Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +10.26 (+0.82%)
  • HNX-Index 303.42 +3.24 (+1.08%)
  • UPCOM-Index 92.84 +0.12 (+0.13%)
CTCP Vinam
Vinam Joint Stock Company
Mã CK:      CVN      6.90      -0.10 (-1.45%)      (cập nhật 01:15 12/08/2022)
Đang giao dịch
CVN » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
12/08/2022 6,900 -0.10 -1.45 7,000 7,000 6,800 158,900 1,096,410,000
11/08/2022 7,000 -0.20 -2.86 7,200 7,300 7,000 144,100 1,008,700,000
10/08/2022 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 64,500 464,400,000
09/08/2022 7,200 0.10 1.39 7,100 7,300 7,000 231,000 1,663,200,000
08/08/2022 7,100 0.10 1.41 7,000 7,100 6,900 147,000 1,043,700,000
05/08/2022 7,000 0.20 2.86 6,800 7,000 6,800 188,700 1,320,900,000
04/08/2022 6,800 0.00 ■■ 0.00 6,800 7,100 6,800 253,800 1,725,840,000
03/08/2022 6,800 -0.10 -1.47 6,900 6,900 6,700 184,800 1,256,640,000
02/08/2022 6,900 0.30 4.35 6,600 7,000 6,600 285,900 1,972,710,000
01/08/2022 6,600 0.10 1.52 6,500 6,600 6,400 143,500 947,100,000
29/07/2022 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 127,300 827,450,000
28/07/2022 6,500 0.20 3.08 6,300 6,600 6,300 228,600 1,485,900,000
27/07/2022 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 67,000 422,100,000
26/07/2022 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 62,500 393,750,000
25/07/2022 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 62,500 393,750,000
22/07/2022 6,300 -0.10 -1.59 6,400 6,400 6,300 68,300 430,290,000
21/07/2022 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 82,400 527,360,000
20/07/2022 6,400 0.20 3.13 6,200 6,500 6,200 242,900 1,554,560,000
19/07/2022 6,200 -0.10 -1.61 6,300 6,300 6,200 31,500 195,300,000
18/07/2022 6,300 -0.10 -1.59 6,400 6,400 6,200 84,000 529,200,000
15/07/2022 6,400 0.20 3.13 6,200 6,400 6,100 366,100 2,343,040,000
14/07/2022 6,200 -0.20 -3.23 6,400 6,400 6,200 171,500 1,063,300,000
13/07/2022 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 61,200 391,680,000
12/07/2022 6,400 0.20 3.13 6,200 6,400 6,100 131,500 841,600,000
11/07/2022 6,200 -0.10 -1.61 6,300 6,300 6,000 68,500 424,700,000
08/07/2022 6,300 0.10 1.59 6,200 6,300 6,100 39,500 248,850,000
07/07/2022 6,200 0.10 1.61 6,100 6,200 6,000 34,200 212,040,000
06/07/2022 6,100 -0.10 -1.64 6,200 6,200 6,000 64,300 392,230,000
05/07/2022 6,200 -0.10 -1.61 6,300 6,200 6,000 73,300 454,460,000
04/07/2022 6,300 0.10 1.59 6,200 6,400 6,100 42,400 267,120,000
01/07/2022 6,200 0.10 1.61 6,100 6,200 6,000 78,100 484,220,000
30/06/2022 6,100 -0.30 -4.92 6,400 6,400 6,100 110,600 674,660,000
29/06/2022 6,400 -0.10 -1.56 6,500 6,600 6,300 52,300 334,720,000
28/06/2022 6,500 0.10 1.54 6,400 6,500 6,300 71,200 462,800,000
27/06/2022 6,400 0.20 3.13 6,200 6,400 6,200 54,700 350,080,000
24/06/2022 6,200 0.10 1.61 6,100 6,200 6,100 43,500 269,700,000
23/06/2022 6,100 0.10 1.64 6,000 6,100 5,900 53,200 324,520,000
22/06/2022 6,000 0.30 5.00 5,700 6,100 5,700 35,800 214,800,000
21/06/2022 5,700 -0.20 -3.51 5,900 6,000 5,600 69,400 395,580,000
20/06/2022 5,900 -0.50 -8.47 6,400 6,600 5,800 259,700 1,532,230,000
17/06/2022 6,400 -0.70 -10.94 7,100 7,000 6,400 311,100 1,991,040,000
16/06/2022 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 106,100 753,310,000
15/06/2022 7,100 -0.10 -1.41 7,200 7,500 6,800 78,600 558,060,000
14/06/2022 7,200 0.10 1.39 7,100 7,700 6,600 164,100 1,181,520,000
13/06/2022 7,100 -0.60 -8.45 7,700 7,700 7,100 206,100 1,463,310,000
10/06/2022 7,700 -0.20 -2.60 7,900 7,900 7,600 76,500 589,050,000
09/06/2022 7,900 0.20 2.53 7,700 8,100 7,500 158,000 1,248,200,000
08/06/2022 7,700 0.20 2.60 7,500 7,700 7,500 91,300 703,010,000
07/06/2022 7,500 -0.20 -2.67 7,700 7,700 7,300 146,400 1,098,000,000
06/06/2022 7,700 0.10 1.30 7,600 7,800 7,500 64,600 497,420,000
03/06/2022 7,600 -0.10 -1.32 7,700 7,800 7,500 94,900 721,240,000
02/06/2022 7,700 -0.30 -3.90 8,000 8,000 7,600 217,700 1,676,290,000
01/06/2022 8,000 -0.20 -2.50 8,200 8,300 7,900 136,100 1,088,800,000
31/05/2022 8,200 0.00 ■■ 0.00 8,200 8,600 8,100 143,800 1,179,160,000
30/05/2022 8,200 0.70 8.54 7,500 8,200 7,500 518,400 4,250,880,000
27/05/2022 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 107,200 804,000,000
26/05/2022 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 142,300 1,067,250,000
25/05/2022 7,500 0.40 5.33 7,100 7,500 7,100 103,500 776,250,000
24/05/2022 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 130,400 925,840,000
23/05/2022 7,100 -0.20 -2.82 7,300 7,500 7,000 76,600 543,860,000
20/05/2022 7,300 0.20 2.74 7,100 7,300 7,100 73,100 533,630,000
19/05/2022 7,100 -0.30 -4.23 7,400 7,400 7,000 120,800 857,680,000
18/05/2022 7,400 0.00 ■■ 0.00 7,400 7,600 7,200 104,000 769,600,000
17/05/2022 7,400 0.50 6.76 6,900 7,400 6,700 82,600 611,240,000
16/05/2022 6,900 0.30 4.35 6,600 7,100 6,700 72,400 499,560,000
13/05/2022 6,600 -0.70 -10.61 7,300 7,400 6,600 218,600 1,442,760,000
12/05/2022 7,300 -0.50 -6.85 7,800 7,800 7,300 75,800 553,340,000
11/05/2022 7,800 0.10 1.28 7,700 7,900 7,600 40,400 315,120,000
10/05/2022 7,700 0.30 3.90 7,400 7,700 6,800 125,300 964,810,000
09/05/2022 7,400 -0.80 -10.81 8,200 8,200 7,400 128,400 950,160,000
29/04/2022 8,400 0.30 3.57 8,100 8,400 8,000 159,100 1,336,440,000
28/04/2022 8,100 -0.10 -1.23 8,200 8,400 7,600 127,400 1,031,940,000
27/04/2022 8,200 0.40 4.88 7,800 8,200 7,600 115,400 946,280,000
26/04/2022 7,800 0.30 3.85 7,500 7,900 7,100 273,800 2,135,640,000
25/04/2022 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
23/04/2022 8,200 0.20 2.44 8,000 8,500 7,900 13,690 112,258,000
22/04/2022 8,200 0.20 2.44 8,000 8,500 7,900 13,690 112,258,000
21/04/2022 8,000 0.00 ■■ 0.00 8,000 8,000 7,200 36,540 292,320,000
20/04/2022 8,000 -0.10 -1.25 8,100 8,300 7,800 30,770 246,160,000
19/04/2022 8,100 -0.90 -11.11 9,000 9,100 8,100 35,050 283,905,000
18/04/2022 9,000 -0.80 -8.89 9,800 9,900 9,000 29,740 267,660,000
16/04/2022 9,800 -0.40 -4.08 10,200 10,200 9,800 15,480 151,704,000
15/04/2022 9,800 -0.40 -4.08 10,200 10,200 9,800 154,800 1,517,040,000
14/04/2022 10,200 0.10 0.98 10,100 10,500 10,000 114,200 1,164,840,000
13/04/2022 10,100 0.00 ■■ 0.00 10,100 10,200 9,800 218,600 2,207,860,000
12/04/2022 10,100 -0.40 -3.96 10,500 10,500 9,900 320,700 3,239,070,000
08/04/2022 10,500 -0.20 -1.90 10,700 10,800 10,500 278,400 2,923,200,000
07/04/2022 10,700 0.00 ■■ 0.00 10,700 10,900 10,600 166,400 1,780,480,000
06/04/2022 10,700 -0.30 -2.80 11,000 11,000 10,700 246,000 2,632,200,000
05/04/2022 11,000 0.00 ■■ 0.00 11,000 11,100 10,900 169,900 1,868,900,000
04/04/2022 11,000 0.10 0.91 10,900 11,200 10,900 219,600 2,415,600,000
01/04/2022 10,900 0.00 ■■ 0.00 10,900 10,900 10,500 358,600 3,908,740,000
31/03/2022 10,900 -0.10 -0.92 11,000 11,200 10,900 277,700 3,026,930,000
30/03/2022 11,000 -0.50 -4.55 11,500 11,500 10,900 718,500 7,903,500,000
29/03/2022 11,500 0.10 0.87 11,400 11,600 11,400 361,300 4,154,950,000
28/03/2022 11,400 -0.40 -3.51 11,800 11,800 11,200 588,700 6,711,180,000
25/03/2022 11,800 0.20 1.69 11,600 11,900 11,500 449,400 5,302,920,000
24/03/2022 11,600 0.10 0.86 11,500 11,700 11,200 514,300 5,965,880,000
23/03/2022 11,500 -0.30 -2.61 11,800 11,900 11,500 517,300 5,948,950,000
22/03/2022 11,800 -0.20 -1.69 12,000 12,300 11,800 659,100 7,777,380,000
21/03/2022 12,000 0.40 3.33 11,600 12,400 11,600 1,031,400 12,376,800,000
18/03/2022 11,600 -0.10 -0.86 11,700 11,800 11,500 366,200 4,247,920,000
17/03/2022 11,700 0.30 2.56 11,400 11,800 11,400 585,500 6,850,350,000
16/03/2022 11,400 -0.20 -1.75 11,600 11,700 11,300 488,800 5,572,320,000
15/03/2022 11,600 -0.10 -0.86 11,700 11,700 11,300 419,800 4,869,680,000
14/03/2022 11,700 -0.10 -0.85 11,800 12,100 11,300 920,900 10,774,530,000
11/03/2022 11,800 0.30 2.54 11,500 12,200 11,000 1,281,200 15,118,160,000
10/03/2022 11,500 0.40 3.48 11,100 11,700 11,100 1,184,900 13,626,350,000
09/03/2022 11,100 0.00 ■■ 0.00 11,100 11,300 10,600 812,700 9,020,970,000
08/03/2022 11,100 -0.30 -2.70 11,400 11,900 11,100 782,600 8,686,860,000
07/03/2022 11,400 1.00 8.77 10,400 11,400 10,500 1,433,000 16,336,200,000
04/03/2022 10,400 0.00 ■■ 0.00 10,400 10,600 10,200 1,048,800 10,907,520,000
03/03/2022 10,400 0.00 ■■ 0.00 10,400 10,400 10,200 447,800 4,657,120,000
02/03/2022 10,400 -0.10 -0.96 10,500 10,600 10,300 334,600 3,479,840,000
01/03/2022 10,500 -0.10 -0.95 10,600 10,600 10,400 416,200 4,370,100,000
28/02/2022 10,600 0.00 ■■ 0.00 10,600 10,600 10,400 441,200 4,676,720,000
25/02/2022 10,600 0.00 ■■ 0.00 10,600 10,700 10,400 223,200 2,365,920,000
24/02/2022 10,600 -0.30 -2.83 10,900 10,900 10,300 413,700 4,385,220,000
23/02/2022 10,900 0.40 3.67 10,500 11,000 10,300 1,026,900 11,193,210,000
22/02/2022 10,500 -0.50 -4.76 11,000 11,000 10,300 607,700 6,380,850,000
21/02/2022 11,000 -0.10 -0.91 11,100 11,200 10,800 374,800 4,122,800,000
18/02/2022 11,100 0.30 2.70 10,800 11,100 10,500 659,100 7,316,010,000
17/02/2022 10,800 -0.10 -0.93 10,900 10,900 10,500 230,600 2,490,480,000
16/02/2022 10,900 0.00 ■■ 0.00 10,900 11,000 10,500 209,000 2,278,100,000
15/02/2022 10,900 0.30 2.75 10,600 10,900 10,400 195,900 2,135,310,000
14/02/2022 10,600 -0.30 -2.83 10,900 11,000 10,400 200,200 2,122,120,000
11/02/2022 10,900 0.30 2.75 10,600 10,900 10,400 141,800 1,545,620,000
10/02/2022 10,600 -0.20 -1.89 10,800 11,200 10,600 115,200 1,221,120,000
09/02/2022 10,800 0.70 6.48 10,100 10,800 10,000 225,000 2,430,000,000
08/02/2022 10,100 0.30 2.97 9,800 10,100 9,800 144,700 1,461,470,000
07/02/2022 9,800 0.40 4.08 9,400 10,000 9,500 155,100 1,519,980,000
28/01/2022 9,400 0.00 ■■ 0.00 9,400 9,400 9,200 160,300 1,506,820,000
27/01/2022 9,400 -0.10 -1.06 9,500 9,600 9,200 70,600 663,640,000
26/01/2022 9,500 -0.30 -3.16 9,800 9,900 9,400 227,500 2,161,250,000
25/01/2022 9,800 -0.10 -1.02 9,900 10,000 9,500 129,000 1,264,200,000
24/01/2022 9,900 -0.60 -6.06 10,500 10,400 9,900 124,400 1,231,560,000
21/01/2022 10,500 -0.40 -3.81 10,900 11,100 10,400 176,900 1,857,450,000
20/01/2022 10,900 0.60 5.50 10,300 10,900 10,200 120,600 1,314,540,000
19/01/2022 10,300 0.30 2.91 10,000 10,400 9,800 67,400 694,220,000
18/01/2022 10,000 -0.30 -3.00 10,300 10,400 9,800 282,200 2,822,000,000
17/01/2022 10,300 -1.00 -9.71 11,300 11,800 10,300 210,100 2,164,030,000
14/01/2022 11,300 0.70 6.19 10,600 11,400 10,000 471,000 5,322,300,000
13/01/2022 10,600 -1.10 -10.38 11,700 12,200 10,600 581,800 6,167,080,000
12/01/2022 11,700 -0.80 -6.84 12,500 12,500 11,400 457,000 5,346,900,000
11/01/2022 12,500 -0.50 -4.00 13,000 13,200 12,400 385,900 4,823,750,000
10/01/2022 13,000 0.50 3.85 12,500 13,500 12,600 1,233,700 16,038,100,000
07/01/2022 12,500 0.30 2.40 12,200 12,500 12,300 521,900 6,523,750,000
06/01/2022 12,200 0.00 ■■ 0.00 12,200 12,300 12,000 325,000 3,965,000,000
05/01/2022 12,200 -0.20 -1.64 12,400 12,500 12,100 331,400 4,043,080,000
04/01/2022 12,400 0.20 1.61 12,200 12,400 12,100 267,100 3,312,040,000
31/12/2021 12,200 -0.30 -2.46 12,500 12,700 12,200 249,500 3,043,900,000
30/12/2021 12,500 -0.20 -1.60 12,700 12,800 12,500 388,600 4,857,500,000
29/12/2021 12,700 -0.50 -3.94 13,200 13,300 12,700 363,500 4,616,450,000
22/12/2021 11,700 -0.10 -0.85 11,800 11,900 11,600 290,500 3,398,850,000
21/12/2021 11,800 0.00 ■■ 0.00 11,800 12,000 11,700 206,800 2,440,240,000
20/12/2021 11,800 -0.10 -0.85 11,900 12,100 11,700 253,000 2,985,400,000
17/12/2021 11,900 -0.10 -0.84 12,000 12,300 11,800 219,800 2,615,620,000
16/12/2021 12,000 0.50 4.17 11,500 12,200 11,500 397,500 4,770,000,000
15/12/2021 11,500 -0.30 -2.61 11,800 11,900 11,400 232,400 2,672,600,000
14/12/2021 11,900 0.10 0.84 11,800 12,000 11,700 120,600 1,435,140,000
13/12/2021 11,800 0.10 0.85 11,700 11,900 11,000 201,700 2,380,060,000
10/12/2021 11,700 -0.20 -1.71 11,900 11,900 11,600 171,800 2,010,060,000
09/12/2021 11,900 -0.10 -0.84 12,000 12,100 11,700 194,800 2,318,120,000
08/12/2021 12,000 0.50 4.17 11,500 12,200 11,500 322,000 3,864,000,000
07/12/2021 11,500 0.00 ■■ 0.00 11,500 12,000 11,000 763,300 8,777,950,000
06/12/2021 11,500 -1.00 -8.70 12,500 12,600 11,300 545,500 6,273,250,000
03/12/2021 12,500 -0.70 -5.60 13,200 13,400 12,500 386,900 4,836,250,000
02/12/2021 13,200 0.30 2.27 12,900 13,500 12,700 386,400 5,100,480,000
01/12/2021 12,900 -0.10 -0.78 13,000 13,200 12,600 293,700 3,788,730,000
30/11/2021 13,000 0.00 ■■ 0.00 13,000 13,300 12,800 379,600 4,934,800,000
29/11/2021 13,000 0.30 2.31 12,700 13,500 12,000 303,600 3,946,800,000
26/11/2021 12,700 -0.60 -4.72 13,300 13,800 12,000 470,400 5,974,080,000
25/11/2021 13,300 -0.60 -4.51 13,900 13,900 13,200 379,800 5,051,340,000
