 0.00 71,300 71,600 71,200 34,500 2,459,850,000
19/08/2020 71,400 0.20 0.28 71,200 71,500 71,200 1,550 110,670,000
18/08/2020 71,200 0.00 ■■ 0.00 71,200 71,500 71,000 5,300 377,360,000
17/08/2020 71,100 -0.30 -0.42 71,400 71,300 70,700 47,700 3,391,470,000
14/08/2020 71,300 -0.30 -0.42 71,600 71,900 71,000 4,640 330,832,000
13/08/2020 71,900 0.60 0.83 71,300 72,000 71,300 3,880 278,972,000
12/08/2020 71,300 -0.10 -0.14 71,400 71,500 71,100 4,490 320,137,000
11/08/2020 71,500 -0.40 -0.56 71,900 71,900 71,000 7,980 570,570,000
10/08/2020 71,900 0.80 1.11 71,100 75,300 71,300 64,800 4,659,120,000
07/08/2020 75,300 -1.20 -1.59 76,500 76,200 75,300 141,400 10,647,420,000
06/08/2020 76,300 -0.10 -0.13 76,400 77,000 76,200 13,200 1,007,160,000
05/08/2020 76,300 1.80 2.36 74,500 77,100 75,000 15,370 1,172,731,000
04/08/2020 75,500 2.10 2.78 73,400 75,500 73,400 27,690 2,090,595,000
03/08/2020 73,400 -0.30 -0.41 73,700 73,700 72,500 66,000 4,844,400,000
31/07/2020 73,700 -0.20 -0.27 73,900 75,000 73,200 5,740 423,038,000
30/07/2020 73,500 2.10 2.86 71,400 77,000 71,400 67,600 4,968,600,000
29/07/2020 71,500 0.70 0.98 70,800 71,900 71,000 6,690 478,335,000
28/07/2020 71,000 0.90 1.27 70,100 71,200 70,000 6,050 429,550,000
27/07/2020 69,800 -1.50 -2.15 71,300 71,200 69,000 94,400 6,589,120,000
24/07/2020 71,700 0.00 ■■ 0.00 71,700 71,700 70,000 13,040 934,968,000
23/07/2020 71,300 -0.70 -0.98 72,000 71,800 71,300 11,400 812,820,000
22/07/2020 72,000 0.00 ■■ 0.00 72,000 72,000 71,900 2,800 201,600,000
21/07/2020 72,000 0.30 0.42 71,700 72,000 71,900 1,270 91,440,000
20/07/2020 71,400 -0.60 -0.84 72,000 72,000 71,400 1,340 95,676,000
17/07/2020 72,000 0.10 0.14 71,900 72,000 71,600 1,570 113,040,000
16/07/2020 72,000 0.10 0.14 71,900 72,000 71,400 2,700 194,400,000
15/07/2020 71,900 0.00 ■■ 0.00 71,900 72,000 71,500 1,930 138,767,000
14/07/2020 71,900 0.00 ■■ 0.00 71,900 71,900 71,800 41,900 3,012,610,000
13/07/2020 71,900 -0.10 -0.14 72,000 72,000 71,500 1,840 132,296,000
10/07/2020 72,000 0.10 0.14 71,900 72,200 71,200 5,210 375,120,000
09/07/2020 71,900 0.30 0.42 71,600 72,000 71,800 2,350 168,965,000
08/07/2020 71,900 0.20 0.28 71,700 72,000 69,300 2,270 163,213,000
07/07/2020 72,000 1.40 1.94 70,600 72,000 70,300 62,200 4,478,400,000
06/07/2020 71,000 1.10 1.55 69,900 71,100 69,100 3,410 242,110,000
03/07/2020 69,900 0.00 ■■ 0.00 69,900 70,300 69,000 11,200 782,880,000
02/07/2020 70,000 0.00 ■■ 0.00 70,000 70,500 69,000 2,420 169,400,000
01/07/2020 70,000 0.30 0.43 69,700 70,300 69,700 1,960 137,200,000
30/06/2020 69,300 -0.90 -1.30 70,200 70,500 69,000 1,720 119,196,000
29/06/2020 70,400 -0.70 -0.99 71,100 71,100 69,500 390 27,456,000
26/06/2020 71,000 -0.50 -0.70 71,500 71,700 71,000 2,000 142,000,000
25/06/2020 71,800 -0.10 -0.14 71,900 72,000 70,000 24,200 1,737,560,000
24/06/2020 72,100 2.00 2.77 70,100 72,200 71,000 112,000 8,075,200,000
23/06/2020 70,400 0.50 0.71 69,900 70,600 70,000 26,200 1,844,480,000
22/06/2020 70,000 0.80 1.14 69,200 70,100 69,200 22,300 1,561,000,000
19/06/2020 69,000 0.60 0.87 68,400 69,700 68,500 27,200 1,876,800,000
18/06/2020 69,000 -0.20 -0.29 69,200 69,900 67,200 3,350 231,150,000
17/06/2020 69,800 0.10 0.14 69,700 70,900 69,000 1,300 90,740,000
16/06/2020 71,000 1.00 1.41 70,000 71,500 68,500 2,630 186,730,000
15/06/2020 69,000 -0.80 -1.16 69,800 71,000 69,000 440 30,360,000
12/06/2020 71,500 -0.10 -0.14 71,600 71,500 69,000 2,170 155,155,000
11/06/2020 71,600 -0.40 -0.56 72,000 72,200 71,000 6,440 461,104,000
10/06/2020 72,100 0.10 0.14 72,000 72,200 72,000 3,710 267,491,000
09/06/2020 72,000 -0.20 -0.28 72,200 72,200 71,300 2,360 169,920,000
08/06/2020 72,100 0.10 0.14 72,000 72,900 71,900 23,800 1,715,980,000
06/06/2020 72,000 0.00 ■■ 0.00 72,000 72,500 71,900 2,540 182,880,000
05/06/2020 72,000 0.00 ■■ 0.00 72,000 72,500 71,900 2,540 182,880,000
04/06/2020 72,000 0.00 ■■ 0.00 72,000 72,000 71,600 1,620 116,640,000
03/06/2020 72,000 0.00 ■■ 0.00 72,000 72,200 71,900 1,480 106,560,000
02/06/2020 72,500 0.70 0.97 71,800 73,000 71,800 2,750 199,375,000
01/06/2020 72,000 2.50 3.47 69,500 73,000 70,000 5,360 385,920,000
31/05/2020 69,900 2.20 3.15 67,700 72,000 67,700 4,070 284,493,000
29/05/2020 69,900 2.20 3.15 67,700 72,000 67,700 4,070 284,493,000
28/05/2020 67,700 0.00 ■■ 0.00 67,700 68,000 67,500 2,730 184,821,000
27/05/2020 67,700 0.00 ■■ 0.00 67,700 67,800 67,500 1,710 115,767,000
26/05/2020 67,800 0.00 ■■ 0.00 67,800 68,000 67,500 3,600 244,080,000
25/05/2020 67,800 0.20 0.29 67,600 68,200 67,200 560 37,968,000
24/05/2020 67,400 -0.30 -0.45 67,700 67,800 67,400 920 62,008,000
22/05/2020 67,400 -0.30 -0.45 67,700 67,800 67,400 920 62,008,000
21/05/2020 67,400 -0.20 -0.30 67,600 68,000 67,400 1,720 115,928,000
20/05/2020 68,000 0.60 0.88 67,400 68,000 67,100 890 60,520,000
19/05/2020 67,100 -0.40 -0.60 67,500 68,000 67,000 2,470 165,737,000
18/05/2020 67,500 -0.30 -0.44 67,800 68,800 67,300 920 62,100,000
17/05/2020 67,500 -0.30 -0.44 67,800 67,900 67,500 1,500 101,250,000
15/05/2020 67,500 -0.30 -0.44 67,800 67,900 67,500 1,500 101,250,000
14/05/2020 68,300 1.20 1.76 67,100 68,500 67,200 5,050 344,915,000
13/05/2020 67,200 -0.10 -0.15 67,300 67,700 66,500 900 60,480,000
12/05/2020 67,200 -0.20 -0.30 67,400 67,800 67,200 740 49,728,000
11/05/2020 67,800 0.00 ■■ 0.00 67,800 67,900 66,500 2,080 141,024,000
10/05/2020 67,200 -0.30 -0.45 67,500 68,000 67,200 2,340 157,248,000
08/05/2020 67,200 -0.30 -0.45 67,500 68,000 67,200 2,340 157,248,000
07/05/2020 67,800 0.90 1.33 66,900 68,000 67,000 210 14,238,000
06/05/2020 67,300 0.90 1.34 66,400 67,300 66,300 2,000 134,600,000
05/05/2020 66,500 -0.70 -1.05 67,200 66,900 66,200 640 42,560,000
04/05/2020 67,000 -0.40 -0.60 67,400 67,600 66,700 570 38,190,000
01/05/2020 67,500 0.30 0.44 67,200 68,000 67,100 1,070 72,225,000
30/04/2020 67,500 0.30 0.44 67,200 68,000 67,100 1,070 72,225,000
29/04/2020 67,500 0.30 0.44 67,200 68,000 67,100 1,070 72,225,000
28/04/2020 67,600 0.50 0.74 67,100 67,600 66,000 1,310 88,556,000
27/04/2020 67,100 0.00 ■■ 0.00 67,100 67,800 67,000 920 61,732,000
26/04/2020 67,500 0.90 1.33 66,600 67,500 66,500 1,950 131,625,000
24/04/2020 67,500 0.90 1.33 66,600 67,500 66,500 1,950 131,625,000
23/04/2020 67,000 1.00 1.49 66,000 67,000 65,000 1,500 100,500,000
22/04/2020 66,800 0.50 0.75 66,300 66,800 64,000 1,360 90,848,000
21/04/2020 66,000 -1.90 -2.88 67,900 67,900 65,000 2,970 196,020,000
20/04/2020 68,400 0.00 ■■ 0.00 68,400 68,400 67,500 2,560 175,104,000
19/04/2020 68,000 1.40 2.06 66,600 69,400 68,000 4,660 316,880,000
17/04/2020 68,000 1.40 2.06 66,600 69,400 68,000 4,660 316,880,000
16/04/2020 66,600 0.10 0.15 66,500 67,000 66,500 730 48,618,000
15/04/2020 65,600 0.50 0.76 65,100 68,000 65,600 2,560 167,936,000
14/04/2020 65,500 0.10 0.15 65,400 65,500 65,000 1,130 74,015,000
13/04/2020 65,100 -1.20 -1.84 66,300 66,000 64,000 2,410 156,891,000
12/04/2020 65,800 -2.30 -3.50 68,100 67,000 65,800 2,760 181,608,000
10/04/2020 65,800 -2.30 -3.50 68,100 67,000 65,800 2,760 181,608,000
09/04/2020 67,200 -1.30 -1.93 68,500 68,500 67,200 3,720 249,984,000
08/04/2020 68,500 -1.10 -1.61 69,600 69,800 67,000 3,820 261,670,000
07/04/2020 70,100 2.70 3.85 67,400 70,200 68,000 9,620 674,362,000
06/04/2020 69,000 7.10 10.29 61,900 69,000 62,700 6,680 460,920,000
05/04/2020 62,700 4.40 7.02 58,300 63,100 59,000 3,860 242,022,000
03/04/2020 62,700 4.40 7.02 58,300 63,100 59,000 3,860 242,022,000
02/04/2020 58,500 1.60 2.74 56,900 58,500 58,000 2,100 122,850,000
01/04/2020 58,500 1.60 2.74 56,900 58,500 58,000 2,100 122,850,000
31/03/2020 57,000 0.80 1.40 56,200 57,000 56,000 1,270 72,390,000
30/03/2020 56,500 -0.70 -1.24 57,200 58,000 55,900 790 44,635,000
29/03/2020 57,000 0.00 ■■ 0.00 57,000 58,000 56,000 2,250 128,250,000
27/03/2020 57,000 0.00 ■■ 0.00 57,000 58,000 56,000 2,250 128,250,000
26/03/2020 57,000 -0.40 -0.70 57,400 57,300 56,900 1,760 100,320,000
25/03/2020 57,300 2.30 4.01 55,000 59,000 57,000 380 21,774,000
24/03/2020 60,000 6.70 11.17 53,300 60,000 53,000 3,480 208,800,000
23/03/2020 54,000 -2.30 -4.26 56,300 55,100 51,000 3,370 181,980,000
22/03/2020 55,800 -1.80 -3.23 57,600 57,600 55,800 1,860 103,788,000
20/03/2020 55,800 -1.80 -3.23 57,600 57,600 55,800 1,860 103,788,000
19/03/2020 57,800 -0.30 -0.52 58,100 57,900 57,600 450 26,010,000
18/03/2020 56,000 -2.60 -4.64 58,600 59,000 56,000 1,760 98,560,000
17/03/2020 59,000 0.90 1.53 58,100 59,000 58,000 1,090 64,310,000
