Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +4.77 (+0.43%)
  • HNX-Index 206.90 +0.62 (+0.30%)
  • UPCOM-Index 74.26 +0.07 (+0.09%)
CTCP Xây Dựng Sông Hồng
Song Hong Construction Joint Stock Company
Mã CK:      ICG      6.70      ■■ 0 (0%)      (cập nhật 23:15 04/01/2021)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.incomex.com.vn
ICG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
04/01/2021 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 5,400 36,180,000
31/12/2020 6,700 -6.70 -100.00 6,700 0 0 0 0
30/12/2020 6,700 0.00 ■■ 0.00 6,700 6,800 6,300 9,700 64,990,000
29/12/2020 6,700 0.40 5.97 6,300 6,700 6,200 400 2,680,000
28/12/2020 6,300 -0.70 -11.11 7,000 6,700 6,300 460 2,898,000
27/12/2020 7,000 0.50 7.14 6,500 7,000 7,000 10 70,000
25/12/2020 7,000 0.50 7.14 6,500 7,000 7,000 10 70,000
24/12/2020 6,500 0.20 3.08 6,300 6,900 6,400 490 3,185,000
23/12/2020 6,300 -6.30 -100.00 6,300 0 0 0 0
22/12/2020 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 60 378,000
21/12/2020 6,300 0.00 ■■ 0.00 6,300 6,300 5,800 120 756,000
18/12/2020 6,300 -6.30 -100.00 6,300 0 0 0 0
17/12/2020 6,300 0.00 ■■ 0.00 6,300 6,800 6,200 250 1,575,000
15/12/2020 6,300 -6.30 -100.00 6,300 0 0 0 0
14/12/2020 6,300 -0.70 -11.11 7,000 6,300 6,300 150 945,000
13/12/2020 7,000 0.30 4.29 6,700 7,000 7,000 10 70,000
11/12/2020 7,000 0.30 4.29 6,700 7,000 7,000 10 70,000
10/12/2020 6,700 0.50 7.46 6,200 6,700 6,700 10 67,000
09/12/2020 6,200 -0.60 -9.68 6,800 6,800 6,200 530 3,286,000
08/12/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
07/12/2020 6,800 0.40 5.88 6,400 6,800 6,800 10 68,000
04/12/2020 6,400 -0.10 -1.56 6,500 6,800 6,400 2,900 18,560,000
03/12/2020 6,500 0.30 4.62 6,200 6,500 6,100 430 2,795,000
02/12/2020 6,200 -0.60 -9.68 6,800 6,200 6,200 10 62,000
01/12/2020 6,800 0.30 4.41 6,500 6,900 6,500 40 272,000
30/11/2020 6,500 -0.40 -6.15 6,900 6,500 6,300 3,600 23,400,000
27/11/2020 6,900 0.60 8.70 6,300 6,900 6,900 100 690,000
26/11/2020 6,300 -0.50 -7.94 6,800 7,000 6,300 200 1,260,000
25/11/2020 6,800 0.00 ■■ 0.00 6,800 7,000 6,200 5,200 35,360,000
24/11/2020 6,800 0.60 8.82 6,200 6,800 6,800 100 680,000
23/11/2020 6,200 -0.60 -9.68 6,800 7,000 6,200 1,400 8,680,000
20/11/2020 6,800 0.50 7.35 6,300 6,900 6,300 4,500 30,600,000
19/11/2020 6,300 -0.60 -9.52 6,900 6,300 6,300 500 3,150,000
18/11/2020 6,900 0.40 5.80 6,500 6,900 6,900 10 69,000
17/11/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
16/11/2020 6,500 -0.70 -10.77 7,200 6,500 6,500 110 715,000
13/11/2020 7,200 -0.20 -2.78 7,400 7,200 6,700 30 216,000
10/11/2020 7,400 -7.40 -100.00 7,400 0 0 0 0
09/11/2020 7,400 -7.40 -100.00 7,400 0 0 0 0
06/11/2020 7,400 0.40 5.41 7,000 7,400 7,000 20 148,000
05/11/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,000 7,000,000
04/11/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
03/11/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
02/11/2020 7,000 0.20 2.86 6,800 7,000 7,000 10 70,000
30/10/2020 6,800 0.50 7.35 6,300 6,900 6,300 400 2,720,000
29/10/2020 6,300 -0.60 -9.52 6,900 6,300 6,300 100 630,000
28/10/2020 6,900 0.60 8.70 6,300 6,900 6,900 100 690,000
27/10/2020 6,300 -0.30 -4.76 6,600 7,000 6,300 30 189,000
26/10/2020 6,600 0.30 4.55 6,300 6,600 6,600 10 66,000
23/10/2020 6,300 0.20 3.17 6,100 6,300 6,300 20 126,000
22/10/2020 6,100 -0.40 -6.56 6,500 6,100 6,000 120 732,000
21/10/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
20/10/2020 6,500 -0.50 -7.69 7,000 6,500 6,400 110 715,000
19/10/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
16/10/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
14/10/2020 7,000 0.00 ■■ 0.00 7,000 7,600 7,000 15,190 106,330,000
13/10/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
12/10/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
09/10/2020 7,000 0.20 2.86 6,800 7,000 7,000 100 700,000
08/10/2020 6,800 -0.10 -1.47 6,900 6,800 6,700 1,450 9,860,000
07/10/2020 6,900 -0.10 -1.45 7,000 6,900 6,700 110 759,000
06/10/2020 7,000 0.50 7.14 6,500 7,000 6,900 300 2,100,000
05/10/2020 6,500 -0.20 -3.08 6,700 6,500 6,500 5,000 32,500,000
02/10/2020 6,700 0.00 ■■ 0.00 6,700 6,700 6,200 480 3,216,000
01/10/2020 6,700 -6.70 -100.00 6,700 0 0 0 0
30/09/2020 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 460 3,082,000
29/09/2020 6,700 0.00 ■■ 0.00 6,700 7,300 6,700 1,020 6,834,000
28/09/2020 6,700 -0.40 -5.97 7,100 7,400 6,700 1,700 11,390,000
25/09/2020 7,100 0.40 5.63 6,700 7,100 7,100 100 710,000
24/09/2020 6,700 -0.30 -4.48 7,000 7,300 6,700 670 4,489,000
23/09/2020 7,000 0.00 ■■ 0.00 7,000 7,500 6,700 120 840,000
22/09/2020 7,000 0.30 4.29 6,700 7,000 6,700 400 2,800,000
21/09/2020 6,700 0.00 ■■ 0.00 6,700 7,000 6,400 4,000 26,800,000
18/09/2020 6,700 -0.40 -5.97 7,100 6,700 6,700 210 1,407,000
17/09/2020 7,100 0.40 5.63 6,700 7,100 7,100 10 71,000
16/09/2020 6,700 0.50 7.46 6,200 6,700 6,500 2,000 13,400,000
15/09/2020 6,200 -0.50 -8.06 6,700 6,600 6,200 460 2,852,000
14/09/2020 6,700 -0.70 -10.45 7,400 6,700 6,700 10 67,000
11/09/2020 7,400 -7.40 -100.00 7,400 0 0 0 0
10/09/2020 7,400 0.30 4.05 7,100 7,400 7,400 10 74,000
09/09/2020 7,100 0.00 ■■ 0.00 7,100 7,300 6,500 3,300 23,430,000
08/09/2020 7,100 -0.10 -1.41 7,200 7,400 7,100 40 284,000
07/09/2020 7,200 0.40 5.56 6,800 7,200 7,200 100 720,000
04/09/2020 6,800 -0.70 -10.29 7,500 7,500 6,800 80 544,000
03/09/2020 7,500 0.10 1.33 7,400 7,500 7,500 10 75,000
01/09/2020 7,400 0.00 ■■ 0.00 7,400 7,400 6,700 40 296,000
31/08/2020 7,400 -7.40 -100.00 7,400 0 0 0 0
28/08/2020 7,400 0.60 8.11 6,800 7,400 6,800 600 4,440,000
27/08/2020 6,800 0.30 4.41 6,500 6,800 6,500 200 1,360,000
26/08/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
25/08/2020 6,500 0.10 1.54 6,400 6,500 6,100 90 585,000
24/08/2020 6,400 0.30 4.69 6,100 6,400 6,100 200 1,280,000
21/08/2020 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 4,000 24,400,000
20/08/2020 6,100 0.00 ■■ 0.00 6,100 6,600 6,100 4,600 28,060,000
19/08/2020 6,100 -0.40 -6.56 6,500 6,100 6,100 110 671,000
18/08/2020 6,500 -0.10 -1.54 6,600 6,600 6,200 70 455,000
17/08/2020 6,600 -0.10 -1.52 6,700 6,600 6,100 2,100 13,860,000
14/08/2020 6,700 0.40 5.97 6,300 6,700 6,700 10 67,000
13/08/2020 6,300 0.20 3.17 6,100 6,300 5,500 30 189,000
12/08/2020 6,100 -0.60 -9.84 6,700 6,200 6,100 60 366,000
11/08/2020 6,700 0.60 8.96 6,100 6,700 6,700 10 67,000
10/08/2020 6,100 0.20 3.28 5,900 6,100 6,000 900 5,490,000
07/08/2020 5,900 -5.90 -100.00 5,900 0 0 0 0
06/08/2020 5,900 0.30 5.08 5,600 6,000 5,600 220 1,298,000
05/08/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 100 560,000
04/08/2020 5,600 -0.40 -7.14 6,000 5,600 5,600 300 1,680,000
03/08/2020 6,000 0.50 8.33 5,500 6,000 5,600 210 1,260,000
31/07/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 430 2,365,000
30/07/2020 5,500 0.00 ■■ 0.00 5,500 6,000 5,500 500 2,750,000
29/07/2020 5,500 -0.40 -7.27 5,900 5,700 5,500 660 3,630,000
28/07/2020 5,900 0.20 3.39 5,700 5,900 5,500 5,100 30,090,000
27/07/2020 5,700 0.20 3.51 5,500 6,000 5,100 390 2,223,000
24/07/2020 5,500 -0.10 -1.82 5,600 5,600 5,500 3,000 16,500,000
23/07/2020 5,600 -0.10 -1.79 5,700 5,600 5,300 40,000 224,000,000
22/07/2020 5,700 -5.70 -100.00 5,700 0 0 0 0
21/07/2020 5,700 0.10 1.75 5,600 5,700 5,700 20 114,000
20/07/2020 5,600 -0.20 -3.57 5,800 5,600 5,300 1,400 7,840,000
17/07/2020 5,800 0.20 3.45 5,600 5,800 5,700 40 232,000
16/07/2020 5,600 0.10 1.79 5,500 5,800 5,600 510 2,856,000
15/07/2020 5,500 -0.30 -5.45 5,800 5,500 5,500 100 550,000
14/07/2020 5,800 0.10 1.72 5,700 5,800 5,700 600 3,480,000
13/07/2020 5,700 0.20 3.51 5,500 5,800 5,500 1,490 8,493,000
10/07/2020 5,500 -0.30 -5.45 5,800 5,800 5,500 1,800 9,900,000
09/07/2020 5,800 0.30 5.17 5,500 5,800 5,500 730 4,234,000
08/07/2020 5,500 -0.20 -3.64 5,700 5,500 5,500 200 1,100,000
07/07/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,200 3,200 18,240,000
06/07/2020 5,700 0.20 3.51 5,500 5,800 5,500 380 2,166,000
03/07/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,100 1,410 7,755,000
02/07/2020 5,500 -0.30 -5.45 5,800 5,500 5,500 20 110,000
01/07/2020 5,800 0.50 8.62 5,300 5,800 5,800 10 58,000
30/06/2020 5,300 -0.40 -7.55 5,700 5,600 5,200 150 795,000
26/06/2020 5,700 -0.10 -1.75 5,800 5,700 5,400 4,300 24,510,000
25/06/2020 5,800 -0.10 -1.72 5,900 5,800 5,400 1,100 6,380,000
24/06/2020 5,900 -5.90 -100.00 5,900 0 0 0 0
23/06/2020 5,900 -0.10 -1.69 6,000 5,900 5,900 300 1,770,000
22/06/2020 6,000 -0.20 -3.33 6,200 6,800 5,700 16,600 99,600,000
19/06/2020 6,200 0.50 8.06 5,700 6,200 5,900 3,000 18,600,000
18/06/2020 5,700 -0.10 -1.75 5,800 5,800 5,300 1,250 7,125,000
17/06/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,500 420 2,436,000
16/06/2020 5,800 -0.10 -1.72 5,900 5,900 5,500 1,410 8,178,000
15/06/2020 5,900 0.10 1.69 5,800 6,100 5,400 140 826,000
12/06/2020 5,800 -0.30 -5.17 6,100 5,800 5,500 1,010 5,858,000
11/06/2020 6,100 0.20 3.28 5,900 6,100 5,600 4,300 26,230,000
10/06/2020 5,900 0.40 6.78 5,500 5,900 5,500 4,250 25,075,000
09/06/2020 5,500 0.50 9.09 5,000 5,500 5,000 3,890 21,395,000
08/06/2020 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 41,400 207,000,000
06/06/2020 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 1,740 8,700,000
05/06/2020 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 1,740 8,700,000
04/06/2020 5,000 -0.10 -2.00 5,100 5,000 4,800 180 900,000
03/06/2020 5,100 0.00 ■■ 0.00 5,100 5,500 5,100 200 1,020,000
