Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Traphaco
Traphaco Joint Stock Company
Mã CK:      TRA      94.50      +1.60 (+1.69%)      (cập nhật 20:30 30/11/2022)
Ngừng giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Dược phẩm - Sinh hóa phẩm
Website: http://www.traphaco.com.vn
TRA » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
30/11/2022 94,500 1.60 1.69 92,900 94,500 92,000 1,540 145,530,000
29/11/2022 92,900 0.90 0.97 92,000 92,900 85,800 510 47,379,000
28/11/2022 92,000 0.00 ■■ 0.00 92,000 92,000 92,000 550 50,600,000
25/11/2022 92,000 -1.00 -1.09 93,000 93,000 92,000 500 46,000,000
24/11/2022 93,000 1.00 1.08 92,000 94,000 92,000 540 50,220,000
23/11/2022 92,000 -2.90 -3.15 94,900 92,900 90,200 600 55,200,000
22/11/2022 94,900 0.40 0.42 94,500 94,900 94,400 500 47,450,000
21/11/2022 94,500 4.50 4.76 90,000 94,500 90,000 500 47,250,000
20/11/2022 90,000 0.00 ■■ 0.00 90,000 90,000 89,000 630 56,700,000
18/11/2022 90,000 0.00 ■■ 0.00 90,000 90,000 89,000 630 56,700,000
17/11/2022 90,000 0.10 0.11 89,900 90,800 90,000 570 51,300,000
16/11/2022 91,900 0.90 0.98 91,000 92,700 84,700 510 46,869,000
15/11/2022 91,000 0.00 ■■ 0.00 91,000 91,000 90,000 520 47,320,000
14/11/2022 91,000 -1.00 -1.10 92,000 94,900 91,000 360 32,760,000
13/11/2022 92,000 -1.00 -1.09 93,000 93,000 87,100 470 43,240,000
11/11/2022 92,000 -1.00 -1.09 93,000 93,000 87,100 470 43,240,000
10/11/2022 93,000 -1.80 -1.94 94,800 94,000 88,800 440 40,920,000
09/11/2022 94,800 -2.20 -2.32 97,000 94,800 93,900 300 28,440,000
08/11/2022 94,000 -3.00 -3.19 97,000 95,700 93,000 340 31,960,000
07/11/2022 97,000 4.00 4.12 93,000 97,000 93,500 310 30,070,000
06/11/2022 93,000 -1.90 -2.04 94,900 94,900 93,000 340 31,620,000
04/11/2022 93,000 -1.90 -2.04 94,900 94,900 93,000 340 31,620,000
03/11/2022 94,900 -0.90 -0.95 95,800 95,000 94,800 300 28,470,000
02/11/2022 95,800 1.90 1.98 93,900 96,000 93,600 300 28,740,000
01/11/2022 93,900 0.90 0.96 93,000 93,900 93,000 400 37,560,000
31/10/2022 93,000 -1.50 -1.61 94,500 94,500 93,000 770 71,610,000
28/10/2022 94,500 0.00 ■■ 0.00 94,500 94,500 93,600 270 25,515,000
27/10/2022 94,500 0.00 ■■ 0.00 94,500 94,500 93,100 920 86,940,000
26/10/2022 94,500 -0.50 -0.53 95,000 98,000 94,000 510 48,195,000
25/10/2022 93,000 -2.00 -2.15 95,000 94,600 90,500 530 49,290,000
24/10/2022 95,000 -1.00 -1.05 96,000 95,000 95,000 360 34,200,000
21/10/2022 96,000 1.00 1.04 95,000 100,000 95,000 280 26,880,000
20/10/2022 95,000 0.10 0.11 94,900 99,800 94,900 490 46,550,000
19/10/2022 94,900 0.00 ■■ 0.00 94,900 94,900 94,600 230 21,827,000
18/10/2022 94,900 -0.10 -0.11 95,000 95,000 94,800 210 19,929,000
17/10/2022 95,000 0.00 ■■ 0.00 95,000 95,000 88,700 350 33,250,000
15/10/2022 95,000 -0.40 -0.42 95,400 95,900 95,000 40 3,800,000
14/10/2022 95,000 -0.40 -0.42 95,400 95,900 95,000 40 3,800,000
13/10/2022 95,400 -0.40 -0.42 95,800 95,400 95,400 30 2,862,000
12/10/2022 95,800 -0.20 -0.21 96,000 95,800 95,800 330 31,614,000
11/10/2022 96,000 0.00 ■■ 0.00 96,000 0 0 0 0
07/10/2022 98,000 -0.90 -0.92 98,900 98,000 98,000 10 980,000
06/10/2022 98,900 2.90 2.93 96,000 98,900 98,900 20 1,978,000
05/10/2022 96,000 0.00 ■■ 0.00 96,000 96,000 96,000 30 2,880,000
04/10/2022 96,000 0.00 ■■ 0.00 96,000 96,000 95,900 440 42,240,000
03/10/2022 96,000 0.50 0.52 95,500 98,000 96,000 220 21,120,000
02/10/2022 95,500 -3.50 -3.66 99,000 100,000 95,500 1,010 96,455,000
30/09/2022 95,500 -3.50 -3.66 99,000 100,000 95,500 1,010 96,455,000
29/09/2022 99,000 0.00 ■■ 0.00 99,000 99,800 98,900 700 69,300,000
28/09/2022 99,000 0.00 ■■ 0.00 99,000 100,100 98,500 890 88,110,000
27/09/2022 99,000 3.10 3.13 95,900 100,000 96,000 1,120 110,880,000
26/09/2022 95,900 -0.10 -0.10 96,000 95,900 95,800 40 3,836,000
23/09/2022 96,000 0.00 ■■ 0.00 96,000 96,000 96,000 170 16,320,000
22/09/2022 96,000 0.20 0.21 95,800 97,000 95,700 890 85,440,000
21/09/2022 95,800 -0.20 -0.21 96,000 96,000 95,800 20 1,916,000
20/09/2022 96,000 0.60 0.63 95,400 97,000 95,300 710 68,160,000
15/09/2022 95,400 0.00 ■■ 0.00 95,400 95,400 95,300 1,740 165,996,000
14/09/2022 95,400 0.00 ■■ 0.00 95,400 96,000 93,000 330 31,482,000
13/09/2022 95,400 -0.20 -0.21 95,600 95,400 94,200 90 8,586,000
12/09/2022 95,600 6.30 6.59 89,300 99,900 95,000 1,670 159,652,000
09/09/2022 95,500 6.20 6.49 89,300 95,500 90,000 5,460 521,430,000
08/09/2022 89,300 1.70 1.90 87,600 90,000 87,000 580 51,794,000
07/09/2022 87,600 -0.20 -0.23 87,800 87,800 87,000 600 52,560,000
06/09/2022 87,800 0.80 0.91 87,000 88,300 87,200 360 31,608,000
05/09/2022 87,000 0.00 ■■ 0.00 87,000 87,100 87,000 320 27,840,000
02/09/2022 87,000 0.50 0.57 86,500 87,700 86,000 210 18,270,000
31/08/2022 87,000 0.50 0.57 86,500 87,700 86,000 210 18,270,000
29/08/2022 86,500 0.00 ■■ 0.00 86,500 86,900 86,100 170 14,705,000
28/08/2022 86,500 0.00 ■■ 0.00 86,500 86,500 86,500 70 6,055,000
26/08/2022 86,500 0.00 ■■ 0.00 86,500 86,500 86,500 70 6,055,000
25/08/2022 86,500 -0.40 -0.46 86,900 86,900 86,100 140 12,110,000
24/08/2022 86,900 0.60 0.69 86,300 86,900 86,100 240 20,856,000
23/08/2022 86,300 -0.60 -0.70 86,900 86,900 86,200 130 11,219,000
22/08/2022 86,900 0.00 ■■ 0.00 86,900 0 0 0 0
19/08/2022 86,900 0.00 ■■ 0.00 86,900 86,900 86,900 220 19,118,000
18/08/2022 86,900 0.80 0.92 86,100 86,900 86,100 110 9,559,000
17/08/2022 86,100 -0.70 -0.81 86,800 87,000 86,100 560 48,216,000
16/08/2022 86,800 0.70 0.81 86,100 86,800 86,100 290 25,172,000
15/08/2022 86,100 -0.90 -1.05 87,000 86,100 86,000 170 14,637,000
12/08/2022 87,000 0.00 ■■ 0.00 87,000 87,000 86,300 60 5,220,000
11/08/2022 87,000 0.00 ■■ 0.00 87,000 87,000 86,200 60 5,220,000
10/08/2022 87,000 0.10 0.11 86,900 87,000 86,100 120 10,440,000
09/08/2022 86,900 0.80 0.92 86,100 86,900 86,500 60 5,214,000
08/08/2022 86,100 -0.90 -1.05 87,000 87,000 86,000 410 35,301,000
05/08/2022 87,000 -0.90 -1.03 87,900 87,000 86,500 470 40,890,000
04/08/2022 87,900 1.10 1.25 86,800 87,900 86,500 320 28,128,000
03/08/2022 86,800 -1.40 -1.61 88,200 88,600 86,800 280 24,304,000
02/08/2022 88,200 -0.30 -0.34 88,500 88,500 86,500 790 69,678,000
01/08/2022 88,500 1.80 2.03 86,700 88,500 86,600 220 19,470,000
29/07/2022 86,700 0.00 ■■ 0.00 86,700 88,000 86,100 850 73,695,000
28/07/2022 86,700 0.20 0.23 86,500 86,700 85,000 1,040 90,168,000
27/07/2022 86,500 -1.50 -1.73 88,000 87,000 86,100 530 45,845,000
26/07/2022 88,000 -1.00 -1.14 89,000 88,700 87,000 250 22,000,000
25/07/2022 89,000 2.20 2.47 86,800 89,000 86,800 80 7,120,000
24/07/2022 86,800 -2.60 -3.00 89,400 90,000 86,500 830 72,044,000
22/07/2022 86,800 -2.60 -3.00 89,400 90,000 86,500 830 72,044,000
21/07/2022 89,400 0.40 0.45 89,000 89,400 86,000 660 59,004,000
20/07/2022 89,000 -0.40 -0.45 89,400 89,200 89,000 30 2,670,000
19/07/2022 89,400 3.20 3.58 86,200 89,400 86,500 30 2,682,000
18/07/2022 86,200 -1.70 -1.97 87,900 87,900 86,200 590 50,858,000
17/07/2022 86,200 -1.70 -1.97 87,900 88,100 85,000 560 48,272,000
15/07/2022 86,200 -1.70 -1.97 87,900 88,100 85,000 560 48,272,000
14/07/2022 87,900 1.90 2.16 86,000 87,900 86,000 280 24,612,000
13/07/2022 86,000 -0.20 -0.23 86,200 87,000 86,000 350 30,100,000
12/07/2022 86,200 -2.70 -3.13 88,900 86,600 85,500 520 44,824,000
11/07/2022 88,900 -1.00 -1.12 89,900 89,900 84,500 110 9,779,000
10/07/2022 89,900 -0.10 -0.11 90,000 90,000 88,200 360 32,364,000
08/07/2022 89,900 -0.10 -0.11 90,000 90,000 88,200 360 32,364,000
07/07/2022 90,000 -1.90 -2.11 91,900 90,000 90,000 50 4,500,000
06/07/2022 91,900 -0.10 -0.11 92,000 91,900 91,900 20 1,838,000
05/07/2022 92,000 1.00 1.09 91,000 92,000 88,200 600 55,200,000
04/07/2022 91,000 -1.00 -1.10 92,000 92,000 88,000 210 19,110,000
02/07/2022 92,000 -1.00 -1.09 93,000 95,000 92,000 280 25,760,000
01/07/2022 92,000 -1.00 -1.09 93,000 95,000 92,000 280 25,760,000
30/06/2022 93,000 0.00 ■■ 0.00 93,000 93,000 92,300 110 10,230,000
29/06/2022 93,000 -0.50 -0.54 93,500 93,500 93,000 320 29,760,000
28/06/2022 93,500 0.00 ■■ 0.00 93,500 93,600 93,300 260 24,310,000
27/06/2022 93,500 -0.50 -0.53 94,000 93,500 93,000 3,980 372,130,000
24/06/2022 94,000 0.00 ■■ 0.00 94,000 94,000 93,000 7,100 667,400,000
23/06/2022 94,000 1.00 1.06 93,000 94,000 93,000 4,220 396,680,000
22/06/2022 93,000 0.00 ■■ 0.00 93,000 93,100 93,000 6,540 608,220,000
21/06/2022 93,000 -3.00 -3.23 96,000 96,000 93,000 7,760 721,680,000
20/06/2022 96,000 2.50 2.60 93,500 96,000 93,000 2,880 276,480,000
19/06/2022 93,500 -0.40 -0.43 93,900 93,600 93,500 3,170 296,395,000
17/06/2022 93,500 -0.40 -0.43 93,900 93,600 93,500 3,170 296,395,000
16/06/2022 93,900 0.70 0.75 93,200 93,900 93,100 3,880 364,332,000
15/06/2022 93,200 -0.40 -0.43 93,600 93,700 93,100 5,120 477,184,000
14/06/2022 93,600 -0.20 -0.21 93,800 93,600 93,100 1,410 131,976,000
13/06/2022 93,800 0.50 0.53 93,300 94,000 92,700 4,140 388,332,000
12/06/2022 93,300 -0.20 -0.21 93,500 93,600 91,500 2,010 187,533,000
10/06/2022 93,300 -0.20 -0.21 93,500 93,600 91,500 2,010 187,533,000
09/06/2022 93,500 0.00 ■■ 0.00 93,500 93,500 92,300 140 13,090,000
08/06/2022 94,500 0.70 0.74 93,800 94,500 92,900 800 75,600,000
07/06/2022 93,800 -0.70 -0.75 94,500 94,000 92,700 220 20,636,000
06/06/2022 94,500 -0.40 -0.42 94,900 95,000 93,300 790 74,655,000
03/06/2022 94,900 0.90 0.95 94,000 94,900 92,500 690 65,481,000
02/06/2022 94,000 0.40 0.43 93,600 94,400 92,100 640 60,160,000
01/06/2022 93,600 0.10 0.11 93,500 93,600 92,500 240 22,464,000
31/05/2022 93,500 0.00 ■■ 0.00 93,500 94,000 92,000 340 31,790,000
30/05/2022 93,500 -1.10 -1.18 94,600 93,500 92,300 230 21,505,000
27/05/2022 94,600 -0.30 -0.32 94,900 95,000 91,000 210 19,866,000
26/05/2022 94,900 0.00 ■■ 0.00 94,900 96,000 94,000 130 12,337,000
25/05/2022 94,900 1.10 1.16 93,800 94,900 91,600 150 14,235,000
24/05/2022 93,800 -2.00 -2.13 95,800 96,100 90,200 570 53,466,000
22/05/2022 95,800 0.40 0.42 95,400 95,800 95,800 10 958,000
20/05/2022 95,800 0.40 0.42 95,400 95,800 95,800 10 958,000
19/05/2022 95,400 -1.20 -1.26 96,600 95,800 92,000 140 13,356,000
18/05/2022 96,600 -0.60 -0.62 97,200 97,200 94,100 1,370 132,342,000
17/05/2022 97,200 -1.70 -1.75 98,900 97,200 94,500 990 96,228,000
16/05/2022 98,900 2.00 2.02 96,900 98,900 96,000 350 34,615,000
13/05/2022 96,900 0.90 0.93 96,000 99,000 94,300 4,790 464,151,000
12/05/2022 96,000 -4.00 -4.17 100,000 100,000 96,000 5,880 564,480,000
11/05/2022 100,000 0.00 ■■ 0.00 100,000 100,000 97,200 3,540 354,000,000
10/05/2022 100,000 0.50 0.50 99,500 100,000 99,400 1,360 136,000,000
09/05/2022 99,500 1.60 1.61 97,900 101,000 93,500 3,440 342,280,000
29/04/2022 99,000 0.00 ■■ 0.00 99,000 99,800 97,700 1,060 104,940,000
28/04/2022 99,000 -0.60 -0.61 99,600 99,000 99,000 150 14,850,000
27/04/2022 99,600 -0.10 -0.10 99,700 99,600 95,000 690 68,724,000
26/04/2022 99,700 6.20 6.22 93,500 99,700 92,000 690 68,793,000
25/04/2022 93,500 -5.50 -5.88 99,000 99,000 93,000 870 81,345,000
23/04/2022 99,000 -2.00 -2.02 101,000 101,000 99,000 1,000 99,000,000
22/04/2022 99,000 -2.00 -2.02 101,000 101,000 99,000 1,000 99,000,000
21/04/2022 101,000 0.50 0.50 100,500 101,000 99,500 940 94,940,000
20/04/2022 100,500 -0.40 -0.40 100,900 100,900 100,000 1,030 103,515,000
19/04/2022 100,900 -2.10 -2.08 103,000 103,700 100,300 2,630 265,367,000
18/04/2022 103,000 -0.50 -0.49 103,500 103,500 102,500 1,870 192,610,000
16/04/2022 103,500 1.00 0.97 102,500 103,500 101,300 1,040 107,640,000
15/04/2022 103,500 1.00 0.97 102,500 103,500 101,300 1,040 107,640,000
14/04/2022 102,500 2.50 2.44 100,000 102,500 97,700 1,720 176,300,000
13/04/2022 100,000 1.00 1.00 99,000 101,000 95,100 1,710 171,000,000
12/04/2022 99,000 -1.00 -1.01 100,000 100,000 98,100 330 32,670,000
08/04/2022 100,000 -0.60 -0.60 100,600 100,600 99,800 1,090 109,000,000
07/04/2022 100,600 0.60 0.60 100,000 102,000 100,600 2,240 225,344,000
06/04/2022 100,000 1.90 1.90 98,100 101,000 99,000 530 53,000,000
05/04/2022 98,100 0.00 ■■ 0.00 98,100 100,500 97,700 220 21,582,000
04/04/2022 98,100 1.10 1.12 97,000 99,800 97,600 940 92,214,000
01/04/2022 97,000 3.40 3.51 93,600 97,000 93,000 1,580 153,260,000
31/03/2022 93,600 0.00 ■■ 0.00 93,600 93,600 92,200 140 13,104,000
30/03/2022 93,600 0.80 0.85 92,800 94,000 93,000 1,460 136,656,000
29/03/2022 92,800 -0.20 -0.22 93,000 93,500 92,800 1,770 164,256,000
28/03/2022 93,000 0.60 0.65 92,400 93,400 88,900 1,080 100,440,000
25/03/2022 92,400 -0.80 -0.87 93,200 93,000 91,000 1,350 124,740,000
24/03/2022 93,200 0.00 ■■ 0.00 93,200 93,500 93,100 170 15,844,000
23/03/2022 93,200 0.00 ■■ 0.00 93,200 94,900 92,000 780 72,696,000
22/03/2022 93,200 1.20 1.29 92,000 93,200 91,100 730 68,036,000