24/11/2021 13,900 0.30 2.16 13,600 14,900 13,700 587,400 8,164,860,000
23/11/2021 13,600 1.20 8.82 12,400 13,600 11,500 493,000 6,704,800,000
22/11/2021 12,400 -1.10 -8.87 13,500 14,100 12,400 803,600 9,964,640,000
19/11/2021 13,500 -1.10 -8.15 14,600 15,300 13,300 1,311,700 17,707,950,000
18/11/2021 14,600 1.30 8.90 13,300 14,600 13,200 1,353,600 19,762,560,000
17/11/2021 13,300 -0.30 -2.26 13,600 13,900 13,200 866,200 11,520,460,000
16/11/2021 13,600 1.20 8.82 12,400 13,600 12,300 1,502,700 20,436,720,000
15/11/2021 12,400 1.00 8.06 11,400 12,500 11,500 1,684,300 20,885,320,000
12/11/2021 11,400 0.90 7.89 10,500 11,500 10,500 1,085,500 12,374,700,000
11/11/2021 10,500 -0.40 -3.81 10,900 10,900 10,500 812,200 8,528,100,000
10/11/2021 10,900 0.20 1.83 10,700 10,900 10,500 421,900 4,598,710,000
09/11/2021 10,700 0.10 0.93 10,600 10,900 10,600 309,900 3,315,930,000
08/11/2021 10,600 0.30 2.83 10,300 10,900 10,000 492,600 5,221,560,000
05/11/2021 10,300 -0.10 -0.97 10,400 10,500 10,100 399,800 4,117,940,000
04/11/2021 10,400 0.10 0.96 10,300 10,700 10,200 22,890 238,056,000
03/11/2021 10,300 0.30 2.91 10,000 11,000 10,000 823,900 8,486,170,000
02/11/2021 10,000 0.40 4.00 9,600 10,200 9,700 523,500 5,235,000,000
01/11/2021 9,600 -0.10 -1.04 9,700 9,900 9,600 327,100 3,140,160,000
29/10/2021 9,700 0.00 ■■ 0.00 9,700 9,800 9,400 255,900 2,482,230,000
28/10/2021 9,700 0.50 5.15 9,200 9,900 9,200 403,600 3,914,920,000
27/10/2021 9,200 0.10 1.09 9,100 9,300 9,100 20,660 190,072,000
26/10/2021 9,100 -0.10 -1.10 9,200 9,200 9,000 153,200 1,394,120,000
25/10/2021 9,200 0.00 ■■ 0.00 9,200 9,400 9,100 203,000 1,867,600,000
22/10/2021 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 106,700 981,640,000
21/10/2021 9,200 0.10 1.09 9,100 9,400 9,100 159,400 1,466,480,000
20/10/2021 9,100 0.30 3.30 8,800 9,300 8,800 302,800 2,755,480,000
19/10/2021 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 95,500 840,400,000
18/10/2021 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 115,900 1,019,920,000
15/10/2021 8,800 -0.10 -1.14 8,900 9,000 8,700 171,800 1,511,840,000
14/10/2021 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 115,900 1,031,510,000
13/10/2021 8,900 -0.10 -1.12 9,000 9,100 8,800 72,800 647,920,000
12/10/2021 9,000 -0.10 -1.11 9,100 9,100 8,900 34,800 313,200,000
11/10/2021 9,100 0.00 ■■ 0.00 9,100 9,200 8,800 128,400 1,168,440,000
08/10/2021 9,100 0.20 2.20 8,900 9,200 8,900 102,100 929,110,000
07/10/2021 8,800 0.00 ■■ 0.00 8,800 9,000 8,700 93,400 821,920,000
06/10/2021 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 102,400 901,120,000
05/10/2021 8,800 0.10 1.14 8,700 8,800 8,600 113,000 994,400,000
04/10/2021 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 100,600 875,220,000
01/10/2021 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 109,500 952,650,000
30/09/2021 8,700 0.00 ■■ 0.00 8,700 8,900 8,500 91,400 795,180,000
29/09/2021 8,700 -0.10 -1.15 8,800 8,800 8,500 94,000 817,800,000
28/09/2021 8,800 0.00 ■■ 0.00 9,300 8,800 8,200 232,900 2,049,520,000
27/09/2021 8,800 -0.50 -5.68 9,300 9,300 8,700 396,600 3,490,080,000
24/09/2021 9,300 -0.60 -6.45 9,900 10,000 9,400 197,300 1,834,890,000
23/09/2021 9,900 0.30 3.03 9,600 10,500 9,600 680,300 6,734,970,000
22/09/2021 9,600 0.80 8.33 8,800 9,600 8,800 744,300 7,145,280,000
21/09/2021 8,800 -0.10 -1.14 8,900 8,900 8,600 253,800 2,233,440,000
20/09/2021 8,900 -0.10 -1.12 9,000 9,100 8,900 197,000 1,753,300,000
17/09/2021 9,000 -0.10 -1.11 9,100 9,200 9,000 220,500 1,984,500,000
16/09/2021 9,100 0.10 1.10 9,000 9,400 9,000 204,600 1,861,860,000
15/09/2021 9,000 0.30 3.33 8,700 9,300 8,600 324,900 2,924,100,000
14/09/2021 8,700 0.00 ■■ 0.00 8,700 8,900 8,700 130,800 1,137,960,000
13/09/2021 8,700 -0.30 -3.45 9,000 9,000 8,700 143,100 1,244,970,000
10/09/2021 9,000 0.50 5.56 8,500 9,000 8,400 273,000 2,457,000,000
09/09/2021 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 119,700 1,017,450,000
08/09/2021 8,500 -0.10 -1.18 8,600 8,600 8,400 119,500 1,015,750,000
07/09/2021 8,600 -0.20 -2.33 8,800 8,800 8,500 161,800 1,391,480,000
06/09/2021 8,800 0.20 2.27 8,600 8,900 8,600 324,200 2,852,960,000
01/09/2021 8,600 0.20 2.33 8,400 8,700 8,400 189,000 1,625,400,000
31/08/2021 8,400 -0.10 -1.19 8,500 8,500 8,300 103,000 865,200,000
30/08/2021 8,500 0.40 4.71 8,100 8,500 8,100 345,000 2,932,500,000
27/08/2021 8,100 0.10 1.23 8,000 8,100 8,000 80,800 654,480,000
26/08/2021 8,000 0.00 ■■ 0.00 8,000 8,200 8,000 91,000 728,000,000
25/08/2021 8,000 -0.10 -1.25 8,100 8,100 7,900 78,000 624,000,000
24/08/2021 8,100 -0.10 -1.23 8,200 8,200 8,000 51,000 413,100,000
23/08/2021 8,200 -0.10 -1.22 8,300 8,300 8,100 63,200 518,240,000
20/08/2021 8,300 -0.10 -1.20 8,400 8,700 8,100 315,700 2,620,310,000
19/08/2021 8,400 0.30 3.57 8,100 8,400 8,100 257,400 2,162,160,000
18/08/2021 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 91,900 744,390,000
17/08/2021 8,100 0.20 2.47 7,900 8,200 7,900 215,700 1,747,170,000
16/08/2021 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 93,400 737,860,000
13/08/2021 7,900 -0.20 -2.53 8,100 8,000 7,800 136,600 1,079,140,000
12/08/2021 8,100 -0.10 -1.23 8,200 8,300 8,100 63,200 511,920,000
11/08/2021 8,200 0.10 1.22 8,100 8,400 8,200 171,300 1,404,660,000
10/08/2021 8,100 0.20 2.47 7,900 8,200 7,900 300,700 2,435,670,000
09/08/2021 7,900 0.10 1.27 7,800 7,900 7,700 135,800 1,072,820,000
06/08/2021 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 101,800 794,040,000
05/08/2021 7,800 0.30 3.85 7,500 7,900 7,400 222,800 1,737,840,000
04/08/2021 7,500 0.00 ■■ 0.00 7,500 7,500 7,300 95,400 715,500,000
03/08/2021 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 36,500 273,750,000
02/08/2021 7,500 -0.20 -2.67 7,700 7,700 7,300 260,900 1,956,750,000
30/07/2021 7,700 -0.20 -2.60 7,900 7,900 7,700 55,300 425,810,000
29/07/2021 7,900 0.30 3.80 7,600 8,000 7,500 118,000 932,200,000
28/07/2021 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 25,000 190,000,000
27/07/2021 7,600 0.10 1.32 7,500 7,600 7,400 23,300 177,080,000
26/07/2021 7,500 0.00 ■■ 0.00 7,500 7,500 7,300 56,900 426,750,000
23/07/2021 7,500 0.00 ■■ 0.00 7,500 7,500 7,300 35,000 262,500,000
22/07/2021 7,500 0.10 1.33 7,400 7,600 7,400 41,300 309,750,000
21/07/2021 7,400 0.00 ■■ 0.00 7,400 7,600 7,300 29,900 221,260,000
20/07/2021 7,400 0.10 1.35 7,300 7,500 7,300 66,300 490,620,000
19/07/2021 7,300 -0.60 -8.22 7,900 7,700 7,300 142,500 1,040,250,000
16/07/2021 7,900 -0.10 -1.27 8,000 8,000 7,900 27,100 214,090,000
15/07/2021 8,000 0.30 3.75 7,700 8,000 7,700 37,700 301,600,000
14/07/2021 7,700 0.00 ■■ 0.00 7,700 7,900 7,700 55,500 427,350,000
13/07/2021 7,700 0.30 3.90 7,400 7,700 7,400 46,400 357,280,000
12/07/2021 7,400 -0.70 -9.46 8,100 8,100 7,300 128,100 947,940,000
09/07/2021 8,100 -0.30 -3.70 8,400 8,400 8,000 218,900 1,773,090,000
08/07/2021 8,400 0.00 ■■ 0.00 8,400 8,500 8,200 25,900 217,560,000
07/07/2021 8,400 -0.40 -4.76 8,800 8,800 8,100 137,900 1,158,360,000
06/07/2021 8,800 -0.10 -1.14 8,900 9,000 8,800 74,000 651,200,000
05/07/2021 8,900 -0.10 -1.12 9,000 9,000 8,700 81,300 723,570,000
02/07/2021 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 104,200 937,800,000
01/07/2021 9,000 -0.10 -1.11 9,100 9,100 8,900 71,000 639,000,000
30/06/2021 9,100 -0.10 -1.10 9,200 9,200 9,000 45,000 409,500,000
29/06/2021 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 144,700 1,331,240,000
28/06/2021 9,200 0.00 ■■ 0.00 9,200 9,300 9,000 104,100 957,720,000
25/06/2021 9,200 -0.10 -1.09 9,300 9,300 9,200 77,200 710,240,000
24/06/2021 9,300 0.00 ■■ 0.00 9,300 9,300 9,100 133,400 1,240,620,000
23/06/2021 9,300 -0.10 -1.08 9,400 9,300 9,100 122,600 1,140,180,000
22/06/2021 9,400 0.00 ■■ 0.00 9,400 9,500 9,200 166,400 1,564,160,000
21/06/2021 9,400 0.00 ■■ 0.00 9,400 9,400 9,200 187,600 1,763,440,000
18/06/2021 9,400 -0.10 -1.06 9,500 9,600 9,300 206,300 1,939,220,000
17/06/2021 9,500 -0.10 -1.05 9,600 9,600 9,400 66,100 627,950,000
16/06/2021 9,600 0.10 1.04 9,500 9,700 9,300 222,900 2,139,840,000
15/06/2021 9,500 0.30 3.16 9,200 9,700 9,200 375,700 3,569,150,000
14/06/2021 9,200 0.20 2.17 9,000 9,300 8,800 304,200 2,798,640,000
11/06/2021 9,000 0.30 3.33 8,700 9,000 8,600 47,900 431,100,000
10/06/2021 8,700 -0.20 -2.30 8,900 8,900 8,700 69,000 600,300,000
09/06/2021 8,900 0.00 ■■ 0.00 8,900 8,900 8,600 159,500 1,419,550,000
08/06/2021 8,900 -0.10 -1.12 9,000 9,200 8,900 119,600 1,064,440,000
07/06/2021 9,000 -0.10 -1.11 9,100 9,300 9,000 105,000 945,000,000
04/06/2021 9,100 0.00 ■■ 0.00 9,100 9,300 8,900 134,200 1,221,220,000
03/06/2021 9,100 0.10 1.10 9,000 9,100 8,800 208,200 1,894,620,000
02/06/2021 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 62,200 559,800,000
01/06/2021 9,000 0.00 ■■ 0.00 9,000 9,100 8,800 83,100 747,900,000
31/05/2021 9,000 0.30 3.33 8,800 9,000 8,600 152,400 1,371,600,000
28/05/2021 8,700 -0.10 -1.15 8,800 8,800 8,600 89,000 774,300,000
27/05/2021 8,800 -0.10 -1.14 8,900 9,000 8,700 105,800 931,040,000
26/05/2021 8,900 -0.20 -2.25 9,100 9,000 8,800 61,200 544,680,000
25/05/2021 9,100 -0.10 -1.10 9,200 9,200 9,000 90,000 819,000,000
24/05/2021 9,200 0.10 1.09 9,100 9,300 9,000 97,300 895,160,000
21/05/2021 9,100 0.10 1.10 9,000 9,100 8,700 103,600 942,760,000
20/05/2021 9,000 -0.30 -3.33 9,300 9,300 9,000 120,000 1,080,000,000
19/05/2021 9,300 0.00 ■■ 0.00 9,300 9,400 9,100 59,800 556,140,000
18/05/2021 9,300 -0.30 -3.23 9,600 9,600 9,300 40,400 375,720,000
17/05/2021 9,600 0.00 ■■ 0.00 9,600 9,700 9,500 49,800 478,080,000
14/05/2021 9,600 0.00 ■■ 0.00 9,600 9,700 9,500 39,100 375,360,000
13/05/2021 9,600 0.10 1.04 9,500 9,700 9,500 109,000 1,046,400,000
12/05/2021 9,500 0.20 2.11 9,300 9,500 9,200 113,500 1,078,250,000
11/05/2021 9,300 -0.10 -1.08 9,400 9,500 9,200 141,400 1,315,020,000
10/05/2021 9,400 -0.20 -2.13 9,600 9,600 9,300 165,400 1,554,760,000
07/05/2021 9,600 -0.20 -2.08 9,800 9,700 9,400 75,800 727,680,000
06/05/2021 9,800 0.00 ■■ 0.00 9,800 9,800 9,600 101,900 998,620,000
05/05/2021 9,800 -0.10 -1.02 9,900 9,900 9,600 112,000 1,097,600,000
04/05/2021 9,700 -0.30 -3.09 10,000 10,000 9,700 113,800 1,103,860,000
29/04/2021 10,000 0.20 2.00 9,800 10,000 9,700 143,800 1,438,000,000
28/04/2021 9,800 0.20 2.04 9,600 9,800 9,500 76,900 753,620,000
27/04/2021 9,600 0.10 1.04 9,500 9,700 9,400 93,400 896,640,000
26/04/2021 9,500 -0.20 -2.11 9,700 9,800 9,400 115,900 1,101,050,000
23/04/2021 9,700 0.20 2.06 9,500 9,800 9,200 119,800 1,162,060,000
22/04/2021 9,500 -0.50 -5.26 10,000 9,900 9,000 224,400 2,131,800,000
20/04/2021 10,000 0.10 1.00 9,900 10,100 9,900 140,900 1,409,000,000
19/04/2021 9,900 -0.20 -2.02 10,100 10,100 9,900 183,100 1,812,690,000
16/04/2021 10,100 -0.10 -0.99 10,200 10,200 9,900 363,800 3,674,380,000
15/04/2021 10,200 -0.20 -1.96 10,400 10,500 10,200 250,000 2,550,000,000
14/04/2021 10,400 0.10 0.96 10,300 10,400 10,100 182,000 1,892,800,000
13/04/2021 10,300 -0.20 -1.94 10,500 10,500 10,200 530,900 5,468,270,000
12/04/2021 10,500 -0.20 -1.90 10,700 10,700 10,500 193,500 2,031,750,000
09/04/2021 10,700 -0.10 -0.93 10,800 10,900 10,600 181,100 1,937,770,000
08/04/2021 10,800 0.50 4.63 10,300 10,800 10,100 713,300 7,703,640,000
07/04/2021 10,300 -0.10 -0.97 10,400 10,600 10,200 199,100 2,050,730,000
06/04/2021 10,400 0.10 0.96 10,300 10,400 10,100 255,700 2,659,280,000
05/04/2021 10,300 -0.10 -0.97 10,500 10,500 10,200 279,500 2,878,850,000
02/04/2021 10,400 -0.10 -0.96 10,500 10,600 10,400 238,000 2,475,200,000
01/04/2021 10,500 0.30 2.86 10,200 10,500 10,200 161,100 1,691,550,000
31/03/2021 10,200 -0.20 -1.96 10,400 10,400 10,100 251,000 2,560,200,000
30/03/2021 10,400 0.10 0.96 10,300 10,500 10,200 165,300 1,719,120,000
29/03/2021 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 142,500 1,467,750,000
26/03/2021 10,300 0.00 ■■ 0.00 10,300 10,300 9,800 266,600 2,745,980,000
25/03/2021 10,300 0.00 ■■ 0.00 10,300 10,400 10,100 221,700 2,283,510,000
24/03/2021 10,300 -0.50 -4.85 10,800 10,700 10,000 468,800 4,828,640,000
23/03/2021 10,800 -0.20 -1.85 11,000 10,900 10,500 300,800 3,248,640,000
22/03/2021 11,000 -0.10 -0.91 11,100 11,200 10,800 318,200 3,500,200,000
19/03/2021 11,100 0.10 0.90 11,000 11,400 10,900 984,900 10,932,390,000
18/03/2021 11,000 0.60 5.45 10,400 11,000 10,400 883,400 9,717,400,000
17/03/2021 10,400 0.00 ■■ 0.00 10,400 10,400 10,300 114,600 1,191,840,000
16/03/2021 10,400 0.10 0.96 10,300 10,400 10,200 191,700 1,993,680,000
15/03/2021 10,300 -0.10 -0.97 10,400 10,500 10,300 180,500 1,859,150,000
12/03/2021 10,400 -0.20 -1.92 10,600 10,700 10,400 302,100 3,141,840,000
11/03/2021 10,600 0.00 ■■ 0.00 10,600 10,700 10,400 178,200 1,888,920,000