16/03/2020 58,100 1.30 2.24 56,800 58,500 57,000 21,000 1,220,100,000
13/03/2020 58,000 -1.80 -3.10 59,800 59,000 54,100 8,100 469,800,000
12/03/2020 57,100 -8.20 -14.36 65,300 64,000 56,000 30,300 1,730,130,000
11/03/2020 65,500 -0.90 -1.37 66,400 66,300 64,600 3,000 196,500,000
10/03/2020 66,200 -0.10 -0.15 66,300 66,500 66,200 650 43,030,000
09/03/2020 64,100 -2.90 -4.52 67,000 67,000 63,500 2,740 175,634,000
06/03/2020 67,000 -0.30 -0.45 67,300 67,000 66,700 4,800 321,600,000
05/03/2020 67,000 0.00 ■■ 0.00 67,000 67,500 67,000 1,560 104,520,000
04/03/2020 67,000 -0.10 -0.15 67,100 67,000 67,000 820 54,940,000
03/03/2020 67,200 0.00 ■■ 0.00 67,200 67,200 67,000 1,190 79,968,000
02/03/2020 67,000 0.00 ■■ 0.00 67,000 67,500 67,000 220 14,740,000
28/02/2020 67,000 -0.70 -1.04 67,700 67,000 67,000 840 56,280,000
27/02/2020 67,900 0.00 ■■ 0.00 67,900 67,900 67,200 860 58,394,000
26/02/2020 67,900 0.20 0.29 67,700 68,000 67,900 410 27,839,000
25/02/2020 68,300 0.70 1.02 67,600 68,300 62,100 24,200 1,652,860,000
24/02/2020 67,500 -0.50 -0.74 68,000 67,900 67,500 850 57,375,000
21/02/2020 67,800 0.10 0.15 67,700 68,500 67,500 9,300 630,540,000
20/02/2020 67,300 0.00 ■■ 0.00 67,300 68,000 67,000 750 50,475,000
19/02/2020 67,100 -0.10 -0.15 67,200 68,000 67,000 340 22,814,000
18/02/2020 67,200 0.00 ■■ 0.00 67,200 67,300 67,200 350 23,520,000
17/02/2020 67,100 -0.80 -1.19 67,900 67,700 67,000 7,900 530,090,000
15/02/2020 67,700 -0.20 -0.30 67,900 68,500 67,700 900 60,930,000
14/02/2020 67,700 -0.20 -0.30 67,900 68,500 67,700 900 60,930,000
13/02/2020 67,600 -1.40 -2.07 69,000 69,200 67,600 1,220 82,472,000
12/02/2020 69,000 0.50 0.72 68,500 69,000 69,000 670 46,230,000
11/02/2020 68,500 0.40 0.58 68,100 68,800 68,000 480 32,880,000
10/02/2020 67,800 -1.30 -1.92 69,100 68,800 67,200 740 50,172,000
09/02/2020 69,500 1.70 2.45 67,800 69,500 68,300 1,120 77,840,000
07/02/2020 69,500 1.70 2.45 67,800 69,500 68,300 1,120 77,840,000
06/02/2020 68,300 2.50 3.66 65,800 68,500 65,800 610 41,663,000
05/02/2020 66,000 1.80 2.73 64,200 69,000 64,600 3,760 248,160,000
04/02/2020 64,900 0.20 0.31 64,700 65,000 64,000 2,150 139,535,000
03/02/2020 65,000 -1.70 -2.62 66,700 66,500 63,200 1,790 116,350,000
02/02/2020 66,500 -0.90 -1.35 67,400 67,400 66,400 1,040 69,160,000
31/01/2020 66,500 -0.90 -1.35 67,400 67,400 66,400 1,040 69,160,000
30/01/2020 67,000 -0.90 -1.34 67,900 68,000 67,000 450 30,150,000
29/01/2020 68,000 -1.50 -2.21 69,500 69,400 67,500 1,640 111,520,000
28/01/2020 68,000 -1.50 -2.21 69,500 69,400 67,500 1,640 111,520,000
27/01/2020 68,000 -1.50 -2.21 69,500 69,400 67,500 1,640 111,520,000
26/01/2020 68,000 -1.50 -2.21 69,500 69,400 67,500 1,640 111,520,000
24/01/2020 68,000 -1.50 -2.21 69,500 69,400 67,500 1,640 111,520,000
23/01/2020 68,000 -1.50 -2.21 69,500 69,400 67,500 1,640 111,520,000
22/01/2020 68,000 -1.50 -2.21 69,500 69,400 67,500 1,640 111,520,000
21/01/2020 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 800 55,600,000
20/01/2020 69,200 -0.20 -0.29 69,400 70,000 68,900 10,000 692,000,000
17/01/2020 68,900 1.60 2.32 67,400 69,800 67,500 3,600 248,040,000
16/01/2020 66,500 -0.90 -1.35 67,400 67,500 66,500 9,800 651,700,000
15/01/2020 66,000 -3.90 -5.91 69,900 69,500 66,000 14,300 943,800,000
14/01/2020 70,100 0.00 ■■ 0.00 70,100 70,100 70,100 700 49,070,000
13/01/2020 69,900 -1.10 -1.57 71,000 71,000 69,900 450 31,455,000
10/01/2020 71,000 0.30 0.42 70,700 71,000 71,000 480 34,080,000
09/01/2020 71,500 0.50 0.70 71,000 71,500 70,000 260 18,590,000
08/01/2020 70,000 -1.40 -2.00 71,400 71,200 70,000 6,900 483,000,000
07/01/2020 71,400 0.00 ■■ 0.00 71,400 71,400 71,200 1,140 81,396,000
06/01/2020 71,200 -0.90 -1.26 72,100 72,000 71,200 1,750 124,600,000
03/01/2020 72,000 -0.40 -0.56 72,400 72,400 71,600 610 43,920,000
02/01/2020 72,000 0.00 ■■ 0.00 72,000 72,800 72,000 2,300 165,600,000
31/12/2019 72,000 -0.20 -0.28 72,200 72,000 71,900 3,300 237,600,000
30/12/2019 72,500 -0.50 -0.69 73,000 72,900 71,800 3,240 234,900,000
27/12/2019 72,500 0.50 0.69 72,000 73,300 72,000 19,000 1,377,500,000
26/12/2019 72,000 0.00 ■■ 0.00 72,000 72,000 72,000 9,600 691,200,000
25/12/2019 71,900 0.00 ■■ 0.00 71,900 72,000 71,900 780 56,082,000
24/12/2019 72,000 0.10 0.14 71,900 72,000 71,500 3,630 261,360,000
23/12/2019 71,500 -0.50 -0.70 72,000 72,000 71,500 1,420 101,530,000
20/12/2019 72,000 -0.20 -0.28 72,200 72,000 72,000 1,090 78,480,000
19/12/2019 72,000 -0.40 -0.56 72,400 72,500 71,800 190 13,680,000
18/12/2019 72,000 -0.20 -0.28 72,200 73,000 71,800 690 49,680,000
17/12/2019 72,000 -1.70 -2.36 73,700 73,000 71,500 1,490 107,280,000
16/12/2019 73,000 0.90 1.23 72,100 74,000 72,000 18,300 1,335,900,000
13/12/2019 72,000 0.00 ■■ 0.00 72,000 72,500 72,000 20,300 1,461,600,000
12/12/2019 72,100 -0.60 -0.83 72,700 72,500 72,000 2,720 196,112,000
11/12/2019 73,100 -0.20 -0.27 73,300 73,300 72,000 1,270 92,837,000
10/12/2019 73,100 -2.00 -2.74 75,100 75,000 73,000 1,030 75,293,000
09/12/2019 74,000 -2.80 -3.78 76,800 76,800 73,500 51,100 3,781,400,000
06/12/2019 75,600 -4.20 -5.56 79,800 79,000 75,600 2,280 172,368,000
05/12/2019 79,000 -6.70 -8.48 85,700 82,500 78,500 3,050 240,950,000
04/12/2019 82,200 2.90 3.53 79,300 90,000 78,000 249,300 20,492,460,000
03/12/2019 77,000 2.60 3.38 74,400 83,800 76,000 16,570 1,275,890,000
02/12/2019 75,500 5.20 6.89 70,300 76,000 70,500 163,500 12,344,250,000
29/11/2019 70,600 0.00 ■■ 0.00 70,600 70,600 69,500 3,300 232,980,000
28/11/2019 70,000 -2.00 -2.86 72,000 72,000 70,000 12,500 875,000,000
27/11/2019 71,500 -0.50 -0.70 72,000 72,000 71,500 7,300 521,950,000
26/11/2019 72,000 0.50 0.69 71,500 72,600 71,700 13,600 979,200,000
25/11/2019 73,000 -0.80 -1.10 73,800 73,100 62,800 2,350 171,550,000
22/11/2019 73,000 -1.00 -1.37 74,000 74,000 73,000 2,000 146,000,000
21/11/2019 74,000 -0.10 -0.14 74,100 74,000 74,000 10,300 762,200,000
20/11/2019 74,500 0.60 0.81 73,900 74,500 70,500 4,160 309,920,000
19/11/2019 75,000 1.10 1.47 73,900 75,000 68,500 4,900 367,500,000
18/11/2019 73,500 -0.50 -0.68 74,000 74,000 73,500 6,700 492,450,000
15/11/2019 74,000 -6.00 -8.11 80,000 74,000 74,000 40 2,960,000
14/11/2019 73,400 0.60 0.82 72,800 83,700 72,700 37,800 2,774,520,000
13/11/2019 72,500 -1.00 -1.38 73,500 73,000 72,000 10,800 783,000,000
12/11/2019 73,500 0.00 ■■ 0.00 73,500 73,500 73,500 1,100 80,850,000
11/11/2019 73,500 0.30 0.41 73,200 73,800 73,000 330 24,255,000
08/11/2019 73,500 -0.40 -0.54 73,900 73,500 73,100 720 52,920,000
07/11/2019 73,200 -0.30 -0.41 73,500 74,000 73,100 35,600 2,605,920,000
06/11/2019 73,500 -0.40 -0.54 73,900 73,800 73,500 850 62,475,000
05/11/2019 74,000 0.00 ■■ 0.00 74,000 74,100 73,800 14,300 1,058,200,000
04/11/2019 74,000 0.00 ■■ 0.00 74,000 74,200 73,900 17,700 1,309,800,000
01/11/2019 74,200 0.00 ■■ 0.00 74,200 74,200 73,900 380 28,196,000
31/10/2019 73,900 -0.10 -0.14 74,000 74,700 73,900 10,900 805,510,000
30/10/2019 74,000 0.00 ■■ 0.00 74,000 74,100 73,900 26,700 1,975,800,000
29/10/2019 74,000 -0.20 -0.27 74,200 74,200 74,000 1,710 126,540,000
28/10/2019 74,100 0.10 0.13 74,000 74,400 74,000 7,600 563,160,000
25/10/2019 74,200 0.20 0.27 74,000 74,200 74,000 71,600 5,312,720,000
24/10/2019 74,000 0.00 ■■ 0.00 74,000 74,000 74,000 330 24,420,000
23/10/2019 74,000 0.00 ■■ 0.00 74,000 74,000 74,000 1,530 113,220,000
22/10/2019 74,000 0.00 ■■ 0.00 74,000 74,100 74,000 1,040 76,960,000
21/10/2019 74,000 0.00 ■■ 0.00 74,000 74,100 73,800 2,130 157,620,000
18/10/2019 74,000 0.00 ■■ 0.00 74,000 74,000 74,000 370 27,380,000
17/10/2019 74,000 0.00 ■■ 0.00 74,000 74,000 73,800 4,000 296,000,000
16/10/2019 73,900 -0.10 -0.14 74,000 74,000 73,700 2,110 155,929,000
15/10/2019 74,000 0.10 0.14 73,900 74,000 74,000 570 42,180,000
14/10/2019 74,000 0.00 ■■ 0.00 74,000 74,000 73,300 1,650 122,100,000
11/10/2019 74,000 0.10 0.14 73,900 74,000 73,800 13,500 999,000,000
10/10/2019 74,000 0.00 ■■ 0.00 74,000 74,000 73,700 1,090 80,660,000
09/10/2019 74,000 0.10 0.14 73,900 74,300 73,800 21,400 1,583,600,000
08/10/2019 74,000 0.20 0.27 73,800 74,000 73,800 1,790 132,460,000
07/10/2019 74,000 0.00 ■■ 0.00 74,000 74,000 73,200 1,400 103,600,000
04/10/2019 73,800 -0.20 -0.27 74,000 74,100 73,800 2,090 154,242,000
03/10/2019 74,000 0.00 ■■ 0.00 74,000 74,000 73,400 23,900 1,768,600,000
02/10/2019 74,000 0.10 0.14 73,900 74,300 73,800 3,620 267,880,000
01/10/2019 74,000 0.20 0.27 73,800 74,200 73,800 950 70,300,000