21/03/2022 92,000 -0.10 -0.11 92,100 94,300 91,000 440 40,480,000
17/03/2022 92,100 -1.50 -1.63 93,600 93,600 92,000 190 17,499,000
16/03/2022 93,600 0.10 0.11 93,500 94,000 91,300 160 14,976,000
15/03/2022 93,500 0.20 0.21 93,300 93,500 92,500 220 20,570,000
14/03/2022 93,300 0.50 0.54 92,800 93,500 90,100 580 54,114,000
11/03/2022 92,800 -0.20 -0.22 93,000 93,500 92,800 220 20,416,000
10/03/2022 93,000 0.40 0.43 92,600 93,200 92,500 210 19,530,000
09/03/2022 92,600 -0.40 -0.43 93,000 94,500 92,500 610 56,486,000
08/03/2022 93,000 -1.50 -1.61 94,500 94,500 93,000 50 4,650,000
07/03/2022 94,500 0.50 0.53 94,000 95,100 94,000 1,520 143,640,000
05/03/2022 94,000 0.10 0.11 93,900 94,300 91,200 1,100 103,400,000
04/03/2022 94,000 0.10 0.11 93,900 94,300 91,200 1,100 103,400,000
03/03/2022 93,900 0.90 0.96 93,000 94,400 88,300 140 13,146,000
02/03/2022 93,000 0.20 0.22 92,800 93,500 91,500 530 49,290,000
01/03/2022 92,800 -1.00 -1.08 93,800 93,500 92,100 120 11,136,000
28/02/2022 93,800 0.80 0.85 93,000 96,400 93,100 1,420 133,196,000
27/02/2022 93,000 4.00 4.30 89,000 93,000 88,200 1,970 183,210,000
25/02/2022 93,000 4.00 4.30 89,000 93,000 88,200 1,970 183,210,000
24/02/2022 89,000 -2.00 -2.25 91,000 90,500 88,900 570 50,730,000
23/02/2022 91,000 0.00 ■■ 0.00 91,000 91,200 90,000 1,130 102,830,000
22/02/2022 91,000 -0.10 -0.11 91,100 91,000 89,100 160 14,560,000
21/02/2022 91,100 -0.30 -0.33 91,400 91,500 91,000 510 46,461,000
18/02/2022 91,400 0.50 0.55 90,900 91,400 88,400 520 47,528,000
17/02/2022 90,900 0.90 0.99 90,000 90,900 90,000 100 9,090,000
16/02/2022 90,000 -1.00 -1.11 91,000 90,000 90,000 250 22,500,000
15/02/2022 91,000 1.00 1.10 90,000 91,000 90,000 1,130 102,830,000
14/02/2022 90,000 -0.10 -0.11 90,100 90,100 90,000 150 13,500,000
11/02/2022 90,100 -0.50 -0.55 90,600 90,500 88,600 700 63,070,000
10/02/2022 90,600 -0.30 -0.33 90,900 91,000 90,600 220 19,932,000
09/02/2022 90,900 -0.30 -0.33 91,200 90,900 90,200 120 10,908,000
08/02/2022 91,200 0.00 ■■ 0.00 91,200 91,600 91,000 400 36,480,000
07/02/2022 91,200 0.50 0.55 90,700 91,300 87,300 930 84,816,000
01/02/2022 90,700 -0.30 -0.33 91,000 90,900 87,100 1,730 156,911,000
28/01/2022 90,700 -0.30 -0.33 91,000 90,900 87,100 1,730 156,911,000
27/01/2022 91,000 1.00 1.10 90,000 91,500 90,000 620 56,420,000
26/01/2022 90,000 4.30 4.78 85,700 90,000 88,000 2,470 222,300,000
25/01/2022 85,700 0.70 0.82 85,000 86,500 85,500 400 34,280,000
24/01/2022 85,000 -1.00 -1.18 86,000 85,000 84,100 1,320 112,200,000
21/01/2022 86,000 -1.80 -2.09 87,800 87,800 86,000 180 15,480,000
20/01/2022 85,300 -0.70 -0.82 86,000 85,800 85,200 490 41,797,000
19/01/2022 86,000 0.10 0.12 85,900 86,100 86,000 190 16,340,000
18/01/2022 85,900 -0.10 -0.12 86,000 86,000 85,900 90 7,731,000
17/01/2022 88,000 0.50 0.57 87,500 88,000 86,300 40 3,520,000
15/01/2022 87,500 -1.00 -1.14 88,500 87,500 87,000 730 63,875,000
14/01/2022 87,500 -1.00 -1.14 88,500 87,500 87,000 730 63,875,000
13/01/2022 88,500 -0.30 -0.34 88,800 88,600 88,500 150 13,275,000
12/01/2022 90,800 0.00 ■■ 0.00 90,800 90,800 90,000 250 22,700,000
11/01/2022 90,800 -0.30 -0.33 91,100 91,100 90,800 590 53,572,000
10/01/2022 91,100 0.00 ■■ 0.00 91,100 91,100 91,100 900 81,990,000
09/01/2022 91,100 0.10 0.11 91,000 92,000 91,000 750 68,325,000
07/01/2022 91,100 0.10 0.11 91,000 92,000 91,000 750 68,325,000
06/01/2022 91,000 0.10 0.11 90,900 91,000 90,800 690 62,790,000
05/01/2022 90,900 -1.20 -1.32 92,100 92,000 90,400 470 42,723,000
04/01/2022 92,100 0.90 0.98 91,200 93,000 91,000 480 44,208,000
03/01/2022 92,400 -2.60 -2.81 95,000 95,100 92,400 1,560 144,144,000
31/12/2021 91,200 -0.10 -0.11 91,300 91,300 91,200 510 46,512,000
30/12/2021 91,300 -0.20 -0.22 91,500 91,500 91,000 170 15,521,000
29/12/2021 91,500 -1.40 -1.53 92,900 92,400 91,000 280 25,620,000
23/12/2021 91,000 -1.40 -1.54 92,400 92,400 90,600 340 30,940,000
22/12/2021 91,000 -1.40 -1.54 92,400 92,400 90,600 340 30,940,000
21/12/2021 92,400 1.10 1.19 91,300 92,400 90,500 380 35,112,000
20/12/2021 91,300 -1.70 -1.86 93,000 93,000 90,200 1,440 131,472,000
17/12/2021 93,000 0.50 0.54 93,000 94,000 93,000 500 46,500,000
16/12/2021 93,000 -0.50 -0.54 93,500 93,300 93,000 650 60,450,000
15/12/2021 93,500 0.20 0.21 93,300 94,500 93,000 1,200 112,200,000
14/12/2021 93,300 -1.70 -1.82 95,000 95,000 93,100 840 78,372,000
13/12/2021 95,000 -1.20 -1.26 95,000 95,000 93,000 740 70,300,000
12/12/2021 95,000 0.90 0.95 95,000 96,700 93,600 100 9,500,000
10/12/2021 95,000 0.90 0.95 95,000 96,700 93,600 100 9,500,000
09/12/2021 95,000 2.30 2.42 92,700 97,000 94,000 3,270 310,650,000
08/12/2021 92,700 0.60 0.65 92,100 93,000 92,100 650 60,255,000
07/12/2021 92,100 0.60 0.65 91,500 92,300 91,000 670 61,707,000
06/12/2021 91,500 -0.90 -0.98 92,400 92,400 90,300 1,290 118,035,000
03/12/2021 92,400 -2.60 -2.81 95,000 95,100 92,400 1,560 144,144,000
02/12/2021 95,000 0.10 0.11 95,000 96,500 94,900 3,310 314,450,000
01/12/2021 95,000 2.00 2.11 93,000 95,000 92,300 2,370 225,150,000
30/11/2021 93,000 -0.80 -0.86 93,800 97,400 91,000 2,110 196,230,000
29/11/2021 93,800 3.90 4.16 89,900 93,800 91,400 7,640 716,632,000
28/11/2021 89,900 -0.60 -0.67 90,500 90,000 88,800 700 62,930,000
26/11/2021 89,900 -0.60 -0.67 90,500 90,000 88,800 700 62,930,000
25/11/2021 90,500 -1.00 -1.10 91,500 91,500 90,000 2,800 253,400,000
24/11/2021 91,500 3.50 3.83 88,000 91,600 88,000 5,070 463,905,000
23/11/2021 88,000 -0.70 -0.80 88,700 88,600 88,000 560 49,280,000
22/11/2021 88,700 -0.70 -0.79 89,400 89,400 88,000 1,850 164,095,000
21/11/2021 89,400 -0.60 -0.67 90,000 90,200 89,200 1,020 91,188,000
19/11/2021 89,400 -0.60 -0.67 90,000 90,200 89,200 1,020 91,188,000
18/11/2021 90,000 -0.50 -0.56 90,500 90,500 90,000 730 65,700,000
17/11/2021 90,500 0.40 0.44 90,100 90,500 89,700 1,220 110,410,000
16/11/2021 90,100 1.00 1.11 89,100 90,100 89,000 740 66,674,000
15/11/2021 89,100 -0.90 -1.01 90,000 90,100 88,900 1,620 144,342,000
13/11/2021 90,000 0.10 0.11 90,000 90,400 90,000 2,510 225,900,000
12/11/2021 90,000 0.10 0.11 90,000 90,400 90,000 2,510 225,900,000
11/11/2021 90,000 -0.40 -0.44 90,400 90,500 89,600 170 15,300,000
10/11/2021 90,400 0.20 0.22 90,200 92,500 90,000 870 78,648,000
09/11/2021 90,200 -0.80 -0.89 91,000 91,000 90,100 1,580 142,516,000
08/11/2021 91,000 0.80 0.88 90,200 91,000 89,300 2,300 209,300,000
07/11/2021 90,200 -0.70 -0.78 90,200 90,400 89,500 1,210 109,142,000
05/11/2021 90,200 -0.70 -0.78 90,200 90,400 89,500 1,210 109,142,000
04/11/2021 90,000 -0.10 -0.11 90,100 90,900 90,000 910 81,900,000
03/11/2021 90,000 -0.10 -0.11 90,100 90,900 90,000 910 81,900,000
02/11/2021 90,100 -0.90 -1.00 91,000 90,900 90,100 870 78,387,000
01/11/2021 91,000 1.00 1.10 90,000 91,000 90,000 2,470 224,770,000
31/10/2021 90,000 -1.40 -1.56 91,400 91,000 88,600 3,370 303,300,000
29/10/2021 90,000 -1.40 -1.56 91,400 91,000 88,600 3,370 303,300,000
28/10/2021 91,400 1.50 1.64 89,900 92,400 89,400 2,000 182,800,000
27/10/2021 89,900 0.50 0.56 89,400 90,000 89,400 650 58,435,000
26/10/2021 89,400 -0.60 -0.67 90,000 91,200 88,100 860 76,884,000
25/10/2021 90,000 1.80 2.00 88,200 91,000 88,100 1,920 172,800,000
23/10/2021 88,200 -0.30 -0.34 88,500 89,300 88,200 810 71,442,000
22/10/2021 88,200 -0.30 -0.34 88,500 89,300 88,200 810 71,442,000
21/10/2021 88,500 -0.40 -0.45 88,900 90,100 88,500 2,130 188,505,000
20/10/2021 88,900 -1.10 -1.24 90,000 90,100 88,700 610 54,229,000
19/10/2021 90,000 -0.20 -0.22 90,200 90,200 89,500 270 24,300,000
18/10/2021 90,200 0.60 0.67 89,600 90,500 89,500 670 60,434,000
16/10/2021 89,600 -1.40 -1.56 91,000 90,200 89,600 970 86,912,000
15/10/2021 89,600 -1.40 -1.56 91,000 90,200 89,600 970 86,912,000
14/10/2021 91,000 0.60 0.66 90,400 91,500 90,000 960 87,360,000
13/10/2021 90,400 1.00 1.11 89,400 90,400 88,800 980 88,592,000
12/10/2021 89,400 -0.70 -0.78 90,100 90,200 89,000 1,900 169,860,000
11/10/2021 90,100 -0.80 -0.89 90,900 90,500 89,800 1,300 117,130,000
08/10/2021 90,900 -0.70 -0.77 90,900 91,600 89,600 1,410 128,169,000
07/10/2021 90,900 -0.40 -0.44 91,300 90,900 89,600 930 84,537,000
06/10/2021 91,300 -0.10 -0.11 91,400 91,300 89,100 980 89,474,000
05/10/2021 91,400 -1.90 -2.08 93,300 92,500 90,200 940 85,916,000
04/10/2021 93,300 2.90 3.11 90,400 93,300 90,800 1,330 124,089,000
01/10/2021 90,400 0.50 0.55 89,900 90,400 88,500 1,570 141,928,000
30/09/2021 89,900 1.40 1.56 88,500 90,000 88,200 1,180 106,082,000
29/09/2021 88,500 -1.50 -1.69 90,000 89,800 88,000 2,940 260,190,000
28/09/2021 90,000 -2.10 -2.33 92,100 91,900 88,500 1,820 163,800,000
27/09/2021 92,100 -1.50 -1.63 93,600 93,600 91,800 1,650 151,965,000
26/09/2021 93,600 -1.60 -1.71 95,200 98,900 93,500 2,170 203,112,000
24/09/2021 93,600 -1.60 -1.71 95,200 98,900 93,500 2,170 203,112,000
23/09/2021 95,200 6.20 6.51 89,000 95,200 90,300 5,920 563,584,000
22/09/2021 89,000 0.70 0.79 88,300 89,200 88,000 820 72,980,000
21/09/2021 88,300 -1.50 -1.70 89,800 90,000 87,600 700 61,810,000
20/09/2021 89,800 0.30 0.33 89,500 90,500 88,900 2,340 210,132,000
17/09/2021 89,500 1.50 1.68 88,000 90,000 87,200 3,230 289,085,000
16/09/2021 88,000 -0.50 -0.57 88,500 88,900 88,000 1,680 147,840,000
15/09/2021 88,500 0.20 0.23 88,300 90,000 87,200 1,100 97,350,000
14/09/2021 88,300 -1.70 -1.93 90,000 91,000 88,300 730 64,459,000
13/09/2021 90,000 -1.80 -2.00 91,800 90,800 86,500 4,200 378,000,000
10/09/2021 91,800 1.70 1.85 90,100 92,300 90,200 1,470 134,946,000
09/09/2021 90,100 -1.90 -2.11 92,000 91,000 90,000 1,060 95,506,000
08/09/2021 92,000 0.40 0.43 91,600 96,000 90,000 930 85,560,000
07/09/2021 91,600 1.60 1.75 90,000 95,600 88,000 4,910 449,756,000
06/09/2021 90,000 -5.10 -5.67 95,100 92,700 89,500 7,130 641,700,000
05/09/2021 80,000 0.10 0.13 79,900 81,000 79,000 1,120 89,600,000
03/09/2021 79,000 -0.90 -1.14 79,900 81,000 79,000 810 63,990,000
01/09/2021 95,100 -6.00 -6.31 101,100 101,000 95,100 4,610 438,411,000
31/08/2021 101,100 2.90 2.87 98,200 105,000 101,100 12,410 1,254,651,000
30/08/2021 98,200 6.40 6.52 91,800 98,200 98,200 11,090 1,089,038,000
27/08/2021 91,800 -0.30 -0.33 91,800 96,900 91,500 3,830 351,594,000
26/08/2021 91,800 6.00 6.54 85,800 91,800 89,400 4,710 432,378,000
25/08/2021 85,800 5.60 6.53 80,200 85,800 80,500 3,700 317,460,000
24/08/2021 80,200 0.40 0.50 79,800 82,400 79,800 880 70,576,000
23/08/2021 79,800 1.40 1.75 78,400 79,800 79,000 1,780 142,044,000
20/08/2021 78,400 -1.00 -1.28 79,400 80,400 78,400 200 15,680,000
19/08/2021 79,400 1.80 2.27 77,600 79,500 79,400 120 9,528,000
18/08/2021 77,600 -0.90 -1.16 78,500 79,000 77,100 590 45,784,000
17/08/2021 78,500 -1.30 -1.66 79,800 79,800 78,500 1,160 91,060,000
16/08/2021 79,800 0.30 0.38 79,500 80,000 79,000 1,230 98,154,000
13/08/2021 79,500 -1.10 -1.38 79,500 80,200 78,400 1,690 134,355,000
12/08/2021 79,500 1.40 1.76 78,100 80,500 78,100 280 22,260,000
11/08/2021 78,100 -0.90 -1.15 79,000 79,500 78,100 750 58,575,000
10/08/2021 79,000 -0.80 -1.01 79,800 80,000 79,000 210 16,590,000
09/08/2021 79,800 -0.20 -0.25 80,000 79,900 77,200 150 11,970,000
06/08/2021 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 210 16,800,000
05/08/2021 80,000 -0.40 -0.50 80,400 81,000 78,000 1,120 89,600,000
04/08/2021 80,400 1.40 1.74 79,000 80,400 79,500 330 26,532,000
03/08/2021 79,000 -0.90 -1.14 79,900 81,000 79,000 810 63,990,000
02/08/2021 79,900 3.50 4.38 76,400 79,900 77,000 1,560 124,644,000
30/07/2021 76,400 0.40 0.52 76,000 76,700 76,000 470 35,908,000
29/07/2021 76,000 1.30 1.71 74,700 76,800 73,800 240 18,240,000
28/07/2021 74,700 0.10 0.13 74,600 75,700 74,700 170 12,699,000
27/07/2021 74,600 -0.40 -0.54 75,000 76,500 74,600 250 18,650,000
26/07/2021 75,000 2.50 3.33 72,500 75,200 73,900 2,180 163,500,000
23/07/2021 72,500 -0.90 -1.24 73,400 74,200 72,500 330 23,925,000
21/07/2021 75,100 0.40 0.53 74,700 74,800 73,200 2,550 191,505,000
20/07/2021 74,700 0.50 0.67 74,200 75,900 74,700 480 35,856,000
19/07/2021 74,200 2.20 2.96 72,000 75,500 72,000 2,430 180,306,000
17/07/2021 72,000 0.10 0.14 72,000 72,500 72,000 770 55,440,000
16/07/2021 72,000 0.10 0.14 72,000 72,500 72,000 770 55,440,000
15/07/2021 72,000 0.00 ■■ 0.00 72,000 72,000 72,000 170 12,240,000
14/07/2021 72,000 0.10 0.14 72,000 74,900 71,400 510 36,720,000
13/07/2021 72,000 -2.40 -3.33 74,400 72,000 71,300 300 21,600,000
12/07/2021 74,400 -1.20 -1.61 75,600 74,400 71,300 370 27,528,000
09/07/2021 75,600 1.10 1.46 74,500 76,000 74,400 1,990 150,444,000
08/07/2021 74,500 3.00 4.03 71,500 75,600 71,500 3,140 233,930,000
07/07/2021 71,500 -1.70 -2.38 73,200 72,000 70,900 940 67,210,000