10/03/2021 10,600 0.00 ■■ 0.00 10,600 10,600 10,400 238,200 2,524,920,000
09/03/2021 10,600 -0.10 -0.94 10,700 10,700 10,400 225,700 2,392,420,000
08/03/2021 10,700 0.40 3.74 10,300 10,900 10,300 564,300 6,038,010,000
05/03/2021 10,300 0.00 ■■ 0.00 10,300 10,400 10,100 122,600 1,262,780,000
04/03/2021 10,300 0.20 1.94 10,100 10,500 10,000 214,900 2,213,470,000
03/03/2021 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 265,600 2,682,560,000
02/03/2021 10,100 0.10 0.99 10,000 10,100 10,000 221,800 2,240,180,000
01/03/2021 10,000 -0.10 -1.00 10,100 10,100 9,900 224,400 2,244,000,000
26/02/2021 10,100 0.10 0.99 10,000 10,200 9,800 340,700 3,441,070,000
25/02/2021 10,000 -0.20 -2.00 10,200 10,200 9,800 162,600 1,626,000,000
24/02/2021 10,200 0.20 1.96 10,000 10,600 9,900 511,800 5,220,360,000
23/02/2021 10,000 0.90 9.00 9,100 10,000 9,000 643,400 6,434,000,000
22/02/2021 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 184,400 1,678,040,000
19/02/2021 9,000 -0.10 -1.11 9,100 9,100 8,900 16,900 152,100,000
18/02/2021 9,100 0.20 2.20 8,900 9,100 8,900 158,200 1,439,620,000
17/02/2021 8,900 0.20 2.25 8,700 9,000 8,700 164,000 1,459,600,000
09/02/2021 8,700 0.10 1.15 8,600 8,800 8,500 79,200 689,040,000
08/02/2021 8,600 -0.30 -3.49 8,600 8,900 8,500 177,900 1,529,940,000
05/02/2021 8,900 0.30 3.37 8,600 8,900 8,600 219,500 1,953,550,000
05/01/2021 10,700 0.00 ■■ 0.00 10,700 10,700 10,600 74,400 796,080,000
04/01/2021 10,700 -0.10 -0.93 10,800 10,800 10,700 155,000 1,658,500,000
31/12/2020 10,800 0.10 0.93 10,700 10,800 10,600 88,400 954,720,000
30/12/2020 10,700 -0.10 -0.93 10,800 10,800 10,700 119,800 1,281,860,000
29/12/2020 10,800 0.00 ■■ 0.00 10,800 10,900 10,700 6,900 74,520,000
28/12/2020 10,800 -0.20 -1.85 11,000 11,000 10,700 15,060 162,648,000
27/12/2020 11,000 0.00 ■■ 0.00 11,000 11,200 10,300 14,980 164,780,000
25/12/2020 11,000 0.00 ■■ 0.00 11,000 11,200 10,300 14,980 164,780,000
24/12/2020 11,000 -0.10 -0.91 11,100 11,200 10,300 15,650 172,150,000
23/12/2020 11,100 -0.20 -1.80 11,300 11,400 11,100 36,340 403,374,000
22/12/2020 11,300 0.10 0.88 11,200 11,300 11,100 25,520 288,376,000
21/12/2020 11,200 -0.10 -0.89 11,300 11,300 11,000 36,390 407,568,000
20/12/2020 11,300 0.00 ■■ 0.00 11,300 11,600 11,200 24,130 272,669,000
18/12/2020 11,300 0.00 ■■ 0.00 11,300 11,600 11,200 24,130 272,669,000
17/12/2020 11,300 -0.10 -0.88 11,400 11,400 11,200 23,190 262,047,000
16/12/2020 11,400 0.50 4.39 10,900 11,600 10,900 41,650 474,810,000
15/12/2020 10,900 0.30 2.75 10,600 11,000 10,600 18,520 201,868,000
14/12/2020 10,600 0.10 0.94 10,500 10,800 10,400 21,140 224,084,000
13/12/2020 10,500 -0.20 -1.90 10,700 10,700 10,200 22,260 233,730,000
11/12/2020 10,500 -0.20 -1.90 10,700 10,700 10,200 22,260 233,730,000
10/12/2020 10,700 -0.50 -4.67 11,200 11,300 10,600 46,080 493,056,000
09/12/2020 11,200 -0.50 -4.46 11,700 11,700 11,100 28,020 313,824,000
08/12/2020 11,700 -0.30 -2.56 12,000 12,200 11,500 23,640 276,588,000
07/12/2020 12,000 0.10 0.83 11,900 13,000 11,900 41,520 498,240,000
04/12/2020 18,900 0.50 2.65 18,400 19,200 18,400 576,200 10,890,180,000
03/12/2020 18,400 0.60 3.26 17,800 18,500 17,800 46,770 860,568,000
02/12/2020 17,800 -0.10 -0.56 17,900 18,200 17,500 32,200 573,160,000
01/12/2020 17,900 -0.30 -1.68 18,200 18,200 16,400 34,750 622,025,000
30/11/2020 18,200 -0.30 -1.65 18,500 18,600 18,200 623,200 11,342,240,000
27/11/2020 18,500 0.20 1.08 18,300 19,400 18,400 598,800 11,077,800,000
26/11/2020 18,300 1.20 6.56 17,100 18,800 17,200 968,700 17,727,210,000
25/11/2020 17,100 0.30 1.75 16,800 17,500 16,800 257,400 4,401,540,000
24/11/2020 16,800 -0.30 -1.79 17,100 18,000 16,700 140,800 2,365,440,000
23/11/2020 17,100 1.50 8.77 15,600 17,100 16,300 174,400 2,982,240,000
20/11/2020 15,600 -0.20 -1.28 15,800 16,000 15,600 2,020 31,512,000
19/11/2020 15,800 0.50 3.16 15,300 16,000 15,700 3,010 47,558,000
18/11/2020 15,300 -0.90 -5.88 16,200 16,200 15,200 10,640 162,792,000
17/11/2020 16,200 -0.10 -0.62 16,300 16,400 16,200 2,220 35,964,000
16/11/2020 16,300 -0.20 -1.23 16,500 16,400 16,300 1,550 25,265,000
13/11/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,300 1,850 30,525,000
12/11/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,200 1,240 20,460,000
11/11/2020 16,500 0.10 0.61 16,400 16,500 16,200 1,000 16,500,000
10/11/2020 16,400 0.00 ■■ 0.00 16,400 16,500 16,300 3,120 51,168,000
09/11/2020 16,400 0.00 ■■ 0.00 16,400 16,700 16,400 2,230 36,572,000
06/11/2020 16,400 0.00 ■■ 0.00 16,400 16,700 16,400 2,890 47,396,000
05/11/2020 16,400 -0.20 -1.22 16,600 16,700 16,400 21,900 359,160,000
04/11/2020 16,600 0.10 0.60 16,500 16,800 16,500 1,650 27,390,000
03/11/2020 16,500 -0.40 -2.42 16,900 17,100 16,500 10,350 170,775,000
02/11/2020 16,900 0.00 ■■ 0.00 16,900 16,900 16,600 350 5,915,000
30/10/2020 16,900 0.20 1.18 16,700 17,100 16,800 31,700 535,730,000
29/10/2020 16,700 0.00 ■■ 0.00 16,700 16,900 16,500 44,800 748,160,000
28/10/2020 16,700 -0.40 -2.40 17,100 17,000 16,700 19,800 330,660,000
27/10/2020 17,100 0.10 0.58 17,000 17,200 16,900 4,720 80,712,000
26/10/2020 17,000 0.10 0.59 16,900 17,300 16,700 15,570 264,690,000
23/10/2020 16,900 0.20 1.18 16,700 17,200 16,800 12,090 204,321,000
22/10/2020 16,700 -0.30 -1.80 17,000 16,900 16,600 3,580 59,786,000
21/10/2020 17,000 -0.10 -0.59 17,100 17,200 16,800 30,800 523,600,000
20/10/2020 17,100 0.10 0.58 17,000 17,100 16,600 1,940 33,174,000
19/10/2020 17,000 -0.30 -1.76 17,300 17,000 16,500 1,280 21,760,000
16/10/2020 17,300 0.00 ■■ 0.00 17,300 17,300 16,500 750 12,975,000
15/10/2020 17,300 0.10 0.58 17,200 17,400 17,000 29,800 515,540,000
14/10/2020 17,200 0.10 0.58 17,100 18,000 17,100 7,990 137,428,000
13/10/2020 17,100 0.10 0.58 17,000 17,100 16,900 9,900 169,290,000
12/10/2020 17,000 0.10 0.59 16,900 18,500 16,900 9,230 156,910,000
09/10/2020 16,900 0.00 ■■ 0.00 16,900 17,000 16,800 45,300 765,570,000
08/10/2020 16,900 0.10 0.59 16,800 16,900 16,600 3,000 50,700,000
07/10/2020 16,800 -0.40 -2.38 17,200 17,100 16,700 3,270 54,936,000
06/10/2020 17,200 0.60 3.49 16,600 17,200 16,300 53,400 918,480,000
05/10/2020 16,600 -0.40 -2.41 17,000 16,900 16,000 76,700 1,273,220,000
02/10/2020 17,000 0.20 1.18 16,800 17,100 16,600 13,980 237,660,000
01/10/2020 16,800 -0.20 -1.19 17,000 17,000 16,800 3,600 60,480,000
30/09/2020 17,000 0.20 1.18 16,800 17,300 16,700 4,590 78,030,000
29/09/2020 16,800 0.00 ■■ 0.00 16,800 16,900 16,700 9,010 151,368,000
28/09/2020 16,800 0.00 ■■ 0.00 16,800 16,900 16,600 34,400 577,920,000
25/09/2020 16,800 -0.20 -1.19 17,000 16,900 16,700 25,400 426,720,000
24/09/2020 17,000 -0.10 -0.59 17,100 17,100 16,700 7,260 123,420,000
23/09/2020 17,100 -0.50 -2.92 17,600 17,400 16,500 11,280 192,888,000
22/09/2020 17,600 -0.10 -0.57 17,700 18,100 17,600 7,630 134,288,000
21/09/2020 17,700 0.70 3.95 17,000 18,700 17,200 150,700 2,667,390,000
18/09/2020 17,000 1.50 8.82 15,500 17,000 16,300 38,820 659,940,000
17/09/2020 15,500 0.10 0.65 15,400 15,800 15,300 2,540 39,370,000
16/09/2020 15,400 -0.50 -3.25 15,900 16,300 15,300 16,200 249,480,000
15/09/2020 15,900 0.30 1.89 15,600 16,200 15,500 19,620 311,958,000
14/09/2020 15,600 0.40 2.56 15,200 15,800 15,300 1,400 21,840,000
11/09/2020 15,200 0.20 1.32 15,000 15,500 14,900 7,110 108,072,000
10/09/2020 15,000 -0.30 -2.00 15,300 15,300 15,000 2,120 31,800,000
09/09/2020 15,300 0.10 0.65 15,200 15,300 15,000 26,800 410,040,000
08/09/2020 15,200 0.40 2.63 14,800 15,400 14,600 12,010 182,552,000
07/09/2020 14,800 0.70 4.73 14,100 15,000 14,100 8,020 118,696,000
04/09/2020 14,100 0.00 ■■ 0.00 14,100 14,300 14,000 3,030 42,723,000
03/09/2020 14,100 0.20 1.42 13,900 14,500 13,900 5,320 75,012,000
01/09/2020 13,900 -0.20 -1.44 14,100 14,500 13,900 3,940 54,766,000
31/08/2020 14,100 -0.60 -4.26 14,700 14,700 14,100 2,420 34,122,000
28/08/2020 14,700 0.40 2.72 14,300 14,800 14,500 3,210 47,187,000
27/08/2020 14,300 -0.20 -1.40 14,500 14,800 14,200 48,200 689,260,000
26/08/2020 14,500 -0.50 -3.45 15,000 15,000 14,500 3,550 51,475,000
25/08/2020 15,000 0.10 0.67 14,900 15,000 14,500 1,720 25,800,000
24/08/2020 14,900 0.20 1.34 14,700 15,900 14,500 9,600 143,040,000
21/08/2020 14,700 1.30 8.84 13,400 14,700 13,800 13,700 201,390,000
20/08/2020 13,400 -0.60 -4.48 14,000 14,200 13,400 42,000 562,800,000
19/08/2020 14,000 0.00 ■■ 0.00 14,000 14,100 13,800 3,910 54,740,000
18/08/2020 14,000 0.10 0.71 13,900 14,400 13,000 7,690 107,660,000
17/08/2020 13,900 0.60 4.32 13,300 14,000 13,300 85,600 1,189,840,000
14/08/2020 13,300 0.80 6.02 12,500 13,500 12,700 4,840 64,372,000
13/08/2020 12,500 0.50 4.00 12,000 12,600 11,800 3,400 42,500,000
12/08/2020 12,000 -0.30 -2.50 12,300 12,300 11,800 4,910 58,920,000
11/08/2020 12,300 -0.50 -4.07 12,800 13,200 12,000 7,680 94,464,000
10/08/2020 12,800 -0.60 -4.69 13,400 14,200 12,800 2,600 33,280,000
07/08/2020 13,400 0.20 1.49 13,200 13,400 13,400 50 670,000
06/08/2020 13,200 0.00 ■■ 0.00 13,200 13,400 12,200 720 9,504,000
05/08/2020 13,200 -0.60 -4.55 13,800 13,700 13,000 5,990 79,068,000
04/08/2020 13,800 0.80 5.80 13,000 13,800 13,000 4,940 68,172,000
03/08/2020 13,000 0.60 4.62 12,400 13,000 12,600 80 1,040,000
31/07/2020 12,400 0.40 3.23 12,000 12,500 11,800 1,800 22,320,000
30/07/2020 12,000 0.30 2.50 11,700 12,000 11,500 43,800 525,600,000
29/07/2020 11,700 -0.10 -0.85 11,800 12,100 10,900 2,710 31,707,000
28/07/2020 11,800 0.40 3.39 11,400 11,800 10,400 1,300 15,340,000
27/07/2020 11,400 -1.20 -10.53 12,600 11,800 11,400 1,920 21,888,000
24/07/2020 12,600 0.00 ■■ 0.00 12,600 12,700 11,800 19,100 240,660,000
23/07/2020 12,600 -0.10 -0.79 12,700 12,600 11,600 15,500 195,300,000
22/07/2020 12,700 -0.40 -3.15 13,100 12,700 11,900 3,120 39,624,000
21/07/2020 13,100 -0.20 -1.53 13,300 13,100 13,100 10 131,000
20/07/2020 13,300 -0.10 -0.75 13,400 13,300 13,000 1,610 21,413,000
17/07/2020 13,400 0.90 6.72 12,500 13,400 12,900 1,250 16,750,000
16/07/2020 12,500 -0.10 -0.80 12,600 12,500 12,500 210 2,625,000
15/07/2020 12,600 -12.60 -100.00 12,600 0 0 0 0
14/07/2020 12,600 -0.40 -3.17 13,000 12,600 12,600 1,400 17,640,000
13/07/2020 13,000 -13.00 -100.00 13,000 0 0 0 0
10/07/2020 13,000 0.50 3.85 12,500 13,700 12,300 610 7,930,000
09/07/2020 12,500 0.70 5.60 11,800 12,500 11,900 630 7,875,000
08/07/2020 11,800 0.30 2.54 11,500 12,000 11,500 550 6,490,000
07/07/2020 11,500 0.30 2.61 11,200 12,000 11,400 170 1,955,000
06/07/2020 11,200 -0.60 -5.36 11,800 11,700 10,900 1,580 17,696,000
03/07/2020 11,800 -0.30 -2.54 12,100 12,100 11,800 2,100 24,780,000
02/07/2020 12,100 -0.90 -7.44 13,000 13,000 12,100 890 10,769,000
01/07/2020 13,000 -0.20 -1.54 13,200 13,100 12,500 500 6,500,000
30/06/2020 13,200 0.30 2.27 12,900 13,200 11,700 470 6,204,000
29/06/2020 12,900 -0.90 -6.98 13,800 14,500 12,500 920 11,868,000
26/06/2020 13,800 0.00 ■■ 0.00 13,800 13,900 13,500 1,900 26,220,000
25/06/2020 13,800 -0.70 -5.07 14,500 14,000 13,200 1,640 22,632,000
24/06/2020 14,500 1.20 8.28 13,300 14,600 14,000 14,440 209,380,000
23/06/2020 13,300 1.20 9.02 12,100 13,300 13,200 5,620 74,746,000
22/06/2020 12,100 1.10 9.09 11,000 12,100 11,100 8,440 102,124,000
19/06/2020 11,000 0.00 ■■ 0.00 11,000 11,300 11,000 13,200 145,200,000
18/06/2020 11,000 -11.00 -100.00 11,000 0 0 0 0
17/06/2020 11,000 0.00 ■■ 0.00 11,000 11,000 10,900 400 4,400,000
16/06/2020 11,000 -11.00 -100.00 11,000 0 0 0 0
15/06/2020 11,000 0.00 ■■ 0.00 11,000 12,000 11,000 7,750 85,250,000
12/06/2020 11,000 0.00 ■■ 0.00 11,000 11,000 10,000 1,100 12,100,000
11/06/2020 11,000 -0.10 -0.91 11,100 11,100 11,000 4,110 45,210,000
10/06/2020 11,100 0.00 ■■ 0.00 11,100 11,400 11,100 1,160 12,876,000
09/06/2020 11,100 0.30 2.70 10,800 11,200 10,800 2,280 25,308,000
08/06/2020 10,800 0.30 2.78 10,500 10,800 10,500 24,600 265,680,000
06/06/2020 10,500 -0.50 -4.76 11,000 10,500 10,000 840 8,820,000
05/06/2020 10,500 -0.50 -4.76 11,000 10,500 10,000 840 8,820,000
04/06/2020 11,000 0.20 1.82 10,800 11,200 10,700 2,280 25,080,000
03/06/2020 10,800 0.30 2.78 10,500 10,800 10,600 450 4,860,000
02/06/2020 10,500 0.10 0.95 10,400 10,800 10,400 11,640 122,220,000
01/06/2020 10,400 -0.40 -3.85 10,800 10,500 10,000 2,540 26,416,000
31/05/2020 10,800 0.60 5.56 10,200 11,000 9,600 3,760 40,608,000
29/05/2020 10,800 0.60 5.56 10,200 11,000 9,600 3,760 40,608,000
28/05/2020 10,200 -0.80 -7.84 11,000 11,000 10,200 3,330 33,966,000
27/05/2020 11,000 0.50 4.55 10,500 11,100 10,500 8,210 90,310,000
26/05/2020 10,500 0.90 8.57 9,600 10,500 9,500 9,150 96,075,000
25/05/2020 9,600 0.80 8.33 8,800 9,600 9,100 3,340 32,064,000
24/05/2020 8,800 0.20 2.27 8,600 9,400 8,400 2,430 21,384,000