30/09/2019 74,000 0.00 ■■ 0.00 74,000 74,100 73,000 880 65,120,000
27/09/2019 74,000 0.00 ■■ 0.00 74,000 74,100 73,900 530 39,220,000
26/09/2019 74,000 0.10 0.14 73,900 74,000 73,600 28,700 2,123,800,000
25/09/2019 74,000 0.00 ■■ 0.00 74,000 74,100 73,800 1,390 102,860,000
24/09/2019 74,000 0.00 ■■ 0.00 74,000 74,000 73,600 1,460 108,040,000
23/09/2019 74,100 0.10 0.13 74,000 74,100 73,500 2,960 219,336,000
20/09/2019 74,000 0.10 0.14 73,900 74,200 73,100 2,570 190,180,000
19/09/2019 74,000 0.40 0.54 73,600 74,000 73,500 2,890 213,860,000
18/09/2019 73,000 0.80 1.10 72,200 75,000 72,200 34,200 2,496,600,000
17/09/2019 72,400 0.00 ■■ 0.00 72,400 72,400 71,000 5,790 419,196,000
16/09/2019 72,200 -0.50 -0.69 72,700 73,000 72,200 7,220 521,284,000
13/09/2019 72,900 0.50 0.69 72,400 72,900 72,300 5,220 380,538,000
12/09/2019 72,300 -0.10 -0.14 72,400 72,500 72,200 2,400 173,520,000
11/09/2019 72,300 -0.20 -0.28 72,500 72,500 72,200 510 36,873,000
10/09/2019 72,000 -0.50 -0.69 72,500 73,000 72,000 520 37,440,000
09/09/2019 72,300 0.00 ■■ 0.00 72,300 73,000 72,000 2,440 176,412,000
06/09/2019 72,400 0.00 ■■ 0.00 72,400 73,000 72,000 6,800 492,320,000
05/09/2019 72,200 -1.10 -1.52 73,300 73,000 72,200 590 42,598,000
04/09/2019 73,000 -0.60 -0.82 73,600 73,600 73,000 230 16,790,000
03/09/2019 73,500 -0.30 -0.41 73,800 74,000 73,100 1,690 124,215,000
30/08/2019 73,300 0.00 ■■ 0.00 73,300 74,500 73,300 810 59,373,000
29/08/2019 73,200 0.00 ■■ 0.00 73,200 73,500 73,000 560 40,992,000
28/08/2019 73,000 -0.50 -0.68 73,500 73,900 73,000 720 52,560,000
27/08/2019 73,000 0.40 0.55 72,600 73,900 72,900 1,190 86,870,000
26/08/2019 72,500 -1.50 -2.07 74,000 73,000 72,500 1,510 109,475,000
23/08/2019 74,000 1.00 1.35 73,000 74,000 73,000 1,600 118,400,000
22/08/2019 84,000 -0.90 -1.07 84,900 84,900 82,500 840 70,560,000
21/08/2019 84,000 -1.10 -1.31 85,100 85,500 84,000 970 81,480,000
20/08/2019 84,500 -1.00 -1.18 85,500 85,500 84,500 3,340 282,230,000
19/08/2019 86,000 3.20 3.72 82,800 88,000 84,000 1,100 94,600,000
16/08/2019 83,400 1.00 1.20 82,400 83,500 82,000 1,080 90,072,000
15/08/2019 83,000 -2.50 -3.01 85,500 83,000 82,000 600 49,800,000
14/08/2019 85,000 -2.40 -2.82 87,400 86,500 85,000 680 57,800,000
13/08/2019 87,000 -1.40 -1.61 88,400 87,800 87,000 2,860 248,820,000
12/08/2019 88,000 -2.10 -2.39 90,100 90,000 87,900 970 85,360,000
09/08/2019 89,600 -1.30 -1.45 90,900 90,900 89,600 230 20,608,000
08/08/2019 91,000 -1.10 -1.21 92,100 91,000 90,000 2,780 252,980,000
07/08/2019 92,100 1.10 1.19 91,000 92,100 92,100 10 921,000
06/08/2019 91,000 -1.50 -1.65 92,500 92,500 90,600 2,850 259,350,000
05/08/2019 92,500 0.00 ■■ 0.00 92,500 92,800 91,500 3,180 294,150,000
02/08/2019 92,500 0.00 ■■ 0.00 92,500 92,500 91,500 4,060 375,550,000
01/08/2019 91,600 -0.50 -0.55 92,100 93,400 91,600 710 65,036,000
31/07/2019 92,100 -0.80 -0.87 92,900 93,500 92,100 320 29,472,000
29/07/2019 93,500 -0.40 -0.43 93,900 93,500 91,500 580 54,230,000
26/07/2019 93,500 0.00 ■■ 0.00 93,500 94,000 93,500 60 5,610,000
25/07/2019 93,500 -0.80 -0.86 94,300 93,500 93,500 30 2,805,000
24/07/2019 94,300 0.00 ■■ 0.00 94,300 94,300 94,300 60 5,658,000
23/07/2019 94,300 0.00 ■■ 0.00 94,300 94,300 94,300 100 9,430,000
22/07/2019 94,300 -0.20 -0.21 94,500 94,300 94,300 10 943,000
19/07/2019 94,500 -0.50 -0.53 95,000 95,000 94,500 120 11,340,000
18/07/2019 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 130 12,350,000
17/07/2019 95,000 -2.60 -2.74 97,600 95,000 95,000 100 9,500,000
16/07/2019 97,500 2.40 2.46 95,100 97,800 97,500 50 4,875,000
15/07/2019 95,000 -2.80 -2.95 97,800 95,200 95,000 300 28,500,000
11/07/2019 98,000 2.60 2.65 95,400 109,700 95,500 230 22,540,000
10/07/2019 95,300 -1.20 -1.26 96,500 95,500 95,300 160 15,248,000
09/07/2019 96,500 -1.00 -1.04 97,500 96,500 96,500 130 12,545,000
05/07/2019 96,000 0.00 ■■ 0.00 96,000 98,000 96,000 220 21,120,000
04/07/2019 96,000 0.00 ■■ 0.00 96,000 96,000 96,000 20 1,920,000
03/07/2019 96,000 0.00 ■■ 0.00 96,000 96,000 96,000 20 1,920,000
02/07/2019 96,000 0.00 ■■ 0.00 96,000 96,000 96,000 60 5,760,000
28/06/2019 96,000 0.90 0.94 95,100 96,000 96,000 140 13,440,000
27/06/2019 95,100 -1.30 -1.37 96,400 95,200 95,100 230 21,873,000
24/06/2019 99,000 3.00 3.03 96,000 99,000 96,000 2,380 235,620,000
21/06/2019 96,000 -1.90 -1.98 97,900 96,000 96,000 10 960,000
20/06/2019 98,000 0.30 0.31 97,700 98,000 94,700 260 25,480,000
17/06/2019 98,000 0.80 0.82 97,200 98,000 96,000 60 5,880,000
16/06/2019 98,000 0.80 0.82 97,200 98,000 96,000 60 5,880,000
14/06/2019 98,000 0.80 0.82 97,200 98,000 96,000 60 5,880,000
13/06/2019 98,000 -1.90 -1.94 99,900 98,000 94,000 440 43,120,000
11/06/2019 99,900 0.90 0.90 99,000 99,900 99,800 40 3,996,000
10/06/2019 99,900 0.10 0.10 99,800 99,900 96,000 1,920 191,808,000
09/06/2019 94,000 -1.40 -1.49 95,400 100,200 94,000 260 24,440,000
07/06/2019 94,000 -1.40 -1.49 95,400 100,200 94,000 260 24,440,000
06/06/2019 99,900 1.30 1.30 98,600 99,900 99,900 10 999,000
05/06/2019 99,000 0.20 0.20 98,800 99,000 98,500 570 56,430,000
04/06/2019 98,900 0.50 0.51 98,400 98,900 98,400 390 38,571,000
03/06/2019 98,500 0.20 0.20 98,300 98,500 98,300 200 19,700,000
02/06/2019 96,900 0.40 0.41 96,500 98,500 95,600 270 26,163,000
31/05/2019 96,900 0.40 0.41 96,500 98,500 95,600 270 26,163,000
30/05/2019 96,300 0.90 0.93 95,400 97,700 96,300 60 5,778,000
29/05/2019 95,500 0.20 0.21 95,300 95,500 95,300 330 31,515,000
28/05/2019 94,500 -3.50 -3.70 98,000 97,000 94,500 30 2,835,000
27/05/2019 98,000 -0.80 -0.82 98,800 98,000 98,000 140 13,720,000
26/05/2019 98,000 -0.80 -0.82 98,800 98,000 98,000 140 13,720,000
24/05/2019 98,000 -0.80 -0.82 98,800 98,000 98,000 140 13,720,000
23/05/2019 98,800 1.80 1.82 97,000 98,800 98,700 510 50,388,000
22/05/2019 97,000 0.80 0.82 96,200 97,000 97,000 200 19,400,000
21/05/2019 96,100 -2.90 -3.02 99,000 96,200 96,100 20 1,922,000
20/05/2019 99,000 0.20 0.20 98,800 99,000 99,000 10 990,000
19/05/2019 98,800 0.20 0.20 98,600 98,800 98,000 1,000 98,800,000
17/05/2019 98,800 0.20 0.20 98,600 98,800 98,000 1,000 98,800,000
16/05/2019 98,600 1.10 1.12 97,500 98,600 98,500 670 66,062,000
15/05/2019 97,500 0.00 ■■ 0.00 97,500 97,500 97,100 830 80,925,000
14/05/2019 97,500 0.00 ■■ 0.00 97,500 98,000 97,000 460 44,850,000
13/05/2019 97,500 -1.10 -1.13 98,600 97,600 97,500 220 21,450,000
12/05/2019 98,600 1.10 1.12 97,500 98,600 98,000 500 49,300,000
10/05/2019 98,600 1.10 1.12 97,500 98,600 98,000 500 49,300,000
09/05/2019 97,500 -1.50 -1.54 99,000 97,500 97,500 10 975,000
08/05/2019 99,000 0.00 ■■ 0.00 99,000 99,000 99,000 630 62,370,000
07/05/2019 99,000 0.00 ■■ 0.00 99,000 99,000 99,000 630 62,370,000
06/05/2019 99,000 0.10 0.10 98,900 99,000 99,000 10 990,000
05/05/2019 99,000 0.10 0.10 98,900 99,000 99,000 10 990,000
03/05/2019 99,000 0.10 0.10 98,900 99,000 99,000 10 990,000
02/05/2019 99,000 0.20 0.20 98,800 99,000 97,500 1,550 153,450,000
01/05/2019 97,500 -0.50 -0.51 98,000 99,900 97,500 2,200 214,500,000
30/04/2019 97,500 -0.50 -0.51 98,000 99,900 97,500 2,200 214,500,000
29/04/2019 97,500 -0.50 -0.51 98,000 99,900 97,500 2,200 214,500,000
28/04/2019 97,500 -0.50 -0.51 98,000 99,900 97,500 2,200 214,500,000
26/04/2019 97,500 -0.50 -0.51 98,000 99,900 97,500 2,200 214,500,000
25/04/2019 98,000 -0.60 -0.61 98,600 99,000 97,200 420 41,160,000
24/04/2019 97,000 -2.90 -2.99 99,900 100,000 97,000 3,570 346,290,000
23/04/2019 99,100 -0.20 -0.20 99,300 100,000 99,100 320 31,712,000
22/04/2019 99,900 0.90 0.90 99,000 99,900 99,000 620 61,938,000
21/04/2019 99,000 1.10 1.11 97,900 99,000 99,000 10 990,000
19/04/2019 99,000 1.10 1.11 97,900 99,000 99,000 10 990,000
18/04/2019 98,000 0.40 0.41 97,600 98,100 97,500 4,100 401,800,000
17/04/2019 98,100 0.00 ■■ 0.00 98,100 98,100 96,100 840 82,404,000
16/04/2019 98,100 -0.30 -0.31 98,400 98,400 98,000 1,820 178,542,000
15/04/2019 98,100 -0.70 -0.71 98,800 99,500 98,100 3,460 339,426,000
14/04/2019 98,100 -0.70 -0.71 98,800 99,500 98,100 3,460 339,426,000
12/04/2019 98,100 -0.70 -0.71 98,800 99,500 98,100 3,460 339,426,000
11/04/2019 98,700 0.90 0.91 97,800 99,000 98,500 1,250 123,375,000
10/04/2019 98,000 0.50 0.51 97,500 98,300 96,900 460 45,080,000
09/04/2019 98,000 0.90 0.92 97,100 98,000 96,900 850 83,300,000
08/04/2019 97,500 -1.00 -1.03 98,500 97,500 97,000 1,170 114,075,000
07/04/2019 97,000 -1.80 -1.86 98,800 99,000 97,000 1,930 187,210,000