06/07/2021 73,200 -0.30 -0.41 73,500 74,000 73,200 890 65,148,000
05/07/2021 73,500 -0.70 -0.95 74,200 74,000 73,500 230 16,905,000
02/07/2021 74,200 -1.80 -2.43 76,000 76,800 73,000 1,580 117,236,000
01/07/2021 76,000 0.40 0.53 75,600 76,500 75,700 950 72,200,000
30/06/2021 75,600 0.10 0.13 75,500 76,500 75,100 1,900 143,640,000
29/06/2021 75,500 1.10 1.46 74,400 76,000 74,500 6,350 479,425,000
28/06/2021 74,400 1.30 1.75 73,100 74,800 73,800 2,760 205,344,000
25/06/2021 73,100 2.60 3.56 70,500 74,200 70,500 2,230 163,013,000
24/06/2021 70,500 0.10 0.14 70,500 70,600 69,000 1,990 140,295,000
23/06/2021 70,500 -0.70 -0.99 71,200 71,200 70,000 920 64,860,000
22/06/2021 71,200 -0.20 -0.28 71,200 72,800 70,600 660 46,992,000
21/06/2021 71,200 -1.70 -2.39 72,800 72,800 70,500 780 55,536,000
20/06/2021 72,800 -0.10 -0.14 72,900 72,900 72,800 70 5,096,000
18/06/2021 72,800 -0.10 -0.14 72,900 72,900 72,800 70 5,096,000
17/06/2021 72,900 -0.50 -0.69 73,400 73,300 71,000 340 24,786,000
16/06/2021 73,400 -1.10 -1.50 74,500 74,000 69,300 230 16,882,000
15/06/2021 73,900 0.40 0.54 73,500 74,000 73,600 2,600 192,140,000
14/06/2021 73,500 0.50 0.68 73,000 73,500 72,900 2,430 178,605,000
11/06/2021 73,000 0.50 0.68 72,500 73,300 72,500 3,250 237,250,000
10/06/2021 72,500 1.50 2.07 71,000 73,000 70,000 4,860 352,350,000
09/06/2021 71,000 0.20 0.28 70,800 71,000 70,000 1,400 99,400,000
08/06/2021 70,800 0.60 0.85 70,200 70,800 70,400 840 59,472,000
07/06/2021 70,200 -0.40 -0.57 70,600 70,700 70,000 1,000 70,200,000
04/06/2021 70,600 -0.10 -0.14 70,600 70,700 69,000 390 27,534,000
03/06/2021 70,600 0.80 1.13 69,800 70,800 69,800 1,240 87,544,000
02/06/2021 69,800 0.80 1.15 69,000 69,800 68,100 490 34,202,000
01/06/2021 69,000 -1.20 -1.74 70,200 70,000 69,000 110 7,590,000
31/05/2021 70,200 1.20 1.71 70,000 70,200 69,800 2,630 184,626,000
28/05/2021 70,000 1.00 1.43 69,000 70,000 69,500 1,650 115,500,000
27/05/2021 69,000 0.50 0.72 68,500 69,000 68,500 1,610 111,090,000
26/05/2021 68,500 2.00 2.92 66,500 68,500 66,000 1,760 120,560,000
25/05/2021 66,500 -0.30 -0.45 66,500 66,500 66,200 360 23,940,000
24/05/2021 66,500 -1.50 -2.26 66,500 66,500 65,000 490 32,585,000
22/05/2021 66,500 0.10 0.15 66,500 67,200 66,500 210 13,965,000
21/05/2021 66,500 0.10 0.15 66,500 67,200 66,500 210 13,965,000
20/05/2021 67,500 -0.90 -1.33 68,400 68,400 67,000 1,090 73,575,000
19/05/2021 68,400 0.50 0.73 67,900 68,400 67,200 620 42,408,000
18/05/2021 67,900 -0.40 -0.59 68,300 68,700 67,400 850 57,715,000
17/05/2021 68,300 0.10 0.15 68,300 68,400 68,300 130 8,879,000
14/05/2021 68,300 0.80 1.17 67,500 68,500 67,100 750 51,225,000
13/05/2021 67,500 -0.10 -0.15 67,500 67,500 67,400 310 20,925,000
12/05/2021 67,500 -0.10 -0.15 67,600 67,700 67,500 550 37,125,000
11/05/2021 67,600 0.20 0.30 67,400 69,800 67,600 830 56,108,000
10/05/2021 67,400 -0.40 -0.59 67,800 68,800 67,100 640 43,136,000
09/05/2021 67,800 -0.20 -0.29 68,000 69,900 67,500 520 35,256,000
07/05/2021 67,800 -0.20 -0.29 68,000 69,900 67,500 520 35,256,000
06/05/2021 68,000 -0.30 -0.44 68,000 68,100 67,700 530 36,040,000
05/05/2021 68,000 -1.00 -1.47 69,000 68,800 68,000 70 4,760,000
04/05/2021 69,000 -0.50 -0.72 69,500 69,500 68,500 220 15,180,000
03/05/2021 66,500 -5.00 -7.52 71,500 76,500 66,500 270 17,955,000
30/04/2021 69,500 0.50 0.72 69,000 70,000 67,800 370 25,715,000
29/04/2021 69,500 0.50 0.72 69,000 70,000 67,800 370 25,715,000
28/04/2021 69,000 1.10 1.59 67,900 69,000 67,900 320 22,080,000
27/04/2021 67,900 -0.10 -0.15 68,000 67,900 67,600 310 21,049,000
26/04/2021 68,000 -1.80 -2.65 69,800 69,800 68,000 1,090 74,120,000
23/04/2021 69,800 -0.10 -0.14 69,900 69,900 69,100 70 4,886,000
22/04/2021 69,900 0.10 0.14 69,800 70,500 69,100 3,410 238,359,000
21/04/2021 69,800 -0.10 -0.14 69,900 69,900 69,000 850 59,330,000
20/04/2021 69,800 -0.10 -0.14 69,900 69,900 69,000 850 59,330,000
19/04/2021 69,900 -0.10 -0.14 70,000 70,000 69,400 490 34,251,000
16/04/2021 70,000 -0.10 -0.14 70,100 71,000 70,000 970 67,900,000
15/04/2021 70,100 -1.40 -2.00 71,500 71,400 70,000 490 34,349,000
14/04/2021 71,500 0.80 1.12 70,700 71,500 70,500 240 17,160,000
13/04/2021 70,700 -0.60 -0.85 70,700 70,900 70,000 940 66,458,000
12/04/2021 70,700 -0.30 -0.42 71,000 73,000 70,500 1,440 101,808,000
10/04/2021 71,000 -1.00 -1.41 72,000 74,500 70,500 3,140 222,940,000
09/04/2021 71,000 -1.00 -1.41 72,000 74,500 70,500 3,140 222,940,000
08/04/2021 72,000 -2.60 -3.61 74,600 75,000 72,000 1,070 77,040,000
07/04/2021 74,600 -1.00 -1.34 75,600 76,000 74,500 1,920 143,232,000
06/04/2021 75,600 -0.10 -0.13 75,600 76,900 75,000 1,130 85,428,000
05/04/2021 75,600 3.60 4.76 72,000 76,900 71,500 3,550 268,380,000
04/04/2021 66,500 -5.00 -7.52 71,500 72,500 71,000 270 17,955,000
02/04/2021 72,000 0.50 0.69 71,500 72,500 71,000 1,880 135,360,000
01/04/2021 71,500 2.80 3.92 68,700 72,000 71,000 2,080 148,720,000
31/03/2021 68,700 -0.30 -0.44 69,000 70,300 68,700 1,190 81,753,000
30/03/2021 69,000 -1.50 -2.17 70,500 70,500 69,000 160 11,040,000
29/03/2021 70,500 1.20 1.70 69,300 70,500 69,000 390 27,495,000
26/03/2021 69,300 -0.20 -0.29 69,500 69,500 69,200 1,850 128,205,000
25/03/2021 69,500 0.30 0.43 69,200 69,500 68,800 710 49,345,000
24/03/2021 69,200 -0.80 -1.16 70,000 70,000 69,000 1,720 119,024,000
23/03/2021 70,000 0.10 0.14 69,900 70,000 69,000 440 30,800,000
22/03/2021 69,900 0.10 0.14 69,800 70,000 68,200 1,320 92,268,000
19/03/2021 69,800 -0.40 -0.57 70,200 70,000 69,500 670 46,766,000
18/03/2021 70,200 0.60 0.85 69,600 71,900 70,200 460 32,292,000
17/03/2021 69,600 0.10 0.14 69,500 69,800 69,500 520 36,192,000
16/03/2021 69,500 -1.50 -2.16 71,000 71,100 69,500 660 45,870,000
15/03/2021 71,000 1.50 2.11 69,500 71,500 69,900 190 13,490,000
12/03/2021 69,500 1.50 2.16 68,000 70,900 69,400 1,500 104,250,000
11/03/2021 68,000 -0.50 -0.74 68,500 69,000 68,000 140 9,520,000
10/03/2021 68,500 -0.50 -0.73 69,000 69,000 68,500 330 22,605,000
09/03/2021 69,000 -1.00 -1.45 69,000 69,000 68,000 620 42,780,000
08/03/2021 69,000 1.00 1.45 68,000 69,000 68,000 990 68,310,000
05/03/2021 68,000 -0.50 -0.74 68,500 68,000 67,100 240 16,320,000
04/03/2021 68,500 -0.70 -1.02 69,200 69,000 68,500 2,560 175,360,000
03/03/2021 69,200 0.20 0.29 69,000 69,200 68,500 560 38,752,000
02/03/2021 69,000 0.50 0.72 69,000 69,500 68,500 780 53,820,000
01/03/2021 69,000 1.10 1.59 67,900 69,000 67,900 760 52,440,000
26/02/2021 67,900 0.90 1.33 67,000 68,500 67,000 1,950 132,405,000
25/02/2021 67,000 0.50 0.75 66,500 67,200 67,000 1,390 93,130,000
24/02/2021 66,500 -1.00 -1.50 67,500 68,000 66,200 3,030 201,495,000
23/02/2021 67,500 1.50 2.22 66,000 67,500 65,800 4,110 277,425,000
22/02/2021 66,000 0.50 0.76 65,500 67,000 65,500 2,180 143,880,000
21/02/2021 65,500 0.10 0.15 65,500 65,800 65,400 2,510 164,405,000
19/02/2021 65,500 0.10 0.15 65,500 65,800 65,400 2,510 164,405,000
18/02/2021 65,500 -0.50 -0.76 66,000 66,500 65,400 1,910 125,105,000
17/02/2021 66,000 0.40 0.61 65,600 66,500 65,000 810 53,460,000
10/02/2021 65,600 1.10 1.68 64,500 65,600 64,500 60 3,936,000
09/02/2021 65,600 1.10 1.68 64,500 65,600 64,500 60 3,936,000
08/02/2021 64,500 1.00 1.55 63,500 64,500 63,500 700 45,150,000
05/02/2021 63,500 -0.10 -0.16 63,600 64,000 63,000 1,430 90,805,000
05/01/2021 74,000 1.00 1.35 73,000 74,000 73,100 100 7,400,000
04/01/2021 73,000 1.40 1.92 71,600 74,000 73,000 260 18,980,000
31/12/2020 71,600 0.10 0.14 71,500 71,700 71,300 6,200 443,920,000
30/12/2020 71,500 1.70 2.38 69,800 71,700 69,800 7,270 519,805,000
29/12/2020 69,800 0.80 1.15 69,000 69,900 68,800 111 7,747,800
28/12/2020 69,000 -0.90 -1.30 69,900 69,500 68,000 250 17,250,000
27/12/2020 69,900 0.90 1.29 69,000 70,000 67,600 170 11,883,000
25/12/2020 69,900 0.90 1.29 69,000 70,000 67,600 170 11,883,000
24/12/2020 69,000 -1.00 -1.45 70,000 70,500 68,500 520 35,880,000
23/12/2020 70,000 0.00 ■■ 0.00 70,000 70,000 69,000 245 17,150,000
22/12/2020 70,000 0.60 0.86 69,400 70,800 68,500 315 22,050,000
21/12/2020 69,400 0.40 0.58 69,000 69,900 68,500 525 36,435,000
20/12/2020 69,000 0.00 ■■ 0.00 69,000 69,400 68,500 609 42,021,000
18/12/2020 69,000 0.00 ■■ 0.00 69,000 69,400 68,500 609 42,021,000
17/12/2020 69,000 0.60 0.87 68,400 69,000 67,500 176 12,144,000
16/12/2020 68,400 0.00 ■■ 0.00 68,400 68,900 68,400 112 7,660,800
15/12/2020 68,400 -0.10 -0.15 68,500 68,400 67,100 360 24,624,000
14/12/2020 68,500 -0.50 -0.73 69,000 69,000 68,100 243 16,645,500
13/12/2020 69,000 1.00 1.45 68,000 69,000 68,000 147 10,143,000
11/12/2020 69,000 1.00 1.45 68,000 69,000 68,000 147 10,143,000
10/12/2020 68,000 -0.80 -1.18 68,800 68,800 68,000 160 10,880,000
09/12/2020 68,800 0.00 ■■ 0.00 68,800 68,800 68,800 102 7,017,600
08/12/2020 68,800 0.50 0.73 68,300 69,000 67,000 192 13,209,600
07/12/2020 68,300 0.00 ■■ 0.00 68,300 68,900 67,300 127 8,674,100
04/12/2020 70,200 2.00 2.85 68,200 70,200 70,200 1 70,200
03/12/2020 68,200 0.10 0.15 68,100 68,500 68,000 602 41,056,400
02/12/2020 68,100 -0.60 -0.88 68,700 69,000 68,100 716 48,759,600
01/12/2020 68,700 0.00 ■■ 0.00 68,700 69,000 68,100 116 7,969,200
30/11/2020 68,600 -0.40 -0.58 69,000 69,500 68,600 5,460 374,556,000
27/11/2020 68,600 -0.40 -0.58 69,000 69,500 68,600 5,460 374,556,000
26/11/2020 69,000 -0.80 -1.16 69,800 69,800 67,900 2,150 148,350,000
25/11/2020 69,800 -0.10 -0.14 69,900 69,900 68,000 6,270 437,646,000
24/11/2020 69,900 -0.60 -0.86 70,500 70,500 68,000 6,540 457,146,000
23/11/2020 70,500 -0.30 -0.43 70,500 70,500 69,500 6,980 492,090,000
21/11/2020 70,500 0.00 ■■ 0.00 70,500 71,000 70,000 279 19,669,500
20/11/2020 70,500 0.00 ■■ 0.00 70,500 71,000 70,000 279 19,669,500
19/11/2020 70,500 1.10 1.56 69,400 71,000 69,500 535 37,717,500
18/11/2020 69,400 1.20 1.73 68,200 69,600 68,200 6,850 475,390,000
17/11/2020 68,200 1.20 1.76 67,000 68,200 67,000 224 15,276,800
16/11/2020 67,000 0.20 0.30 66,800 67,700 66,800 163 10,921,000
15/11/2020 66,800 0.70 1.05 66,100 67,000 66,000 154 10,287,200
13/11/2020 66,800 0.70 1.05 66,100 67,000 66,000 154 10,287,200
12/11/2020 66,100 -0.40 -0.61 66,500 66,500 66,000 181 11,964,100
11/11/2020 66,500 0.00 ■■ 0.00 66,500 66,900 66,300 168 11,172,000
10/11/2020 66,500 2.30 3.46 64,200 66,700 64,000 929 61,778,500
09/11/2020 64,200 0.20 0.31 64,000 64,400 63,200 325 20,865,000
07/11/2020 64,000 0.00 ■■ 0.00 64,000 64,000 63,600 121 7,744,000
06/11/2020 64,000 0.00 ■■ 0.00 64,000 64,000 63,600 121 7,744,000
05/11/2020 64,000 0.70 1.09 63,300 64,000 63,300 259 16,576,000
04/11/2020 63,300 0.30 0.47 63,000 64,500 62,000 654 41,398,200
03/11/2020 63,000 -0.50 -0.79 63,500 63,500 63,000 120 7,560,000
02/11/2020 63,500 0.00 ■■ 0.00 63,500 64,600 63,500 46 2,921,000
30/10/2020 63,500 1.50 2.36 62,000 63,500 62,000 957 60,769,500
29/10/2020 62,000 1.40 2.26 60,600 62,000 59,900 1,399 86,738,000
28/10/2020 60,600 -1.40 -2.31 62,000 62,000 60,600 156 9,453,600
27/10/2020 62,000 -1.00 -1.61 63,000 63,000 60,000 331 20,522,000
26/10/2020 63,000 1.00 1.59 62,000 63,000 62,000 68 4,284,000
25/10/2020 62,000 0.00 ■■ 0.00 62,000 62,100 61,500 453 28,086,000
23/10/2020 62,000 0.00 ■■ 0.00 62,000 62,100 61,500 453 28,086,000
22/10/2020 62,000 0.00 ■■ 0.00 62,000 62,900 62,000 64 3,968,000
21/10/2020 62,000 -1.00 -1.61 63,000 63,000 62,000 336 20,832,000
20/10/2020 63,000 -0.20 -0.32 63,200 63,800 62,700 646 40,698,000
19/10/2020 63,200 1.20 1.90 62,000 63,500 62,500 389 24,584,800
18/10/2020 62,000 -1.30 -2.10 63,300 63,300 61,500 209 12,958,000
16/10/2020 62,000 -1.30 -2.10 63,300 63,300 61,500 209 12,958,000
15/10/2020 63,300 1.10 1.74 62,200 63,900 63,000 2,380 150,654,000
14/10/2020 62,200 -0.20 -0.32 62,400 64,400 62,200 141 8,770,200
13/10/2020 62,400 -2.40 -3.85 64,800 64,500 62,300 1,614 100,713,600
12/10/2020 64,800 0.00 ■■ 0.00 64,800 65,100 63,900 2,563 166,082,400
11/10/2020 64,800 3.80 5.86 61,000 64,800 62,400 1,803 116,834,400
09/10/2020 64,800 3.80 5.86 61,000 64,800 62,400 1,803 116,834,400
08/10/2020 61,000 3.10 5.08 57,900 61,100 57,900 2,505 152,805,000
07/10/2020 57,900 0.20 0.35 57,700 58,000 57,000 1,345 77,875,500
06/10/2020 57,700 0.10 0.17 57,600 57,800 57,600 501 28,907,700
05/10/2020 57,600 0.10 0.17 57,500 57,600 56,500 1,557 89,683,200
04/10/2020 57,500 0.10 0.17 57,400 57,800 57,100 1,073 61,697,500
02/10/2020 57,500 0.10 0.17 57,400 57,800 57,100 1,073 61,697,500
01/10/2020 57,400 0.00 ■■ 0.00 57,400 57,700 57,000 781 44,829,400
30/09/2020 57,400 0.60 1.05 56,800 57,400 56,700 3,555 204,057,000
29/09/2020 56,800 0.20 0.35 56,600 57,000 56,800 1,652 93,833,600
28/09/2020 56,600 -0.10 -0.18 56,700 57,700 56,500 1,191 67,410,600