02/06/2020 5,100 0.10 1.96 5,000 5,100 4,700 1,150 5,865,000
01/06/2020 5,000 -0.10 -2.00 5,100 5,000 4,800 1,300 6,500,000
31/05/2020 5,100 0.10 1.96 5,000 5,100 4,600 470 2,397,000
29/05/2020 5,100 0.10 1.96 5,000 5,100 4,600 470 2,397,000
28/05/2020 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 370 1,850,000
27/05/2020 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 410 2,050,000
26/05/2020 5,000 0.00 ■■ 0.00 5,000 5,300 4,900 2,800 14,000,000
25/05/2020 5,000 -0.30 -6.00 5,300 5,400 5,000 980 4,900,000
24/05/2020 5,300 0.00 ■■ 0.00 5,300 5,500 5,100 650 3,445,000
22/05/2020 5,300 0.00 ■■ 0.00 5,300 5,500 5,100 650 3,445,000
21/05/2020 5,300 -0.20 -3.77 5,500 5,400 5,200 960 5,088,000
20/05/2020 5,500 -0.10 -1.82 5,600 5,500 5,300 480 2,640,000
19/05/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,300 130 728,000
18/05/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,200 100 560,000
17/05/2020 5,600 0.20 3.57 5,400 5,600 5,600 10 56,000
15/05/2020 5,600 0.20 3.57 5,400 5,600 5,600 10 56,000
14/05/2020 5,400 0.00 ■■ 0.00 5,400 5,600 5,100 1,280 6,912,000
13/05/2020 5,400 0.10 1.85 5,300 5,400 5,400 10 54,000
12/05/2020 5,300 -0.30 -5.66 5,600 5,400 5,300 1,070 5,671,000
11/05/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,300 320 1,792,000
10/05/2020 5,600 0.30 5.36 5,300 5,600 5,500 250 1,400,000
08/05/2020 5,600 0.30 5.36 5,300 5,600 5,500 250 1,400,000
07/05/2020 5,300 -0.30 -5.66 5,600 5,400 5,300 1,110 5,883,000
06/05/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 200 1,120,000
05/05/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,100 80 448,000
01/05/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 20 112,000
30/04/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 20 112,000
29/04/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 20 112,000
28/04/2020 5,600 0.10 1.79 5,500 5,600 5,400 190 1,064,000
27/04/2020 5,500 -0.20 -3.64 5,700 5,500 5,400 1,130 6,215,000
26/04/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 720 4,104,000
24/04/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 720 4,104,000
23/04/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,400 1,010 5,757,000
22/04/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 1,500 8,550,000
21/04/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,400 3,690 21,033,000
20/04/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 460 2,622,000
19/04/2020 5,700 0.10 1.75 5,600 5,700 5,400 2,180 12,426,000
17/04/2020 5,700 0.10 1.75 5,600 5,700 5,400 2,180 12,426,000
16/04/2020 5,600 0.20 3.57 5,400 5,600 5,500 190 1,064,000
15/04/2020 5,400 -0.20 -3.70 5,600 5,600 5,400 2,020 10,908,000
14/04/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,200 2,260 12,656,000
13/04/2020 5,600 -0.10 -1.79 5,700 5,600 5,500 420 2,352,000
12/04/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,400 590 3,363,000
10/04/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,400 590 3,363,000
09/04/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 420 2,394,000
08/04/2020 5,700 -0.20 -3.51 5,900 5,900 5,700 540 3,078,000
07/04/2020 5,900 -0.10 -1.69 6,000 5,900 5,500 1,140 6,726,000
06/04/2020 6,000 0.20 3.33 5,800 6,000 5,800 780 4,680,000
05/04/2020 5,800 0.10 1.72 5,700 5,800 5,500 2,360 13,688,000
03/04/2020 5,800 0.10 1.72 5,700 5,800 5,500 2,360 13,688,000
02/04/2020 5,700 0.20 3.51 5,500 5,700 5,200 680 3,876,000
01/04/2020 5,700 0.20 3.51 5,500 5,700 5,200 680 3,876,000
31/03/2020 5,500 -0.10 -1.82 5,600 5,700 5,100 2,620 14,410,000
30/03/2020 5,600 -0.50 -8.93 6,100 5,900 5,500 2,980 16,688,000
29/03/2020 6,100 -0.60 -9.84 6,700 6,200 6,100 230 1,403,000
27/03/2020 6,100 -0.60 -9.84 6,700 6,200 6,100 230 1,403,000
26/03/2020 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 620 4,154,000
25/03/2020 8,200 0.40 4.88 7,800 8,400 7,900 2,130 17,466,000
24/03/2020 7,800 0.70 8.97 7,100 7,800 7,500 1,850 14,430,000
23/03/2020 7,100 -0.70 -9.86 7,800 8,000 7,100 5,950 42,245,000
22/03/2020 7,800 -0.20 -2.56 8,000 8,000 7,700 1,050 8,190,000
20/03/2020 7,800 -0.20 -2.56 8,000 8,000 7,700 1,050 8,190,000
19/03/2020 8,000 0.00 ■■ 0.00 8,000 8,000 7,600 400 3,200,000
18/03/2020 8,000 -0.20 -2.50 8,200 8,200 7,500 4,150 33,200,000
17/03/2020 8,200 -0.20 -2.44 8,400 8,300 7,900 3,540 29,028,000
16/03/2020 8,400 0.30 3.57 8,100 8,400 8,000 16,200 136,080,000
13/03/2020 8,100 0.00 ■■ 0.00 8,100 8,100 7,800 30,700 248,670,000
12/03/2020 8,100 -0.20 -2.47 8,300 8,300 7,800 12,500 101,250,000
11/03/2020 8,300 0.40 4.82 7,900 8,300 8,000 8,300 68,890,000
10/03/2020 7,900 0.70 8.86 7,200 7,900 7,200 270 2,133,000
09/03/2020 7,200 -0.50 -6.94 7,700 7,200 7,200 210 1,512,000
06/03/2020 7,700 -0.10 -1.30 7,800 7,700 7,500 50 385,000
05/03/2020 7,800 0.60 7.69 7,200 7,800 7,800 300 2,340,000
04/03/2020 7,200 -0.80 -11.11 8,000 7,300 7,200 420 3,024,000
02/03/2020 8,000 0.70 8.75 7,300 8,000 8,000 10 80,000
28/02/2020 7,300 -0.60 -8.22 7,900 7,300 7,300 230 1,679,000
27/02/2020 7,900 -7.90 -100.00 7,900 0 0 0 0
26/02/2020 7,900 -7.90 -100.00 7,900 0 0 0 0
25/02/2020 7,900 0.20 2.53 7,700 7,900 7,900 100 790,000
24/02/2020 7,700 -7.70 -100.00 7,700 0 0 0 0
21/02/2020 7,700 -0.10 -1.30 7,800 7,700 7,200 200 1,540,000
20/02/2020 7,800 -0.30 -3.85 8,100 7,800 7,300 360 2,808,000
19/02/2020 8,100 -8.10 -100.00 8,100 0 0 0 0
18/02/2020 8,100 -8.10 -100.00 8,100 0 0 0 0
17/02/2020 8,100 -0.10 -1.23 8,200 8,100 8,100 600 4,860,000
14/02/2020 8,200 -8.20 -100.00 8,200 0 0 0 0
13/02/2020 8,200 -8.20 -100.00 8,200 0 0 0 0
11/02/2020 8,200 -8.20 -100.00 8,200 0 0 0 0
07/02/2020 8,200 -8.20 -100.00 8,200 0 0 0 0
06/02/2020 8,200 -0.10 -1.22 8,300 8,200 7,500 100 820,000
04/02/2020 8,300 -8.30 -100.00 8,300 0 0 0 0
03/02/2020 8,300 -8.30 -100.00 8,300 0 0 0 0
31/01/2020 8,300 -8.30 -100.00 8,300 0 0 0 0
30/01/2020 8,300 -0.10 -1.20 8,400 8,300 8,300 10 83,000
22/01/2020 8,400 -8.40 -100.00 8,400 0 0 0 0
21/01/2020 8,400 -8.40 -100.00 8,400 0 0 0 0
20/01/2020 8,400 -8.40 -100.00 8,400 0 0 0 0
17/01/2020 8,400 -8.40 -100.00 8,400 0 0 0 0
16/01/2020 8,400 -8.40 -100.00 8,400 0 0 0 0
15/01/2020 8,400 0.30 3.57 8,100 8,400 7,300 3,900 32,760,000
13/01/2020 8,100 -8.10 -100.00 8,100 0 0 0 0
10/01/2020 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 140 1,134,000
09/01/2020 8,100 -8.10 -100.00 8,100 0 0 0 0
08/01/2020 8,100 -8.10 -100.00 8,100 0 0 0 0
07/01/2020 8,100 -0.90 -11.11 9,000 8,100 8,100 100 810,000
06/01/2020 9,000 0.80 8.89 8,200 9,000 9,000 20 180,000
31/12/2019 8,200 -8.20 -100.00 8,200 0 0 0 0
30/12/2019 8,200 0.00 ■■ 0.00 8,200 8,200 7,400 720 5,904,000
27/12/2019 8,200 -8.20 -100.00 8,200 0 0 0 0
26/12/2019 8,200 -0.10 -1.22 8,300 8,200 7,500 200 1,640,000
25/12/2019 8,300 0.50 6.02 7,800 8,300 8,300 10 83,000
24/12/2019 7,800 -7.80 -100.00 7,800 0 0 0 0
23/12/2019 7,800 -7.80 -100.00 7,800 0 0 0 0
20/12/2019 7,800 -7.80 -100.00 7,800 0 0 0 0
19/12/2019 7,800 -7.80 -100.00 7,800 0 0 0 0
17/12/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 10 78,000
16/12/2019 7,800 -7.80 -100.00 7,800 0 0 0 0
13/12/2019 7,800 -7.80 -100.00 7,800 0 0 0 0
12/12/2019 7,800 0.30 3.85 7,500 7,800 7,800 10 78,000
11/12/2019 7,500 -0.30 -4.00 7,800 7,600 7,500 130 975,000
10/12/2019 7,800 0.20 2.56 7,600 7,800 7,600 50 390,000
09/12/2019 7,600 -7.60 -100.00 7,600 0 0 0 0
06/12/2019 7,600 0.20 2.63 7,400 7,600 7,100 50 380,000
05/12/2019 7,400 -0.20 -2.70 7,600 7,400 7,400 10 74,000
04/12/2019 7,600 -7.60 -100.00 7,600 0 0 0 0
03/12/2019 7,600 0.20 2.63 7,400 7,600 7,600 10 76,000
02/12/2019 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 1,000 7,400,000
29/11/2019 7,400 0.00 ■■ 0.00 7,400 7,400 6,700 1,900 14,060,000
28/11/2019 7,400 -7.40 -100.00 7,400 0 0 0 0
27/11/2019 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 1,000 7,400,000
26/11/2019 7,400 -0.60 -8.11 8,000 7,400 7,200 3,000 22,200,000
25/11/2019 8,000 0.70 8.75 7,300 8,000 8,000 10 80,000
22/11/2019 7,300 -0.60 -8.22 7,900 7,300 7,300 700 5,110,000
21/11/2019 7,900 -7.90 -100.00 7,900 0 0 0 0
20/11/2019 7,900 -7.90 -100.00 7,900 0 0 0 0
19/11/2019 7,900 0.30 3.80 7,600 7,900 6,900 190 1,501,000
18/11/2019 7,600 -0.70 -9.21 8,300 7,600 7,600 10 76,000
15/11/2019 8,300 0.00 ■■ 0.00 8,300 8,300 7,600 50 415,000
14/11/2019 8,300 0.70 8.43 7,600 8,300 8,300 10 83,000
13/11/2019 7,600 -0.80 -10.53 8,400 7,600 7,600 40 304,000
12/11/2019 8,400 -8.40 -100.00 8,400 0 0 0 0
11/11/2019 8,400 -8.40 -100.00 8,400 0 0 0 0
08/11/2019 8,400 -0.10 -1.19 8,500 8,400 7,700 120 1,008,000
07/11/2019 8,500 -8.50 -100.00 8,500 0 0 0 0
06/11/2019 8,500 -8.50 -100.00 8,500 0 0 0 0
05/11/2019 8,500 -8.50 -100.00 8,500 0 0 0 0
04/11/2019 8,500 -8.50 -100.00 8,500 0 0 0 0
01/11/2019 8,500 -8.50 -100.00 8,500 0 0 0 0
31/10/2019 8,500 -8.50 -100.00 8,500 0 0 0 0
30/10/2019 8,500 -8.50 -100.00 8,500 0 0 0 0
29/10/2019 8,500 -8.50 -100.00 8,500 0 0 0 0
28/10/2019 8,500 -0.30 -3.53 8,800 8,500 8,000 460 3,910,000
25/10/2019 8,800 -8.80 -100.00 8,800 0 0 0 0
24/10/2019 8,800 -8.80 -100.00 8,800 0 0 0 0
23/10/2019 8,800 -8.80 -100.00 8,800 0 0 0 0
22/10/2019 8,800 -8.80 -100.00 8,800 0 0 0 0
21/10/2019 8,800 -8.80 -100.00 8,800 0 0 0 0
18/10/2019 8,800 0.60 6.82 8,200 8,800 8,800 10 88,000
17/10/2019 8,200 -0.50 -6.10 8,700 8,700 7,900 300 2,460,000
16/10/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
15/10/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