22/05/2020 8,800 0.20 2.27 8,600 9,400 8,400 2,430 21,384,000
21/05/2020 8,600 0.70 8.14 7,900 8,600 8,000 7,470 64,242,000
20/05/2020 7,900 -0.30 -3.80 8,200 8,500 7,900 2,630 20,777,000
19/05/2020 8,200 0.00 ■■ 0.00 8,200 8,400 8,200 1,790 14,678,000
18/05/2020 8,200 -0.20 -2.44 8,400 8,400 8,000 1,330 10,906,000
17/05/2020 8,400 -0.30 -3.57 8,700 8,600 8,400 470 3,948,000
15/05/2020 8,400 -0.30 -3.57 8,700 8,600 8,400 470 3,948,000
14/05/2020 8,700 0.50 5.75 8,200 8,700 8,200 1,830 15,921,000
13/05/2020 8,200 0.20 2.44 8,000 8,200 8,000 4,580 37,556,000
12/05/2020 8,000 -0.20 -2.50 8,200 8,200 8,000 2,930 23,440,000
11/05/2020 8,200 0.00 ■■ 0.00 8,200 8,200 8,000 1,790 14,678,000
10/05/2020 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 180 1,476,000
08/05/2020 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 180 1,476,000
07/05/2020 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 260 2,132,000
06/05/2020 8,200 0.20 2.44 8,000 8,200 8,000 50 410,000
05/05/2020 8,000 0.10 1.25 7,900 8,000 7,800 940 7,520,000
04/05/2020 7,900 -0.10 -1.27 8,000 8,000 7,900 3,450 27,255,000
01/05/2020 8,000 -0.50 -6.25 8,500 8,200 8,000 930 7,440,000
30/04/2020 8,000 -0.50 -6.25 8,500 8,200 8,000 930 7,440,000
29/04/2020 8,000 -0.50 -6.25 8,500 8,200 8,000 930 7,440,000
28/04/2020 8,500 0.10 1.18 8,400 8,600 8,500 20 170,000
27/04/2020 8,400 0.40 4.76 8,000 8,800 7,900 4,190 35,196,000
26/04/2020 8,000 -0.20 -2.50 8,200 8,000 7,900 330 2,640,000
24/04/2020 8,000 -0.20 -2.50 8,200 8,000 7,900 330 2,640,000
23/04/2020 8,200 0.70 8.54 7,500 8,200 8,000 4,230 34,686,000
22/04/2020 7,500 -0.40 -5.33 7,900 7,900 7,400 110 825,000
21/04/2020 7,900 0.10 1.27 7,800 8,000 7,600 310 2,449,000
20/04/2020 7,800 -0.30 -3.85 8,100 8,100 7,800 850 6,630,000
19/04/2020 8,100 0.10 1.23 8,000 8,100 8,100 20 162,000
17/04/2020 8,100 0.10 1.23 8,000 8,100 8,100 20 162,000
16/04/2020 8,000 0.00 ■■ 0.00 8,000 8,500 8,000 2,650 21,200,000
15/04/2020 8,000 0.40 5.00 7,600 8,200 8,000 1,240 9,920,000
14/04/2020 7,600 -0.50 -6.58 8,100 8,200 7,600 1,030 7,828,000
13/04/2020 8,100 0.00 ■■ 0.00 8,100 8,700 8,100 100 810,000
12/04/2020 8,100 -0.70 -8.64 8,800 9,000 8,100 750 6,075,000
10/04/2020 8,100 -0.70 -8.64 8,800 9,000 8,100 750 6,075,000
09/04/2020 8,800 0.20 2.27 8,600 8,800 8,000 1,930 16,984,000
08/04/2020 8,600 -0.20 -2.33 8,800 8,800 8,500 310 2,666,000
07/04/2020 8,800 0.40 4.55 8,400 8,900 8,400 90 792,000
06/04/2020 8,400 0.40 4.76 8,000 8,700 7,500 290 2,436,000
05/04/2020 8,000 0.40 5.00 7,600 8,000 8,000 20 160,000
03/04/2020 8,000 0.40 5.00 7,600 8,000 8,000 20 160,000
02/04/2020 7,600 0.00 ■■ 0.00 7,600 8,000 7,000 440 3,344,000
01/04/2020 7,600 0.00 ■■ 0.00 7,600 8,000 7,000 440 3,344,000
31/03/2020 7,600 -0.50 -6.58 8,100 7,600 7,500 120 912,000
30/03/2020 8,100 -0.90 -11.11 9,000 8,200 8,100 630 5,103,000
27/03/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
26/03/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
25/03/2020 9,000 0.40 4.44 8,600 9,000 8,500 500 4,500,000
24/03/2020 8,600 0.50 5.81 8,100 8,600 7,300 50 430,000
23/03/2020 8,100 -0.80 -9.88 8,900 8,200 8,100 120 972,000
20/03/2020 8,900 -8.90 -100.00 8,900 0 0 0 0
19/03/2020 8,900 0.00 ■■ 0.00 8,900 8,900 8,300 20 178,000
18/03/2020 8,900 0.00 ■■ 0.00 8,900 9,200 8,900 140 1,246,000
17/03/2020 8,900 0.50 5.62 8,400 8,900 8,200 140 1,246,000
16/03/2020 8,400 -0.40 -4.76 8,800 8,800 8,300 1,500 12,600,000
13/03/2020 8,800 -0.20 -2.27 9,000 8,800 8,100 3,400 29,920,000
12/03/2020 9,000 -0.90 -10.00 9,900 9,000 9,000 1,500 13,500,000
11/03/2020 9,900 0.40 4.04 9,500 9,900 9,200 3,900 38,610,000
10/03/2020 9,500 0.50 5.26 9,000 9,500 8,200 110 1,045,000
09/03/2020 9,000 -1.00 -11.11 10,000 9,800 9,000 2,130 19,170,000
06/03/2020 10,000 0.30 3.00 9,700 10,100 10,000 950 9,500,000
05/03/2020 9,700 -0.20 -2.06 9,900 10,500 9,700 4,400 42,680,000
04/03/2020 9,900 -0.50 -5.05 10,400 10,500 9,900 2,110 20,889,000
03/03/2020 10,400 0.40 3.85 10,000 10,400 10,000 430 4,472,000
02/03/2020 10,000 -0.30 -3.00 10,300 10,000 9,800 100 1,000,000
28/02/2020 10,300 -0.10 -0.97 10,400 11,300 9,900 2,720 28,016,000
27/02/2020 10,400 0.90 8.65 9,500 10,400 9,200 1,270 13,208,000
26/02/2020 9,500 -0.50 -5.26 10,000 9,500 9,000 2,400 22,800,000
25/02/2020 10,000 -0.50 -5.00 10,500 10,100 9,700 2,600 26,000,000
24/02/2020 10,500 -10.50 -100.00 10,500 0 0 0 0
21/02/2020 10,500 -0.10 -0.95 10,600 10,700 10,500 330 3,465,000
20/02/2020 10,600 0.10 0.94 10,500 10,600 9,500 3,910 41,446,000
19/02/2020 10,500 -0.20 -1.90 10,700 10,500 9,700 1,980 20,790,000
18/02/2020 10,700 0.30 2.80 10,400 10,900 10,700 110 1,177,000
17/02/2020 10,400 0.90 8.65 9,500 10,400 10,000 6,900 71,760,000
15/02/2020 9,500 0.00 ■■ 0.00 9,500 9,500 9,200 230 2,185,000
14/02/2020 9,500 0.00 ■■ 0.00 9,500 9,500 9,200 230 2,185,000
13/02/2020 9,500 -0.70 -7.37 10,200 9,700 9,500 200 1,900,000
12/02/2020 10,200 -0.20 -1.96 10,400 10,300 9,700 450 4,590,000
11/02/2020 10,400 0.00 ■■ 0.00 10,400 10,400 10,000 470 4,888,000
10/02/2020 10,400 0.00 ■■ 0.00 10,400 10,400 10,100 540 5,616,000
09/02/2020 10,400 0.30 2.88 10,100 10,400 10,100 1,430 14,872,000
07/02/2020 10,400 0.30 2.88 10,100 10,400 10,100 1,430 14,872,000
06/02/2020 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 50 505,000
05/02/2020 10,100 -0.90 -8.91 11,000 10,600 10,100 940 9,494,000
04/02/2020 11,000 -11.00 -100.00 11,000 0 0 0 0
03/02/2020 11,000 0.10 0.91 10,900 11,000 10,200 830 9,130,000
02/02/2020 10,900 0.00 ■■ 0.00 10,900 11,000 10,400 530 5,777,000
31/01/2020 10,900 0.00 ■■ 0.00 10,900 11,000 10,400 530 5,777,000
30/01/2020 10,900 -0.30 -2.75 11,200 10,900 10,200 110 1,199,000
29/01/2020 11,200 0.30 2.68 10,900 11,200 11,200 10 112,000
28/01/2020 11,200 0.30 2.68 10,900 11,200 11,200 10 112,000
27/01/2020 11,200 0.30 2.68 10,900 11,200 11,200 10 112,000
26/01/2020 11,200 0.30 2.68 10,900 11,200 11,200 10 112,000
24/01/2020 11,200 0.30 2.68 10,900 11,200 11,200 10 112,000
23/01/2020 11,200 0.30 2.68 10,900 11,200 11,200 10 112,000
22/01/2020 11,200 0.30 2.68 10,900 11,200 11,200 10 112,000
21/01/2020 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 2,800 30,520,000
20/01/2020 10,900 -0.40 -3.67 11,300 10,900 10,700 3,300 35,970,000
17/01/2020 11,300 0.30 2.65 11,000 11,300 10,700 200 2,260,000
16/01/2020 11,000 0.00 ■■ 0.00 11,000 11,500 10,700 26,600 292,600,000
15/01/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 2,600 28,600,000
13/01/2020 11,000 -0.40 -3.64 11,400 11,400 11,000 1,740 19,140,000
10/01/2020 11,400 0.10 0.88 11,300 11,400 11,400 50 570,000
09/01/2020 11,300 0.50 4.42 10,800 11,300 11,300 30 339,000
08/01/2020 10,800 -0.20 -1.85 11,000 11,300 10,800 110 1,188,000
06/01/2020 11,000 -11.00 -100.00 11,000 0 0 0 0
03/01/2020 11,000 -0.70 -6.36 11,700 12,100 11,000 880 9,680,000
31/12/2019 11,700 -11.70 -100.00 11,700 0 0 0 0
30/12/2019 11,700 0.70 5.98 11,000 11,700 10,500 310 3,627,000
27/12/2019 11,000 -0.60 -5.45 11,600 12,400 10,800 2,120 23,320,000
26/12/2019 11,600 -0.40 -3.45 12,000 12,800 11,500 760 8,816,000
25/12/2019 12,000 0.10 0.83 11,900 12,000 11,800 160 1,920,000
24/12/2019 11,900 0.10 0.84 11,800 11,900 11,800 200 2,380,000
23/12/2019 11,800 -11.80 -100.00 11,800 0 0 0 0
20/12/2019 11,800 0.50 4.24 11,300 11,800 11,700 90 1,062,000
19/12/2019 11,300 -1.10 -9.73 12,400 11,600 11,300 550 6,215,000
18/12/2019 12,400 0.40 3.23 12,000 12,400 12,400 10 124,000
17/12/2019 12,000 -1.00 -8.33 13,000 12,000 11,700 600 7,200,000
16/12/2019 13,000 0.60 4.62 12,400 13,000 11,300 1,300 16,900,000
13/12/2019 12,400 -12.40 -100.00 12,400 0 0 0 0
12/12/2019 12,400 0.40 3.23 12,000 12,400 10,800 700 8,680,000
11/12/2019 12,000 -12.00 -100.00 12,000 0 0 0 0
10/12/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 30 360,000
09/12/2019 12,000 -12.00 -100.00 12,000 0 0 0 0
06/12/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 10 120,000
05/12/2019 12,000 0.00 ■■ 0.00 12,000 12,500 11,900 1,030 12,360,000
04/12/2019 12,000 -0.60 -5.00 12,600 12,800 11,800 8,500 102,000,000
03/12/2019 12,600 0.40 3.17 12,200 12,700 11,900 40 504,000
02/12/2019 12,200 -0.60 -4.92 12,800 13,500 12,200 6,700 81,740,000
29/11/2019 12,800 0.10 0.78 12,700 12,900 12,000 6,200 79,360,000
28/11/2019 12,700 -0.10 -0.79 12,800 12,700 12,100 540 6,858,000
27/11/2019 12,800 -0.50 -3.91 13,300 12,900 12,100 1,720 22,016,000
26/11/2019 13,300 0.30 2.26 13,000 13,300 13,200 2,200 29,260,000
25/11/2019 13,000 0.40 3.08 12,600 13,000 12,600 80 1,040,000
22/11/2019 12,600 0.00 ■■ 0.00 12,600 12,600 12,200 120 1,512,000
21/11/2019 12,600 -0.40 -3.17 13,000 12,600 12,600 1,000 12,600,000
20/11/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
19/11/2019 13,000 0.60 4.62 12,400 13,100 12,400 110 1,430,000
18/11/2019 12,400 0.60 4.84 11,800 12,800 11,600 370 4,588,000
15/11/2019 11,800 -1.00 -8.47 12,800 13,200 11,800 610 7,198,000
14/11/2019 12,800 -0.60 -4.69 13,400 13,400 12,800 1,350 17,280,000
13/11/2019 13,400 -0.10 -0.75 13,500 14,000 13,000 620 8,308,000
12/11/2019 13,500 -0.10 -0.74 13,600 13,600 13,000 24,700 333,450,000
11/11/2019 13,600 0.60 4.41 13,000 13,600 12,900 720 9,792,000
08/11/2019 13,000 -0.60 -4.62 13,600 13,500 13,000 2,240 29,120,000
07/11/2019 13,600 0.10 0.74 13,500 13,700 13,400 4,300 58,480,000
06/11/2019 13,500 0.50 3.70 13,000 14,200 13,000 2,240 30,240,000
05/11/2019 13,000 -0.80 -6.15 13,800 13,800 12,800 36,200 470,600,000
04/11/2019 13,800 -0.10 -0.72 13,900 13,900 13,700 880 12,144,000
01/11/2019 13,900 0.90 6.47 13,000 14,300 13,600 3,030 42,117,000
31/10/2019 13,000 1.10 8.46 11,900 13,000 12,000 50,600 657,800,000
30/10/2019 11,900 1.00 8.40 10,900 11,900 11,000 26,100 310,590,000
29/10/2019 10,900 -1.20 -11.01 12,100 10,900 10,900 140 1,526,000
28/10/2019 12,100 1.00 8.26 11,100 12,100 12,100 10 121,000
25/10/2019 11,100 0.10 0.90 11,000 11,100 10,100 110 1,221,000
24/10/2019 11,000 -0.50 -4.55 11,500 11,000 10,500 160 1,760,000
23/10/2019 11,500 1.00 8.70 10,500 11,500 10,200 210 2,415,000
22/10/2019 10,500 0.60 5.71 9,900 10,500 9,600 150 1,575,000
21/10/2019 9,900 0.30 3.03 9,600 9,900 9,100 380 3,762,000
18/10/2019 9,600 0.00 ■■ 0.00 9,600 9,600 9,000 590 5,664,000
17/10/2019 9,600 -0.10 -1.04 9,700 9,900 9,300 450 4,320,000
16/10/2019 9,700 0.00 ■■ 0.00 9,700 9,800 9,700 40 388,000
15/10/2019 9,700 -0.20 -2.06 9,900 9,800 9,700 160 1,552,000
14/10/2019 9,900 0.50 5.05 9,400 9,900 9,700 20 198,000
11/10/2019 9,400 -0.40 -4.26 9,800 9,500 9,000 2,500 23,500,000
10/10/2019 9,800 -0.40 -4.08 10,200 9,900 9,200 90 882,000
09/10/2019 10,200 0.50 4.90 9,700 10,200 10,200 10 102,000
08/10/2019 9,700 -0.10 -1.03 9,800 9,700 9,700 20 194,000
07/10/2019 9,800 0.00 ■■ 0.00 9,800 9,800 8,900 390 3,822,000
04/10/2019 9,800 -0.20 -2.04 10,000 9,800 9,100 120 1,176,000
03/10/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
02/10/2019 10,000 0.10 1.00 9,900 10,200 9,300 100 1,000,000
01/10/2019 9,900 0.00 ■■ 0.00 9,900 10,500 9,000 1,440 14,256,000
30/09/2019 9,900 0.70 7.07 9,200 9,900 9,900 10 99,000
27/09/2019 9,200 0.00 ■■ 0.00 9,200 10,100 9,200 160 1,472,000
26/09/2019 9,200 -1.00 -10.87 10,200 10,800 9,200 240 2,208,000
25/09/2019 10,200 -1.10 -10.78 11,300 10,900 10,200 120 1,224,000
24/09/2019 11,300 -11.30 -100.00 11,300 0 0 0 0
23/09/2019 11,300 0.50 4.42 10,800 11,300 11,300 10 113,000
20/09/2019 10,800 -0.50 -4.63 11,300 10,800 10,800 100 1,080,000
19/09/2019 11,300 0.50 4.42 10,800 11,300 9,800 30 339,000
18/09/2019 10,800 0.30 2.78 10,500 10,800 10,800 10 108,000
17/09/2019 10,500 -0.70 -6.67 11,200 10,600 10,500 210 2,205,000
16/09/2019 11,200 0.50 4.46 10,700 11,200 11,200 10 112,000
13/09/2019 10,700 -1.10 -10.28 11,800 10,700 10,700 10 107,000
12/09/2019 11,800 -11.80 -100.00 11,800 0 0 0 0
11/09/2019 11,800 -11.80 -100.00 11,800 0 0 0 0
10/09/2019 11,800 0.30 2.54 11,500 11,800 11,800 10 118,000
09/09/2019 11,500 1.00 8.70 10,500 11,500 10,100 110 1,265,000
06/09/2019 10,500 -1.10 -10.48 11,600 12,000 10,500 200 2,100,000
05/09/2019 11,600 0.20 1.72 11,400 11,600 11,600 10 116,000
03/09/2019 11,400 0.60 5.26 10,800 11,400 11,400 20 228,000
30/08/2019 10,800 -1.10 -10.19 11,900 10,800 10,800 450 4,860,000
29/08/2019 11,900 0.00 ■■ 0.00 11,900 13,000 11,900 30 357,000
27/08/2019 11,900 0.90 7.56 11,000 11,900 10,100 480 5,712,000
23/08/2019 11,000 -0.20 -1.82 11,200 11,000 11,000 1,750 19,250,000
22/08/2019 11,200 0.30 2.68 10,900 11,200 11,200 10 112,000
21/08/2019 10,900 -1.20 -11.01 12,100 12,400 10,900 3,830 41,747,000
20/08/2019 12,100 1.10 9.09 11,000 12,100 10,500 210 2,541,000