25/09/2020 56,700 -0.10 -0.18 56,800 56,800 56,500 808 45,813,600
24/09/2020 56,800 -0.10 -0.18 56,900 57,000 56,500 444 25,219,200
23/09/2020 56,900 0.10 0.18 56,800 57,000 56,800 645 36,700,500
22/09/2020 56,800 -0.20 -0.35 57,000 57,000 56,800 1,610 91,448,000
21/09/2020 57,000 -0.70 -1.23 57,700 57,900 57,000 222 12,654,000
20/09/2020 57,700 0.20 0.35 57,500 57,800 56,500 953 54,988,100
18/09/2020 57,700 0.20 0.35 57,500 57,800 56,500 953 54,988,100
17/09/2020 57,500 -0.10 -0.17 57,600 57,700 57,000 1,270 73,025,000
16/09/2020 57,600 0.00 ■■ 0.00 57,600 58,000 57,000 670 38,592,000
15/09/2020 57,600 1.60 2.78 56,000 57,800 55,800 4,665 268,704,000
14/09/2020 56,000 -0.20 -0.36 56,200 56,300 55,400 385 21,560,000
13/09/2020 56,200 0.00 ■■ 0.00 56,200 56,500 56,000 551 30,966,200
11/09/2020 56,200 0.00 ■■ 0.00 56,200 56,500 56,000 551 30,966,200
10/09/2020 56,200 -0.10 -0.18 56,300 56,500 56,200 1,400 78,680,000
09/09/2020 56,300 0.10 0.18 56,200 56,400 56,000 6,030 339,489,000
08/09/2020 56,200 0.90 1.60 55,300 56,500 55,300 308 17,309,600
07/09/2020 55,300 0.30 0.54 55,000 56,900 55,100 2,655 146,821,500
04/09/2020 55,000 0.30 0.55 54,700 55,000 54,400 188 10,340,000
03/09/2020 54,700 0.00 ■■ 0.00 54,700 55,000 54,600 1,070 58,529,000
01/09/2020 54,700 -0.30 -0.55 55,000 55,000 54,500 155 8,478,500
31/08/2020 55,000 -0.60 -1.09 55,600 55,500 55,000 461 25,355,000
28/08/2020 55,600 1.40 2.52 54,200 55,900 54,200 394 21,906,400
27/08/2020 54,200 -0.80 -1.48 55,000 55,000 53,900 2,791 151,272,200
26/08/2020 55,000 -0.40 -0.73 55,400 55,500 55,000 3,690 202,950,000
25/08/2020 55,400 -0.20 -0.36 55,600 55,600 55,200 1,792 99,276,800
24/08/2020 55,600 0.00 ■■ 0.00 55,600 56,200 55,000 2,754 153,122,400
21/08/2020 55,600 0.00 ■■ 0.00 55,600 55,800 55,500 5,268 292,900,800
20/08/2020 55,600 -0.40 -0.72 56,000 56,400 55,500 5,083 282,614,800
19/08/2020 56,000 -0.10 -0.18 56,100 57,000 56,000 958 53,648,000
18/08/2020 56,100 -0.30 -0.53 56,400 57,200 56,100 912 51,163,200
17/08/2020 56,400 -0.10 -0.18 56,500 57,000 55,000 3,333 187,981,200
14/08/2020 56,500 0.90 1.59 55,600 56,600 55,300 5,485 309,902,500
13/08/2020 55,600 0.00 ■■ 0.00 55,600 56,000 55,400 5,183 288,174,800
12/08/2020 55,600 0.10 0.18 55,500 56,700 55,500 350 19,460,000
11/08/2020 55,500 -0.60 -1.08 56,100 56,500 55,500 402 22,311,000
10/08/2020 56,100 -1.40 -2.50 57,500 57,800 56,000 54 3,029,400
07/08/2020 57,500 1.10 1.91 56,400 57,500 55,200 237 13,627,500
06/08/2020 56,400 -0.60 -1.06 57,000 56,500 55,000 246 13,874,400
05/08/2020 57,000 0.10 0.18 56,900 57,000 56,500 56 3,192,000
04/08/2020 56,900 0.90 1.58 56,000 57,000 55,000 539 30,669,100
03/08/2020 56,000 -1.10 -1.96 57,100 57,200 56,000 364 20,384,000
31/07/2020 57,100 1.10 1.93 56,000 58,200 57,000 1,095 62,524,500
30/07/2020 56,000 1.70 3.04 54,300 56,800 54,300 213 11,928,000
29/07/2020 54,300 -1.50 -2.76 55,800 54,700 52,000 275 14,932,500
28/07/2020 55,800 1.90 3.41 53,900 56,900 52,000 119 6,640,200
27/07/2020 53,900 0.90 1.67 53,000 55,900 49,800 218 11,750,200
25/07/2020 53,000 -2.20 -4.15 55,200 55,800 53,000 239 12,667,000
24/07/2020 53,000 -2.20 -4.15 55,200 55,800 53,000 239 12,667,000
23/07/2020 55,200 -1.70 -3.08 56,900 55,900 53,600 221 12,199,200
22/07/2020 56,900 0.50 0.88 56,400 56,900 56,900 15 853,500
21/07/2020 56,400 0.00 ■■ 0.00 56,400 56,500 53,700 270 15,228,000
20/07/2020 56,400 0.40 0.71 56,000 57,000 56,000 348 19,627,200
17/07/2020 56,000 0.00 ■■ 0.00 56,000 56,000 54,300 39 2,184,000
16/07/2020 56,000 1.00 1.79 55,000 56,500 55,000 391 21,896,000
15/07/2020 55,000 1.70 3.09 53,300 55,500 53,500 1,241 68,255,000
14/07/2020 53,300 0.40 0.75 52,900 53,300 52,000 221 11,779,300
13/07/2020 52,900 0.80 1.51 52,100 52,900 52,100 145 7,670,500
12/07/2020 52,100 -1.90 -3.65 54,000 53,900 51,800 275 14,327,500
10/07/2020 52,100 -1.90 -3.65 54,000 53,900 51,800 275 14,327,500
09/07/2020 54,000 1.10 2.04 52,900 54,000 52,500 275 14,850,000
08/07/2020 54,000 1.10 2.04 52,900 54,000 52,500 275 14,850,000
07/07/2020 53,000 -2.00 -3.77 55,000 53,000 52,900 40 2,120,000
06/07/2020 55,000 3.00 5.45 52,000 55,500 52,100 109 5,995,000
04/07/2020 52,000 0.20 0.38 51,800 52,000 51,700 414 21,528,000
03/07/2020 52,000 0.20 0.38 51,800 52,000 51,700 414 21,528,000
02/07/2020 51,800 -1.20 -2.32 53,000 53,000 51,800 92 4,765,600
01/07/2020 53,000 -0.20 -0.38 53,200 53,000 52,000 559 29,627,000
30/06/2020 53,200 0.10 0.19 53,100 53,200 52,000 288 15,321,600
29/06/2020 53,100 -2.90 -5.46 56,000 55,000 53,100 465 24,691,500
26/06/2020 56,000 -0.60 -1.07 56,600 56,600 54,000 450 25,200,000
25/06/2020 56,600 -0.90 -1.59 57,500 56,700 56,600 387 21,904,200
24/06/2020 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 6 345,000
23/06/2020 57,500 -0.50 -0.87 58,000 59,400 57,500 12 690,000
22/06/2020 58,000 0.20 0.34 57,800 59,600 58,000 64 3,712,000
21/06/2020 57,800 1.30 2.25 56,500 57,900 57,800 4 231,200
19/06/2020 57,800 1.30 2.25 56,500 57,900 57,800 4 231,200
18/06/2020 56,500 -0.50 -0.88 57,000 57,500 56,500 164 9,266,000
17/06/2020 57,000 0.40 0.70 57,000 57,500 57,000 1,340 76,380,000
16/06/2020 57,000 0.50 0.88 56,500 57,800 57,000 17 969,000
15/06/2020 56,500 -1.00 -1.77 57,500 57,500 56,500 116 6,554,000
14/06/2020 57,500 -0.50 -0.87 58,000 57,500 54,500 387 22,252,500
12/06/2020 57,500 -0.50 -0.87 58,000 57,500 54,500 387 22,252,500
11/06/2020 58,000 -0.10 -0.17 58,100 58,300 58,000 835 48,430,000
10/06/2020 58,100 0.00 ■■ 0.00 58,100 58,400 58,100 155 9,005,500
09/06/2020 58,500 0.00 ■■ 0.00 58,500 58,500 58,100 286 16,731,000
08/06/2020 58,500 0.70 1.20 57,800 58,900 58,500 185 10,822,500
06/06/2020 57,800 0.00 ■■ 0.00 57,800 58,000 57,800 112 6,473,600
05/06/2020 57,800 0.00 ■■ 0.00 57,800 58,000 57,800 112 6,473,600
04/06/2020 57,800 -0.20 -0.35 58,000 59,000 57,800 296 17,108,800
03/06/2020 58,000 -0.50 -0.86 58,500 59,400 58,000 9 522,000
02/06/2020 58,500 0.00 ■■ 0.00 58,500 58,500 58,000 248 14,508,000
01/06/2020 58,500 -0.30 -0.51 58,800 59,000 58,500 670 39,195,000
31/05/2020 58,800 0.80 1.36 58,000 58,800 58,000 122 7,173,600
29/05/2020 58,800 0.80 1.36 58,000 58,800 58,000 122 7,173,600
28/05/2020 58,000 -1.00 -1.72 59,000 58,900 58,000 201 11,658,000
27/05/2020 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 144 8,496,000
26/05/2020 59,000 -0.80 -1.36 59,800 59,400 57,500 183 10,797,000
25/05/2020 59,800 0.90 1.51 58,900 60,000 58,000 435 26,013,000
24/05/2020 58,900 0.40 0.68 58,500 59,000 57,500 62 3,651,800
22/05/2020 58,900 0.40 0.68 58,500 59,000 57,500 62 3,651,800
21/05/2020 58,500 0.50 0.85 58,000 60,400 56,000 223 13,045,500
20/05/2020 58,000 0.90 1.55 57,100 58,000 57,000 212 12,296,000
19/05/2020 57,100 -0.50 -0.88 57,600 57,100 57,000 496 28,321,600
18/05/2020 57,600 0.20 0.35 57,400 57,600 56,900 156 8,985,600
17/05/2020 57,400 0.20 0.35 57,200 57,500 56,900 256 14,694,400
15/05/2020 57,400 0.20 0.35 57,200 57,500 56,900 256 14,694,400
14/05/2020 57,200 -0.20 -0.35 57,400 57,700 57,200 431 24,653,200
13/05/2020 57,400 0.20 0.35 57,200 57,400 56,600 3 172,200
12/05/2020 57,200 0.20 0.35 57,000 57,300 57,000 251 14,357,200
11/05/2020 57,000 -0.20 -0.35 57,200 57,300 57,000 202 11,514,000
10/05/2020 57,200 -0.10 -0.17 57,300 57,300 57,000 193 11,039,600
08/05/2020 57,200 -0.10 -0.17 57,300 57,300 57,000 193 11,039,600
07/05/2020 57,300 0.30 0.52 57,000 57,400 56,000 600 34,380,000
06/05/2020 57,000 0.50 0.88 56,500 57,000 56,500 434 24,738,000
05/05/2020 56,500 0.50 0.88 56,000 57,000 55,100 887 50,115,500
04/05/2020 56,000 0.00 ■■ 0.00 56,000 58,000 56,000 998 55,888,000
01/05/2020 56,000 -0.90 -1.61 56,900 56,900 54,500 116 6,496,000
30/04/2020 56,000 -0.90 -1.61 56,900 56,900 54,500 116 6,496,000
29/04/2020 56,000 -0.90 -1.61 56,900 56,900 54,500 116 6,496,000
28/04/2020 56,900 0.10 0.18 56,800 57,000 55,000 142 8,079,800
27/04/2020 56,800 0.80 1.41 56,000 56,800 54,500 293 16,642,400
26/04/2020 56,000 -0.50 -0.89 56,500 56,500 55,100 360 20,160,000
24/04/2020 56,000 -0.50 -0.89 56,500 56,500 55,100 360 20,160,000
23/04/2020 56,500 -0.40 -0.71 56,900 57,500 56,500 54 3,051,000
22/04/2020 56,900 0.90 1.58 56,000 57,000 54,000 467 26,572,300
21/04/2020 56,000 -0.10 -0.18 56,100 57,000 54,200 187 10,472,000
20/04/2020 56,100 1.30 2.32 54,800 56,800 55,000 491 27,545,100
19/04/2020 54,800 0.30 0.55 54,500 55,000 52,500 164 8,987,200
17/04/2020 54,800 0.30 0.55 54,500 55,000 52,500 164 8,987,200
16/04/2020 54,500 0.30 0.55 54,200 54,500 54,200 15 817,500
15/04/2020 54,200 0.30 0.55 53,900 55,000 54,000 923 50,026,600
14/04/2020 53,900 -0.80 -1.48 54,700 55,300 52,000 765 41,233,500
13/04/2020 54,700 1.20 2.19 53,500 54,700 53,600 254 13,893,800
12/04/2020 53,500 0.70 1.31 52,800 55,000 53,000 88 4,708,000
10/04/2020 53,500 0.70 1.31 52,800 55,000 53,000 88 4,708,000
09/04/2020 52,800 -1.20 -2.27 54,000 56,800 52,500 1,279 67,531,200
08/04/2020 54,000 1.00 1.85 53,000 54,000 52,500 913 49,302,000
07/04/2020 53,000 0.60 1.13 52,400 55,700 52,400 883 46,799,000
06/04/2020 52,400 1.90 3.63 50,500 52,500 48,000 1,655 86,722,000
05/04/2020 50,500 0.50 0.99 50,000 51,000 50,000 304 15,352,000
03/04/2020 50,500 0.50 0.99 50,000 51,000 50,000 304 15,352,000
02/04/2020 50,000 1.50 3.00 48,500 50,000 48,500 272 13,600,000
01/04/2020 50,000 1.50 3.00 48,500 50,000 48,500 272 13,600,000
31/03/2020 48,500 -0.50 -1.03 49,000 50,000 46,500 425 20,612,500
30/03/2020 49,000 -2.00 -4.08 51,000 50,000 48,000 666 32,634,000
29/03/2020 51,000 0.20 0.39 50,800 51,500 50,800 492 25,092,000
27/03/2020 51,000 0.20 0.39 50,800 51,500 50,800 492 25,092,000
26/03/2020 50,800 0.60 1.18 50,200 51,800 50,100 822 41,757,600
25/03/2020 50,200 3.20 6.37 47,000 50,200 47,000 572 28,714,400
24/03/2020 47,000 0.50 1.06 46,500 47,000 47,000 180 8,460,000
23/03/2020 46,500 -2.00 -4.30 48,500 49,500 46,500 398 18,507,000
22/03/2020 48,500 -0.30 -0.62 48,800 48,800 48,000 197 9,554,500
20/03/2020 48,500 -0.30 -0.62 48,800 48,800 48,000 197 9,554,500
19/03/2020 48,800 -2.10 -4.30 50,900 52,900 48,800 133 6,490,400
18/03/2020 50,900 1.20 2.36 49,700 51,500 50,900 501 25,500,900
17/03/2020 49,700 1.70 3.42 48,000 49,700 48,000 892 44,332,400
16/03/2020 48,000 0.90 1.88 47,100 49,900 47,500 4,360 209,280,000
14/03/2020 47,100 1.00 2.12 46,100 49,300 43,100 6,210 292,491,000
13/03/2020 47,100 1.00 2.12 46,100 49,300 43,100 6,210 292,491,000
12/03/2020 46,100 -2.95 -6.40 49,050 47,500 45,650 22,240 1,025,264,000
11/03/2020 49,050 -1.85 -3.77 50,900 51,000 49,050 22,500 1,103,625,000
10/03/2020 50,900 -1.90 -3.73 52,800 52,600 49,250 2,526 128,573,400
09/03/2020 52,800 -1.20 -2.27 54,000 54,000 52,800 3,380 178,464,000
07/03/2020 54,000 -1.30 -2.41 55,300 55,200 53,100 660 35,640,000
06/03/2020 54,000 -1.30 -2.41 55,300 55,200 53,100 660 35,640,000
05/03/2020 55,300 1.80 3.25 53,500 55,800 53,500 346 19,133,800
04/03/2020 53,500 -1.50 -2.80 55,000 55,000 53,500 1,296 69,336,000
03/03/2020 55,000 -0.90 -1.64 55,900 57,900 55,000 741 40,755,000
02/03/2020 55,900 0.00 ■■ 0.00 55,900 55,900 55,900 1 55,900
28/02/2020 55,900 -0.50 -0.89 56,400 56,400 55,800 376 21,018,400
27/02/2020 56,400 0.20 0.35 56,200 59,000 55,800 954 53,805,600
26/02/2020 56,200 -0.30 -0.53 56,500 56,800 54,800 468 26,301,600
25/02/2020 56,500 -0.20 -0.35 56,700 56,500 55,100 661 37,346,500
24/02/2020 56,700 -0.30 -0.53 57,000 57,500 54,500 1,157 65,601,900
21/02/2020 57,000 -0.40 -0.70 57,400 57,800 56,500 327 18,639,000
20/02/2020 57,400 0.60 1.05 56,800 57,800 55,700 544 31,225,600
19/02/2020 56,800 -0.70 -1.23 57,500 57,500 56,800 111 6,304,800
18/02/2020 57,500 1.40 2.43 56,100 57,500 56,000 929 53,417,500
17/02/2020 56,100 0.10 0.18 56,000 57,000 56,000 178 9,985,800
15/02/2020 56,000 -0.60 -1.07 56,600 57,000 55,500 1,038 58,128,000
14/02/2020 56,000 -0.60 -1.07 56,600 57,000 55,500 1,038 58,128,000
13/02/2020 56,600 -0.40 -0.71 57,000 57,000 56,600 382 21,621,200
12/02/2020 57,000 -2.00 -3.51 59,000 59,000 57,000 409 23,313,000
11/02/2020 59,000 0.20 0.34 58,800 60,400 58,400 694 40,946,000
10/02/2020 58,800 3.80 6.46 55,000 58,800 55,400 2,802 164,757,600
09/02/2020 55,000 -0.90 -1.64 55,900 55,900 54,500 2,280 125,400,000
07/02/2020 55,000 -0.90 -1.64 55,900 55,900 54,500 2,280 125,400,000
06/02/2020 55,900 -2.00 -3.58 57,900 57,600 55,000 1,475 82,452,500
05/02/2020 57,900 -0.10 -0.17 58,000 59,000 57,000 927 53,673,300
04/02/2020 58,000 -0.10 -0.17 58,100 62,000 58,000 2,681 155,498,000
03/02/2020 58,100 0.10 0.17 58,000 62,000 58,100 7,179 417,099,900
02/02/2020 58,000 -0.50 -0.86 58,500 59,300 58,000 3,626 210,308,000