14/10/2019 8,700 -0.30 -3.45 9,000 8,700 8,700 10 87,000
11/10/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000 9,000,000
10/10/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
09/10/2019 9,000 0.50 5.56 8,500 9,000 7,700 800 7,200,000
08/10/2019 8,500 -8.50 -100.00 8,500 0 0 0 0
07/10/2019 8,500 -8.50 -100.00 8,500 0 0 0 0
04/10/2019 8,500 -8.50 -100.00 8,500 0 0 0 0
03/10/2019 8,500 -8.50 -100.00 8,500 0 0 0 0
02/10/2019 8,500 -8.50 -100.00 8,500 0 0 0 0
30/09/2019 8,500 0.30 3.53 8,200 8,500 8,200 260 2,210,000
27/09/2019 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 50 410,000
26/09/2019 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 90 738,000
25/09/2019 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 20 164,000
24/09/2019 8,200 -8.20 -100.00 8,200 0 0 0 0
23/09/2019 8,200 -8.20 -100.00 8,200 0 0 0 0
20/09/2019 8,200 -0.20 -2.44 8,400 9,000 8,200 50 410,000
19/09/2019 8,400 -8.40 -100.00 8,400 0 0 0 0
18/09/2019 8,400 -8.40 -100.00 8,000 0 0 0 0
17/09/2019 8,400 0.40 4.76 8,000 8,400 8,400 10 84,000
16/09/2019 8,000 -8.00 -100.00 8,000 0 0 0 0
13/09/2019 8,000 -8.00 -100.00 8,000 0 0 0 0
12/09/2019 8,000 -0.30 -3.75 8,300 8,000 8,000 200 1,600,000
11/09/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
10/09/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
09/09/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
06/09/2019 8,300 -8.30 -100.00 8,300 0 0 0 0
05/09/2019 8,300 -0.20 -2.41 8,500 8,300 8,300 10 83,000
04/09/2019 8,500 0.20 2.35 8,300 8,500 8,100 30 255,000
03/09/2019 8,300 -0.30 -3.61 8,600 8,300 8,300 10 83,000
26/08/2019 8,600 0.60 6.98 8,000 8,600 8,600 10 86,000
23/08/2019 8,000 -0.20 -2.50 8,200 8,000 8,000 100 800,000
22/08/2019 8,200 -0.50 -6.10 8,700 8,200 8,200 10 82,000
19/08/2019 8,700 -0.20 -2.30 8,900 8,700 8,300 120 1,044,000
14/08/2019 8,900 0.50 5.62 8,400 9,000 8,500 1,180 10,502,000
13/08/2019 8,400 -0.10 -1.19 8,500 8,500 7,900 1,700 14,280,000
12/08/2019 8,500 0.30 3.53 8,200 8,500 8,200 40 340,000
09/08/2019 8,200 -0.10 -1.22 8,300 8,200 8,000 230 1,886,000
08/08/2019 8,300 -0.10 -1.20 8,400 8,600 7,600 120 996,000
06/08/2019 8,400 0.20 2.38 8,200 8,400 8,400 20 168,000
05/08/2019 8,200 -0.20 -2.44 8,400 8,400 7,600 840 6,888,000
02/08/2019 8,400 -0.20 -2.38 8,600 8,400 8,400 10 84,000
29/07/2019 8,600 -0.30 -3.49 8,900 8,600 8,500 30 258,000
25/07/2019 8,900 0.40 4.49 8,500 8,900 8,900 10 89,000
24/07/2019 8,500 0.00 ■■ 0.00 8,500 8,900 8,500 210 1,785,000
23/07/2019 8,500 0.20 2.35 8,300 9,000 8,300 590 5,015,000
22/07/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 20 166,000
19/07/2019 8,300 -0.30 -3.61 8,600 8,300 8,000 90 747,000
18/07/2019 8,600 0.10 1.16 8,500 8,600 7,800 60 516,000
12/07/2019 8,500 -0.10 -1.18 8,600 8,500 8,200 260 2,210,000
11/07/2019 8,600 0.00 ■■ 0.00 8,600 8,800 8,200 120 1,032,000
10/07/2019 8,600 0.20 2.33 8,400 8,600 8,600 10 86,000
09/07/2019 8,400 -0.40 -4.76 8,800 8,500 8,400 260 2,184,000
08/07/2019 8,800 -0.10 -1.14 8,900 8,800 8,500 160 1,408,000
05/07/2019 8,900 -0.10 -1.12 9,000 8,900 8,500 100 890,000
04/07/2019 9,000 -0.30 -3.33 9,300 9,000 8,700 140 1,260,000
26/06/2019 9,300 0.40 4.30 8,900 9,300 8,900 160 1,488,000
24/06/2019 8,900 -0.10 -1.12 9,000 8,900 8,500 310 2,759,000
21/06/2019 9,000 0.20 2.22 8,800 9,000 8,800 2,170 19,530,000
20/06/2019 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 30 264,000
19/06/2019 8,800 0.10 1.14 8,700 8,800 8,500 120 1,056,000
18/06/2019 8,800 0.10 1.14 8,700 8,800 8,500 120 1,056,000
17/06/2019 8,700 -0.40 -4.60 9,100 8,700 8,500 110 957,000
16/06/2019 9,100 -0.30 -3.30 9,400 9,100 8,500 220 2,002,000
14/06/2019 9,100 -0.30 -3.30 9,400 9,100 8,500 220 2,002,000
11/06/2019 9,100 -0.10 -1.10 9,200 9,100 9,100 10 91,000
10/06/2019 9,100 -0.10 -1.10 9,200 9,100 9,100 10 91,000
06/06/2019 9,200 0.20 2.17 9,000 9,200 9,200 10 92,000
05/06/2019 9,200 0.20 2.17 9,000 9,200 9,200 10 92,000
04/06/2019 9,000 0.10 1.11 8,900 9,000 8,500 90 810,000
03/06/2019 8,900 0.20 2.25 8,700 8,900 8,300 30 267,000
02/06/2019 8,900 0.20 2.25 8,700 8,900 8,300 30 267,000
31/05/2019 8,900 0.20 2.25 8,700 8,900 8,300 30 267,000
30/05/2019 8,700 -0.60 -6.90 9,300 8,700 8,700 100 870,000
29/05/2019 8,700 -0.60 -6.90 9,300 8,700 8,700 100 870,000
28/05/2019 9,300 0.30 3.23 9,000 9,300 9,300 10 93,000
27/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 50 450,000
23/05/2019 9,000 -0.30 -3.33 9,300 9,000 8,900 560 5,040,000
22/05/2019 9,000 -0.30 -3.33 9,300 9,000 8,900 560 5,040,000
21/05/2019 9,300 0.10 1.08 9,200 9,300 9,300 10 93,000
20/05/2019 9,200 0.20 2.17 9,000 9,200 8,700 210 1,932,000
19/05/2019 9,000 -0.40 -4.44 9,400 9,000 8,900 410 3,690,000
17/05/2019 9,000 -0.40 -4.44 9,400 9,000 8,900 410 3,690,000
16/05/2019 9,400 0.00 ■■ 0.00 9,400 9,400 9,100 1,220 11,468,000
15/05/2019 9,400 -0.10 -1.06 9,500 9,800 9,400 550 5,170,000
14/05/2019 9,500 0.00 ■■ 0.00 9,500 9,500 9,400 290 2,755,000
13/05/2019 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 200 1,900,000
12/05/2019 9,500 -0.50 -5.26 10,000 9,500 9,500 260 2,470,000
10/05/2019 9,500 -0.50 -5.26 10,000 9,500 9,500 260 2,470,000
09/05/2019 10,000 0.50 5.00 9,500 10,000 9,300 760 7,600,000
08/05/2019 9,500 -0.20 -2.11 9,700 10,000 9,500 530 5,035,000
07/05/2019 9,700 0.00 ■■ 0.00 9,700 9,900 9,600 560 5,432,000
06/05/2019 9,700 0.00 ■■ 0.00 9,700 9,900 9,600 560 5,432,000
05/05/2019 9,700 -0.20 -2.06 9,900 10,000 9,600 520 5,044,000
03/05/2019 9,700 -0.20 -2.06 9,900 10,000 9,600 520 5,044,000
02/05/2019 9,900 -0.10 -1.01 10,000 9,900 9,900 10 99,000
01/05/2019 10,000 0.20 2.00 9,800 10,000 9,500 120 1,200,000
30/04/2019 10,000 0.20 2.00 9,800 10,000 9,500 120 1,200,000
29/04/2019 10,000 0.20 2.00 9,800 10,000 9,500 120 1,200,000
28/04/2019 10,000 0.20 2.00 9,800 10,000 9,500 120 1,200,000
26/04/2019 10,000 0.20 2.00 9,800 10,000 9,500 120 1,200,000
25/04/2019 9,800 0.30 3.06 9,500 9,800 9,400 20 196,000
24/04/2019 9,500 0.10 1.05 9,400 9,600 9,400 340 3,230,000
23/04/2019 9,400 -0.30 -3.19 9,700 9,400 9,400 500 4,700,000
22/04/2019 9,400 -0.30 -3.19 9,700 9,400 9,400 500 4,700,000
19/04/2019 9,700 0.10 1.03 9,600 9,700 9,300 470 4,559,000
18/04/2019 9,700 0.10 1.03 9,600 9,700 9,300 470 4,559,000
17/04/2019 9,600 0.20 2.08 9,400 9,600 9,200 520 4,992,000
16/04/2019 9,400 0.10 1.06 9,300 9,400 9,200 220 2,068,000
15/04/2019 9,300 -0.50 -5.38 9,800 9,400 9,200 480 4,464,000
14/04/2019 9,300 -0.50 -5.38 9,800 9,400 9,200 480 4,464,000
12/04/2019 9,300 -0.50 -5.38 9,800 9,400 9,200 480 4,464,000
11/04/2019 9,800 0.10 1.02 9,700 9,800 9,300 420 4,116,000
10/04/2019 9,700 0.00 ■■ 0.00 9,700 9,900 9,500 270 2,619,000
09/04/2019 9,700 -0.10 -1.03 9,800 9,700 9,400 1,310 12,707,000
08/04/2019 9,800 -0.10 -1.02 9,900 9,800 9,600 390 3,822,000
07/04/2019 9,900 0.00 ■■ 0.00 9,900 9,900 9,500 200 1,980,000
05/04/2019 9,900 0.00 ■■ 0.00 9,900 9,900 9,500 200 1,980,000
04/04/2019 9,900 0.80 8.08 9,100 9,900 9,200 840 8,316,000
03/04/2019 9,100 -0.10 -1.10 9,200 9,200 9,100 180 1,638,000
02/04/2019 9,200 -0.10 -1.09 9,300 9,200 9,200 100 920,000
01/04/2019 9,300 0.10 1.08 9,200 9,300 9,100 850 7,905,000
29/03/2019 9,200 0.30 3.26 8,900 9,200 8,900 840 7,728,000
28/03/2019 8,900 0.70 7.87 8,200 8,900 8,400 60 534,000
27/03/2019 8,200 -0.70 -8.54 8,900 8,700 8,200 490 4,018,000
26/03/2019 8,900 -0.10 -1.12 9,000 9,000 8,500 1,390 12,371,000
25/03/2019 9,000 -0.10 -1.11 9,100 9,000 8,500 380 3,420,000
22/03/2019 9,100 0.00 ■■ 0.00 9,100 9,100 8,500 130 1,183,000
21/03/2019 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 2,350 21,385,000
20/03/2019 9,100 -0.20 -2.20 9,300 8,600 8,500 780 7,098,000
19/03/2019 9,300 0.10 1.08 9,200 9,300 9,300 20 186,000
18/03/2019 9,200 -0.10 -1.09 9,300 9,200 8,500 160 1,472,000
15/03/2019 9,300 0.80 8.60 8,500 9,300 8,600 2,740 25,482,000
14/03/2019 8,500 0.00 ■■ 0.00 8,500 9,300 7,900 300 2,550,000
11/03/2019 8,500 0.00 ■■ 0.00 8,500 8,500 7,800 50 425,000
08/03/2019 8,400 -0.10 -1.19 8,500 8,400 7,800 80 672,000
07/03/2019 8,500 0.50 5.88 8,000 8,500 8,000 30 255,000
06/03/2019 8,000 -0.50 -6.25 8,500 8,400 8,000 70 560,000
05/03/2019 8,500 0.00 ■■ 0.00 8,500 8,500 7,800 60 510,000
04/03/2019 8,500 0.70 8.24 7,800 8,500 7,800 370 3,145,000
28/02/2019 7,800 0.10 1.28 7,700 7,800 7,500 310 2,418,000
27/02/2019 7,700 0.30 3.90 7,400 7,700 7,600 180 1,386,000
26/02/2019 7,400 0.10 1.35 7,300 7,400 7,300 130 962,000
25/02/2019 7,300 -0.50 -6.85 7,800 7,300 7,100 620 4,526,000
22/02/2019 7,800 -0.70 -8.97 8,500 8,000 7,800 470 3,666,000
21/02/2019 7,800 -0.50 -6.41 8,300 8,000 7,800 460 3,588,000
19/02/2019 8,600 -0.40 -4.65 9,000 8,600 8,600 250 2,150,000
18/02/2019 9,000 -0.20 -2.22 9,200 9,200 8,500 130 1,170,000
15/02/2019 9,200 -0.80 -8.70 10,000 9,900 9,200 80 736,000
14/02/2019 10,000 0.00 ■■ 0.00 10,000 10,000 9,100 130 1,300,000
12/02/2019 9,900 0.10 1.01 9,800 9,900 9,900 10 99,000
11/02/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,000 80 784,000
31/01/2019 9,800 -0.20 -2.04 10,000 9,800 9,800 30 294,000
30/01/2019 10,000 -0.30 -3.00 10,300 10,300 10,000 4,390 43,900,000
29/01/2019 10,300 -0.10 -0.97 10,400 10,300 10,300 10,600 109,180,000
28/01/2019 10,400 -0.20 -1.92 10,600 10,700 9,600 11,590 120,536,000
25/01/2019 10,600 -0.10 -0.94 10,700 10,600 10,300 420 4,452,000
22/01/2019 10,700 -0.10 -0.93 10,800 10,800 10,700 350,000 3,745,000,000
19/01/2019 11,000 0.00 ■■ 0.00 11,000 11,000 10,900 320,000 3,520,000,000