19/08/2019 11,000 -0.20 -1.82 11,200 11,000 10,500 570 6,270,000
16/08/2019 11,200 0.00 ■■ 0.00 11,200 11,200 10,100 2,990 33,488,000
15/08/2019 11,200 0.00 ■■ 0.00 11,200 11,500 10,200 150 1,680,000
14/08/2019 11,200 0.30 2.68 10,900 11,200 11,200 10 112,000
13/08/2019 10,900 0.00 ■■ 0.00 10,900 11,200 10,200 130 1,417,000
12/08/2019 10,900 -0.90 -8.26 11,800 10,900 10,900 10 109,000
09/08/2019 11,800 0.60 5.08 11,200 11,800 11,000 20 236,000
08/08/2019 11,200 0.60 5.36 10,600 11,600 10,600 530 5,936,000
07/08/2019 10,600 -0.20 -1.89 10,800 10,600 10,000 580 6,148,000
06/08/2019 10,800 0.00 ■■ 0.00 10,800 11,000 10,400 630 6,804,000
05/08/2019 10,800 -0.60 -5.56 11,400 11,000 10,500 510 5,508,000
02/08/2019 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 10 114,000
01/08/2019 11,400 0.10 0.88 11,300 11,400 10,400 590 6,726,000
31/07/2019 11,300 -0.30 -2.65 11,600 11,300 11,100 70 791,000
30/07/2019 11,600 0.00 ■■ 0.00 11,600 11,600 11,100 690 8,004,000
29/07/2019 11,600 -0.40 -3.45 12,000 11,600 11,200 180 2,088,000
25/07/2019 12,000 -0.20 -1.67 12,200 12,000 12,000 390 4,680,000
24/07/2019 12,200 0.20 1.64 12,000 12,400 11,700 400 4,880,000
23/07/2019 12,000 0.00 ■■ 0.00 12,000 12,000 11,600 370 4,440,000
22/07/2019 12,000 -0.10 -0.83 12,100 12,000 11,600 360 4,320,000
19/07/2019 12,100 0.10 0.83 12,000 12,100 11,700 20 242,000
18/07/2019 12,000 0.00 ■■ 0.00 12,000 12,700 12,000 40 480,000
17/07/2019 12,000 -0.50 -4.17 12,500 12,000 12,000 10 120,000
16/07/2019 12,500 -0.20 -1.60 12,700 12,900 12,500 340 4,250,000
15/07/2019 12,700 0.00 ■■ 0.00 12,700 12,700 11,500 1,090 13,843,000
12/07/2019 12,700 0.00 ■■ 0.00 12,700 12,700 11,700 210 2,667,000
11/07/2019 12,700 -0.30 -2.36 13,000 12,800 12,000 620 7,874,000
10/07/2019 13,000 0.00 ■■ 0.00 13,000 13,200 12,800 320 4,160,000
09/07/2019 13,000 -0.50 -3.85 13,500 13,000 12,500 260 3,380,000
08/07/2019 13,500 -0.40 -2.96 13,900 13,700 13,000 140 1,890,000
05/07/2019 13,900 0.20 1.44 13,700 14,000 13,000 370 5,143,000
03/07/2019 13,700 0.90 6.57 12,800 13,700 12,800 60 822,000
02/07/2019 12,800 -0.60 -4.69 13,400 13,700 12,800 30 384,000
28/06/2019 13,400 -0.40 -2.99 13,800 13,500 13,400 40 536,000
27/06/2019 13,800 -0.20 -1.45 14,000 14,200 13,000 510 7,038,000
26/06/2019 14,000 1.00 7.14 13,000 14,000 12,900 2,110 29,540,000
25/06/2019 13,000 -0.50 -3.85 13,500 13,000 12,400 540 7,020,000
24/06/2019 13,500 -1.40 -10.37 14,900 13,800 13,500 160 2,160,000
21/06/2019 14,900 1.30 8.72 13,600 14,900 14,900 10 149,000
20/06/2019 13,600 -0.10 -0.74 13,700 13,800 13,000 40 544,000
19/06/2019 13,700 -0.20 -1.46 13,900 13,700 12,600 350 4,795,000
18/06/2019 13,900 -0.60 -4.32 14,500 14,300 13,100 4,270 59,353,000
13/06/2019 14,500 -0.20 -1.38 14,700 14,500 13,300 450 6,525,000
11/06/2019 14,700 0.30 2.04 14,400 15,200 14,700 560 8,232,000
10/06/2019 14,400 -0.40 -2.78 14,800 14,400 13,500 130 1,872,000
09/06/2019 14,800 0.20 1.35 14,600 14,800 14,000 70 1,036,000
07/06/2019 14,800 0.20 1.35 14,600 14,800 14,000 70 1,036,000
06/06/2019 14,600 0.40 2.74 14,200 14,600 13,500 20 292,000
05/06/2019 14,200 -0.60 -4.23 14,800 14,300 13,400 2,180 30,956,000
04/06/2019 14,200 -0.60 -4.23 14,800 14,300 13,400 2,180 30,956,000
03/06/2019 14,800 -1.20 -8.11 16,000 15,000 14,400 810 11,988,000
02/06/2019 16,000 0.20 1.25 15,800 16,100 15,000 60 960,000
31/05/2019 16,000 0.20 1.25 15,800 16,100 15,000 60 960,000
30/05/2019 15,800 -0.40 -2.53 16,200 15,800 15,800 1,250 19,750,000
29/05/2019 16,200 -0.20 -1.23 16,400 16,200 14,900 300 4,860,000
28/05/2019 16,400 0.10 0.61 16,300 16,500 15,300 230 3,772,000
27/05/2019 16,300 0.80 4.91 15,500 16,300 16,300 10 163,000
26/05/2019 15,500 -0.70 -4.52 16,200 16,800 15,200 450 6,975,000
24/05/2019 15,500 -0.70 -4.52 16,200 16,800 15,200 450 6,975,000
23/05/2019 16,200 -0.70 -4.32 16,900 16,500 15,500 440 7,128,000
22/05/2019 16,900 0.00 ■■ 0.00 16,900 17,000 16,000 90 1,521,000
21/05/2019 16,900 0.00 ■■ 0.00 16,900 17,000 16,000 90 1,521,000
20/05/2019 16,900 -0.20 -1.18 17,100 16,900 16,000 380 6,422,000
19/05/2019 17,100 1.50 8.77 15,600 17,100 14,700 1,050 17,955,000
17/05/2019 17,100 1.50 8.77 15,600 17,100 14,700 1,050 17,955,000
16/05/2019 15,600 0.00 ■■ 0.00 15,600 16,300 15,400 390 6,084,000
15/05/2019 15,600 -0.30 -1.92 15,900 15,800 15,000 390 6,084,000
14/05/2019 15,900 0.00 ■■ 0.00 15,900 15,900 15,300 520 8,268,000
13/05/2019 15,900 -0.50 -3.14 16,400 16,000 15,900 590 9,381,000
12/05/2019 16,400 0.00 ■■ 0.00 16,400 16,400 16,000 300 4,920,000
10/05/2019 16,400 0.00 ■■ 0.00 16,400 16,400 16,000 300 4,920,000
09/05/2019 16,400 -0.40 -2.44 16,800 16,700 16,000 980 16,072,000
08/05/2019 16,800 0.70 4.17 16,100 16,800 16,000 440 7,392,000
07/05/2019 16,100 -0.80 -4.97 16,900 16,800 16,100 2,920 47,012,000
06/05/2019 16,900 -0.10 -0.59 17,000 16,900 16,000 330 5,577,000
05/05/2019 17,000 0.10 0.59 16,900 17,000 16,100 2,190 37,230,000
03/05/2019 17,000 0.10 0.59 16,900 17,000 16,100 2,190 37,230,000
02/05/2019 16,900 0.00 ■■ 0.00 16,900 17,300 16,000 460 7,774,000
01/05/2019 16,900 0.30 1.78 16,600 16,900 15,100 810 13,689,000
30/04/2019 16,900 0.30 1.78 16,600 16,900 15,100 810 13,689,000
29/04/2019 16,900 0.30 1.78 16,600 16,900 15,100 810 13,689,000
28/04/2019 16,900 0.30 1.78 16,600 16,900 15,100 810 13,689,000
26/04/2019 16,900 0.30 1.78 16,600 16,900 15,100 810 13,689,000
25/04/2019 16,600 -0.30 -1.81 16,900 17,800 16,600 230 3,818,000
24/04/2019 16,900 -0.40 -2.37 17,300 16,900 16,300 240 4,056,000
23/04/2019 17,300 -0.50 -2.89 17,800 17,300 17,300 20 346,000
22/04/2019 17,800 0.80 4.49 17,000 17,800 17,800 10 178,000
21/04/2019 17,800 0.80 4.49 17,000 17,800 17,800 10 178,000
19/04/2019 17,800 0.80 4.49 17,000 17,800 17,800 10 178,000
18/04/2019 17,000 0.00 ■■ 0.00 17,000 17,200 16,400 530 9,010,000
17/04/2019 17,000 0.00 ■■ 0.00 17,000 17,200 16,400 530 9,010,000
16/04/2019 17,000 -0.40 -2.35 17,400 18,200 17,000 340 5,780,000
15/04/2019 17,400 0.90 5.17 16,500 17,400 16,800 130 2,262,000
14/04/2019 17,400 0.90 5.17 16,500 17,400 16,800 130 2,262,000
12/04/2019 17,400 0.90 5.17 16,500 17,400 16,800 130 2,262,000
11/04/2019 16,500 0.00 ■■ 0.00 16,500 16,900 16,500 1,600 26,400,000
10/04/2019 16,500 -0.40 -2.42 16,900 16,500 16,300 1,000 16,500,000
09/04/2019 16,900 -0.30 -1.78 17,200 17,000 16,900 390 6,591,000
08/04/2019 17,200 -0.30 -1.74 17,500 17,200 17,000 410 7,052,000
07/04/2019 17,500 -0.80 -4.57 18,300 18,500 16,900 1,320 23,100,000
05/04/2019 17,500 -0.80 -4.57 18,300 18,500 16,900 1,320 23,100,000
04/04/2019 18,300 0.00 ■■ 0.00 18,300 18,300 17,200 230 4,209,000
03/04/2019 18,300 0.10 0.55 18,200 18,300 17,000 1,460 26,718,000
02/04/2019 18,200 0.50 2.75 17,700 18,200 17,000 1,270 23,114,000
01/04/2019 17,700 -1.10 -6.21 18,800 19,100 17,500 1,950 34,515,000
28/03/2019 18,800 0.00 ■■ 0.00 18,800 19,500 18,400 370 6,956,000
27/03/2019 18,800 0.40 2.13 18,400 19,000 18,200 3,400 63,920,000
26/03/2019 18,400 -0.10 -0.54 18,500 18,600 17,900 1,740 32,016,000
25/03/2019 18,500 0.00 ■■ 0.00 18,500 19,500 18,000 1,070 19,795,000
22/03/2019 18,500 0.40 2.16 18,100 18,600 18,100 2,190 40,515,000
21/03/2019 18,100 0.00 ■■ 0.00 18,100 19,900 18,000 4,410 79,821,000
20/03/2019 18,100 0.00 ■■ 0.00 18,100 18,100 17,300 4,730 85,613,000
19/03/2019 18,100 0.00 ■■ 0.00 18,100 18,200 17,800 920 16,652,000
18/03/2019 18,100 0.80 4.42 17,300 19,000 17,300 3,680 66,608,000
15/03/2019 17,300 -0.20 -1.16 17,500 17,800 17,000 3,530 61,069,000
14/03/2019 17,500 1.00 5.71 16,500 17,800 16,100 190 3,325,000
13/03/2019 16,500 -0.50 -3.03 17,000 18,000 16,200 950 15,675,000
12/03/2019 17,000 0.20 1.18 16,800 17,000 16,100 1,140 19,380,000
11/03/2019 16,800 -0.20 -1.19 17,000 17,000 16,200 280 4,704,000
08/03/2019 16,100 -1.40 -8.70 17,500 17,400 16,100 20 322,000
07/03/2019 16,800 0.30 1.79 16,500 16,800 16,800 10 168,000
06/03/2019 16,500 -1.00 -6.06 17,500 17,600 16,100 870 14,355,000
05/03/2019 17,500 0.60 3.43 16,900 17,800 16,200 2,680 46,900,000
04/03/2019 16,900 1.40 8.28 15,500 17,000 15,600 2,830 47,827,000
01/03/2019 15,500 -0.50 -3.23 16,000 16,000 15,000 1,780 27,590,000
28/02/2019 16,000 0.00 ■■ 0.00 16,000 16,800 15,000 90 1,440,000
27/02/2019 16,000 -0.60 -3.75 16,600 16,600 15,000 1,240 19,840,000
26/02/2019 16,600 0.60 3.61 16,000 16,800 15,500 50 830,000
25/02/2019 16,000 1.20 7.50 14,800 16,200 15,500 90 1,440,000
22/02/2019 14,800 -1.10 -7.43 15,900 15,900 14,800 1,630 24,124,000
21/02/2019 16,000 0.00 ■■ 0.00 16,000 16,000 15,800 30 480,000
18/02/2019 17,100 1.00 5.85 16,100 17,700 16,800 40 684,000
15/02/2019 16,100 0.90 5.59 15,200 16,200 15,800 1,010 16,261,000
14/02/2019 15,200 -1.10 -7.24 16,300 16,300 15,200 600 9,120,000
13/02/2019 16,400 -0.10 -0.61 16,500 16,900 16,000 230 3,772,000
12/02/2019 17,000 -0.90 -5.29 17,900 17,800 17,000 340 5,780,000
11/02/2019 17,900 0.10 0.56 17,800 17,900 16,300 70 1,253,000
01/02/2019 17,800 0.90 5.06 16,900 17,800 17,500 40 712,000
31/01/2019 16,900 0.70 4.14 16,200 17,800 16,000 350 5,915,000
30/01/2019 16,200 -1.40 -8.64 17,600 17,100 16,200 570 9,234,000
29/01/2019 17,600 0.20 1.14 17,400 17,900 16,600 220 3,872,000
28/01/2019 17,400 -0.20 -1.15 17,600 17,900 17,000 750 13,050,000
25/01/2019 17,600 -0.60 -3.41 18,200 18,600 17,600 390 6,864,000
24/01/2019 18,200 0.50 2.75 17,700 18,200 18,100 320,000 5,824,000,000
23/01/2019 17,700 0.40 2.26 17,300 17,800 17,700 60,000 1,062,000,000
22/01/2019 17,300 0.40 2.31 16,900 17,400 16,900 720,000 12,456,000,000
21/01/2019 16,900 0.10 0.59 16,800 18,400 16,900 1,310,000 22,139,000,000
19/01/2019 16,800 -0.20 -1.19 17,000 17,300 16,800 2,340,000 39,312,000,000
02/01/2019 18,100 0.40 2.21 17,700 19,400 17,700 13,900 251,590,000
28/12/2018 17,700 -0.20 -1.13 17,900 18,500 17,000 17,700 313,290,000
27/12/2018 17,900 0.10 0.56 17,800 17,900 17,000 5,300 94,870,000
26/12/2018 17,800 0.00 ■■ 0.00 17,800 19,000 17,800 44,600 793,880,000
25/12/2018 17,800 0.00 ■■ 0.00 17,800 19,500 16,200 46,500 827,700,000
24/12/2018 17,800 1.60 8.99 16,200 17,800 17,800 10,100 179,780,000
21/12/2018 16,200 1.40 8.64 14,800 16,200 16,200 13,700 221,940,000
20/12/2018 14,800 1.30 8.78 13,500 14,800 13,900 17,200 254,560,000
19/12/2018 13,500 1.20 8.89 12,300 13,500 13,400 12,400 167,400,000
18/12/2018 12,300 1.10 8.94 11,200 12,300 11,300 15,500 190,650,000
17/12/2018 11,200 0.70 6.25 10,500 11,200 10,600 1,200 13,440,000
14/12/2018 10,500 -0.50 -4.76 11,000 11,800 10,500 18,100 190,050,000
13/12/2018 11,000 -0.30 -2.73 11,300 11,500 10,200 34,200 376,200,000
12/12/2018 11,300 0.50 4.42 10,800 11,300 11,000 1,400 15,820,000
11/12/2018 10,800 -0.10 -0.93 10,900 11,500 10,800 10,400 112,320,000
10/12/2018 10,900 -1.00 -9.17 11,900 11,900 10,800 30,300 330,270,000
07/12/2018 11,900 -0.80 -6.72 12,700 12,300 11,900 27,800 330,820,000
06/12/2018 12,700 0.00 ■■ 0.00 12,700 12,900 12,000 6,600 83,820,000
05/12/2018 12,700 -0.20 -1.57 12,900 12,900 12,200 16,300 207,010,000
04/12/2018 12,900 -0.60 -4.65 13,500 13,700 12,900 17,200 221,880,000
03/12/2018 13,500 0.30 2.22 13,200 13,500 12,900 2,200 29,700,000
30/11/2018 13,100 -0.10 -0.76 13,200 13,500 13,100 12,500 163,750,000
29/11/2018 13,200 -0.30 -2.27 13,500 13,300 13,200 2,800 36,960,000
28/11/2018 13,500 -0.30 -2.22 13,800 13,600 13,300 16,100 217,350,000
27/11/2018 13,800 0.10 0.72 13,700 13,900 13,400 22,000 303,600,000
26/11/2018 13,700 0.40 2.92 13,300 13,700 13,100 31,100 426,070,000
23/11/2018 13,300 0.10 0.75 13,200 13,300 13,100 11,600 154,280,000
22/11/2018 13,200 -0.10 -0.76 13,300 13,600 12,900 14,100 186,120,000
21/11/2018 13,300 0.00 ■■ 0.00 13,300 13,400 13,000 11,700 155,610,000
20/11/2018 13,300 -0.30 -2.26 13,600 13,800 13,000 12,400 164,920,000
19/11/2018 13,600 0.00 ■■ 0.00 13,600 14,100 13,100 25,900 352,240,000
16/11/2018 13,600 0.30 2.21 13,300 14,000 12,800 25,800 350,880,000
15/11/2018 13,300 -0.60 -4.51 13,900 13,900 12,600 40,100 533,330,000
14/11/2018 13,900 0.20 1.44 13,700 14,500 13,700 37,900 526,810,000
13/11/2018 13,700 0.90 6.57 12,800 13,800 13,300 44,800 613,760,000
12/11/2018 12,800 1.10 8.59 11,700 12,800 12,300 105,000 1,344,000,000
09/11/2018 11,700 1.00 8.55 10,700 11,700 10,700 38,100 445,770,000
08/11/2018 10,700 0.50 4.67 10,200 10,700 9,800 19,300 206,510,000
07/11/2018 10,200 0.00 ■■ 0.00 10,200 10,200 9,800 38,300 390,660,000
06/11/2018 10,200 0.10 0.98 10,100 10,300 9,500 44,600 454,920,000
05/11/2018 10,100 0.00 ■■ 0.00 10,100 11,100 9,900 192,700 1,946,270,000
02/11/2018 10,100 0.90 8.91 9,200 10,100 10,100 79,100 798,910,000
01/11/2018 9,200 0.80 8.70 8,400 9,200 9,200 35,000 322,000,000