05/04/2019 97,000 -1.80 -1.86 98,800 99,000 97,000 1,930 187,210,000
04/04/2019 98,000 1.30 1.33 96,700 99,000 97,000 1,610 157,780,000
03/04/2019 96,700 -2.30 -2.38 99,000 96,700 96,700 20 1,934,000
02/04/2019 99,000 0.20 0.20 98,800 99,000 98,800 1,020 100,980,000
01/04/2019 99,000 0.60 0.61 98,400 99,000 98,000 1,130 111,870,000
28/03/2019 98,800 0.30 0.30 98,500 99,000 95,100 1,560 154,128,000
27/03/2019 98,800 0.60 0.61 98,200 98,800 98,000 5,770 570,076,000
26/03/2019 98,700 0.70 0.71 98,000 98,900 98,000 1,300 128,310,000
25/03/2019 98,000 0.30 0.31 97,700 98,000 98,000 180 17,640,000
22/03/2019 98,000 0.00 ■■ 0.00 98,000 98,000 96,500 1,210 118,580,000
21/03/2019 98,000 0.10 0.10 97,900 98,500 98,000 610 59,780,000
20/03/2019 98,000 0.60 0.61 97,400 98,000 97,400 1,040 101,920,000
19/03/2019 97,000 -0.90 -0.93 97,900 98,000 97,000 50 4,850,000
18/03/2019 97,900 -0.10 -0.10 98,000 99,000 97,300 1,050 102,795,000
15/03/2019 98,000 -1.20 -1.22 99,200 98,000 98,000 60 5,880,000
14/03/2019 98,300 -1.30 -1.32 99,600 99,900 98,300 1,350 132,705,000
13/03/2019 99,000 -1.30 -1.31 100,300 100,100 99,000 390 38,610,000
12/03/2019 101,000 -0.90 -0.89 101,900 101,000 100,000 180 18,180,000
11/03/2019 102,000 -1.60 -1.57 103,600 102,000 101,600 260 26,520,000
07/03/2019 103,000 -0.50 -0.49 103,500 105,500 103,000 280 28,840,000
06/03/2019 104,000 -0.40 -0.38 104,400 104,000 103,300 100 10,400,000
05/03/2019 104,100 0.00 ■■ 0.00 104,100 105,000 104,100 180 18,738,000
04/03/2019 104,100 -4.30 -4.13 108,400 104,200 103,700 310 32,271,000
01/03/2019 108,700 2.20 2.02 106,500 108,700 108,000 20 2,174,000
27/02/2019 106,500 -3.50 -3.29 110,000 107,000 105,000 350 37,275,000
26/02/2019 110,000 0.20 0.18 109,800 110,000 110,000 50 5,500,000
25/02/2019 110,000 0.30 0.27 109,700 110,000 102,500 760 83,600,000
22/02/2019 109,800 0.00 ■■ 0.00 109,800 109,800 109,000 70 7,686,000
21/02/2019 109,900 0.00 ■■ 0.00 109,900 110,000 109,000 230 25,277,000
20/02/2019 110,000 0.30 0.27 109,700 110,000 109,700 530 58,300,000
19/02/2019 109,900 0.00 ■■ 0.00 109,900 109,900 109,500 1,180 129,682,000
18/02/2019 109,800 0.00 ■■ 0.00 109,800 110,000 109,800 1,340 147,132,000
15/02/2019 109,800 0.80 0.73 109,000 110,000 109,000 1,490 163,602,000
14/02/2019 109,000 0.40 0.37 108,600 109,000 109,000 320 34,880,000
13/02/2019 108,600 0.00 ■■ 0.00 108,600 108,900 108,000 4,130 448,518,000
12/02/2019 108,600 0.00 ■■ 0.00 108,600 109,000 108,100 470 51,042,000
11/02/2019 109,000 2.90 2.66 106,100 109,000 108,000 1,530 166,770,000
01/02/2019 108,000 0.00 ■■ 0.00 108,000 108,000 100,000 310 33,480,000
31/01/2019 108,000 0.00 ■■ 0.00 108,000 108,000 107,900 60 6,480,000
30/01/2019 108,000 0.00 ■■ 0.00 108,000 108,500 107,000 610 65,880,000
29/01/2019 108,000 0.10 0.09 107,900 108,500 106,000 2,070 223,560,000
28/01/2019 108,000 0.30 0.28 107,700 108,000 107,700 530 57,240,000
25/01/2019 108,000 1.10 1.02 106,900 108,000 106,900 650 70,200,000
24/01/2019 108,000 0.80 0.74 107,200 110,000 105,000 1,100,000 118,800,000,000
23/01/2019 110,000 2.20 2.00 107,800 110,000 106,000 5,930,000 652,300,000,000
22/01/2019 108,000 2.40 2.22 105,600 108,000 105,600 4,330,000 467,640,000,000
21/01/2019 105,500 0.10 0.09 105,400 105,500 105,000 290,000 30,595,000,000
19/01/2019 105,900 1.20 1.13 104,700 105,900 104,000 3,620,000 383,358,000,000
02/01/2019 100,000 -0.80 -0.80 100,800 100,000 99,000 4,000 400,000,000
28/12/2018 102,000 2.30 2.25 99,700 102,000 96,000 38,700 3,947,400,000
27/12/2018 99,000 -1.90 -1.92 100,900 100,000 99,000 1,500 148,500,000
26/12/2018 101,000 1.40 1.39 99,600 101,000 99,500 36,800 3,716,800,000
25/12/2018 100,800 0.10 0.10 100,700 100,800 96,000 400 40,320,000
24/12/2018 101,000 -1.00 -0.99 102,000 101,000 100,000 1,300 131,300,000
21/12/2018 102,200 1.40 1.37 100,800 102,200 99,000 60,200 6,152,440,000
20/12/2018 101,000 0.20 0.20 100,800 101,000 100,000 60,800 6,140,800,000
19/12/2018 101,000 1.10 1.09 99,900 101,000 97,400 9,000 909,000,000
18/12/2018 101,000 1.30 1.29 99,700 101,000 99,400 32,900 3,322,900,000
17/12/2018 100,000 0.20 0.20 99,800 100,000 99,500 38,900 3,890,000,000
14/12/2018 101,000 0.40 0.40 100,600 101,000 99,000 51,100 5,161,100,000
13/12/2018 101,000 1.00 0.99 100,000 101,000 100,000 13,400 1,353,400,000
12/12/2018 100,000 0.10 0.10 99,900 100,000 100,000 5,600 560,000,000
11/12/2018 100,000 0.70 0.70 99,300 100,500 99,000 180,100 18,010,000,000
10/12/2018 99,400 1.40 1.41 98,000 99,500 98,500 19,000 1,888,600,000
07/12/2018 99,500 5.30 5.33 94,200 99,500 94,500 75,600 7,522,200,000
06/12/2018 94,900 1.30 1.37 93,600 95,000 93,500 75,400 7,155,460,000
05/12/2018 94,000 0.30 0.32 93,700 94,000 93,500 5,900 554,600,000
04/12/2018 96,000 3.20 3.33 92,800 96,000 93,000 48,100 4,617,600,000
03/12/2018 93,500 1.50 1.60 92,000 93,500 91,700 15,600 1,458,600,000
30/11/2018 92,000 0.00 ■■ 0.00 92,000 92,000 92,000 6,000 552,000,000
29/11/2018 93,500 2.20 2.35 91,300 93,500 90,500 30,600 2,861,100,000
28/11/2018 91,400 0.00 ■■ 0.00 91,400 91,400 91,000 4,500 411,300,000
27/11/2018 92,000 -0.80 -0.87 92,800 92,000 89,200 5,000 460,000,000
26/11/2018 92,800 0.00 ■■ 0.00 92,800 92,800 92,800 100 9,280,000
23/11/2018 90,200 -2.70 -2.99 92,900 93,900 90,100 2,900 261,580,000
22/11/2018 92,600 -0.60 -0.65 93,200 93,000 92,600 28,600 2,648,360,000
21/11/2018 93,900 0.90 0.96 93,000 93,900 92,800 7,600 713,640,000
20/11/2018 93,000 -0.10 -0.11 93,100 93,000 92,500 44,400 4,129,200,000
19/11/2018 93,500 0.90 0.96 92,600 93,500 92,000 43,600 4,076,600,000
16/11/2018 93,200 2.50 2.68 90,700 93,500 90,700 40,100 3,737,320,000
15/11/2018 91,000 1.00 1.10 90,000 92,000 89,000 20,700 1,883,700,000
14/11/2018 90,000 1.10 1.22 88,900 90,000 89,500 43,600 3,924,000,000
13/11/2018 90,000 3.00 3.33 87,000 90,000 87,000 14,500 1,305,000,000
12/11/2018 88,000 2.00 2.27 86,000 88,000 86,000 26,400 2,323,200,000
09/11/2018 86,000 -0.50 -0.58 86,500 86,000 86,000 2,000 172,000,000
08/11/2018 87,000 1.00 1.15 86,000 87,000 86,000 2,800 243,600,000
07/11/2018 86,000 0.00 ■■ 0.00 86,000 86,300 84,500 6,200 533,200,000
06/11/2018 86,000 1.00 1.16 85,000 86,500 85,200 13,600 1,169,600,000
05/11/2018 85,000 0.00 ■■ 0.00 85,000 89,000 85,000 11,300 960,500,000
02/11/2018 85,000 0.90 1.06 84,100 85,000 85,000 100 8,500,000
01/11/2018 84,000 0.60 0.71 83,400 85,000 84,000 4,100 344,400,000
31/10/2018 84,500 0.30 0.36 84,200 87,000 75,000 4,000 338,000,000
30/10/2018 86,000 2.60 3.02 83,400 86,000 83,100 18,000 1,548,000,000
29/10/2018 83,000 -0.90 -1.08 83,900 83,900 83,000 1,700 141,100,000
26/10/2018 83,400 -0.40 -0.48 83,800 84,500 83,100 2,000 166,800,000
25/10/2018 84,000 -0.40 -0.48 84,400 84,800 80,100 700 58,800,000
24/10/2018 85,000 2.50 2.94 82,500 85,000 83,000 3,100 263,500,000
23/10/2018 82,000 -3.00 -3.66 85,000 86,000 82,000 2,800 229,600,000
22/10/2018 85,100 0.10 0.12 85,000 85,100 85,000 1,100 93,610,000
19/10/2018 85,000 -1.90 -2.24 86,900 85,000 85,000 10,000 850,000,000
18/10/2018 86,900 0.80 0.92 86,100 86,900 86,900 400 34,760,000
17/10/2018 86,100 0.00 ■■ 0.00 86,100 86,300 86,100 1,100 94,710,000
16/10/2018 86,100 0.00 ■■ 0.00 86,100 86,100 86,000 2,400 206,640,000
15/10/2018 86,000 0.00 ■■ 0.00 86,000 87,000 86,000 7,400 636,400,000
12/10/2018 86,000 -3.50 -4.07 89,500 86,000 86,000 100 8,600,000
11/10/2018 89,300 -0.10 -0.11 89,400 89,600 89,300 3,300 294,690,000
10/10/2018 88,300 -1.00 -1.13 89,300 90,000 88,200 7,900 697,570,000
09/10/2018 89,300 -0.30 -0.34 89,600 89,300 89,300 100 8,930,000
08/10/2018 90,000 -0.20 -0.22 90,200 90,000 87,000 6,900 621,000,000
05/10/2018 90,000 -0.20 -0.22 90,200 90,500 90,000 8,900 801,000,000
04/10/2018 90,100 0.00 ■■ 0.00 90,100 90,500 90,000 21,100 1,901,110,000
03/10/2018 90,500 0.20 0.22 90,300 90,500 90,000 5,500 497,750,000
02/10/2018 90,100 0.10 0.11 90,000 90,500 90,100 400 36,040,000
01/10/2018 90,100 0.10 0.11 90,000 90,500 88,600 24,300 2,189,430,000
28/09/2018 90,000 1.30 1.44 88,700 90,000 89,800 7,600 684,000,000
27/09/2018 88,600 -0.90 -1.02 89,500 89,500 88,500 7,500 664,500,000
26/09/2018 90,000 1.30 1.44 88,700 90,000 88,000 21,300 1,917,000,000
25/09/2018 89,000 0.50 0.56 88,500 89,000 88,500 5,800 516,200,000
24/09/2018 88,500 0.00 ■■ 0.00 88,500 88,900 88,500 4,600 407,100,000
21/09/2018 88,500 0.50 0.56 88,000 88,500 88,000 10,600 938,100,000
20/09/2018 88,000 0.00 ■■ 0.00 88,000 89,000 88,000 5,700 501,600,000