02/01/2019 10,300 0.10 0.97 10,200 10,300 10,200 9,100 93,730,000
28/12/2018 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 12,000 122,400,000
27/12/2018 10,200 -0.10 -0.98 10,300 10,300 10,200 10,000 102,000,000
26/12/2018 10,300 0.10 0.97 10,200 10,300 10,200 28,000 288,400,000
25/12/2018 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 34,100 347,820,000
24/12/2018 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 12,500 127,500,000
21/12/2018 10,200 -0.10 -0.98 10,300 10,200 10,100 36,100 368,220,000
20/12/2018 10,300 0.10 0.97 10,200 10,300 10,200 200 2,060,000
19/12/2018 10,200 0.00 ■■ 0.00 10,200 10,400 10,200 2,400 24,480,000
18/12/2018 10,200 0.20 1.96 10,000 10,500 10,100 17,900 182,580,000
17/12/2018 10,000 -0.20 -2.00 10,200 10,200 10,000 31,700 317,000,000
14/12/2018 10,200 0.20 1.96 10,000 10,500 10,000 184,900 1,885,980,000
13/12/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10,200 102,000,000
12/12/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 12,600 126,000,000
11/12/2018 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 12,500 125,000,000
10/12/2018 10,000 0.10 1.00 9,900 10,000 9,900 45,600 456,000,000
07/12/2018 9,900 0.10 1.01 9,800 10,000 9,700 5,500 54,450,000
06/12/2018 9,800 0.10 1.02 9,700 10,000 9,600 21,100 206,780,000
05/12/2018 9,700 0.20 2.06 9,500 9,700 9,400 4,400 42,680,000
04/12/2018 9,500 -0.30 -3.16 9,800 9,700 9,400 6,400 60,800,000
03/12/2018 9,800 0.50 5.10 9,300 9,800 9,300 9,800 96,040,000
30/11/2018 9,200 0.10 1.09 9,100 9,300 9,100 2,700 24,840,000
29/11/2018 9,100 -0.10 -1.10 9,200 9,300 9,100 117,200 1,066,520,000
28/11/2018 9,200 0.00 ■■ 0.00 9,200 9,600 9,000 13,600 125,120,000
27/11/2018 9,200 0.20 2.17 9,000 9,200 8,900 3,000 27,600,000
26/11/2018 9,000 0.00 ■■ 0.00 9,000 9,300 8,900 43,500 391,500,000
23/11/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 400 3,600,000
22/11/2018 9,000 0.30 3.33 8,700 9,000 8,800 100,500 904,500,000
21/11/2018 8,700 -0.20 -2.30 8,900 8,800 8,700 8,400 73,080,000
20/11/2018 8,900 0.10 1.12 8,800 9,100 8,700 36,700 326,630,000
19/11/2018 8,800 0.30 3.41 8,500 8,800 8,500 500 4,400,000
16/11/2018 8,500 -0.20 -2.35 8,700 9,000 8,500 12,700 107,950,000
15/11/2018 8,700 -0.20 -2.30 8,900 8,700 8,500 8,500 73,950,000
14/11/2018 8,900 0.20 2.25 8,700 8,900 8,900 100 890,000
13/11/2018 8,700 0.40 4.60 8,300 8,700 8,400 13,200 114,840,000
12/11/2018 8,300 0.10 1.20 8,200 8,500 8,300 40,500 336,150,000
09/11/2018 8,200 -0.30 -3.66 8,500 8,500 8,200 16,800 137,760,000
08/11/2018 8,500 -0.10 -1.18 8,600 8,500 8,300 8,800 74,800,000
07/11/2018 8,600 0.00 ■■ 0.00 8,600 8,600 8,300 3,300 28,380,000
06/11/2018 8,600 0.20 2.33 8,400 8,700 7,600 14,600 125,560,000
05/11/2018 8,400 -0.10 -1.19 8,500 8,700 8,300 16,400 137,760,000
02/11/2018 8,500 0.30 3.53 8,200 8,700 8,300 12,800 108,800,000
01/11/2018 8,200 -0.60 -7.32 8,800 8,700 8,200 2,100 17,220,000
31/10/2018 8,800 0.00 ■■ 0.00 8,800 9,000 8,000 9,200 80,960,000
30/10/2018 8,800 0.50 5.68 8,300 8,800 8,000 12,500 110,000,000
29/10/2018 8,300 -0.10 -1.20 8,400 8,300 8,000 54,100 449,030,000
26/10/2018 8,400 0.40 4.76 8,000 8,400 7,900 14,700 123,480,000
25/10/2018 8,000 0.10 1.25 7,900 8,000 7,900 70,600 564,800,000
24/10/2018 7,900 -0.10 -1.27 8,000 8,000 7,900 123,300 974,070,000
23/10/2018 8,000 0.10 1.25 7,900 8,000 7,200 15,200 121,600,000
22/10/2018 7,900 -0.10 -1.27 8,000 8,000 7,700 194,900 1,539,710,000
19/10/2018 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 1,400 11,200,000
18/10/2018 8,000 0.20 2.50 7,800 8,000 7,800 265,300 2,122,400,000
17/10/2018 7,800 -0.20 -2.56 8,000 8,000 7,700 84,600 659,880,000
16/10/2018 8,000 0.10 1.25 7,900 8,000 7,700 6,700 53,600,000
15/10/2018 7,900 -7.90 -100.00 7,900 0 0 0 0
12/10/2018 7,900 0.10 1.27 7,800 7,900 7,600 41,100 324,690,000
11/10/2018 7,800 0.00 ■■ 0.00 7,800 7,800 7,600 153,400 1,196,520,000
10/10/2018 7,800 0.20 2.56 7,600 7,800 7,600 41,800 326,040,000
09/10/2018 7,600 -0.20 -2.63 7,800 7,900 7,600 2,300 17,480,000
08/10/2018 7,800 0.20 2.56 7,600 7,800 7,600 38,200 297,960,000
05/10/2018 7,600 -0.20 -2.63 7,800 7,800 7,600 69,700 529,720,000
04/10/2018 7,800 0.20 2.56 7,600 7,800 7,300 1,000 7,800,000
03/10/2018 7,600 -0.30 -3.95 7,900 7,900 7,600 29,000 220,400,000
02/10/2018 7,900 0.10 1.27 7,800 7,900 7,600 1,700 13,430,000
01/10/2018 7,800 -0.10 -1.28 7,900 7,800 7,500 18,400 143,520,000
28/09/2018 7,900 -0.10 -1.27 8,000 8,000 7,900 1,700 13,430,000
27/09/2018 8,000 0.40 5.00 7,600 8,000 7,500 23,200 185,600,000
26/09/2018 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 36,000 273,600,000
25/09/2018 7,600 0.00 ■■ 0.00 7,600 7,600 7,400 64,900 493,240,000
24/09/2018 7,600 0.10 1.32 7,500 7,600 7,400 33,600 255,360,000
21/09/2018 7,500 -0.10 -1.33 7,600 7,600 7,400 26,300 197,250,000
20/09/2018 7,600 0.10 1.32 7,500 7,600 7,300 50,900 386,840,000
19/09/2018 7,500 0.20 2.67 7,300 7,500 7,300 68,300 512,250,000
18/09/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,100 25,200 183,960,000
17/09/2018 7,300 0.10 1.37 7,200 7,300 7,000 25,100 183,230,000
14/09/2018 7,200 0.10 1.39 7,100 7,200 7,000 40,100 288,720,000
13/09/2018 7,100 -0.10 -1.41 7,200 7,100 7,000 78,700 558,770,000
12/09/2018 7,200 0.10 1.39 7,100 7,200 7,000 26,200 188,640,000
11/09/2018 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 52,200 370,620,000
10/09/2018 7,100 0.00 ■■ 0.00 7,100 7,100 6,800 22,200 157,620,000
07/09/2018 7,100 0.50 7.04 6,600 7,100 6,500 7,700 54,670,000
06/09/2018 6,600 -0.30 -4.55 6,900 6,700 6,500 6,500 42,900,000
05/09/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,500 46,700 322,230,000
04/09/2018 6,900 0.10 1.45 6,800 7,000 6,500 2,500 17,250,000
31/08/2018 6,800 0.40 5.88 6,400 6,800 6,400 33,700 229,160,000
30/08/2018 6,400 0.00 ■■ 0.00 6,400 6,700 6,400 17,000 108,800,000
29/08/2018 6,400 -0.40 -6.25 6,800 6,500 6,300 5,600 35,840,000
28/08/2018 6,800 0.50 7.35 6,400 6,800 6,300 11,500 78,200,000
27/08/2018 6,300 -0.10 -1.59 6,400 6,300 6,200 1,000 6,300,000
24/08/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 2,600 16,640,000
23/08/2018 6,400 -0.20 -3.13 6,600 6,400 6,200 11,100 71,040,000
22/08/2018 6,600 0.10 1.52 6,500 6,600 6,200 6,800 44,880,000
21/08/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,200 2,800 18,200,000
20/08/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 4,500 29,250,000
17/08/2018 6,500 -0.20 -3.08 6,700 6,500 6,200 2,000 13,000,000
16/08/2018 6,700 -0.10 -1.49 6,800 6,800 6,200 2,900 19,430,000
15/08/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
14/08/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
13/08/2018 6,800 0.60 8.82 6,200 6,800 6,000 12,800 87,040,000
10/08/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 6,200 38,440,000
09/08/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 2,300 14,260,000
08/08/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 2,400 14,880,000
07/08/2018 6,200 0.20 3.23 6,000 6,200 5,900 7,300 45,260,000
06/08/2018 6,000 -0.20 -3.33 6,200 6,200 6,000 4,500 27,000,000
03/08/2018 6,200 0.30 4.84 5,900 6,200 5,900 19,300 119,660,000
02/08/2018 5,900 -0.30 -5.08 6,200 6,100 5,900 8,400 49,560,000
01/08/2018 6,200 0.10 1.61 6,100 6,200 6,000 4,100 25,420,000
31/07/2018 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 6,900 42,090,000
30/07/2018 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 1,100 6,710,000
27/07/2018 6,100 0.00 ■■ 0.00 6,100 6,100 5,900 5,500 33,550,000
26/07/2018 6,100 0.10 1.64 6,000 6,200 5,800 10,300 62,830,000
25/07/2018 6,000 -0.10 -1.67 6,100 6,100 5,900 6,400 38,400,000
24/07/2018 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 2,200 13,420,000
23/07/2018 6,100 -0.20 -3.28 6,300 6,200 5,900 14,200 86,620,000
20/07/2018 6,300 -0.10 -1.59 6,400 6,300 5,900 17,300 108,990,000
19/07/2018 6,400 -6.40 -100.00 6,400 0 0 0 0
18/07/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,100 5,700 36,480,000
17/07/2018 6,400 0.40 6.25 6,000 6,400 6,000 4,700 30,080,000
16/07/2018 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 6,600 39,600,000
13/07/2018 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 5,200 31,200,000
12/07/2018 6,000 0.00 ■■ 0.00 6,000 6,000 5,700 3,300 19,800,000
11/07/2018 6,000 -0.30 -5.00 6,300 6,200 5,900 3,300 19,800,000
10/07/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 2,700 17,010,000
09/07/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 1,500 9,450,000
06/07/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 6,000 37,800,000
05/07/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 2,000 12,600,000
04/07/2018 6,300 0.00 ■■ 0.00 6,300 6,300 5,900 2,000 12,600,000
03/07/2018 6,300 -0.10 -1.59 6,400 6,300 5,900 3,000 18,900,000
02/07/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,000 1,300 8,320,000
29/06/2018 6,400 -0.10 -1.56 6,500 6,400 6,400 2,000 12,800,000
28/06/2018 6,500 0.10 1.54 6,400 6,500 6,500 700 4,550,000
27/06/2018 6,400 -6.40 -100.00 6,400 0 0 0 0
26/06/2018 6,400 -0.10 -1.56 6,500 6,400 6,000 3,100 19,840,000
25/06/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 5,300 34,450,000
22/06/2018 6,500 -0.10 -1.54 6,600 6,500 6,100 5,500 35,750,000
21/06/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,000 5,600 36,960,000
20/06/2018 6,600 -0.10 -1.52 6,700 6,600 6,200 5,100 33,660,000
19/06/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 2,500 16,750,000