31/10/2018 8,400 0.70 8.33 7,700 8,400 8,400 17,800 149,520,000
30/10/2018 7,700 0.70 9.09 7,000 7,700 7,700 34,500 265,650,000
29/10/2018 7,000 0.60 8.57 6,400 7,000 6,900 17,200 120,400,000
26/10/2018 6,400 0.50 7.81 5,900 6,400 6,200 32,900 210,560,000
25/10/2018 5,900 0.40 6.78 5,500 5,900 5,500 27,600 162,840,000
24/10/2018 5,500 0.10 1.82 5,400 5,600 5,400 38,600 212,300,000
23/10/2018 5,400 -0.10 -1.85 5,500 5,400 5,300 22,400 120,960,000
22/10/2018 5,500 0.10 1.82 5,400 5,500 5,300 10,900 59,950,000
19/10/2018 5,400 -0.10 -1.85 5,500 5,500 5,400 8,400 45,360,000
18/10/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 11,600 63,800,000
17/10/2018 5,500 0.40 7.27 5,100 5,500 5,100 59,000 324,500,000
16/10/2018 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 11,600 59,160,000
15/10/2018 5,100 0.20 3.92 4,900 5,100 4,900 28,300 144,330,000
12/10/2018 4,900 -0.10 -2.04 5,000 5,000 4,800 40,000 196,000,000
11/10/2018 5,000 -0.30 -6.00 5,300 5,300 5,000 56,300 281,500,000
10/10/2018 5,300 0.40 7.55 4,900 5,300 4,900 141,800 751,540,000
09/10/2018 4,900 0.30 6.12 4,600 4,900 4,600 29,300 143,570,000
08/10/2018 4,600 0.20 4.35 4,400 4,600 4,500 4,400 20,240,000
05/10/2018 4,400 -0.20 -4.55 4,600 4,500 4,400 21,800 95,920,000
04/10/2018 4,600 0.10 2.17 4,500 4,600 4,500 11,200 51,520,000
03/10/2018 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 33,100 148,950,000
02/10/2018 4,500 0.10 2.22 4,400 4,600 4,300 54,700 246,150,000
01/10/2018 4,400 0.10 2.27 4,300 4,400 4,200 67,800 298,320,000
28/09/2018 4,300 0.10 2.33 4,200 4,300 4,100 47,500 204,250,000
27/09/2018 4,200 -0.30 -7.14 4,500 4,600 4,200 104,900 440,580,000
26/09/2018 4,500 -0.10 -2.22 4,600 4,600 4,400 89,200 401,400,000
25/09/2018 4,600 -0.10 -2.17 4,700 4,600 4,500 33,300 153,180,000
24/09/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 48,200 226,540,000
21/09/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 50,700 238,290,000
20/09/2018 4,700 0.40 8.51 4,300 4,700 4,200 71,500 336,050,000
19/09/2018 4,300 0.00 ■■ 0.00 4,300 4,600 4,300 33,300 143,190,000
18/09/2018 4,300 -0.10 -2.33 4,400 4,400 4,200 39,000 167,700,000
17/09/2018 4,400 -0.10 -2.27 4,500 4,600 4,100 28,400 124,960,000
14/09/2018 4,500 -0.30 -6.67 4,800 4,800 4,400 74,500 335,250,000
13/09/2018 4,800 -0.40 -8.33 5,200 5,000 4,700 23,300 111,840,000
12/09/2018 5,200 0.40 7.69 4,800 5,200 4,900 57,900 301,080,000
11/09/2018 4,800 0.40 8.33 4,400 4,800 4,400 47,700 228,960,000
10/09/2018 4,400 0.20 4.55 4,200 4,600 4,200 42,100 185,240,000
07/09/2018 4,200 0.20 4.76 4,000 4,300 3,800 38,600 162,120,000
06/09/2018 4,000 -0.30 -7.50 4,300 4,300 4,000 25,000 100,000,000
05/09/2018 4,300 -0.10 -2.33 4,400 4,500 4,300 18,900 81,270,000
04/09/2018 4,400 0.20 4.55 4,200 4,400 4,100 22,900 100,760,000
31/08/2018 4,200 -0.10 -2.38 4,300 4,400 4,200 17,000 71,400,000
30/08/2018 4,300 -0.20 -4.65 4,500 4,600 4,200 32,400 139,320,000
29/08/2018 4,500 0.30 6.67 4,200 4,600 4,200 66,800 300,600,000
28/08/2018 4,200 0.30 7.14 3,800 4,200 3,900 47,600 199,920,000
27/08/2018 3,900 0.10 2.56 3,800 4,000 3,800 10,600 41,340,000
24/08/2018 3,800 -0.10 -2.63 3,900 4,100 3,800 24,800 94,240,000
23/08/2018 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 19,300 75,270,000
22/08/2018 3,900 -0.20 -5.13 4,100 4,300 3,900 35,900 140,010,000
21/08/2018 4,100 0.20 4.88 3,900 4,100 3,800 19,400 79,540,000
20/08/2018 3,900 0.20 5.13 3,700 4,000 3,700 17,600 68,640,000
17/08/2018 3,700 -0.30 -8.11 4,000 4,100 3,700 31,500 116,550,000
16/08/2018 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 16,800 67,200,000
15/08/2018 4,000 -0.10 -2.50 4,100 4,100 4,000 11,300 45,200,000
14/08/2018 4,100 0.00 ■■ 0.00 4,100 4,300 4,000 29,200 119,720,000
13/08/2018 4,100 0.20 4.88 3,900 4,200 3,800 36,200 148,420,000
10/08/2018 3,900 -0.10 -2.56 4,000 4,100 3,800 22,800 88,920,000
09/08/2018 4,000 -0.10 -2.50 4,100 4,200 3,900 26,200 104,800,000
08/08/2018 4,100 0.10 2.44 4,000 4,100 3,800 31,000 127,100,000
07/08/2018 4,000 -0.40 -10.00 4,400 4,500 4,000 32,800 131,200,000
06/08/2018 4,400 0.00 ■■ 0.00 4,400 4,800 4,300 46,300 203,720,000
03/08/2018 4,400 0.20 4.55 4,200 4,500 4,200 37,700 165,880,000
02/08/2018 4,200 0.30 7.14 3,900 4,200 4,000 64,900 272,580,000
01/08/2018 3,900 0.30 7.69 3,600 3,900 3,600 36,100 140,790,000
31/07/2018 3,600 0.30 8.33 3,300 3,600 3,300 37,500 135,000,000
30/07/2018 3,300 0.10 3.03 3,200 3,500 3,200 34,400 113,520,000
27/07/2018 3,200 -0.30 -9.38 3,500 3,500 3,200 35,600 113,920,000
26/07/2018 3,500 -0.30 -8.57 3,800 3,800 3,500 60,300 211,050,000
25/07/2018 3,800 -0.20 -5.26 4,000 4,200 3,800 36,200 137,560,000
24/07/2018 4,000 -0.30 -7.50 4,300 4,300 4,000 23,700 94,800,000
23/07/2018 4,300 0.10 2.33 4,200 4,400 4,100 23,700 101,910,000
20/07/2018 4,200 -0.10 -2.38 4,300 4,300 4,100 20,400 85,680,000
19/07/2018 4,300 0.00 ■■ 0.00 4,300 4,300 4,000 27,000 116,100,000
18/07/2018 4,300 -0.20 -4.65 4,500 4,800 4,100 42,700 183,610,000
17/07/2018 4,500 -0.30 -6.67 4,800 4,700 4,400 55,200 248,400,000
16/07/2018 4,800 -0.20 -4.17 5,000 5,100 4,700 37,000 177,600,000
13/07/2018 5,000 0.30 6.00 4,700 5,100 4,600 95,800 479,000,000
12/07/2018 4,700 0.40 8.51 4,300 4,700 4,300 74,600 350,620,000
11/07/2018 4,300 -0.10 -2.33 4,400 4,300 4,100 37,700 162,110,000
10/07/2018 4,400 0.00 ■■ 0.00 4,400 4,700 4,300 31,900 140,360,000
09/07/2018 4,400 -0.40 -9.09 4,800 4,800 4,400 67,800 298,320,000
06/07/2018 4,800 -0.40 -8.33 5,200 5,000 4,700 102,600 492,480,000
05/07/2018 5,200 -0.50 -9.62 5,700 5,200 5,200 82,300 427,960,000
04/07/2018 5,700 -0.60 -10.53 6,300 5,700 5,700 41,900 238,830,000
03/07/2018 6,300 -0.60 -9.52 6,900 6,800 6,300 63,700 401,310,000
02/07/2018 7,100 -0.50 -7.04 7,600 7,700 7,100 73,700 523,270,000
29/06/2018 7,600 0.20 2.63 7,400 7,600 7,300 88,100 669,560,000
28/06/2018 7,400 -0.10 -1.35 7,500 7,600 7,300 53,500 395,900,000
27/06/2018 7,500 -0.10 -1.33 7,600 7,700 7,500 45,500 341,250,000
26/06/2018 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 40,700 309,320,000
25/06/2018 7,600 0.00 ■■ 0.00 7,600 7,900 7,500 59,400 451,440,000
22/06/2018 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 49,700 377,720,000
21/06/2018 7,600 0.10 1.32 7,500 7,800 7,400 57,800 439,280,000
20/06/2018 7,500 -0.40 -5.33 7,900 7,800 7,400 157,600 1,182,000,000
19/06/2018 7,900 -0.70 -8.86 8,600 8,400 7,900 111,400 880,060,000
18/06/2018 8,600 -0.30 -3.49 8,900 9,100 8,500 66,500 571,900,000
15/06/2018 8,900 -0.20 -2.25 9,100 9,300 8,900 67,200 598,080,000
14/06/2018 9,100 -0.50 -5.49 9,600 9,700 9,000 179,500 1,633,450,000
13/06/2018 9,600 -0.20 -2.08 9,800 9,900 9,100 45,100 432,960,000
12/06/2018 9,800 -0.10 -1.02 9,900 10,300 9,600 119,000 1,166,200,000
11/06/2018 9,900 -0.20 -2.02 10,100 10,800 9,900 191,500 1,895,850,000
08/06/2018 10,100 0.30 2.97 9,800 10,400 9,700 138,000 1,393,800,000
07/06/2018 9,800 0.00 ■■ 0.00 9,800 9,800 9,000 77,900 763,420,000
06/06/2018 9,800 -0.60 -6.12 10,400 10,400 9,600 151,500 1,484,700,000
05/06/2018 10,400 -0.20 -1.92 10,600 10,700 10,200 82,700 860,080,000
04/06/2018 10,600 -0.20 -1.89 10,800 11,100 10,500 104,500 1,107,700,000
01/06/2018 10,800 0.70 6.48 10,100 11,100 10,000 228,400 2,466,720,000
31/05/2018 10,100 -0.10 -0.99 10,200 10,300 10,100 50,300 508,030,000
30/05/2018 10,200 0.00 ■■ 0.00 10,200 10,300 9,900 81,700 833,340,000
29/05/2018 10,200 -0.40 -3.92 10,600 10,600 10,200 197,300 2,012,460,000
28/05/2018 10,600 0.00 ■■ 0.00 10,600 11,000 10,400 109,200 1,157,520,000
25/05/2018 10,600 0.00 ■■ 0.00 10,600 10,900 10,600 82,000 869,200,000
24/05/2018 10,600 0.30 2.83 10,300 10,600 10,300 76,400 809,840,000
23/05/2018 10,300 -0.30 -2.91 10,600 10,700 10,300 116,400 1,198,920,000
22/05/2018 10,600 -0.20 -1.89 10,800 11,000 10,200 143,100 1,516,860,000
21/05/2018 10,800 0.50 4.63 10,300 11,200 10,300 240,900 2,601,720,000
18/05/2018 10,300 0.00 ■■ 0.00 10,300 10,400 10,100 86,500 890,950,000
17/05/2018 10,300 0.10 0.97 10,200 10,400 10,100 66,000 679,800,000
16/05/2018 10,200 0.10 0.98 10,100 10,400 10,000 91,600 934,320,000
15/05/2018 10,100 -0.40 -3.96 10,500 10,500 10,100 130,600 1,319,060,000
14/05/2018 10,500 0.20 1.90 10,300 10,800 10,300 119,100 1,250,550,000
11/05/2018 10,300 0.10 0.97 10,200 10,300 9,300 187,600 1,932,280,000
10/05/2018 10,200 0.50 4.90 9,700 10,600 9,700 211,500 2,157,300,000
09/05/2018 9,700 0.80 8.25 8,900 9,700 9,200 127,800 1,239,660,000
08/05/2018 8,900 0.80 8.99 8,100 8,900 8,200 201,300 1,791,570,000
07/05/2018 8,100 0.70 8.64 7,400 8,100 7,400 130,600 1,057,860,000
04/05/2018 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 25,300 187,220,000
03/05/2018 7,400 0.00 ■■ 0.00 7,400 7,400 7,100 38,800 287,120,000
02/05/2018 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 35,600 263,440,000
27/04/2018 7,400 0.20 2.70 7,200 7,400 7,100 66,800 494,320,000
26/04/2018 7,200 -0.20 -2.78 7,400 7,500 7,200 19,600 141,120,000
24/04/2018 7,400 -0.10 -1.35 7,500 7,500 7,300 20,200 149,480,000
23/04/2018 7,500 0.10 1.33 7,400 7,500 7,400 18,400 138,000,000
20/04/2018 7,400 0.20 2.70 7,200 7,400 7,200 17,400 128,760,000
19/04/2018 7,200 -0.10 -1.39 7,300 7,300 7,200 16,500 118,800,000
18/04/2018 7,300 0.10 1.37 7,200 7,300 7,200 18,100 132,130,000
13/04/2018 7,300 -0.10 -1.37 7,400 7,400 7,300 24,500 178,850,000
12/04/2018 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 25,700 190,180,000
11/04/2018 7,400 -0.10 -1.35 7,500 7,600 7,300 19,800 146,520,000
10/04/2018 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 21,600 162,000,000
09/04/2018 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 25,100 188,250,000
06/04/2018 7,500 -0.10 -1.33 7,600 7,600 7,500 29,100 218,250,000
05/04/2018 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 22,100 167,960,000
04/04/2018 7,600 0.10 1.32 7,500 7,600 7,500 26,500 201,400,000
03/04/2018 7,500 0.10 1.33 7,400 7,600 7,400 23,600 177,000,000
02/04/2018 7,400 -0.20 -2.70 7,600 7,600 7,400 28,300 209,420,000
30/03/2018 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 26,600 202,160,000
29/03/2018 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 24,300 184,680,000
28/03/2018 7,600 0.10 1.32 7,500 7,700 7,400 32,200 244,720,000
27/03/2018 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 23,600 177,000,000
26/03/2018 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 11,400 85,500,000
23/03/2018 7,500 0.00 ■■ 0.00 7,500 7,500 7,300 23,000 172,500,000
22/03/2018 7,500 0.10 1.33 7,400 7,500 7,400 21,900 164,250,000
21/03/2018 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 21,200 156,880,000
20/03/2018 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 23,400 173,160,000
19/03/2018 7,400 0.10 1.35 7,300 7,500 7,200 39,800 294,520,000
16/03/2018 7,300 -0.10 -1.37 7,400 7,400 7,300 21,300 155,490,000
15/03/2018 7,400 0.10 1.35 7,300 7,500 7,300 26,300 194,620,000
14/03/2018 7,300 -0.10 -1.37 7,400 7,400 7,300 37,900 276,670,000
13/03/2018 7,400 -0.10 -1.35 7,500 7,500 7,300 27,700 204,980,000
12/03/2018 7,500 0.10 1.33 7,400 7,600 7,300 43,200 324,000,000
09/03/2018 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 31,000 229,400,000
08/03/2018 7,400 0.20 2.70 7,200 7,500 7,200 33,200 245,680,000
07/03/2018 7,200 -0.20 -2.78 7,400 7,500 7,200 62,500 450,000,000
06/03/2018 7,400 0.00 ■■ 0.00 7,400 7,400 7,100 64,500 477,300,000
05/03/2018 7,400 -0.10 -1.35 7,500 7,600 7,400 37,300 276,020,000
02/03/2018 7,500 -0.10 -1.33 7,600 7,600 7,300 47,900 359,250,000
01/03/2018 7,600 0.10 1.32 7,500 7,700 7,200 106,500 809,400,000
28/02/2018 7,500 0.10 1.33 7,400 7,500 7,300 42,400 318,000,000
27/02/2018 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 42,700 315,980,000
26/02/2018 7,400 -0.10 -1.35 7,500 7,500 7,400 40,600 300,440,000
23/02/2018 7,400 -0.10 -1.35 7,500 7,500 7,400 7,100 52,540,000
22/02/2018 7,500 0.00 ■■ 0.00 7,500 7,700 7,400 53,900 404,250,000
21/02/2018 7,500 0.20 2.67 7,300 7,600 7,300 55,900 419,250,000
13/02/2018 7,300 0.00 ■■ 0.00 7,300 7,400 7,100 59,900 437,270,000
12/02/2018 7,300 0.20 2.74 7,100 7,400 7,100 70,000 511,000,000
09/02/2018 7,100 0.20 2.82 6,900 7,200 6,600 64,300 456,530,000
08/02/2018 6,900 0.10 1.45 6,800 7,000 6,800 39,900 275,310,000
07/02/2018 6,800 0.10 1.47 6,700 7,300 6,700 102,700 698,360,000
06/02/2018 6,700 -0.70 -10.45 7,400 7,000 6,700 75,500 505,850,000
05/02/2018 7,400 -0.20 -2.70 7,600 7,600 7,400 104,900 776,260,000
02/02/2018 7,600 0.30 3.95 7,300 7,600 7,100 128,500 976,600,000
01/02/2018 7,300 0.60 8.22 6,700 7,300 6,600 101,300 739,490,000
31/01/2018 6,700 0.10 1.49 6,600 6,800 6,500 38,400 257,280,000