19/09/2018 88,000 0.10 0.11 87,900 88,000 88,000 5,900 519,200,000
18/09/2018 88,000 0.20 0.23 87,800 88,000 87,800 3,800 334,400,000
17/09/2018 88,000 -0.50 -0.57 88,500 88,000 87,000 600 52,800,000
14/09/2018 88,500 0.20 0.23 88,300 88,500 88,500 7,600 672,600,000
13/09/2018 88,600 0.10 0.11 88,500 88,600 88,000 1,700 150,620,000
12/09/2018 88,500 0.50 0.56 88,000 88,500 88,000 6,300 557,550,000
11/09/2018 88,500 0.00 ■■ 0.00 88,500 88,500 88,000 8,100 716,850,000
10/09/2018 88,500 -0.10 -0.11 88,600 88,600 88,500 18,000 1,593,000,000
07/09/2018 88,600 0.00 ■■ 0.00 88,600 88,800 88,600 6,000 531,600,000
06/09/2018 88,600 0.10 0.11 88,500 88,700 88,000 10,000 886,000,000
05/09/2018 88,500 0.00 ■■ 0.00 88,500 88,500 88,400 8,800 778,800,000
04/09/2018 88,500 0.10 0.11 88,400 89,800 88,200 7,300 646,050,000
31/08/2018 88,300 0.50 0.57 87,800 90,000 88,000 3,000 264,900,000
30/08/2018 88,200 1.40 1.59 86,800 88,500 86,000 16,200 1,428,840,000
29/08/2018 87,000 0.90 1.03 86,100 88,000 86,000 8,300 722,100,000
28/08/2018 86,000 -4.40 -5.12 84,900 94,700 83,800 3,700 318,200,000
27/08/2018 90,000 5.10 5.67 84,900 97,000 89,900 5,300 477,000,000
24/08/2018 99,000 1.40 1.41 97,600 99,000 97,000 52,700 5,217,300,000
23/08/2018 97,500 0.00 ■■ 0.00 97,500 98,000 97,000 43,100 4,202,250,000
22/08/2018 98,100 1.20 1.22 96,900 98,100 96,500 13,200 1,294,920,000
21/08/2018 96,900 0.00 ■■ 0.00 96,900 97,000 96,500 3,700 358,530,000
20/08/2018 96,900 -1.10 -1.14 98,000 97,000 96,900 17,900 1,734,510,000
17/08/2018 98,000 -0.60 -0.61 98,600 98,300 98,000 4,900 480,200,000
16/08/2018 98,500 -0.50 -0.51 99,000 99,000 98,000 13,400 1,319,900,000
15/08/2018 99,100 0.10 0.10 99,000 99,100 99,000 34,400 3,409,040,000
14/08/2018 99,000 0.10 0.10 98,900 102,000 98,900 14,900 1,475,100,000
13/08/2018 103,000 5.00 4.85 98,000 112,000 98,000 3,300 339,900,000
10/08/2018 98,000 0.00 ■■ 0.00 98,000 98,000 98,000 1,900 186,200,000
09/08/2018 98,000 2.20 2.24 95,800 99,000 97,900 20,400 1,999,200,000
08/08/2018 96,000 2.00 2.08 94,000 96,000 95,000 4,600 441,600,000
07/08/2018 94,500 -0.40 -0.42 94,900 94,500 93,100 2,700 255,150,000
06/08/2018 95,000 -94.90 -99.89 94,900 0 0 0 0
03/08/2018 95,000 2.70 2.84 92,300 95,000 92,100 18,100 1,719,500,000
02/08/2018 93,000 0.00 ■■ 0.00 93,000 93,000 92,000 1,800 167,400,000
01/08/2018 93,000 0.00 ■■ 0.00 93,000 93,100 93,000 1,400 130,200,000
30/07/2018 93,000 1.00 1.08 92,000 93,000 93,000 20,600 1,915,800,000
27/07/2018 92,000 0.30 0.33 91,700 92,000 92,000 11,000 1,012,000,000
26/07/2018 91,700 0.00 ■■ 0.00 91,700 92,000 91,700 1,900 174,230,000
25/07/2018 93,000 1.40 1.51 91,600 93,000 91,600 16,800 1,562,400,000
24/07/2018 92,000 1.00 1.09 91,000 92,000 91,000 5,200 478,400,000
23/07/2018 91,000 0.10 0.11 90,900 91,200 90,900 21,900 1,992,900,000
20/07/2018 91,000 2.30 2.53 88,700 91,000 90,900 1,000 91,000,000
19/07/2018 88,200 -88.70 -100.57 88,700 0 0 0 0
18/07/2018 88,200 0.10 0.11 88,100 90,000 88,100 9,700 855,540,000
17/07/2018 90,000 1.80 2.00 88,200 90,000 88,000 3,200 288,000,000
16/07/2018 88,300 -0.30 -0.34 88,600 88,300 88,200 5,600 494,480,000
13/07/2018 88,100 0.00 ■■ 0.00 88,100 92,300 88,100 55,000 4,845,500,000
12/07/2018 88,100 0.00 ■■ 0.00 88,100 90,000 88,100 86,100 7,585,410,000
11/07/2018 88,000 -0.20 -0.23 88,200 88,200 88,000 150,000 13,200,000,000
10/07/2018 88,300 0.20 0.23 88,100 88,300 88,100 300 26,490,000
09/07/2018 88,100 0.20 0.23 87,900 88,100 88,100 300 26,430,000
06/07/2018 89,900 0.60 0.67 89,300 89,900 87,800 82,500 7,416,750,000
05/07/2018 89,300 -0.40 -0.45 89,700 90,000 89,300 76,800 6,858,240,000
04/07/2018 90,000 0.00 ■■ 0.00 90,000 91,400 89,300 180,000 16,200,000,000
03/07/2018 90,000 0.00 ■■ 0.00 90,000 90,000 90,000 157,500 14,175,000,000
02/07/2018 88,000 -2.90 -3.30 90,900 92,900 88,000 28,800 2,534,400,000
29/06/2018 90,000 -0.90 -1.00 90,900 94,500 90,000 112,200 10,098,000,000
28/06/2018 90,900 0.00 ■■ 0.00 90,900 95,000 90,900 27,600 2,508,840,000
27/06/2018 90,900 -0.20 -0.22 91,100 94,000 90,900 24,000 2,181,600,000
26/06/2018 90,900 0.60 0.66 90,300 95,400 90,900 7,100 645,390,000
25/06/2018 90,200 -4.10 -4.55 94,300 90,500 90,200 8,700 784,740,000
22/06/2018 95,000 -94.30 -99.26 94,300 0 0 0 0
21/06/2018 95,000 -2.00 -2.11 97,000 95,100 90,000 6,000 570,000,000
20/06/2018 99,000 5.90 5.96 93,100 99,000 95,000 200 19,800,000
19/06/2018 99,500 1.00 1.01 98,500 103,000 87,000 8,800 875,600,000
18/06/2018 97,000 -2.00 -2.06 99,000 99,000 97,000 5,700 552,900,000
15/06/2018 99,000 7.00 7.07 92,000 99,000 99,000 100 9,900,000
14/06/2018 96,000 -2.80 -2.92 98,800 98,900 96,000 5,800 556,800,000
13/06/2018 99,000 0.10 0.10 98,900 99,900 96,100 2,700 267,300,000
12/06/2018 100,000 1.70 1.70 98,300 100,000 95,000 9,200 920,000,000
11/06/2018 97,000 -0.80 -0.82 97,800 103,000 97,000 3,800 368,600,000
08/06/2018 98,700 2.70 2.74 96,000 103,000 95,300 5,200 513,240,000
07/06/2018 95,100 0.00 ■■ 0.00 95,100 98,500 95,100 7,100 675,210,000
06/06/2018 97,500 1.40 1.44 96,100 97,500 93,100 9,300 906,750,000
05/06/2018 97,000 -4.10 -4.23 101,100 97,000 90,000 5,300 514,100,000
04/06/2018 99,000 0.00 ■■ 0.00 99,000 102,000 99,000 700 69,300,000
01/06/2018 100,000 -2.00 -2.00 102,000 100,000 95,000 1,100 110,000,000
31/05/2018 101,900 8.20 8.05 93,700 102,000 101,900 600 61,140,000
30/05/2018 98,500 6.70 6.80 91,800 99,000 88,300 6,400 630,400,000
29/05/2018 92,000 1.50 1.63 90,500 92,000 90,000 4,700 432,400,000
28/05/2018 88,000 -7.50 -8.52 95,500 95,000 88,000 1,800 158,400,000
25/05/2018 95,100 -1.60 -1.68 96,700 96,000 95,000 600 57,060,000
24/05/2018 100,000 2.60 2.60 97,400 100,000 92,000 300 30,000,000
23/05/2018 98,900 1.30 1.31 97,600 99,000 96,500 2,300 227,470,000
22/05/2018 98,000 2.80 2.86 95,200 100,000 95,200 26,200 2,567,600,000
21/05/2018 94,000 -2.90 -3.09 96,900 96,500 93,000 6,800 639,200,000
18/05/2018 96,500 0.00 ■■ 0.00 96,500 106,000 96,500 5,100 492,150,000
17/05/2018 101,000 -2.10 -2.08 103,100 101,000 96,000 1,100 111,100,000
16/05/2018 103,100 0.00 ■■ 0.00 103,100 103,100 103,100 100 10,310,000
15/05/2018 102,000 0.20 0.20 101,800 112,000 102,000 7,200 734,400,000
14/05/2018 105,000 -2.30 -2.19 107,300 105,000 100,000 14,200 1,491,000,000
11/05/2018 107,000 -4.60 -4.30 111,600 109,000 107,000 5,200 556,400,000
10/05/2018 109,100 -3.00 -2.75 112,100 112,100 109,100 800 87,280,000
09/05/2018 112,500 -0.40 -0.36 112,900 112,900 110,000 10,300 1,158,750,000
08/05/2018 112,000 1.20 1.07 110,800 115,000 105,000 116,300 13,025,600,000
07/05/2018 108,000 -5.40 -5.00 113,400 112,000 108,000 3,500 378,000,000
04/05/2018 111,600 3.00 2.69 108,600 115,000 106,000 171,700 19,161,720,000
03/05/2018 111,900 4.20 3.75 107,700 111,900 98,700 105,400 11,794,260,000
02/05/2018 108,000 -1.40 -1.30 109,400 109,400 103,000 11,000 1,188,000,000
27/04/2018 112,500 8.10 7.20 104,400 112,500 103,800 50,700 5,703,750,000
26/04/2018 105,000 -0.40 -0.38 105,400 106,500 102,800 52,500 5,512,500,000
24/04/2018 106,500 2.20 2.07 104,300 106,500 104,000 93,600 9,968,400,000
23/04/2018 105,900 2.90 2.74 103,000 105,900 101,000 115,700 12,252,630,000
20/04/2018 103,700 3.30 3.18 100,400 104,000 101,000 71,300 7,393,810,000
19/04/2018 102,000 -2.60 -2.55 104,600 102,000 98,000 128,500 13,107,000,000
18/04/2018 104,000 1.40 1.35 102,600 105,000 102,600 100,800 10,483,200,000
13/04/2018 96,200 0.30 0.31 95,900 96,200 96,000 57,100 5,493,020,000
12/04/2018 96,000 0.40 0.42 95,600 96,000 93,300 21,200 2,035,200,000
11/04/2018 96,000 0.20 0.21 95,800 96,000 95,000 27,500 2,640,000,000
10/04/2018 96,000 0.00 ■■ 0.00 96,000 96,000 94,900 39,600 3,801,600,000
09/04/2018 96,000 -0.20 -0.21 96,200 96,100 96,000 24,000 2,304,000,000
06/04/2018 96,800 0.90 0.93 95,900 97,000 96,000 15,400 1,490,720,000
05/04/2018 96,000 0.70 0.73 95,300 97,100 92,600 37,500 3,600,000,000
04/04/2018 95,000 -0.30 -0.32 95,300 96,000 95,000 7,900 750,500,000
03/04/2018 95,900 0.00 ■■ 0.00 95,900 96,000 94,500 18,000 1,726,200,000
02/04/2018 96,000 -0.10 -0.10 96,100 96,000 92,700 17,900 1,718,400,000
30/03/2018 96,200 0.20 0.21 96,000 96,700 96,000 15,300 1,471,860,000
29/03/2018 96,000 -1.60 -1.67 97,600 96,000 96,000 8,000 768,000,000
28/03/2018 97,800 0.30 0.31 97,500 98,000 97,000 9,700 948,660,000
27/03/2018 97,900 1.70 1.74 96,200 98,000 97,000 21,400 2,095,060,000
26/03/2018 98,000 4.20 4.29 93,800 98,000 93,800 38,400 3,763,200,000