18/06/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 8,000 53,600,000
15/06/2018 6,700 -0.20 -2.99 6,900 6,700 6,700 7,000 46,900,000
14/06/2018 6,900 -0.10 -1.45 7,000 6,900 6,600 44,300 305,670,000
13/06/2018 7,000 -0.10 -1.43 7,100 7,000 6,800 19,300 135,100,000
12/06/2018 7,100 0.00 ■■ 0.00 7,100 7,100 6,800 9,300 66,030,000
11/06/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
08/06/2018 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 100 710,000
07/06/2018 7,100 0.10 1.41 7,000 7,200 7,000 3,800 26,980,000
06/06/2018 7,000 0.10 1.43 6,900 7,000 7,000 100 700,000
05/06/2018 6,900 -0.30 -4.35 7,200 7,200 6,900 9,000 62,100,000
04/06/2018 7,200 0.00 ■■ 0.00 7,200 7,200 6,900 9,200 66,240,000
01/06/2018 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 100 720,000
31/05/2018 7,200 -0.10 -1.39 7,300 7,300 7,000 9,100 65,520,000
30/05/2018 7,300 0.60 8.22 6,700 7,300 6,600 110,000 803,000,000
29/05/2018 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 68,000 455,600,000
28/05/2018 6,700 -0.10 -1.49 6,800 6,800 6,300 133,600 895,120,000
25/05/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,500 14,800 100,640,000
24/05/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 5,800 39,440,000
23/05/2018 6,800 -0.10 -1.47 6,900 6,800 6,700 14,600 99,280,000
22/05/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,500 57,000 393,300,000
21/05/2018 6,900 -0.10 -1.45 7,000 6,900 6,700 43,600 300,840,000
18/05/2018 7,000 0.10 1.43 6,900 7,000 6,500 58,000 406,000,000
17/05/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,600 33,500 231,150,000
16/05/2018 6,900 -6.90 -100.00 6,900 0 0 0 0
15/05/2018 6,900 0.00 ■■ 0.00 6,900 7,000 6,700 43,500 300,150,000
14/05/2018 6,900 -0.10 -1.45 7,000 7,000 6,800 4,900 33,810,000
11/05/2018 7,000 0.60 8.57 6,400 7,000 6,200 52,900 370,300,000
10/05/2018 6,400 -0.10 -1.56 6,500 6,400 6,300 27,500 176,000,000
09/05/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 48,900 317,850,000
08/05/2018 6,500 0.10 1.54 6,400 6,600 6,300 29,700 193,050,000
07/05/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 15,800 101,120,000
04/05/2018 6,400 0.20 3.13 6,200 6,400 6,200 44,200 282,880,000
03/05/2018 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 38,900 241,180,000
02/05/2018 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 41,000 254,200,000
27/04/2018 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 28,800 178,560,000
26/04/2018 6,200 -0.20 -3.23 6,400 6,300 6,200 4,000 24,800,000
24/04/2018 6,400 0.10 1.56 6,300 6,400 6,200 6,800 43,520,000
23/04/2018 6,300 -0.10 -1.59 6,400 6,300 6,300 4,200 26,460,000
20/04/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 400 2,560,000
19/04/2018 6,400 -0.10 -1.56 6,500 6,500 6,400 4,100 26,240,000
18/04/2018 6,500 0.10 1.54 6,400 6,500 6,200 15,800 102,700,000
13/04/2018 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 16,100 98,210,000
12/04/2018 6,100 0.10 1.64 6,000 6,100 6,000 8,900 54,290,000
11/04/2018 6,000 -0.10 -1.67 6,100 6,100 6,000 5,700 34,200,000
10/04/2018 6,100 -0.20 -3.28 6,300 6,100 5,900 1,900 11,590,000
09/04/2018 6,300 0.10 1.59 6,200 6,300 6,000 17,600 110,880,000
06/04/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 7,100 44,020,000
05/04/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 1,800 11,160,000
04/04/2018 6,200 -0.10 -1.61 6,300 6,300 6,200 5,100 31,620,000
03/04/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 3,200 20,160,000
02/04/2018 6,300 0.20 3.17 6,100 6,400 6,100 20,000 126,000,000
30/03/2018 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 29,000 176,900,000
29/03/2018 6,100 -0.20 -3.28 6,300 6,100 6,100 13,100 79,910,000
28/03/2018 6,300 0.20 3.17 6,100 6,300 6,100 6,100 38,430,000
27/03/2018 6,100 -0.20 -3.28 6,300 6,300 6,100 25,400 154,940,000
26/03/2018 6,300 0.10 1.59 6,200 6,300 6,200 4,000 25,200,000
23/03/2018 6,200 -0.20 -3.23 6,400 6,200 6,200 5,000 31,000,000
22/03/2018 6,400 0.10 1.56 6,300 6,400 6,100 600 3,840,000
21/03/2018 6,300 0.20 3.17 6,100 6,300 6,100 14,900 93,870,000
20/03/2018 6,100 0.00 ■■ 0.00 6,100 6,400 6,100 8,900 54,290,000
19/03/2018 6,100 0.10 1.64 6,000 6,100 6,100 5,700 34,770,000
16/03/2018 6,000 -0.30 -5.00 6,300 6,100 6,000 10,500 63,000,000
15/03/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 18,700 117,810,000
14/03/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 5,800 36,540,000
13/03/2018 6,300 -0.20 -3.17 6,500 6,300 6,300 9,800 61,740,000
12/03/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 15,500 100,750,000
09/03/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,100 10,100 65,650,000
08/03/2018 6,500 -0.10 -1.54 6,600 6,600 6,400 5,400 35,100,000
07/03/2018 6,600 -0.10 -1.52 6,700 6,700 6,500 1,000 6,600,000
06/03/2018 6,700 -0.30 -4.48 7,000 6,800 6,700 1,100 7,370,000
05/03/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
02/03/2018 7,000 0.40 5.71 6,600 7,200 6,100 13,100 91,700,000
01/03/2018 6,600 0.10 1.52 6,500 6,600 6,400 2,100 13,860,000
28/02/2018 6,500 0.10 1.54 6,400 6,500 6,000 9,200 59,800,000
27/02/2018 6,400 0.30 4.69 6,100 6,400 5,500 5,200 33,280,000
26/02/2018 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 14,000 85,400,000
23/02/2018 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 100 610,000
22/02/2018 6,100 -0.10 -1.64 6,200 6,300 6,100 18,300 111,630,000
21/02/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 5,300 32,860,000
13/02/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 1,100 6,820,000
12/02/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 5,000 31,000,000
09/02/2018 6,200 -0.10 -1.61 6,300 6,300 5,900 27,700 171,740,000
08/02/2018 6,300 -0.10 -1.59 6,400 6,300 5,800 4,100 25,830,000
07/02/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 900 5,760,000
06/02/2018 6,400 0.20 3.13 6,200 6,400 5,700 2,800 17,920,000
05/02/2018 6,200 -0.40 -6.45 6,600 6,600 6,200 8,100 50,220,000
02/02/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,200 400 2,640,000
01/02/2018 6,600 -0.10 -1.52 6,700 6,600 6,200 1,000 6,600,000
31/01/2018 6,700 0.10 1.49 6,600 6,700 6,600 15,200 101,840,000
30/01/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 10,000 66,000,000
29/01/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 3,500 23,100,000
26/01/2018 6,600 -0.10 -1.52 6,700 6,600 6,400 1,100 7,260,000
25/01/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,300 3,700 24,790,000
24/01/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 300 2,010,000
23/01/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,200 10,100 67,670,000
22/01/2018 6,700 0.20 2.99 6,500 6,700 6,400 13,600 91,120,000
19/01/2018 6,500 -0.10 -1.54 6,600 6,500 6,400 1,200 7,800,000
18/01/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
17/01/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 19,100 126,060,000
16/01/2018 6,600 0.00 ■■ 0.00 6,600 6,800 6,300 24,300 160,380,000
15/01/2018 6,600 0.10 1.52 6,500 6,600 6,400 14,400 95,040,000
12/01/2018 6,500 -0.20 -3.08 6,700 6,600 6,500 14,500 94,250,000
11/01/2018 6,700 -0.10 -1.49 6,800 6,700 6,500 3,900 26,130,000
10/01/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
09/01/2018 6,800 -0.10 -1.47 6,900 6,800 6,500 3,000 20,400,000
08/01/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 21,100 145,590,000
05/01/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,300 28,500 196,650,000
04/01/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,400 24,200 166,980,000
03/01/2018 6,900 -0.10 -1.45 7,000 6,900 6,700 4,100 28,290,000
02/01/2018 7,000 0.10 1.43 6,900 7,000 7,000 100 700,000
29/12/2017 6,900 -0.10 -1.45 7,000 7,000 6,600 2,000 13,800,000
28/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 400 2,800,000
27/12/2017 7,000 0.10 1.43 6,900 7,000 6,600 4,600 32,200,000
26/12/2017 6,900 -0.10 -1.45 7,000 6,900 6,800 600 4,140,000
25/12/2017 7,000 -7.00 -100.00 7,000 0 0 0 0
22/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 45,100 315,700,000
21/12/2017 7,000 0.10 1.43 6,900 7,000 6,900 6,300 44,100,000
20/12/2017 6,900 -0.20 -2.90 7,100 7,000 6,900 6,100 42,090,000
19/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 9,500 66,500,000
18/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,900 13,300,000
15/12/2017 7,100 0.10 1.41 7,000 7,100 6,300 9,800 69,580,000
14/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 5,000 35,000,000
13/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 700 4,900,000
12/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 10,000 70,000,000
11/12/2017 7,000 -0.10 -1.43 7,100 7,000 7,000 5,000 35,000,000
08/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 9,200 64,400,000
07/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 6,300 27,400 191,800,000
04/12/2017 6,900 0.00 ■■ 0.00 0 0 0 0 0
01/12/2017 6,900 -0.10 -1.43 7,000 7,000 6,900 54,530 376,257,000
30/11/2017 7,000 0.00 ■■ 0.00 7,100 7,100 7,000 11,500 80,500,000
29/11/2017 7,000 0.00 ■■ 0.00 7,100 7,100 7,000 22,600 158,200,000
28/11/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 89,850 628,950,000
24/11/2017 7,000 -0.10 -1.41 7,000 7,000 7,000 59,100 413,700,000
23/11/2017 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 47,700 338,670,000
22/11/2017 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 54,900 389,790,000
21/11/2017 7,100 0.00 ■■ 0.00 6,600 7,200 6,600 1,340 9,514,000
17/11/2017 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 8,300 58,930,000