31/01/2020 58,000 -0.50 -0.86 58,500 59,300 58,000 3,626 210,308,000
30/01/2020 58,500 0.50 0.85 58,000 59,500 58,000 2,306 134,901,000
29/01/2020 58,000 -0.30 -0.52 58,300 58,300 58,000 167 9,686,000
28/01/2020 58,000 -0.30 -0.52 58,300 58,300 58,000 167 9,686,000
27/01/2020 58,000 -0.30 -0.52 58,300 58,300 58,000 167 9,686,000
26/01/2020 58,000 -0.30 -0.52 58,300 58,300 58,000 167 9,686,000
24/01/2020 58,000 -0.30 -0.52 58,300 58,300 58,000 167 9,686,000
23/01/2020 58,000 -0.30 -0.52 58,300 58,300 58,000 167 9,686,000
22/01/2020 58,000 -0.30 -0.52 58,300 58,300 58,000 167 9,686,000
21/01/2020 58,300 -1.10 -1.89 59,400 58,300 58,000 2,120 123,596,000
20/01/2020 59,400 1.40 2.36 58,000 59,500 58,000 920 54,648,000
17/01/2020 58,000 1.00 1.72 57,000 58,000 56,500 11,090 643,220,000
16/01/2020 57,000 -0.50 -0.88 57,000 57,000 56,500 4,950 282,150,000
15/01/2020 57,000 -0.90 -1.58 57,900 57,500 55,500 1,620 92,340,000
14/01/2020 58,000 -0.20 -0.34 58,200 58,100 58,000 200 11,600,000
13/01/2020 58,200 -0.80 -1.37 59,000 58,300 58,200 120 6,984,000
10/01/2020 59,000 -1.30 -2.20 60,300 59,000 57,900 185 10,915,000
09/01/2020 60,300 -0.10 -0.17 60,400 60,300 57,700 64 3,859,200
08/01/2020 60,400 1.40 2.32 59,000 60,400 57,000 271 16,368,400
07/01/2020 59,000 0.00 ■■ 0.00 59,000 60,900 58,800 37 2,183,000
06/01/2020 59,000 -1.80 -3.05 60,800 59,000 58,800 76 4,484,000
03/01/2020 60,800 0.80 1.32 60,000 61,000 59,500 155 9,424,000
02/01/2020 60,000 -0.50 -0.83 60,500 60,000 60,000 3 180,000
31/12/2019 60,500 -0.40 -0.66 60,900 61,000 58,200 681 41,200,500
30/12/2019 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 200 12,180,000
27/12/2019 60,900 0.90 1.48 60,000 60,900 60,000 56 3,410,400
26/12/2019 60,000 0.00 ■■ 0.00 60,000 61,000 60,000 38 2,280,000
25/12/2019 60,000 -1.00 -1.67 61,000 60,500 59,500 1,351 81,060,000
24/12/2019 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 1 61,000
23/12/2019 61,000 1.00 1.64 60,000 61,000 60,000 142 8,662,000
21/12/2019 60,000 0.90 1.50 59,100 60,000 59,200 4,080 244,800,000
20/12/2019 60,000 0.90 1.50 59,100 60,000 59,200 4,080 244,800,000
19/12/2019 59,100 -1.90 -3.21 61,000 61,000 59,100 56 3,309,600
18/12/2019 61,000 -0.60 -0.98 61,600 61,600 61,000 757 46,177,000
17/12/2019 61,600 1.10 1.79 60,500 62,800 60,500 1,011 62,277,600
16/12/2019 60,500 -0.50 -0.83 61,000 62,000 60,000 30 1,815,000
13/12/2019 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 50 3,050,000
12/12/2019 61,000 1.00 1.64 60,000 62,800 60,000 599 36,539,000
11/12/2019 60,000 -2.00 -3.33 62,000 60,000 59,500 384 23,040,000
10/12/2019 62,000 1.50 2.42 60,500 62,000 60,000 45 2,790,000
09/12/2019 62,000 1.50 2.42 60,500 62,000 60,000 45 2,790,000
06/12/2019 60,500 -0.50 -0.83 61,000 61,000 57,900 302 18,271,000
05/12/2019 61,000 0.00 ■■ 0.00 61,000 62,900 57,700 146 8,906,000
04/12/2019 61,000 0.00 ■■ 0.00 61,000 0 0 301 18,361,000
03/12/2019 61,000 -1.00 -1.64 62,000 62,900 60,000 2,709 165,249,000
02/12/2019 62,000 2.00 3.23 60,000 62,000 59,000 16 992,000
29/11/2019 60,000 -1.00 -1.67 61,000 60,000 59,900 1,500 90,000,000
27/11/2019 61,000 1.20 1.97 59,800 62,000 60,300 6,206 378,566,000
26/11/2019 59,800 1.30 2.17 58,500 59,900 58,500 270 16,146,000
25/11/2019 58,500 0.70 1.20 57,800 59,000 57,800 173 10,120,500
23/11/2019 57,800 3.70 6.40 54,100 57,800 57,600 23 1,329,400
22/11/2019 57,800 3.70 6.40 54,100 57,800 57,600 23 1,329,400
21/11/2019 54,100 -3.70 -6.84 57,800 58,000 54,100 681 36,842,100
20/11/2019 57,800 0.30 0.52 57,500 58,000 57,100 937 54,158,600
19/11/2019 57,500 -0.50 -0.87 58,000 59,800 57,000 579 33,292,500
18/11/2019 58,000 0.00 ■■ 0.00 58,000 58,100 58,000 199 11,542,000
15/11/2019 58,000 0.00 ■■ 0.00 58,000 58,100 58,000 397 23,026,000
14/11/2019 58,000 0.30 0.52 57,700 58,000 57,700 427 24,766,000
13/11/2019 57,700 0.00 ■■ 0.00 57,700 58,000 57,700 709 40,909,300
12/11/2019 57,700 0.10 0.17 57,600 58,000 57,600 863 49,795,100
11/11/2019 57,600 0.10 0.17 57,500 58,000 57,000 140 8,064,000
08/11/2019 57,500 -0.30 -0.52 57,800 57,500 56,200 366 21,045,000
07/11/2019 57,800 1.30 2.25 56,500 58,300 56,700 23 1,329,400
06/11/2019 56,500 -2.40 -4.25 58,900 58,900 55,200 556 31,414,000
05/11/2019 58,900 -0.10 -0.17 59,000 59,000 58,600 273 16,079,700
04/11/2019 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 208 12,272,000
01/11/2019 59,000 0.00 ■■ 0.00 59,000 60,000 59,000 248 14,632,000
31/10/2019 59,000 -1.00 -1.69 60,000 60,000 59,000 112 6,608,000
30/10/2019 60,000 1.00 1.67 59,000 60,000 59,000 527 31,620,000
29/10/2019 59,000 -0.50 -0.85 59,500 59,500 59,000 3,285 193,815,000
28/10/2019 59,500 0.00 ■■ 0.00 59,500 59,900 59,500 574 34,153,000
25/10/2019 59,500 -0.50 -0.84 60,000 60,000 59,500 212 12,614,000
24/10/2019 60,000 1.00 1.67 59,000 60,000 59,000 120 7,200,000
23/10/2019 59,000 0.00 ■■ 0.00 59,000 60,000 59,000 261 15,399,000
22/10/2019 59,000 -1.00 -1.69 60,000 59,000 59,000 85 5,015,000
21/10/2019 60,000 0.00 ■■ 0.00 60,000 60,900 58,700 86 5,160,000
18/10/2019 60,000 1.00 1.67 59,000 60,400 58,700 251 15,060,000
17/10/2019 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 3 177,000
16/10/2019 59,000 0.30 0.51 58,700 62,400 59,000 4 236,000
15/10/2019 58,700 -1.50 -2.56 60,200 59,000 58,600 175 10,272,500
14/10/2019 60,200 -0.20 -0.33 60,400 60,200 59,000 836 50,327,200
11/10/2019 60,400 0.40 0.66 60,000 60,400 59,000 203 12,261,200
10/10/2019 60,000 -0.20 -0.33 60,200 60,200 60,000 34 2,040,000
09/10/2019 60,200 0.00 ■■ 0.00 60,200 60,900 60,000 214 12,882,800
08/10/2019 60,200 1.20 1.99 59,000 60,200 59,000 692 41,658,400
07/10/2019 59,000 0.00 ■■ 0.00 59,000 61,800 59,000 1,932 113,988,000
04/10/2019 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 283 16,697,000
03/10/2019 59,000 -1.00 -1.69 60,000 62,600 59,000 1,764 104,076,000
02/10/2019 60,000 0.00 ■■ 0.00 60,000 60,100 59,000 2,109 126,540,000
01/10/2019 60,000 -2.60 -4.33 62,600 62,600 60,000 5,763 345,780,000
30/09/2019 62,600 -1.40 -2.24 64,000 63,900 62,600 2,169 135,779,400
27/09/2019 64,000 0.00 ■■ 0.00 64,000 64,000 63,000 1,100 70,400,000
26/09/2019 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 220 14,080,000
25/09/2019 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 236 15,104,000
24/09/2019 64,000 -0.50 -0.78 64,500 64,200 64,000 1,214 77,696,000
23/09/2019 64,500 0.30 0.47 64,200 65,000 64,500 205 13,222,500
20/09/2019 64,200 -0.70 -1.09 64,900 65,000 64,200 201 12,904,200
19/09/2019 64,900 0.70 1.08 64,200 64,900 64,200 65 4,218,500
18/09/2019 64,200 0.00 ■■ 0.00 64,200 64,200 63,500 80 5,136,000
17/09/2019 64,200 1.20 1.87 63,000 64,200 63,900 32 2,054,400
16/09/2019 63,000 0.40 0.63 62,600 63,000 62,600 145 9,135,000
13/09/2019 62,600 -0.40 -0.64 63,000 63,000 62,600 7 438,200
12/09/2019 63,000 -0.10 -0.16 63,100 63,000 63,000 35 2,205,000
11/09/2019 63,100 -0.70 -1.11 63,800 63,100 63,100 44 2,776,400
10/09/2019 62,600 1.20 1.92 62,600 63,800 62,600 30 1,878,000
06/09/2019 62,600 0.00 ■■ 0.00 62,600 63,000 62,600 73 4,569,800
05/09/2019 62,600 -0.10 -0.16 62,700 63,300 62,100 189 11,831,400
04/09/2019 62,700 -0.60 -0.96 63,300 63,400 62,700 140 8,778,000
03/09/2019 63,300 0.00 ■■ 0.00 63,300 64,100 63,300 52 3,291,600
30/08/2019 63,300 0.00 ■■ 0.00 63,300 63,500 63,300 13 822,900
29/08/2019 63,300 -0.70 -1.11 64,000 63,300 62,500 31 1,962,300
28/08/2019 64,000 -0.40 -0.63 64,400 64,400 63,500 109 6,976,000
27/08/2019 64,400 0.90 1.40 63,500 65,000 61,500 372 23,956,800
26/08/2019 63,500 -1.80 -2.83 65,300 65,100 61,300 51 3,238,500
23/08/2019 65,300 1.30 1.99 64,000 65,300 65,300 1 65,300
22/08/2019 64,000 -0.10 -0.16 64,100 64,500 64,000 535 34,240,000
21/08/2019 64,100 0.00 ■■ 0.00 64,100 65,000 64,100 40 2,564,000
20/08/2019 64,100 0.10 0.16 64,000 64,100 64,100 16 1,025,600
19/08/2019 64,000 -0.20 -0.31 64,200 64,500 64,000 150 9,600,000
16/08/2019 64,200 -0.30 -0.47 64,500 64,500 64,100 107 6,869,400
15/08/2019 64,500 0.00 ■■ 0.00 64,500 64,500 64,000 62 3,999,000
14/08/2019 64,500 0.70 1.09 63,800 65,500 64,000 64 4,128,000
13/08/2019 63,800 -1.20 -1.88 65,000 64,500 63,600 190 12,122,000
12/08/2019 65,000 0.40 0.62 64,600 65,500 64,500 62 4,030,000
09/08/2019 64,600 -0.30 -0.46 64,900 65,900 64,500 140 9,044,000
08/08/2019 64,900 0.80 1.23 64,100 64,900 64,000 151 9,799,900
07/08/2019 64,100 0.10 0.16 64,000 65,000 64,000 522 33,460,200
06/08/2019 64,000 -1.00 -1.56 65,000 65,000 63,500 77 4,928,000
05/08/2019 65,000 1.00 1.54 64,000 65,000 63,500 316 20,540,000
02/08/2019 64,000 0.00 ■■ 0.00 64,000 66,800 64,000 755 48,320,000
01/08/2019 64,000 -2.50 -3.91 66,500 66,400 64,000 1,336 85,504,000
31/07/2019 66,500 0.00 ■■ 0.00 66,500 67,100 66,500 396 26,334,000
30/07/2019 66,500 -0.60 -0.90 67,100 66,500 66,000 26 1,729,000
29/07/2019 67,100 0.00 ■■ 0.00 67,100 67,100 66,300 590 39,589,000
26/07/2019 67,100 0.00 ■■ 0.00 67,100 67,100 67,100 78 5,233,800
25/07/2019 67,100 0.00 ■■ 0.00 67,100 67,100 67,100 51 3,422,100
24/07/2019 67,100 0.10 0.15 67,000 67,500 65,300 208 13,956,800
23/07/2019 67,000 0.50 0.75 66,500 67,500 67,000 295 19,765,000
22/07/2019 66,500 0.00 ■■ 0.00 66,500 67,500 66,500 118 7,847,000
19/07/2019 66,500 -0.50 -0.75 67,000 67,000 66,500 159 10,573,500
18/07/2019 67,000 0.50 0.75 66,500 67,000 67,000 10 670,000
17/07/2019 66,500 0.00 ■■ 0.00 66,500 66,500 66,500 20 1,330,000
16/07/2019 66,500 -0.10 -0.15 66,600 67,600 66,500 20 1,330,000
15/07/2019 66,600 0.00 ■■ 0.00 66,600 66,600 66,600 236 15,717,600
12/07/2019 66,600 0.10 0.15 66,500 66,600 66,600 49 3,263,400
11/07/2019 66,500 -0.20 -0.30 66,700 67,200 66,000 521 34,646,500
10/07/2019 66,700 -0.30 -0.45 67,000 67,000 66,700 235 15,674,500
09/07/2019 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 110 7,370,000
08/07/2019 67,000 -0.90 -1.34 67,900 67,700 66,600 238 15,946,000
05/07/2019 67,900 0.20 0.29 67,700 67,900 66,500 1,362 92,479,800
04/07/2019 67,700 0.70 1.03 67,000 67,700 66,500 101 6,837,700
03/07/2019 67,000 -0.50 -0.75 67,500 67,500 67,000 194 12,998,000
02/07/2019 67,500 -0.10 -0.15 67,600 67,500 67,200 150 10,125,000
01/07/2019 67,600 1.10 1.63 66,500 67,700 66,500 339 22,916,400
28/06/2019 66,500 0.00 ■■ 0.00 66,500 67,600 66,500 343 22,809,500
27/06/2019 66,500 -0.50 -0.75 67,000 67,500 66,500 119 7,913,500
26/06/2019 67,000 -0.50 -0.75 67,500 67,500 66,000 62 4,154,000
25/06/2019 67,500 -0.10 -0.15 67,600 67,600 67,500 34 2,295,000
24/06/2019 67,600 1.10 1.63 66,500 67,600 66,500 68 4,596,800
21/06/2019 66,500 -1.30 -1.95 67,800 67,000 66,200 13 864,500
20/06/2019 67,800 2.20 3.24 65,600 67,800 67,800 1 67,800
19/06/2019 65,600 0.10 0.15 65,500 67,500 65,600 5 328,000
18/06/2019 65,500 -0.50 -0.76 66,000 65,500 65,400 36 2,358,000
17/06/2019 66,000 0.00 ■■ 0.00 66,000 66,000 65,100 113 7,458,000
16/06/2019 66,000 -1.00 -1.52 67,000 67,800 65,700 410 27,060,000
14/06/2019 66,000 -1.00 -1.52 67,000 67,800 65,700 410 27,060,000
13/06/2019 67,000 -1.60 -2.39 68,600 67,100 67,000 31 2,077,000
11/06/2019 68,600 1.00 1.46 67,600 69,000 67,600 15,154 1,039,564,400
10/06/2019 67,600 -1.90 -2.81 69,500 68,000 67,500 2,522 170,487,200
09/06/2019 69,500 -0.10 -0.14 69,600 74,400 69,000 407 28,286,500
07/06/2019 69,500 -0.10 -0.14 69,600 74,400 69,000 407 28,286,500
06/06/2019 69,600 2.10 3.02 67,500 72,200 67,000 589 40,994,400
05/06/2019 67,500 0.50 0.74 67,000 67,500 67,500 7 472,500
04/06/2019 67,000 0.20 0.30 66,800 67,000 66,800 653 43,751,000
03/06/2019 66,800 -0.50 -0.75 67,300 67,300 66,800 103 6,880,400
02/06/2019 67,300 0.00 ■■ 0.00 67,300 67,300 67,100 121 8,143,300
31/05/2019 67,300 0.00 ■■ 0.00 67,300 67,300 67,100 121 8,143,300
30/05/2019 67,300 -0.20 -0.30 67,500 67,500 67,300 50 3,365,000
29/05/2019 67,500 -1.00 -1.48 68,500 68,500 67,500 1,383 93,352,500
28/05/2019 68,500 1.00 1.46 67,500 69,600 67,000 5 342,500
27/05/2019 67,500 0.50 0.74 67,000 67,500 66,800 606 40,905,000
26/05/2019 67,000 -0.50 -0.75 67,500 67,400 66,700 227 15,209,000
24/05/2019 67,000 -0.50 -0.75 67,500 67,400 66,700 227 15,209,000
23/05/2019 67,500 0.00 ■■ 0.00 67,500 67,500 67,000 472 31,860,000
22/05/2019 67,500 0.00 ■■ 0.00 67,500 68,000 67,000 397 26,797,500
21/05/2019 67,500 -0.50 -0.74 68,000 68,000 67,500 611 41,242,500
20/05/2019 68,000 -0.50 -0.74 68,500 68,000 68,000 334 22,712,000
19/05/2019 68,500 0.20 0.29 68,300 69,000 68,500 874 59,869,000
17/05/2019 68,500 0.20 0.29 68,300 69,000 68,500 874 59,869,000
16/05/2019 68,300 0.00 ■■ 0.00 68,300 68,300 67,200 130 8,879,000
15/05/2019 68,300 0.40 0.59 67,900 68,300 67,500 196 13,386,800
14/05/2019 67,900 -0.60 -0.88 68,500 68,000 67,500 1,277 86,708,300