30/01/2018 6,600 0.10 1.52 6,500 6,700 5,900 33,900 223,740,000
29/01/2018 6,500 -0.50 -7.69 7,000 7,100 6,500 75,200 488,800,000
26/01/2018 7,000 -0.70 -10.00 7,700 7,600 7,000 135,600 949,200,000
25/01/2018 7,700 -0.20 -2.60 7,900 8,000 7,600 56,900 438,130,000
24/01/2018 7,900 0.10 1.27 7,300 8,100 7,800 102,500 809,750,000
23/01/2018 7,800 0.50 6.41 7,300 8,000 7,100 167,100 1,303,380,000
22/01/2018 7,300 0.10 1.37 7,200 7,400 7,100 42,900 313,170,000
19/01/2018 7,200 -0.30 -4.17 7,500 7,600 7,200 65,900 474,480,000
18/01/2018 7,500 0.30 4.00 7,200 7,500 7,100 39,500 296,250,000
17/01/2018 7,200 -0.10 -1.39 7,300 7,500 7,100 47,800 344,160,000
16/01/2018 7,300 0.20 2.74 7,100 7,300 7,000 45,500 332,150,000
15/01/2018 7,100 -0.20 -2.82 7,300 7,400 7,100 59,600 423,160,000
12/01/2018 7,300 -0.20 -2.74 7,500 7,600 7,300 52,100 380,330,000
11/01/2018 7,500 0.40 5.33 7,100 7,500 7,000 46,200 346,500,000
10/01/2018 7,100 0.00 ■■ 0.00 7,100 7,200 6,900 35,900 254,890,000
09/01/2018 7,100 -0.20 -2.82 7,300 7,300 7,000 47,300 335,830,000
08/01/2018 7,300 0.00 ■■ 0.00 7,300 7,500 7,300 44,700 326,310,000
05/01/2018 7,300 -0.10 -1.37 7,400 7,500 7,100 70,400 513,920,000
04/01/2018 7,400 -0.20 -2.63 7,600 7,600 7,300 34,500 255,300,000
03/01/2018 7,600 0.10 1.33 7,500 7,700 7,500 31,500 239,400,000
02/01/2018 7,500 0.00 ■■ 0.00 7,600 7,800 7,400 59,300 444,750,000
29/12/2017 7,500 0.10 1.35 7,400 7,700 7,300 54,000 405,000,000
28/12/2017 7,400 0.00 ■■ 0.00 7,000 7,500 7,000 36,600 270,840,000
27/12/2017 7,400 0.00 ■■ 0.00 7,500 7,500 7,100 68,000 503,200,000
26/12/2017 7,400 -0.60 -7.50 7,800 8,000 7,400 60,800 449,920,000
25/12/2017 8,000 0.50 6.67 7,500 8,100 7,500 102,220 817,760,000
22/12/2017 7,500 -0.30 -3.85 7,800 7,800 7,200 54,900 411,750,000
21/12/2017 7,800 0.40 5.41 7,600 7,800 7,300 63,400 494,520,000
20/12/2017 7,400 0.30 4.23 7,200 7,600 6,900 42,100 311,540,000
19/12/2017 7,100 -0.40 -5.33 7,700 7,700 6,800 51,900 368,490,000
18/12/2017 7,500 0.00 ■■ 0.00 7,500 7,900 7,200 62,000 465,000,000
15/12/2017 7,500 0.20 2.74 7,300 7,600 6,900 52,400 393,000,000
14/12/2017 7,300 0.30 4.29 6,900 7,300 6,900 57,100 416,830,000
13/12/2017 7,000 -0.20 -2.78 7,100 7,300 6,800 46,900 328,300,000
12/12/2017 7,200 0.00 ■■ 0.00 7,100 7,200 6,500 43,300 311,760,000
11/12/2017 7,200 -0.10 -1.37 7,000 7,200 6,800 31,000 223,200,000
08/12/2017 7,300 0.30 4.29 7,000 7,300 7,000 33,220 242,506,000
07/12/2017 7,000 0.30 4.48 6,700 7,000 6,500 38,900 272,300,000
06/12/2017 6,700 0.00 ■■ 0.00 6,400 7,000 6,400 52,700 353,090,000
05/12/2017 6,700 0.10 1.52 6,600 6,900 6,600 38,500 257,950,000
04/12/2017 6,600 -0.20 -2.94 6,700 6,700 6,600 92,300 609,180,000
01/12/2017 6,800 0.00 ■■ 0.00 6,700 7,000 6,700 69,300 471,240,000
30/11/2017 6,800 -0.20 -2.86 7,000 7,000 6,700 68,800 467,840,000
29/11/2017 7,000 0.40 6.06 6,600 7,000 6,500 81,500 570,500,000
28/11/2017 6,600 0.30 4.76 6,300 6,700 6,000 56,700 374,220,000
27/11/2017 6,300 -0.70 -10.00 7,000 7,100 6,300 182,720 1,151,136,000
24/11/2017 7,000 0.20 2.94 7,400 7,400 6,500 126,400 884,800,000
23/11/2017 6,800 0.50 7.94 6,300 6,900 6,200 124,000 843,200,000
22/11/2017 6,300 0.50 8.62 6,300 6,300 6,200 41,600 262,080,000
21/11/2017 5,800 0.50 9.43 5,400 5,800 5,400 40,800 236,640,000
20/11/2017 5,300 0.10 1.92 5,400 5,400 5,100 16,700 88,510,000
17/11/2017 5,200 -0.10 -1.89 5,400 5,500 5,100 32,200 167,440,000
16/11/2017 5,300 0.20 3.92 5,200 5,400 5,100 27,900 147,870,000
15/11/2017 5,100 -0.30 -5.56 5,500 5,500 5,100 36,800 187,680,000
14/11/2017 5,400 0.10 1.89 5,300 5,400 5,300 18,800 101,520,000
13/11/2017 5,300 -0.20 -3.64 5,400 5,500 5,300 40,300 213,590,000
10/11/2017 5,500 0.20 3.77 5,300 5,500 5,300 29,100 160,050,000
09/11/2017 5,300 0.00 ■■ 0.00 5,000 5,300 4,800 21,400 113,420,000
08/11/2017 5,300 0.00 ■■ 0.00 5,000 5,300 4,900 19,000 100,700,000
07/11/2017 5,300 0.30 6.00 5,200 5,300 5,100 23,500 124,550,000
06/11/2017 5,000 0.00 ■■ 0.00 5,000 5,200 5,000 30,900 154,500,000
03/11/2017 5,000 0.20 4.17 5,100 5,200 4,800 48,900 244,500,000
02/11/2017 4,800 -0.20 -4.00 5,000 5,400 4,800 31,400 150,720,000
01/11/2017 5,000 -0.10 -1.96 5,200 5,200 5,000 35,600 178,000,000
31/10/2017 5,100 0.00 ■■ 0.00 5,300 5,600 5,000 34,100 173,910,000
30/10/2017 5,100 0.00 ■■ 0.00 5,200 5,300 5,100 30,600 156,060,000
27/10/2017 5,100 -0.20 -3.77 5,300 5,300 5,000 23,300 118,830,000
26/10/2017 5,300 0.00 ■■ 0.00 5,000 5,300 5,000 16,200 85,860,000
25/10/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 18,000 95,400,000
24/10/2017 5,300 0.40 8.16 5,200 5,300 4,900 28,500 151,050,000
23/10/2017 4,900 -0.30 -5.77 5,300 5,300 4,900 23,500 115,150,000
20/10/2017 5,200 -0.20 -3.70 5,400 5,400 5,200 22,900 119,080,000
19/10/2017 5,400 0.10 1.89 5,300 5,400 5,100 19,000 102,600,000
18/10/2017 5,300 0.40 8.16 5,000 5,300 4,900 29,200 154,760,000
17/10/2017 4,900 -0.30 -5.77 5,000 5,300 4,700 19,600 96,040,000
16/10/2017 5,200 -0.20 -3.70 5,300 5,300 5,200 5,500 28,600,000
13/10/2017 5,400 0.20 3.85 5,200 5,400 4,900 23,500 126,900,000
12/10/2017 5,200 0.40 8.33 4,800 5,200 4,600 18,800 97,760,000
11/10/2017 4,800 -0.50 -9.43 5,400 5,400 4,800 30,000 144,000,000
10/10/2017 5,300 0.00 ■■ 0.00 5,400 5,500 5,300 15,500 82,150,000
09/10/2017 5,300 0.30 6.00 5,000 5,300 5,000 24,200 128,260,000
06/10/2017 5,000 0.20 4.17 4,900 5,200 4,900 57,200 286,000,000
05/10/2017 4,800 0.00 ■■ 0.00 4,900 5,100 4,800 31,700 152,160,000
04/10/2017 4,800 0.10 2.13 4,800 4,900 4,700 15,000 72,000,000
03/10/2017 4,700 -0.20 -4.08 4,600 4,900 4,500 49,500 232,650,000
02/10/2017 4,900 -0.30 -5.77 4,700 5,400 4,700 27,500 134,750,000
29/09/2017 5,200 0.00 ■■ 0.00 5,200 5,400 5,100 34,300 178,360,000
28/09/2017 5,200 0.20 4.00 5,000 5,300 5,000 26,012 135,262,400
27/09/2017 5,000 -0.50 -9.09 5,500 5,600 5,000 45,500 227,500,000
26/09/2017 5,500 0.00 ■■ 0.00 5,500 5,700 5,500 18,600 102,300,000
25/09/2017 5,500 -0.30 -5.17 5,600 5,700 5,500 17,900 98,450,000
22/09/2017 5,800 -0.40 -6.45 6,200 6,200 5,800 16,700 96,860,000
21/09/2017 6,200 0.10 1.64 6,000 6,200 6,000 32,900 203,980,000
20/09/2017 6,100 0.50 8.93 5,600 6,100 5,600 76,600 467,260,000
19/09/2017 5,600 -0.30 -5.08 5,800 5,800 5,400 26,510 148,456,000
18/09/2017 5,900 0.10 1.72 5,800 6,100 5,800 75,200 443,680,000
15/09/2017 5,800 -0.20 -3.33 6,100 6,100 5,700 124,000 719,200,000
14/09/2017 6,000 0.30 5.26 6,000 6,100 5,700 56,020 336,120,000
13/09/2017 5,700 -0.10 -1.72 5,800 6,000 5,700 36,500 208,050,000
12/09/2017 5,800 0.50 9.43 5,400 5,800 5,300 78,500 455,300,000
11/09/2017 5,300 0.00 ■■ 0.00 5,400 5,400 5,200 96,700 512,510,000
08/09/2017 5,300 0.10 1.92 5,300 5,300 5,300 34,100 180,730,000
07/09/2017 5,200 -0.10 -1.89 5,400 5,600 5,200 77,600 403,520,000
06/09/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 15,300 81,090,000
05/09/2017 5,300 0.00 ■■ 0.00 4,800 5,500 4,800 49,100 260,230,000
01/09/2017 5,300 0.10 1.92 5,200 5,400 5,200 78,600 416,580,000
31/08/2017 5,200 0.00 ■■ 0.00 5,400 5,400 5,100 103,400 537,680,000
30/08/2017 5,200 0.10 1.96 5,100 5,600 5,100 69,920 363,584,000
29/08/2017 5,100 -0.50 -8.93 6,000 6,000 5,100 74,200 378,420,000
28/08/2017 5,600 0.50 9.80 5,000 5,600 5,000 51,900 290,640,000
25/08/2017 5,100 -0.10 -1.92 5,200 5,500 5,100 61,000 311,100,000
24/08/2017 5,200 0.10 1.96 5,100 5,400 5,000 67,000 348,400,000
23/08/2017 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 104,800 534,480,000
22/08/2017 5,100 -0.20 -3.77 5,300 5,300 5,100 49,600 252,960,000
21/08/2017 5,300 0.00 ■■ 0.00 5,000 5,400 4,900 57,100 302,630,000
18/08/2017 5,300 -0.10 -1.85 4,900 5,600 4,900 142,500 755,250,000
17/08/2017 5,400 -0.50 -8.47 5,400 5,400 5,400 78,000 421,200,000
16/08/2017 5,900 -0.60 -9.23 5,900 5,900 5,900 1,000 5,900,000
15/08/2017 6,500 -0.70 -9.72 6,500 6,500 6,500 2,600 16,900,000
14/08/2017 7,200 -0.80 -10.00 8,000 8,000 7,200 13,500 97,200,000
11/08/2017 8,000 0.50 6.67 8,200 8,200 6,900 209,500 1,676,000,000
10/08/2017 7,500 0.60 8.70 7,500 7,500 7,300 296,490 2,223,675,000
09/08/2017 6,900 0.60 9.52 6,900 6,900 6,900 116,700 805,230,000
08/08/2017 6,300 0.50 8.62 6,000 6,300 5,800 78,500 494,550,000
07/08/2017 5,800 0.50 9.43 5,400 5,800 5,400 91,200 528,960,000
04/08/2017 5,300 0.30 6.00 4,600 5,300 4,600 59,800 316,940,000
03/08/2017 5,000 0.10 2.04 5,000 5,100 4,800 123,400 617,000,000
02/08/2017 4,900 -0.20 -3.92 4,800 5,200 4,800 61,000 298,900,000
01/08/2017 5,100 0.40 8.51 4,300 5,100 4,300 91,900 468,690,000
31/07/2017 4,700 0.40 9.30 4,300 4,700 4,300 92,400 434,280,000
28/07/2017 4,300 -0.10 -2.27 4,400 4,500 4,300 45,100 193,930,000
27/07/2017 4,400 0.20 4.76 4,600 4,600 4,300 56,400 248,160,000
26/07/2017 4,200 0.30 7.69 3,800 4,200 3,800 66,000 277,200,000
25/07/2017 3,900 -0.30 -7.14 4,100 4,200 3,900 86,700 338,130,000
24/07/2017 4,200 -0.10 -2.33 4,200 4,300 4,200 48,700 204,540,000
21/07/2017 4,300 0.20 4.88 4,100 4,500 4,100 127,902 549,978,600
20/07/2017 4,100 -0.40 -8.89 4,600 4,600 4,100 72,200 296,020,000
19/07/2017 4,500 0.40 9.76 4,100 4,500 4,000 91,000 409,500,000
18/07/2017 4,100 0.30 7.89 3,800 4,100 3,800 106,900 438,290,000
17/07/2017 3,800 0.00 ■■ 0.00 3,900 3,900 3,700 29,500 112,100,000
14/07/2017 3,800 -0.10 -2.56 3,900 3,900 3,800 20,800 79,040,000
13/07/2017 3,900 0.10 2.63 3,800 4,000 3,800 31,200 121,680,000
12/07/2017 3,800 -0.10 -2.56 3,800 3,800 3,600 39,700 150,860,000
11/07/2017 3,900 0.10 2.63 3,800 3,900 3,600 26,900 104,910,000
10/07/2017 3,800 -0.10 -2.56 4,000 4,000 3,700 53,000 201,400,000
07/07/2017 3,900 0.10 2.63 3,900 4,100 3,900 89,300 348,270,000
06/07/2017 3,800 0.00 ■■ 0.00 3,800 4,000 3,700 58,100 220,780,000
05/07/2017 3,800 0.10 2.70 3,600 3,800 3,600 38,500 146,300,000
04/07/2017 3,700 -0.40 -9.76 4,000 4,000 3,700 94,160 348,392,000
03/07/2017 4,100 0.00 ■■ 0.00 4,500 4,500 4,000 22,500 92,250,000
30/06/2017 4,100 0.30 7.89 3,800 4,100 3,800 80,700 330,870,000
29/06/2017 3,800 0.30 8.57 3,600 3,800 3,600 81,800 310,840,000
28/06/2017 3,500 -0.10 -2.78 3,500 3,700 3,300 47,600 166,600,000
27/06/2017 3,600 0.00 ■■ 0.00 3,500 3,700 3,400 33,500 120,600,000
26/06/2017 3,600 -0.20 -5.26 3,800 3,900 3,500 149,700 538,920,000
23/06/2017 3,800 -0.10 -2.56 4,000 4,000 3,700 46,400 176,320,000
22/06/2017 3,900 0.30 8.33 3,600 3,900 3,600 72,500 282,750,000
21/06/2017 3,600 -0.30 -7.69 3,600 3,700 3,600 93,800 337,680,000
20/06/2017 3,900 -0.30 -7.14 4,100 4,200 3,800 63,000 245,700,000
19/06/2017 4,200 0.00 ■■ 0.00 4,600 4,600 4,100 57,700 242,340,000
16/06/2017 4,200 -0.40 -8.70 4,500 4,500 4,200 83,700 351,540,000
15/06/2017 4,600 0.30 6.98 4,000 4,600 3,900 104,400 480,240,000
14/06/2017 4,300 -0.20 -4.44 4,400 4,400 4,100 86,502 371,958,600
13/06/2017 4,500 -0.30 -6.25 5,200 5,200 4,500 203,170 914,265,000
12/06/2017 4,800 0.40 9.09 4,700 4,800 4,400 217,420 1,043,616,000
09/06/2017 4,400 0.40 10.00 4,300 4,400 4,300 87,600 385,440,000
08/06/2017 4,000 0.30 8.11 3,800 4,000 3,800 110,600 442,400,000
07/06/2017 3,700 0.30 8.82 3,400 3,700 3,400 52,800 195,360,000
06/06/2017 3,400 0.30 9.68 3,300 3,400 3,300 34,700 117,980,000
05/06/2017 3,100 -0.10 -3.12 3,200 3,200 3,100 18,400 57,040,000
02/06/2017 3,200 0.20 6.67 3,200 3,200 3,200 18,600 59,520,000
01/06/2017 3,000 0.20 7.14 2,900 3,000 2,900 26,010 78,030,000
31/05/2017 2,800 0.00 ■■ 0.00 2,900 2,900 2,800 15,300 42,840,000
30/05/2017 2,800 0.00 ■■ 0.00 2,900 2,900 2,800 18,100 50,680,000
29/05/2017 2,800 0.00 ■■ 0.00 2,900 2,900 2,800 15,300 42,840,000
26/05/2017 2,800 -0.10 -3.45 2,900 2,900 2,800 21,200 59,360,000
25/05/2017 2,900 0.10 3.57 2,900 2,900 2,900 15,600 45,240,000
24/05/2017 2,800 -0.10 -3.45 2,900 3,000 2,800 27,000 75,600,000
23/05/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 14,100 40,890,000
22/05/2017 2,900 0.00 ■■ 0.00 3,000 3,100 2,900 29,400 85,260,000
19/05/2017 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 20,300 58,870,000
18/05/2017 2,900 -0.10 -3.33 3,000 3,000 2,900 14,300 41,470,000
17/05/2017 3,000 0.20 7.14 2,800 3,000 2,800 16,200 48,600,000
16/05/2017 2,800 0.20 7.69 2,600 2,800 2,600 42,085 117,838,000
15/05/2017 2,600 0.10 4.00 2,600 2,600 2,600 12,800 33,280,000
09/05/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 6,100 15,860,000
08/05/2017 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 11,510 29,926,000
05/05/2017 2,600 -0.10 -3.70 2,700 2,700 2,600 10,900 28,340,000
04/05/2017 2,700 0.20 8.00 2,600 2,700 2,600 26,300 71,010,000
03/05/2017 2,500 -0.10 -3.85 2,600 2,600 2,500 11,300 28,250,000
28/04/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 11,000 28,600,000