23/03/2018 94,600 0.50 0.53 94,100 94,600 92,100 55,100 5,212,460,000
22/03/2018 94,000 -3.30 -3.51 97,300 95,100 93,000 36,400 3,421,600,000
21/03/2018 96,000 -1.20 -1.25 97,200 98,500 96,000 18,600 1,785,600,000
20/03/2018 99,000 5.20 5.25 93,800 99,000 93,800 46,800 4,633,200,000
19/03/2018 94,500 2.60 2.75 91,900 95,000 92,000 42,700 4,035,150,000
16/03/2018 91,700 2.30 2.51 89,400 92,500 91,700 107,600 9,866,920,000
15/03/2018 89,500 0.40 0.45 89,100 90,000 88,500 47,400 4,242,300,000
14/03/2018 90,000 1.80 2.00 88,200 90,000 88,100 58,500 5,265,000,000
13/03/2018 88,800 0.60 0.68 88,200 89,000 88,000 31,500 2,797,200,000
12/03/2018 89,200 3.90 4.37 85,300 89,500 86,000 71,900 6,413,480,000
09/03/2018 86,800 4.40 5.07 82,400 86,800 83,000 50,100 4,348,680,000
08/03/2018 83,800 2.90 3.46 80,900 83,800 80,000 22,500 1,885,500,000
07/03/2018 80,800 0.00 ■■ 0.00 80,800 82,000 80,600 8,100 654,480,000
06/03/2018 81,500 0.70 0.86 80,800 81,900 80,000 18,900 1,540,350,000
05/03/2018 81,500 0.70 0.86 80,800 81,500 79,500 14,700 1,198,050,000
02/03/2018 81,000 0.40 0.49 80,600 81,900 79,500 28,500 2,308,500,000
01/03/2018 81,000 1.20 1.48 79,800 81,000 79,800 26,200 2,122,200,000
28/02/2018 80,000 0.50 0.63 79,500 80,000 79,500 30,800 2,464,000,000
27/02/2018 80,200 0.30 0.37 79,900 80,200 78,000 17,100 1,371,420,000
26/02/2018 80,000 1.60 2.00 78,400 80,700 78,400 66,000 5,280,000,000
23/02/2018 78,500 0.10 0.13 78,400 78,500 78,000 4,300 337,550,000
22/02/2018 78,600 0.10 0.13 78,500 78,600 78,000 21,500 1,689,900,000
21/02/2018 78,600 2.80 3.56 75,800 79,200 75,800 48,700 3,827,820,000
13/02/2018 77,500 2.10 2.71 75,400 77,500 75,100 5,100 395,250,000
12/02/2018 75,000 -1.30 -1.73 76,300 76,000 75,000 8,600 645,000,000
09/02/2018 75,000 -1.60 -2.13 76,600 76,500 71,600 124,000 9,300,000,000
08/02/2018 76,500 -0.10 -0.13 76,600 77,000 76,500 16,400 1,254,600,000
07/02/2018 76,500 4.30 5.62 72,200 78,000 76,500 23,200 1,774,800,000
06/02/2018 80,000 4.60 5.75 75,400 80,000 64,300 106,300 8,504,000,000
05/02/2018 73,000 -3.50 -4.79 76,500 77,500 73,000 89,900 6,562,700,000
02/02/2018 77,000 -0.70 -0.91 77,700 78,000 76,000 74,300 5,721,100,000
01/02/2018 78,400 -0.50 -0.64 78,900 78,900 77,100 10,400 815,360,000
31/01/2018 78,200 0.00 ■■ 0.00 78,200 79,300 78,200 57,000 4,457,400,000
30/01/2018 78,100 0.00 ■■ 0.00 78,100 79,000 78,000 45,400 3,545,740,000
29/01/2018 78,000 -1.40 -1.79 79,400 79,000 76,000 82,200 6,411,600,000
26/01/2018 78,600 -0.40 -0.51 79,000 80,000 78,300 21,600 1,697,760,000
25/01/2018 78,300 -1.90 -2.43 80,200 81,000 78,300 38,000 2,975,400,000
24/01/2018 81,300 3.60 4.43 77,200 83,000 78,000 115,300 9,373,890,000
23/01/2018 78,000 0.80 1.03 77,200 79,000 75,300 54,000 4,212,000,000
22/01/2018 75,300 -3.00 -3.98 78,300 78,400 75,000 27,700 2,085,810,000
19/01/2018 78,500 0.30 0.38 78,200 79,000 78,000 23,600 1,852,600,000
18/01/2018 78,500 0.00 ■■ 0.00 78,500 78,500 77,600 51,100 4,011,350,000
17/01/2018 78,000 -0.50 -0.64 78,500 79,600 77,500 106,100 8,275,800,000
16/01/2018 78,200 0.20 0.26 78,000 78,900 77,600 73,500 5,747,700,000
15/01/2018 78,200 1.80 2.30 76,400 78,500 76,700 50,300 3,933,460,000
12/01/2018 77,000 1.10 1.43 75,900 77,500 76,000 37,000 2,849,000,000
11/01/2018 76,500 0.00 ■■ 0.00 76,500 77,000 75,000 51,200 3,916,800,000
10/01/2018 76,000 -2.00 -2.63 78,000 78,500 70,000 54,700 4,157,200,000
09/01/2018 78,000 -0.40 -0.51 78,400 79,000 77,500 33,500 2,613,000,000
08/01/2018 79,000 3.30 4.18 75,700 79,100 76,000 45,100 3,562,900,000
05/01/2018 76,000 1.90 2.50 74,100 77,200 73,500 91,900 6,984,400,000
04/01/2018 74,300 3.20 4.31 71,100 75,000 71,000 71,600 5,319,880,000
03/01/2018 72,000 2.20 3.06 69,800 72,000 70,000 34,500 2,484,000,000
02/01/2018 70,000 1.10 1.57 68,900 71,000 68,700 19,000 1,330,000,000
29/12/2017 68,700 -0.70 -1.01 69,000 69,000 68,700 30,948 2,126,127,600
28/12/2017 69,200 -1.00 -1.42 70,200 70,200 69,200 16,988 1,175,569,600
27/12/2017 69,500 -2.70 -3.74 72,000 72,000 69,500 39,930 2,775,135,000
26/12/2017 71,000 0.30 0.42 72,000 73,000 71,000 10,705 760,055,000
25/12/2017 71,000 -1.80 -2.47 72,800 72,800 69,500 7,643 542,653,000
22/12/2017 72,100 0.00 ■■ 0.00 72,200 73,500 72,100 13,152 948,259,200
21/12/2017 72,000 0.30 0.42 72,000 72,500 72,000 12,636 909,792,000
20/12/2017 71,600 -0.50 -0.69 72,000 72,000 71,600 19,473 1,394,266,800
19/12/2017 72,000 -1.50 -2.04 71,900 73,000 71,600 24,157 1,739,304,000
18/12/2017 72,200 -2.10 -2.83 74,200 74,300 72,000 35,007 2,527,505,400
15/12/2017 74,000 0.20 0.27 75,000 76,000 73,500 62,617 4,633,658,000
14/12/2017 73,500 2.30 3.23 71,300 74,500 71,000 79,772 5,863,242,000
13/12/2017 71,600 1.80 2.58 69,900 71,900 69,900 29,862 2,138,119,200
12/12/2017 69,700 0.90 1.31 69,000 70,200 68,800 111,286 7,756,634,200
11/12/2017 69,000 1.10 1.62 69,000 69,300 67,900 41,638 2,873,022,000
08/12/2017 69,500 4.20 6.43 65,600 69,500 65,600 44,574 3,097,893,000
07/12/2017 66,600 2.50 3.90 64,100 66,900 64,100 131,617 8,765,692,200
06/12/2017 64,000 0.00 ■■ 0.00 63,500 65,000 63,500 37,395 2,393,280,000
05/12/2017 64,000 -0.50 -0.78 64,000 64,500 63,700 42,742 2,735,488,000
04/12/2017 64,000 -0.90 -1.39 64,000 65,000 63,500 20,397 1,305,408,000
01/12/2017 64,600 1.20 1.89 65,000 65,100 64,000 27,821 1,797,236,600
30/11/2017 65,000 4.10 6.73 60,900 65,000 60,900 88,965 5,782,725,000
29/11/2017 60,500 -0.20 -0.33 60,800 61,000 60,500 18,362 1,110,901,000
28/11/2017 60,300 0.20 0.33 61,000 61,200 60,300 29,321 1,768,056,300
27/11/2017 61,000 2.70 4.63 58,300 62,000 58,300 131,327 8,010,947,000
24/11/2017 58,200 -0.70 -1.19 58,400 58,400 58,200 14,200 826,440,000
23/11/2017 58,700 0.10 0.17 59,500 59,500 58,700 10,020 588,174,000
22/11/2017 58,200 -0.50 -0.85 58,200 59,000 58,200 12,556 730,759,200
21/11/2017 59,400 1.10 1.89 58,200 59,500 58,200 11,240 667,656,000
20/11/2017 58,200 -0.30 -0.51 58,500 58,500 58,200 26,272 1,529,030,400
17/11/2017 58,500 0.50 0.86 58,600 59,400 58,100 27,700 1,620,450,000
16/11/2017 58,000 -1.10 -1.86 59,000 59,500 58,000 22,880 1,327,040,000
15/11/2017 59,100 -0.40 -0.67 59,500 59,900 59,100 26,640 1,574,424,000
14/11/2017 59,500 0.90 1.54 58,100 60,000 58,100 436,911 25,996,204,500
13/11/2017 58,600 0.70 1.21 58,000 58,700 57,700 370,112 21,688,563,200
10/11/2017 57,900 -1.50 -2.53 58,000 58,300 57,900 9,101 526,947,900
09/11/2017 59,400 0.40 0.68 59,000 59,400 58,500 6,717 398,989,800
08/11/2017 59,000 1.00 1.72 57,800 60,200 57,800 38,930 2,296,870,000
07/11/2017 58,000 0.10 0.17 57,700 58,000 57,700 18,050 1,046,900,000
06/11/2017 57,900 -1.10 -1.86 58,200 58,500 57,900 13,600 787,440,000
03/11/2017 59,000 0.00 ■■ 0.00 59,000 59,000 57,700 42,170 2,488,030,000
02/11/2017 59,000 3.00 5.36 56,500 60,000 56,000 271,120 15,996,080,000
01/11/2017 56,000 1.00 1.82 54,500 56,200 54,500 54,063 3,027,528,000
31/10/2017 55,000 0.00 ■■ 0.00 54,700 55,100 54,700 28,640 1,575,200,000
30/10/2017 55,000 1.50 2.80 54,100 56,000 54,000 26,554 1,460,470,000
27/10/2017 53,500 -0.70 -1.29 54,200 54,200 53,500 24,766 1,324,981,000
26/10/2017 54,200 0.10 0.18 55,000 55,000 54,000 5,503 298,262,600
25/10/2017 54,100 -0.40 -0.73 54,500 54,500 54,100 3,770 203,957,000
24/10/2017 54,500 -1.30 -2.33 54,600 54,600 54,500 1,891 103,059,500
23/10/2017 55,800 0.80 1.45 54,800 56,000 54,300 26,121 1,457,551,800
20/10/2017 55,000 -0.50 -0.90 54,000 55,400 54,000 610 33,550,000
19/10/2017 55,500 0.00 ■■ 0.00 54,400 55,500 54,400 301 16,705,500
18/10/2017 55,500 0.00 ■■ 0.00 55,500 56,000 55,500 8,357 463,813,500
17/10/2017 55,500 -0.50 -0.89 55,000 56,000 55,000 9,074 503,607,000
16/10/2017 56,000 0.00 ■■ 0.00 56,000 56,000 55,000 7,533 421,848,000
13/10/2017 56,000 0.00 ■■ 0.00 55,000 56,000 55,000 12,370 692,720,000
12/10/2017 56,000 1.80 3.32 54,100 56,000 53,000 26,990 1,511,440,000
11/10/2017 54,200 0.10 0.18 54,100 54,500 53,800 6,565 355,823,000
10/10/2017 54,100 0.00 ■■ 0.00 53,500 54,100 53,500 2,800 151,480,000
09/10/2017 54,100 -0.90 -1.64 54,900 54,900 54,000 2,455 132,815,500
06/10/2017 55,000 0.10 0.18 53,600 55,100 53,600 10,881 598,455,000
05/10/2017 54,900 0.90 1.67 54,000 55,000 54,000 41,456 2,275,934,400
04/10/2017 54,000 1.10 2.08 53,000 54,000 53,000 20,350 1,098,900,000
03/10/2017 52,900 -1.10 -2.04 53,000 53,000 52,800 6,470 342,263,000
02/10/2017 54,000 1.00 1.89 53,000 54,500 52,500 24,342 1,314,468,000