13/05/2019 68,500 0.00 ■■ 0.00 68,500 68,600 68,100 1,577 108,024,500
12/05/2019 68,500 0.10 0.15 68,400 69,900 68,500 963 65,965,500
10/05/2019 68,500 0.10 0.15 68,400 69,900 68,500 963 65,965,500
09/05/2019 68,400 -1.10 -1.61 69,500 68,500 68,400 3 205,200
08/05/2019 69,500 1.50 2.16 68,000 69,500 68,000 420 29,190,000
07/05/2019 68,000 0.60 0.88 67,400 68,000 67,400 123 8,364,000
06/05/2019 67,400 -0.20 -0.30 67,600 67,700 67,200 379 25,544,600
05/05/2019 67,600 0.10 0.15 67,500 67,600 67,500 117 7,909,200
03/05/2019 67,600 0.10 0.15 67,500 67,600 67,500 117 7,909,200
02/05/2019 67,500 0.10 0.15 67,400 67,800 67,400 1,471 99,292,500
01/05/2019 67,400 0.20 0.30 67,200 67,400 67,100 86 5,796,400
30/04/2019 67,400 0.20 0.30 67,200 67,400 67,100 86 5,796,400
29/04/2019 67,400 0.20 0.30 67,200 67,400 67,100 86 5,796,400
28/04/2019 67,400 0.20 0.30 67,200 67,400 67,100 86 5,796,400
26/04/2019 67,400 0.20 0.30 67,200 67,400 67,100 86 5,796,400
25/04/2019 67,200 0.10 0.15 67,100 68,000 67,000 2,180 146,496,000
24/04/2019 67,100 0.40 0.60 66,700 67,100 67,000 34 2,281,400
23/04/2019 66,700 -0.60 -0.90 67,300 69,400 66,500 257 17,141,900
22/04/2019 67,300 -0.70 -1.04 68,000 68,000 67,300 956 64,338,800
21/04/2019 68,000 -0.10 -0.15 68,100 68,200 68,000 537 36,516,000
19/04/2019 68,000 -0.10 -0.15 68,100 68,200 68,000 537 36,516,000
18/04/2019 68,100 -0.10 -0.15 68,200 69,700 68,100 618 42,085,800
17/04/2019 68,200 -0.40 -0.59 68,600 68,800 68,200 241 16,436,200
16/04/2019 68,600 0.00 ■■ 0.00 68,600 68,800 68,100 66 4,527,600
15/04/2019 68,600 -0.20 -0.29 68,800 69,100 68,200 333 22,843,800
12/04/2019 68,600 -0.20 -0.29 68,800 69,100 68,200 333 22,843,800
11/04/2019 68,800 -1.00 -1.45 69,800 69,800 68,800 183 12,590,400
10/04/2019 69,800 0.00 ■■ 0.00 69,800 70,000 69,100 345 24,081,000
09/04/2019 69,800 -0.20 -0.29 70,000 69,900 68,200 542 37,831,600
08/04/2019 70,000 0.50 0.71 69,500 70,000 69,500 229 16,030,000
05/04/2019 69,500 -0.40 -0.58 69,900 70,900 69,500 175 12,162,500
04/04/2019 69,900 -1.00 -1.43 70,900 70,500 69,500 277 19,362,300
03/04/2019 70,900 0.10 0.14 70,800 70,900 69,700 150 10,635,000
02/04/2019 70,800 -0.70 -0.99 71,500 71,000 70,000 511 36,178,800
01/04/2019 71,500 -1.60 -2.24 73,100 72,000 71,000 131 9,366,500
31/03/2019 71,000 -0.50 -0.70 71,500 71,700 71,000 3,440 244,240,000
29/03/2019 73,100 -0.40 -0.55 73,500 73,500 72,200 455 33,260,500
28/03/2019 73,500 -0.60 -0.82 74,100 74,100 73,000 300 22,050,000
27/03/2019 74,100 0.10 0.13 74,000 74,300 73,500 340 25,194,000
26/03/2019 74,000 1.00 1.35 73,000 74,500 72,000 662 48,988,000
25/03/2019 73,000 0.10 0.14 72,900 73,000 70,200 732 53,436,000
22/03/2019 72,900 -3.60 -4.94 76,500 73,000 72,300 1,169 85,220,100
21/03/2019 76,500 -5.00 -6.54 81,500 79,000 75,800 1,441 110,236,500
20/03/2019 81,500 4.20 5.15 77,300 82,700 79,700 3,713 302,609,500
19/03/2019 77,300 5.00 6.47 72,300 77,300 76,500 1,826 141,149,800
18/03/2019 72,300 4.70 6.50 67,600 72,300 67,600 2,815 203,524,500
15/03/2019 67,600 0.30 0.44 67,300 67,600 67,000 252 17,035,200
14/03/2019 67,300 0.50 0.74 66,800 67,500 67,000 631 42,466,300
13/03/2019 66,800 -0.80 -1.20 67,600 67,500 66,800 1,545 103,206,000
12/03/2019 67,600 0.00 ■■ 0.00 67,600 67,700 67,500 543 36,706,800
11/03/2019 67,600 -0.10 -0.15 67,700 67,700 67,500 556 37,585,600
08/03/2019 67,700 0.50 0.74 67,200 68,000 67,200 217 14,690,900
07/03/2019 67,200 0.20 0.30 67,000 67,800 67,000 765 51,408,000
06/03/2019 67,000 -0.50 -0.75 67,500 67,600 67,000 3,013 201,871,000
05/03/2019 67,500 -0.20 -0.30 67,700 67,800 67,000 1,448 97,740,000
04/03/2019 67,700 0.80 1.18 66,900 68,900 67,000 2,348 158,959,600
01/03/2019 66,900 -0.10 -0.15 67,000 69,500 66,900 2,099 140,423,100
28/02/2019 67,000 -2.00 -2.99 69,000 69,000 67,000 1,315 88,105,000
27/02/2019 69,000 0.10 0.14 68,900 70,000 68,600 1,159 79,971,000
26/02/2019 68,900 -1.00 -1.45 69,900 69,900 68,000 319 21,979,100
25/02/2019 69,900 0.50 0.72 69,400 70,000 69,000 578 40,402,200
22/02/2019 69,400 2.30 3.31 67,100 69,400 67,000 205 14,227,000
21/02/2019 67,100 -1.80 -2.68 68,900 70,000 67,100 852 57,169,200
20/02/2019 68,900 -0.60 -0.87 69,500 70,000 68,900 594 40,926,600
19/02/2019 69,500 -0.50 -0.72 70,000 70,000 69,500 969 67,345,500
18/02/2019 70,000 0.10 0.14 69,900 71,000 69,900 199 13,930,000
15/02/2019 69,900 -0.10 -0.14 70,000 70,000 69,000 333 23,276,700
14/02/2019 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 184 12,880,000
13/02/2019 70,000 0.00 ■■ 0.00 70,000 70,000 69,000 48 3,360,000
12/02/2019 70,000 0.00 ■■ 0.00 70,000 70,000 69,500 1,369 95,830,000
11/02/2019 70,000 0.00 ■■ 0.00 70,000 70,000 69,500 165 11,550,000
01/02/2019 70,000 0.00 ■■ 0.00 70,000 70,000 69,800 22 1,540,000
31/01/2019 70,000 0.00 ■■ 0.00 70,000 70,400 70,000 125 8,750,000
30/01/2019 70,000 0.00 ■■ 0.00 70,000 70,000 69,000 467 32,690,000
29/01/2019 70,000 1.00 1.43 69,000 70,000 70,000 3 210,000
28/01/2019 69,000 -1.00 -1.45 70,000 70,000 68,000 258 17,802,000
25/01/2019 70,000 0.70 1.00 69,300 70,000 70,000 424 29,680,000
24/01/2019 69,300 -0.20 -0.29 69,500 70,000 69,300 438,000 30,353,400,000
23/01/2019 69,500 0.90 1.29 68,600 70,000 68,200 190,000 13,205,000,000
22/01/2019 68,600 -1.40 -2.04 70,000 70,000 68,600 58,000 3,978,800,000
21/01/2019 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 60 4,200,000
18/01/2019 70,000 -1.00 -1.43 70,000 70,000 69,000 900 63,000,000
17/01/2019 70,000 -0.40 -0.57 70,000 70,000 69,600 200 14,000,000
16/01/2019 70,000 -0.50 -0.71 70,000 70,000 69,000 1,240 86,800,000
15/01/2019 70,000 0.30 0.43 69,700 70,000 70,000 680 47,600,000
14/01/2019 69,700 -0.30 -0.43 70,000 70,000 69,700 5,260 366,622,000
11/01/2019 70,000 0.50 0.71 69,500 70,500 69,700 1,530 107,100,000
10/01/2019 69,500 0.20 0.29 69,300 70,000 69,500 6,070 421,865,000
09/01/2019 69,300 -0.70 -1.01 70,000 70,000 69,300 290 20,097,000
08/01/2019 70,000 -0.20 -0.29 70,000 70,000 69,800 610 42,700,000
07/01/2019 70,000 0.80 1.14 70,000 71,500 68,200 1,500 105,000,000
04/01/2019 70,000 2.00 2.86 68,000 70,000 70,000 560 39,200,000
03/01/2019 70,000 -0.10 -0.14 70,000 71,400 69,900 31,000 2,170,000,000
02/01/2019 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 7,560 529,200,000
30/12/2018 70,000 1.30 1.86 70,000 71,500 70,000 1,350 94,500,000
28/12/2018 70,000 1.30 1.86 70,000 71,500 70,000 1,350 94,500,000
27/12/2018 70,000 1.00 1.43 70,000 71,900 70,000 4,230 296,100,000
26/12/2018 70,000 0.10 0.14 69,900 70,000 70,000 8,200 574,000,000
25/12/2018 69,900 -0.30 -0.43 70,200 70,500 69,500 12,400 866,760,000
24/12/2018 70,200 -1.50 -2.14 71,700 72,000 70,000 3,260 228,852,000
23/12/2018 71,700 -0.30 -0.42 72,000 71,700 70,000 2,870 205,779,000
21/12/2018 71,700 -0.30 -0.42 72,000 71,700 70,000 2,870 205,779,000
20/12/2018 72,000 0.10 0.14 71,900 72,000 71,500 52,740 3,797,280,000
19/12/2018 71,900 0.30 0.42 71,600 72,000 71,500 33,000 2,372,700,000
18/12/2018 71,600 -0.40 -0.56 72,000 71,800 71,300 19,160 1,371,856,000
17/12/2018 72,000 -0.40 -0.56 72,400 72,000 69,600 2,960 213,120,000
14/12/2018 72,400 0.50 0.69 71,900 73,500 71,400 490 35,476,000
13/12/2018 71,900 0.10 0.14 71,900 73,500 71,900 1,070 76,933,000
12/12/2018 71,900 0.90 1.25 71,000 73,000 71,200 1,690 121,511,000
11/12/2018 71,000 -1.50 -2.11 72,500 73,400 71,000 670 47,570,000
10/12/2018 72,500 0.10 0.14 72,400 73,800 72,400 1,510 109,475,000
08/12/2018 72,400 0.40 0.55 72,000 72,400 72,000 12,580 910,792,000
07/12/2018 72,400 0.40 0.55 72,000 72,400 72,000 12,580 910,792,000
06/12/2018 72,000 0.20 0.28 72,000 72,800 72,000 8,330 599,760,000
05/12/2018 72,000 -0.10 -0.14 72,000 73,400 71,800 1,880 135,360,000
04/12/2018 72,000 -0.20 -0.28 72,200 73,400 72,000 240 17,280,000
03/12/2018 72,200 1.20 1.66 71,000 73,000 71,000 130 9,386,000
30/11/2018 71,000 -0.50 -0.70 71,500 71,700 71,000 3,440 244,240,000
29/11/2018 71,500 -0.40 -0.56 71,900 71,600 71,400 3,260 233,090,000
28/11/2018 71,900 -1.10 -1.53 73,000 72,000 71,800 7,340 527,746,000
27/11/2018 73,000 -0.90 -1.23 73,900 73,500 73,000 510 37,230,000
26/11/2018 73,900 -0.10 -0.14 74,000 76,300 73,900 310 22,909,000
23/11/2018 74,000 1.90 2.57 72,100 74,000 73,900 200 14,800,000
22/11/2018 72,100 0.60 0.83 71,500 76,500 71,800 1,260 90,846,000
21/11/2018 71,500 -3.50 -4.90 75,000 77,500 71,500 76,510 5,470,465,000
20/11/2018 75,000 0.50 0.67 74,500 78,500 74,000 37,380 2,803,500,000
19/11/2018 74,500 -4.50 -6.04 79,000 79,500 73,800 1,060 78,970,000
16/11/2018 79,000 2.80 3.54 76,200 79,000 79,000 30 2,370,000
15/11/2018 76,200 -2.30 -3.02 78,500 79,000 73,200 60 4,572,000
14/11/2018 78,500 0.50 0.64 78,500 79,000 78,500 150 11,775,000
13/11/2018 78,500 1.50 1.91 77,000 79,500 77,000 100 7,850,000
12/11/2018 77,000 -0.60 -0.78 77,600 77,000 77,000 5,730 441,210,000
11/11/2018 77,600 -0.40 -0.52 78,000 77,600 77,100 1,370 106,312,000
09/11/2018 77,600 -0.40 -0.52 78,000 77,600 77,100 1,370 106,312,000
08/11/2018 78,000 -0.50 -0.64 78,000 79,200 77,500 20,920 1,631,760,000
07/11/2018 78,000 2.00 2.56 78,000 80,000 78,000 420 32,760,000
06/11/2018 78,000 -2.00 -2.56 80,000 79,000 78,000 12,310 960,180,000
05/11/2018 80,000 2.00 2.50 78,000 81,000 80,000 40 3,200,000
02/11/2018 78,000 2.90 3.72 75,100 78,900 77,500 790 61,620,000
01/11/2018 75,100 -2.50 -3.33 77,600 77,600 74,900 5,420 407,042,000
31/10/2018 77,600 -0.20 -0.26 77,800 78,000 77,600 5,090 394,984,000
30/10/2018 77,800 -0.20 -0.26 78,000 78,100 75,000 5,610 436,458,000
29/10/2018 78,000 0.00 ■■ 0.00 78,000 78,200 78,000 2,360 184,080,000
28/10/2018 78,000 0.00 ■■ 0.00 78,000 78,000 78,000 30 2,340,000
26/10/2018 78,000 0.00 ■■ 0.00 78,000 78,000 78,000 30 2,340,000
25/10/2018 78,000 -2.00 -2.56 80,000 80,000 78,000 2,120 165,360,000
24/10/2018 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 2,050 164,000,000
23/10/2018 80,000 -1.50 -1.88 81,500 81,500 80,000 310 24,800,000
22/10/2018 81,500 0.50 0.61 81,000 82,000 81,000 3,530 287,695,000
21/10/2018 81,000 -1.50 -1.85 82,500 82,500 81,000 1,300 105,300,000
19/10/2018 81,000 -1.50 -1.85 82,500 82,500 81,000 1,300 105,300,000
18/10/2018 82,500 -1.20 -1.45 83,700 83,000 82,000 1,520 125,400,000
17/10/2018 83,700 -0.10 -0.12 83,800 83,800 82,000 2,080 174,096,000
16/10/2018 83,800 0.10 0.12 83,700 84,000 82,600 4,450 372,910,000
15/10/2018 83,700 1.50 1.79 82,200 84,000 82,300 2,090 174,933,000
14/10/2018 82,200 5.20 6.33 77,000 82,200 77,000 610 50,142,000
12/10/2018 82,200 5.20 6.33 77,000 82,200 77,000 610 50,142,000
11/10/2018 77,000 -3.90 -5.06 80,900 80,000 76,100 15,730 1,211,210,000
10/10/2018 80,900 -0.60 -0.74 81,500 81,500 80,000 4,950 400,455,000
09/10/2018 81,500 -0.50 -0.61 82,000 82,200 81,500 9,550 778,325,000
08/10/2018 82,000 -5.20 -6.34 87,200 83,100 81,500 11,230 920,860,000
07/10/2018 87,200 -5.30 -6.08 92,500 92,700 87,000 5,860 510,992,000
05/10/2018 87,200 -5.30 -6.08 92,500 92,700 87,000 5,860 510,992,000
04/10/2018 92,500 -1.00 -1.08 93,500 93,500 92,500 30 2,775,000
03/10/2018 93,500 -0.70 -0.75 94,200 97,500 93,500 3,450 322,575,000
02/10/2018 94,200 2.10 2.23 92,100 95,500 92,000 165,320 15,573,144,000
01/10/2018 92,100 2.20 2.39 89,900 92,100 89,200 108,210 9,966,141,000
30/09/2018 89,900 2.90 3.23 87,000 90,000 84,200 4,920 442,308,000
28/09/2018 89,900 2.90 3.23 87,000 90,000 84,200 4,920 442,308,000
27/09/2018 87,000 3.20 3.68 83,800 87,000 80,500 31,320 2,724,840,000
26/09/2018 83,800 -0.20 -0.24 84,000 83,800 81,000 14,100 1,181,580,000
25/09/2018 84,000 1.60 1.90 82,400 84,000 80,500 8,040 675,360,000
24/09/2018 82,400 1.90 2.31 80,500 84,000 80,200 8,630 711,112,000
21/09/2018 80,500 1.60 1.99 78,900 80,500 78,800 55,290 4,450,845,000
20/09/2018 78,900 1.80 2.28 77,100 78,900 77,500 280 22,092,000
19/09/2018 77,100 -1.10 -1.43 78,200 78,400 76,200 2,500 192,750,000
18/09/2018 78,200 5.10 6.52 73,100 78,200 73,700 4,630 362,066,000
17/09/2018 73,100 -0.20 -0.27 73,300 75,000 73,000 3,280 239,768,000
14/09/2018 73,300 0.40 0.55 72,900 73,500 72,400 7,270 532,891,000
13/09/2018 72,900 1.10 1.51 71,800 73,000 68,200 910 66,339,000
12/09/2018 71,800 0.60 0.84 71,800 72,400 71,800 1,720 123,496,000
11/09/2018 71,800 2.70 3.76 69,100 71,800 69,900 9,620 690,716,000
10/09/2018 69,100 0.20 0.29 68,900 69,800 68,900 7,040 486,464,000
07/09/2018 68,900 -0.40 -0.58 68,900 70,000 66,600 2,430 167,427,000
06/09/2018 68,900 0.20 0.29 68,900 69,200 68,900 9,390 646,971,000
05/09/2018 68,900 0.70 1.02 68,200 69,200 66,600 2,410 166,049,000
04/09/2018 68,200 0.10 0.15 68,100 69,400 68,000 2,370 161,634,000