16/11/2017 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 4,800 34,080,000
15/11/2017 7,100 -0.10 -1.39 7,100 7,100 7,000 8,600 61,060,000
14/11/2017 7,200 0.10 1.41 7,000 7,200 7,000 57,300 412,560,000
13/11/2017 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 21,565 153,111,500
10/11/2017 7,100 -0.10 -1.39 7,100 7,100 7,000 24,900 176,790,000
09/11/2017 7,200 0.10 1.41 7,000 7,200 7,000 53,740 386,928,000
08/11/2017 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 29,210 207,391,000
07/11/2017 7,100 0.10 1.43 7,000 7,100 7,000 82,592 586,403,200
06/11/2017 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 15,200 106,400,000
03/11/2017 7,000 0.10 1.45 6,900 7,000 6,800 102,000 714,000,000
02/11/2017 6,900 -0.10 -1.43 6,900 6,900 6,900 24,000 165,600,000
01/11/2017 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 12,124 84,868,000
31/10/2017 7,000 0.10 1.45 7,000 7,100 7,000 104,200 729,400,000
30/10/2017 6,900 -0.10 -1.43 6,900 6,900 6,900 6,600 45,540,000
27/10/2017 7,000 0.10 1.45 6,900 7,000 6,900 65,600 459,200,000
26/10/2017 6,900 -0.10 -1.43 7,000 7,000 6,800 26,940 185,886,000
25/10/2017 7,000 0.20 2.94 6,800 7,000 6,800 4,900 34,300,000
24/10/2017 6,800 -0.10 -1.45 6,800 6,800 6,500 169,100 1,149,880,000
23/10/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 81,100 559,590,000
20/10/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 23,500 162,150,000
19/10/2017 6,900 0.10 1.47 6,800 6,900 6,800 11,000 75,900,000
18/10/2017 6,800 -0.10 -1.45 6,800 6,900 6,600 16,200 110,160,000
17/10/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 4,700 32,430,000
16/10/2017 6,900 0.00 ■■ 0.00 6,700 6,900 6,500 26,700 184,230,000
13/10/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
12/10/2017 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 6,500 44,850,000
11/10/2017 6,900 0.10 1.47 6,900 6,900 6,900 100 690,000
10/10/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 7,500 51,000,000
09/10/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 2,240 15,232,000
06/10/2017 6,800 -0.20 -2.86 6,800 6,800 6,800 51,100 347,480,000
05/10/2017 7,000 0.00 ■■ 0.00 6,900 7,000 6,800 102,100 714,700,000
04/10/2017 7,000 0.10 1.45 7,000 7,000 7,000 100 700,000
03/10/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 17,040 117,576,000
02/10/2017 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 35,300 243,570,000
29/09/2017 6,900 -0.10 -1.43 6,800 6,900 6,800 80,500 555,450,000
28/09/2017 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 9,600 67,200,000
27/09/2017 7,000 0.00 ■■ 0.00 6,900 7,000 6,800 21,590 151,130,000
26/09/2017 7,000 0.20 2.94 6,800 7,000 6,600 26,100 182,700,000
25/09/2017 6,800 0.30 4.62 6,500 6,800 6,500 21,500 146,200,000
22/09/2017 6,500 -0.30 -4.41 6,600 6,600 6,500 5,200 33,800,000
21/09/2017 6,800 -0.10 -1.45 6,700 6,800 6,700 15,600 106,080,000
20/09/2017 6,900 0.00 ■■ 0.00 6,800 6,900 6,700 3,480 24,012,000
19/09/2017 6,900 0.00 ■■ 0.00 6,600 6,900 6,600 342 2,359,800
18/09/2017 6,900 0.10 1.47 6,800 6,900 6,800 31,200 215,280,000
15/09/2017 6,800 -0.20 -2.86 6,800 6,800 6,800 12,100 82,280,000
14/09/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
13/09/2017 7,000 -0.10 -1.41 6,900 7,000 6,800 34,988 244,916,000
12/09/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
11/09/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
08/09/2017 7,100 -0.10 -1.39 7,200 7,200 6,700 99,100 703,610,000
07/09/2017 7,200 0.30 4.35 7,300 7,300 7,200 32,800 236,160,000
06/09/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 100 690,000
05/09/2017 6,900 -0.10 -1.43 6,900 7,000 6,800 20,288 139,987,200
01/09/2017 7,000 0.20 2.94 7,200 7,400 6,900 45,500 318,500,000
31/08/2017 6,800 0.00 ■■ 0.00 6,800 7,000 6,800 11,100 75,480,000
30/08/2017 6,800 0.00 ■■ 0.00 6,800 7,000 6,800 19,900 135,320,000
29/08/2017 6,800 0.20 3.03 6,600 7,000 6,600 27,980 190,264,000
28/08/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
25/08/2017 6,600 0.10 1.54 6,700 6,700 6,500 570 3,762,000
24/08/2017 6,500 -0.10 -1.52 6,500 6,600 6,500 51,600 335,400,000
23/08/2017 6,600 0.10 1.54 6,500 6,700 6,500 97,700 644,820,000
22/08/2017 6,500 -0.10 -1.52 6,500 6,500 6,500 54,100 351,650,000
21/08/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
18/08/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 5,400 35,640,000
17/08/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 5,080 33,528,000
16/08/2017 6,600 -0.10 -1.49 6,500 6,600 6,500 2,200 14,520,000
15/08/2017 6,700 0.20 3.08 6,300 6,700 6,300 1,900 12,730,000
14/08/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 3,500 22,750,000
11/08/2017 6,500 -0.10 -1.52 6,700 6,700 6,500 5,600 36,400,000
10/08/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 2,998 19,786,800
09/08/2017 6,600 -0.30 -4.35 6,800 6,800 6,600 7,300 48,180,000
08/08/2017 6,900 0.40 6.15 6,900 6,900 6,500 6,300 43,470,000
07/08/2017 6,500 -0.10 -1.52 6,900 6,900 6,500 421,060 2,736,890,000
04/08/2017 6,600 -0.30 -4.35 6,700 6,700 6,600 4,598 30,346,800
03/08/2017 6,900 -0.10 -1.43 6,900 6,900 6,900 100 690,000
02/08/2017 7,000 0.10 1.45 6,800 7,000 6,800 390 2,730,000
01/08/2017 6,900 0.10 1.47 6,700 6,900 6,600 8,200 56,580,000
31/07/2017 6,800 0.20 3.03 6,500 6,800 6,500 6,588 44,798,400
28/07/2017 6,600 0.10 1.54 6,500 6,800 6,500 13,840 91,344,000
27/07/2017 6,500 -0.50 -7.14 6,600 6,700 6,500 71,000 461,500,000
26/07/2017 7,000 0.20 2.94 6,500 7,000 6,500 1,000 7,000,000
25/07/2017 6,800 0.30 4.62 6,600 6,800 6,600 5,370 36,516,000
24/07/2017 6,500 -0.30 -4.41 6,600 7,100 6,500 29,510 191,815,000
21/07/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
20/07/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
19/07/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 70 476,000
18/07/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,600 28,162 191,501,600
17/07/2017 6,800 -0.10 -1.45 6,800 6,800 6,800 31,000 210,800,000
14/07/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
13/07/2017 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 36,120 249,228,000
12/07/2017 6,900 0.10 1.47 6,700 6,900 6,700 19,000 131,100,000
11/07/2017 6,800 -0.10 -1.45 6,800 6,800 6,800 20,578 139,930,400
10/07/2017 6,900 0.10 1.47 6,500 6,900 6,500 11,300 77,970,000
07/07/2017 6,800 -0.10 -1.45 6,800 6,800 6,800 4,700 31,960,000
06/07/2017 6,900 0.00 ■■ 0.00 6,800 7,000 6,800 62,720 432,768,000
05/07/2017 6,900 -0.10 -1.43 6,800 6,900 6,600 3,500 24,150,000
04/07/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
03/07/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
30/06/2017 7,000 0.10 1.45 6,600 7,000 6,600 32,697 228,879,000
29/06/2017 6,900 0.10 1.47 6,600 6,900 6,600 9,500 65,550,000
28/06/2017 6,800 -0.10 -1.45 6,600 6,800 6,600 7,600 51,680,000
27/06/2017 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 3,600 24,840,000
26/06/2017 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 200 1,380,000
23/06/2017 6,900 -0.10 -1.43 6,800 6,900 6,800 30,260 208,794,000
22/06/2017 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 98,200 687,400,000
21/06/2017 7,000 0.20 2.94 6,600 7,000 6,500 22,199 155,393,000
20/06/2017 6,800 -0.20 -2.86 6,800 6,900 6,800 137,200 932,960,000
19/06/2017 7,000 0.20 2.94 6,800 7,000 6,800 26,500 185,500,000
16/06/2017 6,800 -0.10 -1.45 6,800 6,900 6,800 19,200 130,560,000
15/06/2017 6,900 -0.10 -1.43 6,800 6,900 6,800 31,300 215,970,000
14/06/2017 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 8,128 56,896,000
13/06/2017 7,000 0.10 1.45 6,800 7,000 6,800 32,618 228,326,000
09/06/2017 6,800 -0.10 -1.45 6,800 6,800 6,800 41,100 279,480,000
08/06/2017 6,900 0.10 1.47 6,800 6,900 6,800 19,300 133,170,000
07/06/2017 6,800 -0.20 -2.86 6,800 6,900 6,800 86,500 588,200,000
06/06/2017 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 10,256 71,792,000
05/06/2017 7,000 0.10 1.45 6,800 7,000 6,800 25,500 178,500,000
02/06/2017 6,900 -0.10 -1.43 6,900 6,900 6,800 19,900 137,310,000
01/06/2017 7,000 0.00 ■■ 0.00 6,900 7,000 6,800 14,100 98,700,000
31/05/2017 7,000 0.30 4.48 6,800 7,000 6,800 45,200 316,400,000
30/05/2017 6,700 -0.30 -4.29 6,800 6,900 6,700 235,014 1,574,593,800
29/05/2017 7,000 0.10 1.45 7,000 7,000 7,000 148 1,036,000
26/05/2017 6,900 0.20 2.99 6,700 6,900 6,300 8,240 56,856,000
25/05/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 40 268,000
24/05/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 1,500 10,050,000
23/05/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 3,700 24,790,000
22/05/2017 6,700 0.10 1.52 6,800 7,000 6,700 207,200 1,388,240,000
19/05/2017 6,600 -0.30 -4.35 6,900 6,900 6,600 70,600 465,960,000
18/05/2017 6,900 -0.10 -1.43 6,900 6,900 6,900 3,900 26,910,000
17/05/2017 7,000 -0.10 -1.41 7,200 7,200 7,000 4,500 31,500,000
16/05/2017 7,100 0.00 ■■ 0.00 6,900 7,100 6,900 230 1,633,000
15/05/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 12,700 90,170,000
09/05/2017 6,800 -0.30 -4.23 7,000 7,000 6,800 92,600 629,680,000
08/05/2017 7,100 0.10 1.43 7,100 7,200 6,900 102,766 729,638,600
05/05/2017 7,000 0.40 6.06 7,000 7,000 7,000 400 2,800,000
04/05/2017 6,600 -0.70 -9.59 7,200 7,200 6,600 326,050 2,151,930,000
03/05/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
28/04/2017 7,300 0.10 1.39 7,200 7,300 7,200 215,000 1,569,500,000
27/04/2017 7,200 -0.10 -1.37 7,300 7,300 7,200 2,200 15,840,000
26/04/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 13,125 95,812,500