29/09/2017 53,000 0.40 0.76 52,900 53,000 52,900 13,700 726,100,000
28/09/2017 52,600 0.40 0.77 52,900 52,900 52,100 8,610 452,886,000
27/09/2017 52,200 0.00 ■■ 0.00 52,900 52,900 52,200 7,680 400,896,000
26/09/2017 52,200 -0.80 -1.51 53,300 53,300 52,000 8,673 452,730,600
25/09/2017 53,000 0.00 ■■ 0.00 53,000 53,000 52,900 11,150 590,950,000
22/09/2017 53,000 0.10 0.19 54,000 54,000 53,000 8,676 459,828,000
21/09/2017 52,900 -0.10 -0.19 52,900 52,900 52,700 4,700 248,630,000
20/09/2017 53,000 0.00 ■■ 0.00 52,900 53,000 52,800 8,341 442,073,000
19/09/2017 53,000 -0.50 -0.93 53,000 53,000 52,700 3,067 162,551,000
18/09/2017 53,500 -0.60 -1.11 53,700 53,700 53,000 8,453 452,235,500
15/09/2017 54,100 0.10 0.19 54,100 54,100 54,100 1,170 63,297,000
14/09/2017 54,000 0.00 ■■ 0.00 53,700 54,700 53,700 10,040 542,160,000
13/09/2017 54,000 0.00 ■■ 0.00 53,600 54,000 53,500 16,442 887,868,000
12/09/2017 54,000 0.30 0.56 54,000 54,200 53,600 11,000 594,000,000
11/09/2017 53,700 0.10 0.19 53,200 54,000 53,200 8,199 440,286,300
08/09/2017 53,600 0.00 ■■ 0.00 53,600 53,800 53,300 5,681 304,501,600
07/09/2017 53,600 -0.40 -0.74 53,000 54,000 52,800 6,680 358,048,000
06/09/2017 54,000 -2.10 -3.74 52,600 54,000 52,600 490 26,460,000
05/09/2017 56,100 0.10 0.18 56,100 56,100 56,100 25 1,402,500
01/09/2017 56,000 -2.00 -3.45 55,700 56,500 55,700 1,910 106,960,000
31/08/2017 58,000 5.20 9.85 53,000 59,500 52,600 20,441 1,185,578,000
30/08/2017 52,800 0.70 1.34 52,400 53,000 52,400 2,312 122,073,600
29/08/2017 52,100 -0.40 -0.76 52,300 53,300 52,100 5,730 298,533,000
28/08/2017 52,500 -1.00 -1.87 53,600 53,700 52,500 11,373 597,082,500
25/08/2017 53,500 -0.40 -0.74 53,800 53,800 53,500 4,337 232,029,500
24/08/2017 53,900 -0.10 -0.19 54,000 54,400 53,600 8,683 468,013,700
23/08/2017 54,000 -0.80 -1.46 54,700 54,700 54,000 3,110 167,940,000
22/08/2017 54,800 -0.20 -0.36 54,900 55,000 54,800 3,033 166,208,400
21/08/2017 55,000 -0.50 -0.90 55,000 55,000 54,400 10,375 570,625,000
18/08/2017 55,500 -0.40 -0.72 55,000 56,100 55,000 5,710 316,905,000
17/08/2017 55,900 0.90 1.64 55,000 55,900 55,000 6,679 373,356,100
16/08/2017 55,000 0.50 0.92 54,200 55,000 54,200 3,853 211,915,000
15/08/2017 54,500 0.00 ■■ 0.00 54,800 54,800 54,000 700 38,150,000
14/08/2017 54,500 -1.50 -2.68 55,900 55,900 54,300 2,515 137,067,500
11/08/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 1,200 67,200,000
10/08/2017 56,000 -1.20 -2.10 57,000 57,000 56,000 6,100 341,600,000
09/08/2017 57,200 0.70 1.24 56,600 57,200 56,600 720 41,184,000
08/08/2017 56,500 -1.50 -2.59 56,700 56,700 56,500 1,800 101,700,000
07/08/2017 58,000 1.50 2.65 56,400 58,000 56,000 18,210 1,056,180,000
04/08/2017 56,500 -0.50 -0.88 56,600 56,700 56,500 1,900 107,350,000
03/08/2017 57,000 -0.70 -1.21 56,500 57,000 56,500 450 25,650,000
02/08/2017 57,700 -1.30 -2.20 57,700 57,700 57,700 3,000 173,100,000
01/08/2017 59,000 -0.40 -0.67 57,000 59,500 57,000 8,800 519,200,000
31/07/2017 59,400 -0.20 -0.34 57,000 59,400 56,000 3,900 231,660,000
28/07/2017 59,600 -0.40 -0.67 59,800 60,000 59,500 3,800 226,480,000
27/07/2017 60,000 6.70 12.57 55,100 60,000 55,100 16,100 966,000,000
26/07/2017 53,300 0.10 0.19 53,300 53,300 53,200 3,220 171,626,000
25/07/2017 53,200 0.50 0.95 53,000 53,300 53,000 1,500 79,800,000
24/07/2017 52,700 -2.30 -4.18 54,500 54,500 52,500 6,500 342,550,000
21/07/2017 55,000 -0.50 -0.90 55,300 55,300 55,000 2,605 143,275,000
20/07/2017 55,500 -2.00 -3.48 56,100 56,100 55,000 15,050 835,275,000
19/07/2017 57,500 1.50 2.68 55,600 57,500 55,000 32,562 1,872,315,000
18/07/2017 56,000 0.20 0.36 57,000 57,000 56,000 3,700 207,200,000
17/07/2017 55,800 -0.30 -0.53 56,500 56,500 55,800 8,920 497,736,000
14/07/2017 56,100 0.10 0.18 57,000 57,000 56,100 5,800 325,380,000
13/07/2017 56,000 -2.70 -4.60 58,700 58,700 56,000 300 16,800,000
12/07/2017 58,700 0.70 1.21 58,700 58,700 58,700 0 0
11/07/2017 58,000 -0.10 -0.17 58,800 58,800 58,000 900 52,200,000
10/07/2017 58,100 -1.60 -2.68 59,300 59,300 58,100 3,650 212,065,000
07/07/2017 59,700 -0.10 -0.17 59,300 59,700 59,300 6,050 361,185,000
06/07/2017 59,800 -0.20 -0.33 58,500 60,000 58,500 28,800 1,722,240,000
05/07/2017 60,000 0.40 0.67 58,100 60,000 58,100 650 39,000,000
04/07/2017 59,600 -0.70 -1.16 60,000 60,500 58,800 9,780 582,888,000
03/07/2017 60,300 1.80 3.08 58,100 60,300 58,000 14,550 877,365,000
30/06/2017 58,500 0.50 0.86 59,000 60,000 58,500 13,650 798,525,000
29/06/2017 58,000 1.00 1.75 57,500 59,000 57,500 7,000 406,000,000
28/06/2017 57,000 1.20 2.15 57,800 57,800 57,000 8,984 512,088,000
27/06/2017 55,800 -0.20 -0.36 56,000 56,500 55,000 16,020 893,916,000
26/06/2017 56,000 -1.00 -1.75 57,000 57,000 56,000 4,521 253,176,000
23/06/2017 57,000 -1.80 -3.06 58,300 58,300 57,000 12,850 732,450,000
22/06/2017 58,800 0.00 ■■ 0.00 58,600 58,800 58,600 2,802 164,757,600
21/06/2017 58,800 -0.20 -0.34 58,900 58,900 58,800 1,243 73,088,400
20/06/2017 59,000 0.00 ■■ 0.00 59,900 60,000 59,000 3,100 182,900,000
19/06/2017 59,000 -0.90 -1.50 59,300 59,300 59,000 3,414 201,426,000
16/06/2017 59,900 0.60 1.01 59,900 59,900 59,900 3,250 194,675,000
15/06/2017 59,300 -0.50 -0.84 59,800 59,800 59,300 10,150 601,895,000
14/06/2017 59,800 -0.40 -0.66 60,000 61,000 59,800 17,700 1,058,460,000
13/06/2017 60,200 -1.40 -2.27 61,600 61,600 60,000 14,650 881,930,000
12/06/2017 61,600 -0.90 -1.44 62,000 62,000 61,600 19,850 1,222,760,000
09/06/2017 62,500 -0.40 -0.64 64,000 64,000 62,000 15,800 987,500,000
08/06/2017 62,900 -1.10 -1.72 64,500 64,500 62,900 7,300 459,170,000
07/06/2017 64,000 -0.50 -0.78 64,000 65,000 63,800 27,174 1,739,136,000
06/06/2017 64,500 0.90 1.42 63,000 64,500 63,000 75,720 4,883,940,000
05/06/2017 63,600 0.10 0.16 64,000 64,000 63,500 29,421 1,871,175,600
02/06/2017 63,500 0.00 ■■ 0.00 63,500 63,600 63,500 39,910 2,534,285,000
01/06/2017 63,500 0.00 ■■ 0.00 63,600 64,000 63,500 20,467 1,299,654,500
31/05/2017 63,500 0.00 ■■ 0.00 63,500 63,500 63,400 39,300 2,495,550,000
30/05/2017 63,500 -3.50 -5.22 63,400 63,700 63,400 59,800 3,797,300,000
29/05/2017 67,000 -1.00 -1.47 68,000 68,200 67,000 88,499 5,929,433,000
26/05/2017 68,000 2.10 3.19 66,000 68,500 65,900 79,283 5,391,244,000
25/05/2017 65,900 1.80 2.81 64,900 66,000 64,500 33,660 2,218,194,000
24/05/2017 64,100 0.60 0.94 63,300 64,700 63,300 26,753 1,714,867,300
23/05/2017 63,500 0.00 ■■ 0.00 63,100 63,900 63,100 27,034 1,716,659,000
22/05/2017 63,500 0.50 0.79 63,000 63,500 62,900 28,602 1,816,227,000
19/05/2017 63,000 2.90 4.83 69,100 69,100 62,000 34,730 2,187,990,000
18/05/2017 60,100 0.10 0.17 60,000 60,900 60,000 20,503 1,232,230,300
17/05/2017 60,000 0.80 1.35 60,000 60,000 60,000 1,430 85,800,000
16/05/2017 59,200 -0.80 -1.33 60,600 60,600 59,200 700 41,440,000
15/05/2017 60,000 -1.00 -1.64 61,500 61,500 60,000 6,420 385,200,000
09/05/2017 59,800 -0.30 -0.50 60,500 60,500 59,600 13,800 825,240,000
08/05/2017 60,100 -0.90 -1.48 61,500 61,500 60,100 1,550 93,155,000
05/05/2017 61,000 0.00 ■■ 0.00 61,100 61,100 61,000 5,250 320,250,000
04/05/2017 61,000 -0.60 -0.97 61,200 61,900 61,000 8,700 530,700,000
03/05/2017 61,600 -0.90 -1.44 62,000 62,600 61,600 7,600 468,160,000
28/04/2017 62,500 -0.50 -0.79 63,000 63,000 62,100 6,030 376,875,000
27/04/2017 63,000 0.00 ■■ 0.00 62,900 63,500 62,900 15,200 957,600,000
26/04/2017 63,000 -0.90 -1.41 62,500 63,100 62,500 7,720 486,360,000
25/04/2017 63,900 0.90 1.43 62,100 64,100 62,100 2,110 134,829,000
24/04/2017 63,000 -0.90 -1.41 62,500 63,000 62,500 3,740 235,620,000
21/04/2017 63,900 0.90 1.43 63,000 63,900 62,500 6,900 440,910,000
20/04/2017 63,000 0.00 ■■ 0.00 63,500 63,500 63,000 5,420 341,460,000
19/04/2017 63,000 -1.50 -2.33 63,200 64,500 63,000 14,420 908,460,000
18/04/2017 64,500 0.00 ■■ 0.00 64,400 64,900 63,000 9,620 620,490,000
17/04/2017 64,500 -1.40 -2.12 65,000 65,000 64,200 6,000 387,000,000
14/04/2017 65,900 1.10 1.70 64,100 65,900 64,000 17,000 1,120,300,000
13/04/2017 64,800 -0.20 -0.31 65,000 65,000 64,600 10,200 660,960,000
12/04/2017 65,000 0.00 ■■ 0.00 65,900 66,000 64,000 41,900 2,723,500,000
11/04/2017 65,000 1.70 2.69 65,000 65,000 64,000 54,854 3,565,510,000
10/04/2017 63,300 -1.00 -1.56 63,300 64,900 63,300 7,444 471,205,200
07/04/2017 64,300 -0.70 -1.08 66,500 66,500 64,300 608 39,094,400
05/04/2017 65,000 -2.60 -3.85 67,500 68,000 65,000 11,300 734,500,000
04/04/2017 67,600 -0.40 -0.59 68,000 68,000 67,500 20,344 1,375,254,400