03/09/2018 68,100 0.60 0.88 67,500 72,100 67,500 3,980 271,038,000
31/08/2018 68,100 0.60 0.88 67,500 72,100 67,500 3,980 271,038,000
30/08/2018 67,500 0.50 0.74 67,500 68,300 67,500 10,860 733,050,000
29/08/2018 67,500 0.70 1.04 66,800 67,600 66,600 3,030 204,525,000
28/08/2018 66,800 -0.70 -1.05 67,500 67,500 66,800 26,090 1,742,812,000
27/08/2018 67,500 -0.40 -0.59 67,900 67,600 66,800 31,120 2,100,600,000
24/08/2018 67,900 -0.10 -0.15 68,000 68,000 67,600 2,010 136,479,000
23/08/2018 68,000 1.40 2.06 66,600 68,000 66,500 1,370 93,160,000
22/08/2018 66,600 -1.30 -1.95 67,900 68,800 66,600 26,510 1,765,566,000
21/08/2018 67,900 0.60 0.88 67,300 68,000 66,900 26,150 1,775,585,000
20/08/2018 67,300 -1.20 -1.78 68,500 68,000 66,600 11,220 755,106,000
19/08/2018 68,500 -0.70 -1.02 69,200 69,200 68,300 14,360 983,660,000
17/08/2018 68,500 -0.70 -1.02 69,200 69,200 68,300 14,360 983,660,000
16/08/2018 69,200 0.20 0.29 69,000 69,200 68,000 3,310 229,052,000
15/08/2018 69,000 -0.40 -0.58 69,400 69,500 69,000 26,430 1,823,670,000
14/08/2018 69,400 0.30 0.43 69,100 70,000 69,100 16,020 1,111,788,000
13/08/2018 69,100 -2.10 -3.04 71,200 71,200 69,000 5,960 411,836,000
10/08/2018 71,200 -0.10 -0.14 71,300 71,500 70,600 11,470 816,664,000
09/08/2018 71,300 0.20 0.28 71,100 72,000 70,100 19,650 1,401,045,000
08/08/2018 71,100 -1.30 -1.83 72,400 72,900 71,100 13,120 932,832,000
07/08/2018 72,400 -0.50 -0.69 72,900 73,000 72,400 16,180 1,171,432,000
06/08/2018 72,900 0.20 0.27 72,700 73,400 72,800 4,410 321,489,000
03/08/2018 72,700 0.70 0.96 72,000 73,200 72,500 4,250 308,975,000
02/08/2018 72,000 0.60 0.83 71,400 72,500 71,400 3,900 280,800,000
01/08/2018 71,400 -3.10 -4.34 74,500 73,000 71,000 27,000 1,927,800,000
31/07/2018 74,500 0.60 0.81 73,900 75,000 73,900 9,570 712,965,000
30/07/2018 73,900 -0.10 -0.14 74,000 75,000 73,900 4,870 359,893,000
29/07/2018 74,000 1.30 1.76 72,700 74,000 73,000 13,370 989,380,000
27/07/2018 74,000 1.30 1.76 72,700 74,000 73,000 13,370 989,380,000
26/07/2018 72,700 -0.50 -0.69 73,200 73,900 72,700 6,200 450,740,000
25/07/2018 73,200 0.20 0.27 73,000 74,800 73,000 5,890 431,148,000
24/07/2018 73,000 -0.80 -1.10 73,800 73,500 72,000 2,200 160,600,000
23/07/2018 73,800 0.30 0.41 73,500 74,000 73,000 2,890 213,282,000
22/07/2018 73,500 1.00 1.36 72,500 73,500 72,500 3,230 237,405,000
20/07/2018 73,500 1.00 1.36 72,500 73,500 72,500 3,230 237,405,000
19/07/2018 72,500 0.30 0.41 72,200 74,500 72,000 4,320 313,200,000
18/07/2018 72,200 -0.70 -0.97 72,900 73,500 72,200 2,080 150,176,000
17/07/2018 72,900 0.60 0.82 72,300 73,000 72,000 770 56,133,000
16/07/2018 72,300 -1.90 -2.63 74,200 73,900 72,000 2,850 206,055,000
15/07/2018 74,200 1.20 1.62 73,000 74,900 73,100 380 28,196,000
13/07/2018 74,200 1.20 1.62 73,000 74,900 73,100 380 28,196,000
12/07/2018 73,000 0.80 1.10 72,200 73,000 72,200 2,980 217,540,000
11/07/2018 72,200 -1.80 -2.49 74,000 75,200 72,200 6,060 437,532,000
10/07/2018 74,000 0.20 0.27 73,800 75,000 73,200 3,740 276,760,000
09/07/2018 73,800 1.00 1.36 72,800 76,800 73,800 1,260 92,988,000
08/07/2018 72,800 -4.80 -6.59 77,600 77,400 72,700 92,530 6,736,184,000
06/07/2018 72,800 -4.80 -6.59 77,600 77,400 72,700 92,530 6,736,184,000
05/07/2018 77,600 -0.40 -0.52 78,000 80,000 77,300 3,510 272,376,000
04/07/2018 78,000 0.30 0.38 77,700 78,000 77,500 16,590 1,294,020,000
03/07/2018 77,700 -0.10 -0.13 77,800 78,400 77,700 7,890 613,053,000
02/07/2018 77,800 -1.90 -2.44 79,700 79,800 76,500 9,500 739,100,000
01/07/2018 79,700 0.80 1.00 78,900 0 0 1,540 122,738,000
29/06/2018 79,700 0.80 1.00 78,900 79,700 76,100 1,540 122,738,000
28/06/2018 78,900 0.40 0.51 78,500 79,700 78,800 1,720 135,708,000
27/06/2018 78,500 0.20 0.25 78,300 79,900 78,500 5,220 409,770,000
26/06/2018 78,300 0.40 0.51 77,900 79,500 78,300 350 27,405,000
25/06/2018 77,900 0.10 0.13 77,800 81,000 77,000 5,490 427,671,000
24/06/2018 77,800 1.80 2.31 76,000 78,700 76,100 3,760 292,528,000
22/06/2018 77,800 1.80 2.31 76,000 78,700 76,100 3,760 292,528,000
21/06/2018 76,000 -2.90 -3.82 78,900 78,900 76,000 21,000 1,596,000,000
20/06/2018 78,900 2.90 3.68 76,000 79,000 77,000 11,590 914,451,000
19/06/2018 76,000 -3.50 -4.61 79,500 80,000 74,000 14,390 1,093,640,000
18/06/2018 79,500 -5.40 -6.79 84,900 85,000 79,500 10,580 841,110,000
17/06/2018 84,900 1.90 2.24 83,000 85,400 80,200 14,720 1,249,728,000
15/06/2018 84,900 1.90 2.24 83,000 85,400 80,200 14,720 1,249,728,000
14/06/2018 83,000 -1.10 -1.33 84,100 85,400 83,000 17,040 1,414,320,000
13/06/2018 85,100 -3.10 -3.64 88,200 88,600 85,100 15,960 1,358,196,000
12/06/2018 88,200 0.20 0.23 88,000 88,600 87,000 20,600 1,816,920,000
11/06/2018 88,000 1.00 1.14 88,000 92,400 88,000 65,500 5,764,000,000
10/06/2018 88,000 1.60 1.82 86,400 88,000 86,400 11,290 993,520,000
08/06/2018 88,000 1.60 1.82 86,400 88,000 86,400 11,290 993,520,000
07/06/2018 86,400 2.90 3.36 83,500 88,000 83,500 14,880 1,285,632,000
06/06/2018 83,500 1.00 1.20 82,500 83,500 82,500 2,150 179,525,000
05/06/2018 82,500 0.30 0.36 82,200 85,500 82,000 12,070 995,775,000
04/06/2018 82,200 0.20 0.24 82,000 85,000 82,100 20,060 1,648,932,000
03/06/2018 82,000 -0.10 -0.12 82,100 87,800 82,000 26,990 2,213,180,000
01/06/2018 82,000 -0.10 -0.12 82,100 87,800 82,000 26,990 2,213,180,000
31/05/2018 82,100 -1.70 -2.07 83,800 84,000 82,100 10,210 838,241,000
30/05/2018 83,800 3.00 3.58 80,800 86,400 82,500 1,020 85,476,000
29/05/2018 80,800 0.80 0.99 80,000 83,000 80,000 3,420 276,336,000
28/05/2018 80,000 -0.10 -0.13 80,100 80,900 80,000 4,000 320,000,000
27/05/2018 80,100 0.50 0.62 79,600 80,500 79,600 2,890 231,489,000
25/05/2018 80,100 0.50 0.62 79,600 80,500 79,600 2,890 231,489,000
24/05/2018 79,600 0.60 0.75 79,000 81,800 79,000 4,360 347,056,000
23/05/2018 79,000 -0.90 -1.14 79,000 79,000 77,000 1,900 150,100,000
22/05/2018 79,000 -1.30 -1.65 80,300 81,700 76,700 3,960 312,840,000
21/05/2018 80,300 3.60 4.48 76,700 81,500 78,900 1,220 97,966,000
20/05/2018 76,700 -5.70 -7.43 82,400 82,400 76,700 27,150 2,082,405,000
18/05/2018 76,700 -5.70 -7.43 82,400 82,400 76,700 27,150 2,082,405,000
17/05/2018 82,400 0.10 0.12 82,400 85,000 82,000 2,130 175,512,000
16/05/2018 82,400 -1.10 -1.33 83,500 84,000 82,400 1,470 121,128,000
15/05/2018 83,500 -0.50 -0.60 84,000 84,100 83,000 1,060 88,510,000
14/05/2018 84,000 -0.40 -0.48 84,400 84,500 84,000 1,040 87,360,000
12/05/2018 84,400 2.20 2.61 82,200 84,400 82,200 1,740 146,856,000
11/05/2018 84,400 2.20 2.61 82,200 84,400 82,200 1,740 146,856,000
10/05/2018 82,200 0.10 0.12 82,200 82,400 82,200 2,270 186,594,000
09/05/2018 82,200 0.10 0.12 82,100 82,300 81,600 5,240 430,728,000
08/05/2018 82,100 0.90 1.10 81,200 86,100 82,000 1,450 119,045,000
07/05/2018 81,200 -1.40 -1.72 82,600 82,000 81,000 16,580 1,346,296,000
05/05/2018 82,600 -1.30 -1.57 83,900 84,000 82,000 24,360 2,012,136,000
04/05/2018 82,600 -1.30 -1.57 83,900 84,000 82,000 24,360 2,012,136,000
03/05/2018 83,900 -3.10 -3.69 87,000 87,000 82,000 6,010 504,239,000
02/05/2018 87,000 -1.10 -1.26 88,100 90,500 87,000 18,380 1,599,060,000
30/04/2018 88,100 1.10 1.25 87,000 88,300 88,100 980 86,338,000
27/04/2018 88,100 1.10 1.25 87,000 88,300 88,100 980 86,338,000
26/04/2018 87,000 -1.30 -1.49 88,300 89,500 87,000 8,930 776,910,000
25/04/2018 88,300 -1.40 -1.59 89,700 89,500 88,000 700 61,810,000
24/04/2018 88,300 -1.40 -1.59 89,700 89,500 88,000 700 61,810,000
23/04/2018 89,700 0.40 0.45 89,300 91,000 89,700 2,720 243,984,000
20/04/2018 89,300 -1.20 -1.34 90,500 90,000 88,100 3,770 336,661,000
19/04/2018 90,500 -0.80 -0.88 91,300 93,000 89,000 5,670 513,135,000
18/04/2018 91,300 -3.10 -3.40 94,400 94,000 91,200 15,910 1,452,583,000
13/04/2018 95,000 -1.00 -1.05 95,000 95,000 94,000 1,690 160,550,000
12/04/2018 95,000 -0.20 -0.21 95,200 96,000 94,800 8,940 849,300,000
11/04/2018 95,200 -1.80 -1.89 97,000 98,000 95,200 6,760 643,552,000
10/04/2018 97,000 -1.00 -1.03 98,000 98,000 97,000 6,810 660,570,000
09/04/2018 98,000 -0.20 -0.20 98,200 100,000 97,000 15,810 1,549,380,000
06/04/2018 98,200 -0.20 -0.20 98,200 98,800 98,000 11,110 1,091,002,000
05/04/2018 98,200 -1.70 -1.73 99,900 101,000 98,200 22,080 2,168,256,000
04/04/2018 99,900 -1.90 -1.90 101,800 100,000 99,900 4,470 446,553,000
03/04/2018 101,800 2.80 2.75 99,000 102,000 99,000 1,800 183,240,000
02/04/2018 99,000 -0.20 -0.20 99,000 102,000 98,800 14,630 1,448,370,000
30/03/2018 99,000 -0.40 -0.40 99,400 104,000 98,000 17,630 1,745,370,000
29/03/2018 99,400 -4.60 -4.63 104,000 103,200 98,000 17,090 1,698,746,000
28/03/2018 104,000 -1.00 -0.96 105,000 105,000 103,500 8,950 930,800,000
27/03/2018 105,000 -0.90 -0.86 105,900 106,000 105,000 3,550 372,750,000
26/03/2018 105,900 -0.40 -0.38 105,900 105,900 104,200 4,790 507,261,000
23/03/2018 105,900 -0.10 -0.09 106,000 106,000 104,000 8,280 876,852,000
22/03/2018 106,000 -1.00 -0.94 107,000 107,000 106,000 5,570 590,420,000
21/03/2018 107,000 1.80 1.68 105,900 108,000 105,200 21,320 2,281,240,000
20/03/2018 105,900 0.70 0.66 105,200 105,900 105,300 2,240 237,216,000
19/03/2018 105,200 -0.80 -0.76 106,000 105,900 105,000 3,550 373,460,000
18/03/2018 106,000 1.00 0.94 106,000 107,000 106,000 450 47,700,000
16/03/2018 106,000 1.00 0.94 106,000 107,000 106,000 450 47,700,000
15/03/2018 106,000 0.50 0.47 106,000 107,000 106,000 6,210 658,260,000
14/03/2018 106,000 -2.00 -1.89 108,000 107,800 105,600 2,500 265,000,000
13/03/2018 108,000 2.50 2.31 105,500 108,000 105,500 3,370 363,960,000
12/03/2018 105,500 -0.50 -0.47 106,000 108,500 106,000 2,280 240,540,000
11/03/2018 106,000 0.50 0.47 106,000 108,500 106,000 18,640 1,975,840,000
09/03/2018 106,000 0.50 0.47 106,000 108,500 106,000 18,640 1,975,840,000
08/03/2018 106,000 -7.00 -6.60 113,000 113,000 106,000 19,180 2,033,080,000
07/03/2018 113,000 1.30 1.15 111,700 113,000 111,000 870 98,310,000
06/03/2018 113,000 -0.30 -0.27 112,000 113,000 111,500 4,240 479,120,000
02/03/2018 113,800 1.30 1.14 112,500 113,800 110,200 1,010 114,938,000
01/03/2018 113,800 1.30 1.14 112,500 113,800 110,200 1,010 114,938,000
28/02/2018 112,500 0.50 0.44 112,000 114,000 112,000 5,020 564,750,000
27/02/2018 112,000 0.40 0.36 111,600 112,000 110,000 6,960 779,520,000
26/02/2018 111,600 -0.60 -0.54 112,200 113,600 111,500 5,270 588,132,000
23/02/2018 112,200 -1.80 -1.60 114,000 113,000 112,000 2,840 318,648,000
22/02/2018 114,000 1.00 0.88 113,000 114,000 114,000 300 34,200,000
21/02/2018 113,000 -3.00 -2.65 116,000 116,400 113,000 1,810 204,530,000
13/02/2018 116,000 1.00 0.86 115,000 116,000 116,000 20 2,320,000
12/02/2018 115,000 1.10 0.96 113,900 118,000 115,000 60 6,900,000
09/02/2018 113,900 -2.10 -1.84 116,000 113,900 107,900 600 68,340,000
08/02/2018 116,000 -1.00 -0.86 117,000 116,000 116,000 10 1,160,000
07/02/2018 117,000 7.00 5.98 110,000 117,000 117,000 10 1,170,000
06/02/2018 102,300 1.90 1.86 110,000 0 0 6,660 681,318,000
05/02/2018 110,000 -4.00 -3.64 114,000 114,000 107,100 3,860 424,600,000
02/02/2018 114,000 4.00 3.51 110,000 114,000 111,000 1,480 168,720,000
01/02/2018 110,000 -3.00 -2.73 113,000 115,000 110,000 13,350 1,468,500,000
31/01/2018 113,000 0.50 0.44 112,500 114,900 112,700 1,380 155,940,000
30/01/2018 112,500 -1.50 -1.33 114,000 112,500 112,500 40 4,500,000
29/01/2018 114,000 1.00 0.88 113,000 114,000 111,700 6,040 688,560,000
26/01/2018 113,000 0.80 0.71 112,200 113,000 112,000 360 40,680,000
25/01/2018 112,200 -1.50 -1.34 113,700 115,000 111,000 7,690 862,818,000
24/01/2018 121,000 6.80 5.62 114,200 114,000 113,700 8,690 1,051,490,000
22/01/2018 113,700 -0.50 -0.44 114,200 114,000 113,700 4,910 558,267,000
19/01/2018 114,200 -0.50 -0.44 114,700 114,700 114,200 2,940 335,748,000
18/01/2018 114,700 -0.10 -0.09 114,800 114,800 114,700 2,610 299,367,000
17/01/2018 114,800 0.10 0.09 114,700 114,800 114,700 720 82,656,000
16/01/2018 114,700 -1.20 -1.05 115,900 116,000 114,300 1,490 170,903,000
15/01/2018 115,900 -0.40 -0.35 115,900 116,000 115,500 40 4,636,000
12/01/2018 115,900 1.40 1.21 114,500 116,000 114,500 2,850 330,315,000
11/01/2018 114,500 0.50 0.44 114,500 115,000 114,500 3,480 398,460,000
10/01/2018 114,500 -1.40 -1.22 115,900 115,900 112,000 900 103,050,000
09/01/2018 115,900 -1.10 -0.95 115,900 115,900 114,800 3,560 412,604,000
08/01/2018 115,900 -0.10 -0.09 116,000 116,000 115,000 610 70,699,000
05/01/2018 116,000 0.10 0.09 115,900 116,700 115,500 6,970 808,520,000
04/01/2018 115,900 -0.10 -0.09 116,000 117,900 115,500 4,060 470,554,000
03/01/2018 116,000 -1.40 -1.21 117,400 118,000 116,000 1,270 147,320,000
02/01/2018 117,400 0.40 0.34 117,000 117,400 116,000 60 7,044,000