25/04/2017 7,300 0.10 1.39 7,200 7,300 7,200 27,600 201,480,000
24/04/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 3,000 21,600,000
21/04/2017 7,200 0.10 1.41 7,100 7,200 7,100 6,700 48,240,000
20/04/2017 7,100 -0.20 -2.74 7,100 7,200 7,100 12,000 85,200,000
19/04/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,100 8,100 59,130,000
18/04/2017 7,300 0.20 2.82 7,100 7,300 7,000 2,800 20,440,000
17/04/2017 7,100 -0.20 -2.74 7,100 7,300 7,100 1,600 11,360,000
14/04/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 7,510 54,823,000
13/04/2017 7,300 0.20 2.82 7,200 7,400 7,200 17,400 127,020,000
12/04/2017 7,100 0.00 ■■ 0.00 7,000 7,200 7,000 35,800 254,180,000
11/04/2017 7,100 0.00 ■■ 0.00 7,000 7,200 7,000 17,043 121,005,300
10/04/2017 7,100 0.10 1.43 7,100 7,100 7,000 12,300 87,330,000
07/04/2017 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 50,210 351,470,000
05/04/2017 7,000 0.10 1.45 6,900 7,000 6,900 121,400 849,800,000
04/04/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 49,300 340,170,000
03/04/2017 6,900 -0.30 -4.17 7,000 7,200 6,800 62,162 428,917,800
31/03/2017 7,200 0.00 ■■ 0.00 7,000 7,200 7,000 4,464 32,140,800
30/03/2017 7,200 0.20 2.86 7,000 7,200 7,000 46,800 336,960,000
29/03/2017 7,000 0.10 1.45 6,900 7,000 6,900 17,306 121,142,000
28/03/2017 6,900 -0.10 -1.43 6,900 7,000 6,800 50,020 345,138,000
27/03/2017 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 11,700 81,900,000
24/03/2017 7,000 0.30 4.48 6,800 7,000 6,800 9,900 69,300,000
23/03/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 5,320 35,644,000
22/03/2017 6,700 -0.10 -1.47 6,800 6,800 6,700 25,500 170,850,000
21/03/2017 6,800 -0.20 -2.86 6,800 6,800 6,800 300 2,040,000
20/03/2017 7,000 0.10 1.45 7,000 7,000 7,000 100 700,000
17/03/2017 6,900 0.00 ■■ 0.00 6,500 6,900 6,500 8,100 55,890,000
16/03/2017 6,900 0.10 1.47 6,200 7,000 6,200 1,584 10,929,600
15/03/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
14/03/2017 6,800 0.00 ■■ 0.00 6,900 6,900 6,800 2,700 18,360,000
13/03/2017 6,800 0.00 ■■ 0.00 6,200 6,900 6,200 600 4,080,000
10/03/2017 6,800 -0.10 -1.45 6,800 6,800 6,800 200 1,360,000
09/03/2017 6,900 -0.10 -1.43 6,500 6,900 6,500 3,179 21,935,100
08/03/2017 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 6,301 44,107,000
07/03/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 52 364,000
06/03/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 250 1,750,000
03/03/2017 7,000 0.10 1.45 6,300 7,000 6,300 610 4,270,000
02/03/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 6,500 44,850,000
01/03/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 2,740 18,906,000
28/02/2017 6,900 0.10 1.47 6,800 6,900 6,800 1,600 11,040,000
27/02/2017 6,800 0.40 6.25 6,800 6,800 6,800 110 748,000
24/02/2017 6,400 -0.50 -7.25 6,400 6,400 6,400 110 704,000
23/02/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
22/02/2017 6,900 -0.20 -2.82 6,900 6,900 6,900 668 4,609,200
21/02/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
20/02/2017 7,100 -0.10 -1.39 6,500 7,100 6,500 6,628 47,058,800
17/02/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
16/02/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
15/02/2017 7,200 0.30 4.35 7,200 7,200 7,200 120 864,000
14/02/2017 6,900 0.00 ■■ 0.00 6,300 6,900 6,300 16,000 110,400,000
13/02/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
10/02/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 222 1,531,800
09/02/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 56 386,400
08/02/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
07/02/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 56 386,400
06/02/2017 6,900 0.00 ■■ 0.00 6,500 6,900 6,500 6,410 44,229,000
03/02/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
02/02/2017 6,900 0.60 9.52 6,900 6,900 6,900 120 828,000
25/01/2017 6,300 -0.60 -8.70 6,300 6,300 6,300 10,010 63,063,000
24/01/2017 6,900 0.20 2.99 6,900 6,900 6,900 100 690,000
23/01/2017 6,700 -0.20 -2.90 6,700 6,700 6,700 100 670,000
20/01/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
19/01/2017 6,900 0.10 1.47 6,900 6,900 6,900 200 1,380,000
18/01/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
17/01/2017 6,800 -0.10 -1.45 6,300 6,800 6,300 500 3,400,000
16/01/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 92 634,800
13/01/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
12/01/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
11/01/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
10/01/2017 6,900 -0.10 -1.43 6,300 6,900 6,300 1,340 9,246,000
09/01/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
06/01/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
05/01/2017 7,000 0.10 1.45 6,300 7,000 6,300 600 4,200,000
04/01/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 28 193,200
03/01/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
30/12/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 24 165,600
29/12/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
28/12/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 40 276,000
27/12/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 24 165,600
26/12/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 3,000 20,700,000
23/12/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
22/12/2016 6,900 0.50 7.81 6,400 6,900 6,300 6,200 42,780,000
21/12/2016 6,400 -0.50 -7.25 6,500 6,500 6,400 1,516 9,702,400
20/12/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
19/12/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
16/12/2016 6,900 -0.10 -1.43 6,700 7,000 6,600 15,300 105,570,000
15/12/2016 7,000 0.00 ■■ 0.00 7,300 7,300 6,600 400 2,800,000
14/12/2016 7,000 0.40 6.06 7,000 7,000 7,000 100 700,000
13/12/2016 6,600 -0.40 -5.71 6,600 6,600 6,600 100 660,000
12/12/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 46,200 323,400,000
09/12/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
08/12/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 124 868,000
07/12/2016 7,000 0.10 1.45 7,000 7,000 7,000 15,500 108,500,000
06/12/2016 6,900 -0.10 -1.43 6,900 6,900 6,900 10,000 69,000,000
05/12/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
02/12/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 40 280,000
01/12/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
30/11/2016 7,000 -0.10 -1.41 7,000 7,000 7,000 4,076 28,532,000
29/11/2016 7,100 0.20 2.90 6,900 7,100 6,900 200 1,420,000
28/11/2016 6,900 -0.10 -1.43 6,900 6,900 6,900 100 690,000
25/11/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
24/11/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
23/11/2016 7,000 0.00 ■■ 0.00 7,000 7,700 7,000 17,380 121,660,000
22/11/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 21,170 148,190,000
21/11/2016 7,000 0.10 1.45 6,900 7,000 6,900 200 1,400,000
18/11/2016 6,900 -0.10 -1.43 6,900 7,000 6,900 137,241 946,962,900
17/11/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
16/11/2016 7,000 0.10 1.45 6,400 7,000 6,400 3,680 25,760,000
15/11/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 100 690,000
14/11/2016 6,900 0.00 ■■ 0.00 7,100 7,100 6,900 14,147 97,614,300
11/11/2016 6,900 0.00 ■■ 0.00 7,300 7,300 6,900 1,100 7,590,000
10/11/2016 6,900 0.00 ■■ 0.00 7,100 7,100 6,600 8,024 55,365,600
09/11/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 27,000 186,300,000
08/11/2016 6,900 -0.10 -1.43 6,900 6,900 6,900 25,134 173,424,600
07/11/2016 7,000 0.10 1.45 6,900 7,000 6,900 14,100 98,700,000
04/11/2016 6,900 0.00 ■■ 0.00 6,800 6,900 6,500 16,324 112,635,600
03/11/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 14,800 102,120,000
02/11/2016 6,900 -0.10 -1.43 6,900 6,900 6,900 18,000 124,200,000
01/11/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 5,000 35,000,000
31/10/2016 7,000 -0.10 -1.41 7,100 7,100 6,900 106,800 747,600,000
28/10/2016 7,100 0.00 ■■ 0.00 6,500 7,100 6,500 11,400 80,940,000
27/10/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
26/10/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
25/10/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
24/10/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
21/10/2016 7,100 -0.10 -1.39 7,100 7,100 7,100 220 1,562,000
20/10/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
19/10/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 207 1,490,400
18/10/2016 7,200 0.00 ■■ 0.00 6,500 7,200 6,500 1,364 9,820,800
17/10/2016 7,200 -0.10 -1.37 6,600 7,200 6,600 700 5,040,000
14/10/2016 7,300 0.30 4.29 7,000 7,300 7,000 3,282 23,958,600
13/10/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 23,850 166,950,000
12/10/2016 7,000 0.00 ■■ 0.00 7,000 7,000 6,300 22,600 158,200,000
11/10/2016 7,000 -0.10 -1.41 7,000 7,000 7,000 4,003 28,021,000
10/10/2016 7,100 0.10 1.43 7,000 7,100 7,000 17,597 124,938,700
07/10/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 6,900 48,300,000
06/10/2016 7,000 -0.10 -1.41 7,000 7,000 7,000 10,800 75,600,000
05/10/2016 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 14,200 100,820,000
04/10/2016 7,100 -0.10 -1.39 7,100 7,100 7,100 2,010 14,271,000
03/10/2016 7,200 0.20 2.86 7,000 7,200 7,000 13,000 93,600,000
30/09/2016 7,000 -0.10 -1.41 6,900 7,000 6,900 16,000 112,000,000
29/09/2016 7,100 0.10 1.43 7,100 7,100 7,100 100 710,000
28/09/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 1,100 7,700,000
27/09/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 8,200 57,400,000