03/04/2017 68,000 1.40 2.10 67,500 68,000 67,000 47,740 3,246,320,000
31/03/2017 66,600 1.60 2.46 64,000 66,600 64,000 25,360 1,688,976,000
30/03/2017 65,000 3.50 5.69 63,500 65,000 63,000 82,700 5,375,500,000
29/03/2017 61,500 -0.50 -0.81 63,000 63,000 61,500 14,100 867,150,000
28/03/2017 62,000 -2.00 -3.12 64,000 65,900 62,000 60,170 3,730,540,000
27/03/2017 64,000 -3.50 -5.19 67,400 67,400 64,000 34,718 2,221,952,000
24/03/2017 67,500 0.40 0.60 67,000 68,500 66,600 13,975 943,312,500
23/03/2017 67,100 -0.40 -0.59 69,000 69,100 67,000 6,720 450,912,000
22/03/2017 67,500 0.00 ■■ 0.00 69,400 69,400 67,500 25,300 1,707,750,000
21/03/2017 67,500 0.00 ■■ 0.00 68,700 70,600 67,400 44,150 2,980,125,000
20/03/2017 67,500 -0.50 -0.74 69,500 69,500 67,500 30,600 2,065,500,000
17/03/2017 68,000 -0.40 -0.58 68,500 69,000 68,000 5,618 382,024,000
16/03/2017 68,400 -1.40 -2.01 69,800 69,800 66,900 23,500 1,607,400,000
15/03/2017 69,800 1.60 2.35 68,500 69,800 67,200 15,658 1,092,928,400
14/03/2017 68,200 0.70 1.04 69,700 71,000 68,200 12,000 818,400,000
13/03/2017 67,500 -2.20 -3.16 70,000 70,000 67,500 13,540 913,950,000
10/03/2017 69,700 0.60 0.87 69,700 69,700 69,700 106 7,388,200
09/03/2017 69,100 -1.10 -1.57 70,200 70,500 69,100 2,158 149,117,800
08/03/2017 70,200 0.30 0.43 69,900 70,200 69,000 24,130 1,693,926,000
07/03/2017 69,900 1.90 2.79 69,700 69,900 69,700 11,100 775,890,000
06/03/2017 68,000 -1.50 -2.16 70,900 70,900 68,000 10,240 696,320,000
03/03/2017 69,500 -0.30 -0.43 70,000 70,000 69,500 14,742 1,024,569,000
02/03/2017 69,800 -1.30 -1.83 71,400 71,700 69,800 20,921 1,460,285,800
01/03/2017 71,100 1.10 1.57 72,000 72,500 69,600 8,740 621,414,000
28/02/2017 70,000 -2.00 -2.78 72,500 72,900 69,900 8,627 603,890,000
27/02/2017 72,000 -0.50 -0.69 70,500 72,600 70,500 10,346 744,912,000
24/02/2017 72,500 -0.50 -0.68 72,800 72,800 70,700 6,900 500,250,000
23/02/2017 73,000 2.20 3.11 70,700 73,200 70,000 19,200 1,401,600,000
22/02/2017 70,800 1.10 1.58 70,000 70,900 69,500 22,730 1,609,284,000
21/02/2017 69,700 -0.30 -0.43 71,900 71,900 69,600 7,960 554,812,000
20/02/2017 70,000 -2.10 -2.91 72,000 72,000 65,000 14,495 1,014,650,000
17/02/2017 72,100 -1.80 -2.44 73,200 73,900 72,100 6,958 501,671,800
16/02/2017 73,900 -0.60 -0.81 72,000 74,000 72,000 4,830 356,937,000
15/02/2017 74,500 -0.50 -0.67 74,500 74,500 72,000 34,609 2,578,370,500
14/02/2017 75,000 0.50 0.67 73,500 75,000 73,500 18,191 1,364,325,000
13/02/2017 74,500 -1.50 -1.97 75,100 75,500 74,500 25,000 1,862,500,000
10/02/2017 76,000 -1.40 -1.81 77,000 77,500 76,000 13,920 1,057,920,000
09/02/2017 77,400 -0.60 -0.77 77,000 79,500 77,000 13,900 1,075,860,000
08/02/2017 78,000 -1.20 -1.52 77,500 78,000 77,500 400 31,200,000
07/02/2017 79,200 0.90 1.15 80,000 80,000 75,800 68,435 5,420,052,000
06/02/2017 78,300 -1.60 -2.00 78,500 80,000 78,000 3,010 235,683,000
03/02/2017 79,900 -2.10 -2.56 81,500 81,700 79,200 12,617 1,008,098,300
02/02/2017 82,000 2.00 2.50 80,500 83,200 80,500 5,208 427,056,000
25/01/2017 80,000 0.50 0.63 79,000 80,000 78,000 9,700 776,000,000
24/01/2017 79,500 -0.50 -0.62 78,000 79,500 78,000 4,000 318,000,000
23/01/2017 80,000 0.00 ■■ 0.00 78,100 80,000 77,400 39,100 3,128,000,000
20/01/2017 80,000 0.10 0.13 79,500 80,000 78,000 11,300 904,000,000
19/01/2017 79,900 0.40 0.50 79,000 79,900 77,000 26,545 2,120,945,500
18/01/2017 79,500 0.40 0.51 79,800 79,800 78,500 11,137 885,391,500
17/01/2017 79,100 -0.90 -1.12 79,000 80,000 77,500 15,250 1,206,275,000
16/01/2017 80,000 -1.20 -1.48 80,000 80,900 77,000 5,400 432,000,000
13/01/2017 81,200 -2.70 -3.22 82,600 84,900 81,200 12,333 1,001,439,600
12/01/2017 83,900 3.90 4.88 80,000 84,000 80,000 15,987 1,341,309,300
11/01/2017 80,000 -1.40 -1.72 80,000 81,000 76,000 49,520 3,961,600,000
10/01/2017 81,400 -4.60 -5.35 84,500 84,500 79,000 56,670 4,612,938,000
10/01/2017 87,000 0.00 ■■ 0.00 87,000 87,000 87,000 900,000 78,300,000,000
09/01/2017 86,000 -4.00 -4.44 85,000 86,500 84,000 22,410 1,927,260,000
09/01/2017 87,000 0.00 ■■ 0.00 87,000 87,000 87,000 900,000 78,300,000,000
08/01/2017 87,000 0.00 ■■ 0.00 87,000 87,000 87,000 900,000 78,300,000,000
07/01/2017 87,000 -1.00 -1.14 88,000 87,000 87,000 900,000 78,300,000,000
06/01/2017 90,000 0.00 ■■ 0.00 90,500 90,500 84,900 53,837 4,845,330,000
06/01/2017 88,000 0.00 ■■ 0.00 88,000 90,000 87,000 958,000 83,496,000,000
05/01/2017 90,000 0.00 ■■ 0.00 126,000 126,000 89,000 163,300 14,697,000,000
05/01/2017 88,000 0.00 ■■ 0.00 88,000 90,000 87,000 958,000 83,496,000,000
04/01/2017 88,000 0.00 ■■ 0.00 88,000 90,000 87,000 958,000 83,496,000,000
03/01/2017 88,000 0.33 0.38 87,667 90,000 87,000 958,000 83,496,000,000
02/01/2017 87,667 0.00 ■■ 0.00 87,667 90,000 86,000 168,000 14,656,000,000
01/01/2017 87,667 0.00 ■■ 0.00 87,667 90,000 86,000 168,000 14,656,000,000
31/12/2016 87,667 0.00 ■■ 0.00 87,667 90,000 86,000 168,000 14,656,000,000
30/12/2016 87,667 1.67 1.94 86,000 90,000 86,000 168,000 14,656,000,000
29/12/2016 86,000 0.00 ■■ 0.00 86,000 86,000 86,000 110,000 9,460,000,000
28/12/2016 86,000 0.00 ■■ 0.00 86,000 86,000 86,000 110,000 9,460,000,000
27/12/2016 86,000 0.00 ■■ 0.00 86,000 86,000 86,000 110,000 9,460,000,000
26/12/2016 86,000 2.25 2.69 83,750 86,000 86,000 110,000 9,460,000,000
17/12/2016 83,750 0.00 ■■ 0.00 83,750 84,000 83,500 13,000 1,088,000,000
16/12/2016 83,750 0.00 ■■ 0.00 83,750 84,000 83,500 13,000 1,088,000,000
15/12/2016 83,750 0.00 ■■ 0.00 83,750 84,000 83,500 13,000 1,088,000,000
14/12/2016 83,750 0.00 ■■ 0.00 83,750 84,000 83,500 13,000 1,088,000,000
13/12/2016 83,750 2.25 2.76 81,500 84,000 83,500 13,000 1,088,000,000
12/12/2016 81,500 0.00 ■■ 0.00 81,500 84,000 75,000 393,000 31,288,000,000
11/12/2016 81,500 0.00 ■■ 0.00 81,500 84,000 75,000 393,000 31,288,000,000
10/12/2016 81,500 3.67 4.71 77,833 84,000 75,000 393,000 31,288,000,000
09/12/2016 77,833 0.00 ■■ 0.00 77,833 83,500 75,000 390,000 30,950,000,000
08/12/2016 77,833 0.00 ■■ 0.00 77,833 83,500 75,000 390,000 30,950,000,000
07/12/2016 77,833 0.00 ■■ 0.00 77,833 83,500 75,000 390,000 30,950,000,000
06/12/2016 77,833 0.00 ■■ 0.00 77,833 83,500 75,000 390,000 30,950,000,000
05/12/2016 77,833 2.83 3.78 75,000 83,500 75,000 390,000 30,950,000,000
04/12/2016 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 10,000 750,000,000
03/12/2016 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 10,000 750,000,000
02/12/2016 75,000 4.00 5.63 71,000 75,000 75,000 10,000 750,000,000
30/11/2016 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 80,000 5,680,000,000
29/11/2016 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 80,000 5,680,000,000
28/11/2016 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 80,000 5,680,000,000
27/11/2016 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 80,000 5,680,000,000
26/11/2016 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 80,000 5,680,000,000
25/11/2016 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 80,000 5,680,000,000
24/11/2016 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 80,000 5,680,000,000
23/11/2016 71,000 0.67 0.95 70,333 71,000 71,000 80,000 5,680,000,000
21/11/2016 70,333 0.08 0.12 70,250 71,000 70,000 75,000 5,300,000,000
20/11/2016 70,250 0.00 ■■ 0.00 70,250 71,000 70,000 95,000 6,700,000,000
19/11/2016 70,250 0.00 ■■ 0.00 70,250 71,000 70,000 95,000 6,700,000,000
18/11/2016 70,250 0.00 ■■ 0.00 70,250 71,000 70,000 95,000 6,700,000,000
17/11/2016 70,250 1.25 1.81 69,000 71,000 70,000 95,000 6,700,000,000
16/11/2016 69,000 -1.25 -1.78 70,250 71,000 64,000 96,000 6,764,000,000
15/11/2016 70,250 0.00 ■■ 0.00 70,250 71,000 70,000 95,000 6,700,000,000
14/11/2016 70,250 0.25 0.36 70,000 71,000 70,000 95,000 6,700,000,000
13/11/2016 70,000 9.00 14.75 61,000 70,000 70,000 20,000 1,400,000,000
20/09/2016 61,000 0.00 ■■ 0.00 61,000 62,000 60,000 27,000 1,644,000,000
19/09/2016 61,000 0.00 ■■ 0.00 61,000 62,000 60,000 27,000 1,644,000,000
18/09/2016 61,000 0.00 ■■ 0.00 61,000 62,000 60,000 27,000 1,644,000,000
17/09/2016 61,000 0.00 ■■ 0.00 61,000 62,000 60,000 27,000 1,644,000,000
16/09/2016 61,000 0.00 ■■ 0.00 61,000 62,000 60,000 27,000 1,644,000,000
15/09/2016 61,000 0.00 ■■ 0.00 61,000 62,000 60,000 27,000 1,644,000,000
14/09/2016 61,000 0.00 ■■ 0.00 61,000 62,000 60,000 27,000 1,644,000,000
13/09/2016 61,000 1.00 1.67 60,000 62,000 60,000 27,000 1,644,000,000
08/09/2016 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 50,000 3,000,000,000