01/01/2018 117,000 1.00 0.85 116,000 117,000 115,900 2,490 291,330,000
29/12/2017 117,000 1.00 0.85 116,000 117,000 115,900 2,490 291,330,000
28/12/2017 116,000 0.00 ■■ 0.00 116,000 116,000 116,000 2,350 272,600,000
27/12/2017 116,000 -2.00 -1.72 118,000 118,000 116,000 6,360 737,760,000
26/12/2017 118,000 1.00 0.85 117,000 118,000 116,000 7,190 848,420,000
25/12/2017 117,000 -1.00 -0.85 117,000 117,400 116,000 6,460 755,820,000
22/12/2017 117,000 -1.00 -0.85 117,000 117,900 115,600 4,840 566,280,000
21/12/2017 117,000 -2.00 -1.71 119,000 119,000 116,000 6,860 802,620,000
20/12/2017 119,000 0.50 0.42 118,500 119,000 115,500 350 41,650,000
19/12/2017 118,500 -0.50 -0.42 119,100 120,000 118,500 1,910 226,335,000
18/12/2017 119,000 2.50 2.15 117,000 121,000 116,500 8,580 1,021,020,000
15/12/2017 116,500 0.50 0.43 116,000 116,500 115,500 1,480 172,420,000
14/12/2017 116,000 0.50 0.43 115,500 116,000 115,000 1,880 218,080,000
13/12/2017 115,500 0.00 ■■ 0.00 115,500 115,900 115,500 900 103,950,000
12/12/2017 115,500 -0.50 -0.43 115,500 115,500 114,500 3,850 444,675,000
11/12/2017 116,000 0.00 ■■ 0.00 116,000 116,400 115,500 5,950 690,200,000
08/12/2017 116,000 0.70 0.61 116,000 116,000 115,100 650 75,400,000
07/12/2017 115,300 0.30 0.26 115,000 117,200 115,000 3,130 360,889,000
06/12/2017 115,000 0.00 ■■ 0.00 117,500 117,500 115,000 6,900 793,500,000
05/12/2017 115,000 -3.60 -3.04 117,000 118,000 115,000 17,500 2,012,500,000
04/12/2017 118,600 -0.40 -0.34 116,000 118,600 115,000 43,830 5,198,238,000
01/12/2017 119,000 -0.50 -0.42 119,800 119,800 115,000 29,460 3,505,740,000
30/11/2017 119,500 1.50 1.27 118,000 119,500 109,800 10,400 1,242,800,000
29/11/2017 118,000 -2.00 -1.67 119,000 120,000 118,000 13,090 1,544,620,000
28/11/2017 120,000 0.00 ■■ 0.00 120,000 120,000 119,000 1,630 195,600,000
27/11/2017 120,000 -1.00 -0.83 121,000 121,000 119,500 5,200 624,000,000
24/11/2017 121,000 1.00 0.83 119,000 121,000 119,000 8,690 1,051,490,000
23/11/2017 120,000 0.70 0.59 118,700 120,000 118,700 3,880 465,600,000
22/11/2017 119,300 -0.70 -0.58 120,000 120,000 119,000 4,050 483,165,000
21/11/2017 120,000 -1.30 -1.07 122,000 122,000 120,000 5,450 654,000,000
20/11/2017 121,300 0.00 ■■ 0.00 119,000 122,000 119,000 1,810 219,553,000
17/11/2017 121,300 -0.10 -0.08 121,400 121,400 120,000 1,870 226,831,000
16/11/2017 121,400 -0.10 -0.08 121,500 121,500 120,000 4,070 494,098,000
15/11/2017 121,500 -0.50 -0.41 122,000 122,000 120,000 740 89,910,000
14/11/2017 122,000 3.00 2.52 119,000 124,000 119,000 1,570 191,540,000
13/11/2017 119,000 -4.00 -3.25 119,000 119,000 118,000 3,580 426,020,000
10/11/2017 123,000 2.00 1.65 115,300 124,000 115,300 1,590 195,570,000
09/11/2017 121,000 0.00 ■■ 0.00 121,000 121,000 119,400 4,360 527,560,000
08/11/2017 121,000 -4.00 -3.20 125,000 125,000 121,000 1,040 125,840,000
07/11/2017 125,000 1.70 1.38 123,300 125,000 118,000 17,360 2,170,000,000
06/11/2017 123,300 -9.20 -6.94 124,000 124,500 123,300 28,590 3,525,147,000
03/11/2017 132,500 7.50 6.00 122,000 132,500 118,000 934,260 123,789,450,000
02/11/2017 125,000 5.10 4.25 119,500 125,000 119,500 22,060 2,757,500,000
01/11/2017 119,900 2.40 2.04 118,500 119,900 117,000 11,170 1,339,283,000
31/10/2017 117,500 0.30 0.26 117,000 117,500 115,000 5,120 601,600,000
30/10/2017 117,200 0.00 ■■ 0.00 117,000 117,200 117,000 410 48,052,000
27/10/2017 117,200 -1.80 -1.51 117,000 117,200 117,000 2,590 303,548,000
26/10/2017 119,000 -1.00 -0.83 119,900 119,900 117,000 7,770 924,630,000
25/10/2017 120,000 0.50 0.42 119,000 120,000 119,000 14,740 1,768,800,000
24/10/2017 119,500 -1.50 -1.24 121,000 121,000 119,000 3,870 462,465,000
23/10/2017 121,000 3.50 2.98 118,000 122,000 118,000 35,630 4,311,230,000
20/10/2017 117,500 1.00 0.86 117,500 118,000 116,500 8,430 990,525,000
19/10/2017 116,500 -0.50 -0.43 116,500 116,500 116,500 1,580 184,070,000
18/10/2017 117,000 2.00 1.74 115,000 117,800 115,000 4,650 544,050,000
17/10/2017 115,000 -0.50 -0.43 115,500 115,500 114,500 9,700 1,115,500,000
16/10/2017 115,500 1.00 0.87 114,400 115,500 114,400 12,970 1,498,035,000
13/10/2017 114,500 0.00 ■■ 0.00 114,500 114,500 114,300 1,100 125,950,000
12/10/2017 114,500 -1.90 -1.63 116,000 116,000 114,500 6,430 736,235,000
11/10/2017 116,400 -0.40 -0.34 116,000 116,500 116,000 4,400 512,160,000
10/10/2017 116,800 0.30 0.26 116,500 116,900 116,500 3,880 453,184,000
09/10/2017 116,500 0.00 ■■ 0.00 116,500 116,500 116,500 1,500 174,750,000
06/10/2017 116,500 -0.50 -0.43 116,000 116,500 116,000 2,000 233,000,000
05/10/2017 117,000 1.00 0.86 117,000 117,000 116,500 480 56,160,000
04/10/2017 116,000 0.90 0.78 115,000 116,000 115,000 1,150 133,400,000
03/10/2017 115,100 -1.70 -1.46 115,000 116,100 115,000 1,000 115,100,000
02/10/2017 116,800 -1.00 -0.85 117,800 117,900 116,800 830 96,944,000
29/09/2017 117,800 -0.20 -0.17 118,000 118,000 116,100 440 51,832,000
28/09/2017 118,000 1.00 0.85 117,000 118,100 116,900 23,280 2,747,040,000
27/09/2017 117,000 0.50 0.43 117,000 117,000 116,500 9,170 1,072,890,000
26/09/2017 116,500 -0.50 -0.43 117,000 117,000 116,500 26,480 3,084,920,000
25/09/2017 117,000 0.00 ■■ 0.00 117,000 117,000 116,000 4,950 579,150,000
22/09/2017 117,000 0.00 ■■ 0.00 116,000 117,000 112,100 110,690 12,950,730,000
21/09/2017 117,000 -0.10 -0.09 117,300 117,400 116,000 4,030 471,510,000
20/09/2017 117,100 -0.10 -0.09 117,100 117,100 117,100 1,680 196,728,000
19/09/2017 117,200 0.20 0.17 117,200 117,300 117,100 3,930 460,596,000
18/09/2017 117,000 2.00 1.74 115,900 117,500 115,900 13,960 1,633,320,000
15/09/2017 115,000 0.00 ■■ 0.00 114,500 115,200 114,300 3,830 440,450,000
14/09/2017 115,000 0.10 0.09 115,000 115,000 114,500 5,280 607,200,000
13/09/2017 114,900 1.70 1.50 114,000 114,900 114,000 2,600 298,740,000
12/09/2017 113,200 0.00 ■■ 0.00 115,000 115,000 113,200 31,840 3,604,288,000
11/09/2017 113,200 0.20 0.18 114,100 115,700 113,200 72,250 8,178,700,000
08/09/2017 113,000 -2.00 -1.74 113,000 115,000 112,500 23,840 2,693,920,000
07/09/2017 115,000 0.00 ■■ 0.00 114,000 115,900 113,100 5,210 599,150,000
06/09/2017 115,000 -0.60 -0.52 115,000 115,600 113,100 12,340 1,419,100,000
05/09/2017 115,600 -0.40 -0.34 116,700 116,700 115,000 3,180 367,608,000
01/09/2017 116,000 -0.90 -0.77 116,200 116,200 114,700 3,310 383,960,000
31/08/2017 116,900 0.00 ■■ 0.00 116,000 116,900 114,600 320 37,408,000
30/08/2017 116,900 0.00 ■■ 0.00 113,100 116,900 113,100 1,700 198,730,000
29/08/2017 116,900 -0.10 -0.09 115,500 116,900 114,600 12,660 1,479,954,000
28/08/2017 117,000 -1.00 -0.85 117,000 118,500 117,000 13,330 1,559,610,000
25/08/2017 118,000 0.00 ■■ 0.00 118,000 118,000 118,000 4,340 512,120,000
24/08/2017 118,000 -1.00 -0.84 119,000 119,000 117,500 1,900 224,200,000
23/08/2017 119,000 -0.70 -0.58 114,200 119,000 114,200 2,120 252,280,000
22/08/2017 119,700 -0.10 -0.08 119,800 119,800 118,000 10,480 1,254,456,000
21/08/2017 119,800 -0.20 -0.17 120,000 120,000 119,000 640 76,672,000
18/08/2017 120,000 0.10 0.08 119,000 120,000 118,200 13,760 1,651,200,000
17/08/2017 119,900 -0.10 -0.08 119,900 119,900 119,900 130 15,587,000
16/08/2017 120,000 1.50 1.27 119,000 120,000 118,500 34,990 4,198,800,000
15/08/2017 118,500 -1.50 -1.25 120,000 120,000 118,000 21,080 2,497,980,000
14/08/2017 120,000 0.90 0.76 118,000 120,000 118,000 12,550 1,506,000,000
11/08/2017 119,100 -0.90 -0.75 119,000 120,000 119,000 18,870 2,247,417,000
10/08/2017 120,000 0.00 ■■ 0.00 120,000 120,000 119,000 16,410 1,969,200,000
09/08/2017 120,000 -0.30 -0.25 119,000 120,000 118,200 33,460 4,015,200,000
08/08/2017 120,300 0.80 0.67 119,900 120,300 119,000 11,260 1,354,578,000
07/08/2017 119,500 -1.50 -1.24 120,000 120,000 119,000 13,570 1,621,615,000
04/08/2017 121,000 -0.50 -0.41 122,000 122,000 121,000 14,370 1,738,770,000
03/08/2017 121,500 2.50 2.10 119,000 122,500 119,000 48,850 5,935,275,000
02/08/2017 119,000 0.00 ■■ 0.00 120,000 120,000 118,500 4,210 500,990,000
01/08/2017 119,000 -1.00 -0.83 122,900 122,900 119,000 4,660 554,540,000
31/07/2017 120,000 0.00 ■■ 0.00 120,000 120,000 118,300 12,930 1,551,600,000
28/07/2017 120,000 -0.50 -0.41 123,500 123,500 120,000 10,620 1,274,400,000
27/07/2017 120,500 0.00 ■■ 0.00 125,000 125,000 120,500 6,510 784,455,000
26/07/2017 120,500 0.70 0.58 119,800 123,000 119,000 18,840 2,270,220,000
25/07/2017 119,800 -2.50 -2.04 119,000 122,000 119,000 13,080 1,566,984,000
24/07/2017 122,300 -4.70 -3.70 127,000 127,000 121,000 15,770 1,928,671,000
21/07/2017 127,000 -9.50 -6.96 131,000 136,500 127,000 176,420 22,405,340,000
20/07/2017 136,500 0.70 0.52 135,900 142,000 135,800 53,880 7,354,620,000
19/07/2017 135,800 3.00 2.26 132,800 135,800 132,000 48,050 6,525,190,000
18/07/2017 132,800 6.40 5.06 126,400 132,800 126,100 48,160 6,395,648,000
17/07/2017 126,400 0.70 0.56 126,000 126,700 126,000 17,820 2,252,448,000
14/07/2017 125,700 2.90 2.36 122,800 127,000 122,000 121,090 15,221,013,000
13/07/2017 122,800 0.80 0.66 122,000 122,800 121,600 4,000 491,200,000
12/07/2017 122,000 -1.00 -0.81 122,500 122,500 122,000 10,100 1,232,200,000
11/07/2017 123,000 0.50 0.41 123,000 123,400 122,700 19,850 2,441,550,000
10/07/2017 122,500 -1.50 -1.21 123,900 124,500 122,500 20,800 2,548,000,000
07/07/2017 124,000 0.00 ■■ 0.00 123,000 124,000 123,000 1,240 153,760,000
06/07/2017 124,000 0.00 ■■ 0.00 124,100 124,100 123,800 20,310 2,518,440,000
05/07/2017 124,000 0.60 0.49 123,000 124,000 122,800 24,800 3,075,200,000
04/07/2017 123,400 -1.20 -0.96 124,600 124,600 122,000 18,980 2,342,132,000
03/07/2017 124,600 0.00 ■■ 0.00 121,000 125,000 121,000 6,560 817,376,000
30/06/2017 124,600 1.50 1.22 124,800 124,800 123,100 15,040 1,873,984,000
29/06/2017 123,100 -1.40 -1.12 124,000 124,200 123,000 20,350 2,505,085,000
28/06/2017 124,500 1.30 1.06 125,000 125,000 123,400 28,050 3,492,225,000
27/06/2017 123,200 2.20 1.82 121,000 123,400 121,000 54,310 6,690,992,000
26/06/2017 121,000 0.00 ■■ 0.00 121,000 121,100 120,000 20,610 2,493,810,000
23/06/2017 121,000 -0.30 -0.25 120,000 121,000 120,000 47,090 5,697,890,000
22/06/2017 121,300 0.00 ■■ 0.00 121,400 122,000 121,000 33,980 4,121,774,000
21/06/2017 121,300 -2.00 -1.62 121,300 124,000 121,300 36,640 4,444,432,000
20/06/2017 123,300 1.30 1.07 124,000 125,000 123,000 32,370 3,991,221,000
19/06/2017 122,000 -3.00 -2.40 125,000 126,000 118,200 19,000 2,318,000,000
16/06/2017 125,000 4.90 4.08 125,000 128,000 125,000 34,040 4,255,000,000
15/06/2017 120,100 7.80 6.95 111,500 120,100 109,700 40,450 4,858,045,000
14/06/2017 112,300 3.40 3.12 109,000 112,300 109,000 20,640 2,317,872,000
13/06/2017 108,900 0.10 0.09 108,900 109,200 108,500 13,290 1,447,281,000
12/06/2017 108,800 0.00 ■■ 0.00 107,000 109,000 107,000 1,100 119,680,000
09/06/2017 108,800 1.80 1.68 107,000 109,000 107,000 10,150 1,104,320,000
08/06/2017 107,000 2.00 1.90 105,000 107,000 104,800 7,330 784,310,000
07/06/2017 105,000 0.00 ■■ 0.00 105,000 105,000 104,000 5,080 533,400,000
06/06/2017 105,000 1.00 0.96 105,000 105,000 104,000 11,320 1,188,600,000
05/06/2017 104,000 -0.60 -0.57 104,600 104,600 104,000 10,680 1,110,720,000
02/06/2017 104,600 -0.60 -0.57 105,000 105,300 104,500 15,510 1,622,346,000
01/06/2017 105,200 0.10 0.10 105,100 106,000 105,000 7,440 782,688,000
31/05/2017 105,100 -1.70 -1.59 106,900 107,000 105,100 5,450 572,795,000
30/05/2017 106,800 -0.10 -0.09 105,000 107,000 105,000 5,440 580,992,000
29/05/2017 106,900 1.80 1.71 106,800 107,000 103,000 1,780 190,282,000
26/05/2017 105,100 0.10 0.10 104,000 105,900 104,000 4,350 457,185,000
25/05/2017 105,000 0.00 ■■ 0.00 106,000 107,000 105,000 10,440 1,096,200,000
24/05/2017 105,000 0.00 ■■ 0.00 104,100 105,500 104,100 2,840 298,200,000
23/05/2017 105,000 0.00 ■■ 0.00 104,700 105,000 104,400 6,240 655,200,000
22/05/2017 105,000 1.00 0.96 105,700 105,700 104,000 9,180 963,900,000
19/05/2017 104,000 -3.00 -2.80 107,000 107,000 103,100 5,930 616,720,000
18/05/2017 107,000 -1.00 -0.93 102,600 108,000 102,600 11,890 1,272,230,000
17/05/2017 108,000 0.00 ■■ 0.00 108,500 108,500 106,700 6,300 680,400,000
16/05/2017 108,000 3.00 2.86 105,500 110,000 105,500 16,560 1,788,480,000
15/05/2017 105,000 -19.00 -15.32 103,200 107,000 103,200 17,350 1,821,750,000
09/05/2017 123,100 -0.40 -0.32 123,500 124,000 122,500 3,240 398,844,000
08/05/2017 123,500 0.90 0.73 122,600 124,000 122,000 8,900 1,099,150,000
05/05/2017 122,600 -3.10 -2.47 125,000 125,100 122,300 9,470 1,161,022,000
04/05/2017 125,700 0.70 0.56 125,900 126,000 125,000 7,290 916,353,000
03/05/2017 125,000 1.00 0.81 125,000 126,000 122,200 22,960 2,870,000,000
28/04/2017 124,000 6.00