27/04/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 10,300 26,780,000
26/04/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 11,200 29,120,000
25/04/2017 2,600 0.00 ■■ 0.00 2,700 2,700 2,600 9,200 23,920,000
24/04/2017 2,600 0.10 4.00 2,600 2,600 2,500 10,500 27,300,000
21/04/2017 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 25,300 63,250,000
20/04/2017 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 3,907 9,767,500
19/04/2017 2,500 -0.10 -3.85 2,600 2,600 2,500 2,600 6,500,000
18/04/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 2,800 7,280,000
17/04/2017 2,600 -0.20 -7.14 2,700 2,800 2,600 15,900 41,340,000
14/04/2017 2,800 0.10 3.70 2,700 2,800 2,700 3,400 9,520,000
13/04/2017 2,700 0.10 3.85 2,600 2,700 2,600 4,600 12,420,000
12/04/2017 2,600 0.10 4.00 2,500 2,600 2,500 1,100 2,860,000
11/04/2017 2,500 -0.20 -7.41 2,700 2,700 2,500 8,000 20,000,000
10/04/2017 2,700 0.10 3.85 2,700 2,700 2,700 14,500 39,150,000
07/04/2017 2,600 0.10 4.00 2,500 2,600 2,500 3,000 7,800,000
05/04/2017 2,500 0.00 ■■ 0.00 2,700 2,700 2,500 1,600 4,000,000
04/04/2017 2,500 -0.10 -3.85 2,500 2,500 2,500 500 1,250,000
03/04/2017 2,600 -0.10 -3.70 2,600 2,600 2,600 1,000 2,600,000
31/03/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 900 2,430,000
30/03/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 8,100 21,870,000
29/03/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 19,500 52,650,000
28/03/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 27,000 72,900,000
27/03/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 14,100 38,070,000
24/03/2017 2,700 0.10 3.85 2,700 2,700 2,600 27,500 74,250,000
23/03/2017 2,600 0.10 4.00 2,600 2,600 2,600 21,600 56,160,000
22/03/2017 2,500 -0.20 -7.41 2,700 2,800 2,500 26,700 66,750,000
21/03/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 20,700 55,890,000
20/03/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 22,500 60,750,000
17/03/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 36,900 99,630,000
16/03/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 17,300 46,710,000
15/03/2017 2,700 -0.10 -3.57 2,800 2,800 2,700 14,700 39,690,000
14/03/2017 2,800 -0.10 -3.45 2,800 2,800 2,700 48,400 135,520,000
13/03/2017 2,900 0.00 ■■ 0.00 2,800 2,900 2,700 28,600 82,940,000
10/03/2017 2,900 0.10 3.57 2,700 2,900 2,700 22,300 64,670,000
09/03/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 19,101 53,482,800
08/03/2017 2,800 -0.10 -3.45 2,900 2,900 2,700 20,500 57,400,000
07/03/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 25,800 74,820,000
06/03/2017 2,900 0.20 7.41 2,700 2,900 2,700 71,500 207,350,000
03/03/2017 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 25,200 68,040,000
02/03/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 15,600 42,120,000
01/03/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 25,600 69,120,000
28/02/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 32,600 88,020,000
27/02/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 41,600 112,320,000
24/02/2017 2,700 -0.10 -3.57 2,700 2,800 2,700 29,300 79,110,000
23/02/2017 2,800 0.10 3.70 2,700 2,800 2,700 25,900 72,520,000
22/02/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 25,200 68,040,000
21/02/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,500 32,500 87,750,000
20/02/2017 2,700 -0.20 -6.90 2,800 2,800 2,700 155,500 419,850,000
17/02/2017 2,900 0.10 3.57 2,800 2,900 2,700 29,300 84,970,000
16/02/2017 2,800 0.00 ■■ 0.00 2,700 2,800 2,600 49,300 138,040,000
15/02/2017 2,800 0.10 3.70 2,700 2,800 2,700 36,900 103,320,000
14/02/2017 2,700 -0.30 -10.00 3,000 3,000 2,700 61,000 164,700,000
13/02/2017 3,000 0.10 3.45 2,900 3,000 2,900 43,900 131,700,000
10/02/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 28,400 82,360,000
09/02/2017 2,900 0.10 3.57 2,800 2,900 2,800 38,500 111,650,000
08/02/2017 2,800 0.10 3.70 2,800 2,900 2,700 167,500 469,000,000
07/02/2017 2,700 0.00 ■■ 0.00 2,800 2,800 2,700 74,700 201,690,000
06/02/2017 2,700 0.10 3.85 2,700 2,800 2,600 109,100 294,570,000
03/02/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 24,100 62,660,000
02/02/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 35,900 93,340,000
25/01/2017 2,600 0.20 8.33 2,500 2,600 2,400 39,800 103,480,000
24/01/2017 2,400 0.10 4.35 2,400 2,400 2,300 23,500 56,400,000
23/01/2017 2,300 -0.10 -4.17 2,500 2,500 2,300 24,000 55,200,000
20/01/2017 2,400 -0.10 -4.00 2,500 2,500 2,300 24,700 59,280,000
19/01/2017 2,500 0.20 8.70 2,500 2,500 2,500 25,500 63,750,000
18/01/2017 2,300 0.00 ■■ 0.00 2,200 2,500 2,200 26,600 61,180,000
17/01/2017 2,300 -0.20 -8.00 2,600 2,600 2,300 42,420 97,566,000
16/01/2017 2,500 -0.10 -3.85 2,600 2,600 2,500 25,800 64,500,000
13/01/2017 2,600 0.00 ■■ 0.00 2,700 2,700 2,600 33,600 87,360,000
12/01/2017 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 81,700 212,420,000
11/01/2017 2,600 0.10 4.00 2,500 2,600 2,400 32,700 85,020,000
10/01/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 25,700 64,250,000
09/01/2017 2,500 -0.10 -3.85 2,600 2,700 2,500 61,200 153,000,000
06/01/2017 2,600 -0.20 -7.14 2,800 2,900 2,600 54,600 141,960,000
05/01/2017 2,800 -0.10 -3.45 2,900 3,000 2,800 89,100 249,480,000
04/01/2017 2,900 0.20 7.41 2,700 2,900 2,700 43,100 124,990,000
03/01/2017 2,700 -0.10 -3.57 2,800 2,800 2,700 76,600 206,820,000
30/12/2016 2,800 0.10 3.70 2,700 2,900 2,700 79,600 222,880,000
29/12/2016 2,700 0.20 8.00 2,400 2,700 2,400 59,400 160,380,000
28/12/2016 2,500 0.00 ■■ 0.00 2,400 2,600 2,400 64,600 161,500,000
27/12/2016 2,500 0.20 8.70 2,300 2,500 2,300 50,500 126,250,000
26/12/2016 2,300 -0.10 -4.17 2,400 2,400 2,300 33,300 76,590,000
23/12/2016 2,400 0.10 4.35 2,300 2,500 2,200 62,100 149,040,000
22/12/2016 2,300 -0.10 -4.17 2,400 2,400 2,300 53,600 123,280,000
21/12/2016 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 102,500 246,000,000
20/12/2016 2,400 0.00 ■■ 0.00 2,300 2,400 2,200 108,200 259,680,000
19/12/2016 2,400 0.10 4.35 2,300 2,400 2,200 74,300 178,320,000
16/12/2016 2,300 0.20 9.52 2,100 2,300 2,100 40,100 92,230,000
15/12/2016 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 13,700 28,770,000
14/12/2016 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 10,500 22,050,000
13/12/2016 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 28,600 60,060,000
12/12/2016 2,100 -0.10 -4.55 2,200 2,200 2,100 2,500 5,250,000
09/12/2016 2,200 0.10 4.76 2,200 2,200 2,100 8,200 18,040,000
08/12/2016 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 30,600 64,260,000
07/12/2016 2,100 -0.10 -4.55 2,200 2,200 2,100 18,000 37,800,000
06/12/2016 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 12,700 27,940,000
05/12/2016 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 13,800 30,360,000
02/12/2016 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 15,700 34,540,000
01/12/2016 2,200 0.10 4.76 2,300 2,300 2,100 14,800 32,560,000
30/11/2016 2,100 -0.20 -8.70 2,300 2,300 2,100 21,500 45,150,000
29/11/2016 2,300 0.00 ■■ 0.00 2,300 2,300 2,100 21,600 49,680,000
28/11/2016 2,300 0.00 ■■ 0.00 2,200 2,300 2,200 19,400 44,620,000
25/11/2016 2,300 0.10 4.55 2,200 2,300 2,200 21,300 48,990,000
24/11/2016 2,200 -0.10 -4.35 2,200 2,200 2,200 21,212 46,666,400
23/11/2016 2,300 -0.10 -4.17 2,400 2,500 2,200 21,300 48,990,000
22/11/2016 2,400 0.20 9.09 2,200 2,400 2,200 41,100 98,640,000
21/11/2016 2,200 0.20 10.00 2,200 2,200 2,100 21,500 47,300,000
18/11/2016 2,000 0.00 ■■ 0.00 2,100 2,200 2,000 25,500 51,000,000
17/11/2016 2,000 -0.10 -4.76 1,900 2,200 1,900 23,100 46,200,000
16/11/2016 2,100 0.00 ■■ 0.00 2,200 2,200 2,100 21,800 45,780,000
15/11/2016 2,100 0.00 ■■ 0.00 2,100 2,300 1,900 34,300 72,030,000
14/11/2016 2,100 -0.20 -8.70 2,300 2,300 2,100 22,300 46,830,000
11/11/2016 2,300 0.10 4.55 2,400 2,400 2,100 31,200 71,760,000
10/11/2016 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 31,800 69,960,000
09/11/2016 2,200 -0.10 -4.35 2,300 2,400 2,200 42,720 93,984,000
08/11/2016 2,300 0.10 4.55 2,200 2,300 2,200 37,400 86,020,000
07/11/2016 2,200 0.20 10.00 2,100 2,200 2,000 21,400 47,080,000
04/11/2016 2,000 0.10 5.26 2,000 2,000 1,800 26,800 53,600,000
03/11/2016 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 25,300 48,070,000
02/11/2016 1,900 0.00 ■■ 0.00 2,000 2,000 1,900 31,200 59,280,000
01/11/2016 1,900 0.10 5.56 1,900 1,900 1,800 31,200 59,280,000
31/10/2016 1,800 -0.10 -5.26 1,900 1,900 1,800 27,920 50,256,000
28/10/2016 1,900 0.00 ■■ 0.00 2,000 2,000 1,900 33,900 64,410,000
27/10/2016 1,900 -0.20 -9.52 2,100 2,100 1,900 49,600 94,240,000
26/10/2016 2,100 -0.20 -8.70 2,100 2,100 2,100 23,000 48,300,000
25/10/2016 2,300 0.10 4.55 2,100 2,300 2,000 33,530 77,119,000
24/10/2016 2,200 0.20 10.00 2,000 2,200 2,000 30,000 66,000,000
21/10/2016 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
20/10/2016 2,000 -0.20 -9.09 2,200 2,200 2,000 35,610 71,220,000
19/10/2016 2,200 0.10 4.76 2,200 2,300 2,200 45,000 99,000,000
18/10/2016 2,100 0.00 ■■ 0.00 2,000 2,100 1,900 12,500 26,250,000
17/10/2016 2,100 -0.20 -8.70 2,100 2,100 2,100 5,000 10,500,000
14/10/2016 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
13/10/2016 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 300 690,000
12/10/2016 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 10,300 23,690,000
11/10/2016 2,300 0.20 9.52 2,300 2,300 2,300 90,400 207,920,000
10/10/2016 2,100 -0.10 -4.55 2,400 2,400 2,100 157,300 330,330,000
07/10/2016 2,200 0.20 10.00 2,200 2,200 2,200 90,200 198,440,000
06/10/2016 2,000 0.10 5.26 2,000 2,000 1,900 106,740 213,480,000
05/10/2016 1,900 -0.10 -5.00 2,000 2,000 1,900 56,000 106,400,000
04/10/2016 2,000 -0.20 -9.09 2,000 2,000 2,000 72,900 145,800,000
03/10/2016 2,200 0.20 10.00 2,200 2,200 2,200 100 220,000
30/09/2016 2,000 0.10 5.26 2,000 2,000 2,000 16,700 33,400,000
29/09/2016 1,900 0.10 5.56 1,900 1,900 1,900 16,900 32,110,000
28/09/2016 1,800 -0.10 -5.26 1,800 1,800 1,800 500 900,000
27/09/2016 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 3,000 5,700,000
26/09/2016 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
23/09/2016 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
22/09/2016 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
21/09/2016 1,900 -0.10 -5.00 2,000 2,000 1,800 5,000 9,500,000
20/09/2016 2,000 0.10 5.26 1,800 2,000 1,800 3,700 7,400,000
19/09/2016 1,900 0.10 5.56 1,700 1,900 1,700 6,400 12,160,000
16/09/2016 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
15/09/2016 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
14/09/2016 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 800 1,440,000
13/09/2016 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
12/09/2016 1,800 0.10 5.88 1,600 1,800 1,600 200 360,000
09/09/2016 1,700 -0.10 -5.56 1,700 1,700 1,700 8,000 13,600,000
08/09/2016 1,800 0.10 5.88 1,700 1,800 1,700 5,700 10,260,000
07/09/2016 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 2,000 3,400,000
06/09/2016 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 6,700 11,390,000
05/09/2016 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
01/09/2016 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
31/08/2016 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
30/08/2016 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 2,100 3,570,000
29/08/2016 1,700 0.10 6.25 1,700 1,700 1,600 30,300 51,510,000
26/08/2016 1,600 0.00 ■■ 0.00 1,500 1,600 1,500 1,100 1,760,000
25/08/2016 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
24/08/2016 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
23/08/2016 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
22/08/2016 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 8,500 13,600,000
19/08/2016 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
18/08/2016 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
17/08/2016 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 8,000 12,800,000
16/08/2016 1,600 0.00 ■■ 0.00 1,700 1,700 1,600 3,300 5,280,000
15/08/2016 1,600 0.00 ■■ 0.00 1,600 1,700 1,500 5,416 8,665,600
12/08/2016 1,600 -0.10 -5.88 1,600 1,600 1,600 100 160,000
11/08/2016 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
10/08/2016 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 8,000 13,600,000
09/08/2016 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 13,200 22,440,000
08/08/2016 1,700 -0.10 -5.56 1,700 1,700 1,700 6,000 10,200,000
05/08/2016 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
04/08/2016 1,800 -0.10 -5.26 1,800 1,800 1,800 17,900 32,220,000
03/08/2016 1,900 0.10 5.56 1,900 1,900 1,900 200 380,000
02/08/2016 1,800 -0.10