26/09/2016 7,000 0.20 2.94 6,800 7,000 6,700 85,568 598,976,000
23/09/2016 6,800 0.40 6.25 6,800 6,800 6,800 2,000 13,600,000
22/09/2016 6,400 -0.60 -8.57 6,500 6,500 6,400 2,400 15,360,000
21/09/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 100 700,000
20/09/2016 7,000 -0.10 -1.41 7,000 7,000 7,000 234 1,638,000
19/09/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 282 2,002,200
16/09/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
15/09/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 112 795,200
14/09/2016 7,100 0.00 ■■ 0.00 6,900 7,100 6,900 22,190 157,549,000
13/09/2016 7,100 -0.20 -2.74 6,900 7,100 6,800 13,182 93,592,200
12/09/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
09/09/2016 7,300 0.30 4.29 6,900 7,300 6,900 7,100 51,830,000
08/09/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 7,600 53,200,000
07/09/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 6,170 43,190,000
06/09/2016 7,000 -0.20 -2.78 7,000 7,000 6,900 8,200 57,400,000
05/09/2016 7,200 0.00 ■■ 0.00 6,500 7,200 6,500 740 5,328,000
01/09/2016 7,200 0.30 4.35 7,200 7,200 7,200 110 792,000
31/08/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 2,500 17,250,000
30/08/2016 6,900 -0.10 -1.43 7,000 7,000 6,900 33,200 229,080,000
29/08/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 13,000 91,000,000
26/08/2016 7,000 -0.10 -1.41 7,000 7,000 7,000 21,000 147,000,000
25/08/2016 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 8,700 61,770,000
24/08/2016 7,100 0.10 1.43 7,200 7,200 7,000 3,100 22,010,000
23/08/2016 7,000 -0.20 -2.78 7,000 7,000 7,000 2,756 19,292,000
22/08/2016 7,200 0.00 ■■ 0.00 6,900 7,200 6,900 4,400 31,680,000
19/08/2016 7,200 0.10 1.41 7,300 7,300 6,900 1,510 10,872,000
18/08/2016 7,100 -0.20 -2.74 7,000 7,100 7,000 3,276 23,259,600
17/08/2016 7,300 0.00 ■■ 0.00 6,900 7,300 6,900 240 1,752,000
16/08/2016 7,300 0.30 4.29 7,000 7,300 7,000 4,700 34,310,000
15/08/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 3,500 24,500,000
12/08/2016 7,000 -0.10 -1.41 7,400 7,400 6,900 1,682 11,774,000
11/08/2016 7,100 0.10 1.43 7,000 7,100 7,000 1,100 7,810,000
10/08/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,000 7,000,000
09/08/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 15,968 111,776,000
08/08/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 3,300 23,100,000
05/08/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 2,000 14,000,000
04/08/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 8,000 56,000,000
03/08/2016 7,000 -0.50 -6.67 7,000 7,000 7,000 18,022 126,154,000
02/08/2016 7,500 0.20 2.74 7,100 7,500 7,000 16,400 123,000,000
01/08/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
29/07/2016 7,300 -0.10 -1.35 7,000 7,300 7,000 300 2,190,000
28/07/2016 7,400 0.00 ■■ 0.00 7,100 7,400 7,100 3,200 23,680,000
27/07/2016 7,400 0.10 1.37 7,400 7,400 7,400 100 740,000
26/07/2016 7,300 0.00 ■■ 0.00 7,100 7,300 7,100 1,900 13,870,000
25/07/2016 7,300 0.20 2.82 7,300 7,300 7,300 100 730,000
22/07/2016 7,100 -0.20 -2.74 7,100 7,100 7,100 4,700 33,370,000
21/07/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 326 2,379,800
20/07/2016 7,300 0.00 ■■ 0.00 7,000 7,400 7,000 6,900 50,370,000
19/07/2016 7,300 -0.10 -1.35 7,100 7,300 7,100 6,400 46,720,000
18/07/2016 7,400 0.10 1.37 7,300 7,400 7,300 270 1,998,000
15/07/2016 7,300 0.00 ■■ 0.00 7,200 7,300 7,200 29,600 216,080,000
14/07/2016 7,300 0.00 ■■ 0.00 7,200 7,300 7,200 22,480 164,104,000
13/07/2016 7,300 -0.30 -3.95 7,200 7,300 7,200 11,700 85,410,000
12/07/2016 7,600 -0.20 -2.56 7,600 7,600 7,600 500 3,800,000
11/07/2016 7,800 0.50 6.85 7,800 7,800 7,800 100 780,000
08/07/2016 7,300 0.00 ■■ 0.00 7,200 7,300 7,200 31,300 228,490,000
07/07/2016 7,300 -0.10 -1.35 7,300 7,400 7,300 11,600 84,680,000
06/07/2016 7,400 0.00 ■■ 0.00 7,300 7,400 7,300 5,000 37,000,000
05/07/2016 7,400 0.10 1.37 7,300 7,500 7,200 200,810 1,485,994,000
04/07/2016 7,300 0.10 1.39 7,300 7,300 7,300 47,860 349,378,000
01/07/2016 7,200 -0.20 -2.70 7,300 7,300 7,200 28,600 205,920,000
30/06/2016 7,400 0.00 ■■ 0.00 7,500 7,500 7,300 75,300 557,220,000
29/06/2016 7,400 0.10 1.37 7,200 7,400 7,200 13,200 97,680,000
28/06/2016 7,300 0.00 ■■ 0.00 7,400 7,400 7,300 40,600 296,380,000
27/06/2016 7,300 0.10 1.39 7,100 7,300 7,100 55,200 402,960,000
24/06/2016 7,200 -0.20 -2.70 7,300 7,300 7,000 57,400 413,280,000
23/06/2016 7,400 0.20 2.78 7,300 7,400 7,300 36,220 268,028,000
22/06/2016 7,200 -0.20 -2.70 7,200 7,200 7,200 718 5,169,600
21/06/2016 7,400 0.20 2.78 7,300 7,400 7,200 95,526 706,892,400
20/06/2016 7,200 0.10 1.41 7,000 7,200 7,000 58,700 422,640,000
17/06/2016 7,100 0.10 1.43 7,000 7,100 7,000 50,020 355,142,000
16/06/2016 7,000 -0.10 -1.41 7,100 7,100 7,000 41,100 287,700,000
15/06/2016 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 70,056 497,397,600
14/06/2016 7,100 0.10 1.43 6,900 7,100 6,900 42,662 302,900,200
13/06/2016 7,000 0.20 2.94 6,900 7,000 6,900 31,640 221,480,000
10/06/2016 6,800 0.00 ■■ 0.00 6,900 6,900 6,800 30,100 204,680,000
09/06/2016 6,800 -0.10 -1.45 6,800 6,900 6,800 35,700 242,760,000
08/06/2016 6,900 0.10 1.47 6,800 6,900 6,800 53,600 369,840,000
07/06/2016 6,800 -0.10 -1.45 6,900 6,900 6,800 12,700 86,360,000
06/06/2016 6,900 0.20 2.99 6,800 7,000 6,700 50,980 351,762,000
03/06/2016 6,700 0.10 1.52 6,700 6,800 6,700 52,720 353,224,000
02/06/2016 6,600 0.00 ■■ 0.00 6,600 7,000 6,500 72,110 475,926,000
01/06/2016 6,600 -0.10 -1.49 6,700 6,700 6,600 28,026 184,971,600
31/05/2016 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 36,000 241,200,000
30/05/2016 6,700 0.10 1.52 6,600 6,700 6,600 32,000 214,400,000
27/05/2016 6,600 0.10 1.54 6,500 6,600 6,500 47,200 311,520,000
26/05/2016 6,500 -0.20 -2.99 6,600 6,600 6,500 18,820 122,330,000
25/05/2016 6,700 0.10 1.52 6,800 6,800 6,600 17,100 114,570,000
24/05/2016 6,600 -0.20 -2.94 6,700 6,700 6,600 628 4,144,800
23/05/2016 6,800 0.10 1.49 6,600 6,800 6,500 10,580 71,944,000
20/05/2016 6,700 -0.10 -1.47 6,700 6,800 6,700 61,100 409,370,000
19/05/2016 6,800 0.20 3.03 6,600 6,800 6,600 14,100 95,880,000
18/05/2016 6,600 0.00 ■■ 0.00 6,800 6,800 6,600 11,100 73,260,000
17/05/2016 6,600 -0.10 -1.49 6,700 6,700 6,600 16,100 106,260,000
16/05/2016 6,700 -0.10 -1.47 6,700 6,700 6,700 26,500 177,550,000
13/05/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 28,200 191,760,000
12/05/2016 6,800 -0.10 -1.45 6,800 6,900 6,800 35,200 239,360,000
11/05/2016 6,900 -0.10 -1.43 6,900 7,000 6,600 55,682 384,205,800
10/05/2016 7,000 0.10 1.45 6,900 7,000 6,800 15,100 105,700,000
09/05/2016 6,900 -0.10 -1.43 6,900 6,900 6,800 14,000 96,600,000
06/05/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,800 6,880 48,160,000
05/05/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 2,100 14,700,000
04/05/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 1,400 9,800,000
29/04/2016 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 65,700 459,900,000
28/04/2016 7,000 0.10 1.45 6,800 7,000 6,800 2,900 20,300,000
27/04/2016 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 27,100 186,990,000
26/04/2016 6,900 -0.10 -1.43 6,700 7,000 6,700 24,582 169,615,800
25/04/2016 7,000 -0.30 -4.11 7,200 7,200 6,800 36,700 256,900,000
22/04/2016 7,300 0.10 1.39 7,200 7,300 7,200 26,500 193,450,000
21/04/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 15,500 111,600,000
20/04/2016 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 42,000 302,400,000
19/04/2016 7,200 0.10 1.41 7,100 7,200 6,900 90,400 650,880,000
15/04/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 11,500 81,650,000
14/04/2016 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 34,600 245,660,000
13/04/2016 7,100 0.10 1.43 7,000 7,100 7,000 22,720 161,312,000
12/04/2016 7,000 -0.10 -1.41 7,000 7,000 6,900 25,800 180,600,000
11/04/2016 7,100 -0.10 -1.39 7,100 7,100 6,800 34,008 241,456,800
08/04/2016 7,200 0.00 ■■ 0.00 7,100 7,200 7,000 13,500 97,200,000
07/04/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 11 79,200
06/04/2016 7,200 0.00 ■■ 0.00 7,000 7,200 6,900 8,440 60,768,000
05/04/2016 7,200 0.30 4.35 7,000 7,200 6,800 80,540 579,888,000
04/04/2016 6,900 -0.40 -5.48 7,200 7,300 6,900 198,250 1,367,925,000
01/04/2016 7,300 0.10 1.39 7,200 7,500 7,200 67,200 490,560,000
31/03/2016 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 39,200 282,240,000
30/03/2016 7,200 0.10 1.41 7,100 7,300 7,100 46,210 332,712,000
29/03/2016 7,100 0.10 1.43 7,100 7,100 7,100 40,900 290,390,000
28/03/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 132,700 928,900,000
25/03/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,800 45,370 317,590,000
24/03/2016 7,000 -0.20 -2.78 7,000 7,100 6,900 51,040 357,280,000
23/03/2016 7,200 0.10 1.41 7,200 7,300 6,600 109,400 787,680,000
22/03/2016 7,100 0.60 9.23 6,500 7,100 6,500 291,160 2,067,236,000
21/03/2016 6,500 -0.10 -1.52 6,600 6,600 6,500 92,500 601,250,000
18/03/2016 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 92,236 608,757,600
17/03/2016 6,600 0.00 ■■ 0.00 6,700 6,700 6,500 36,200 238,920,000
16/03/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 3,612 23,839,200
15/03/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 53,300 351,780,000
14/03/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 60,740 400,884,000
11/03/2016 6,600 0.00 ■■ 0.00 6,700 6,700 6,600 89,056 587,769,600
10/03/2016 6,600 -0.20 -2.94 6,600 6,600 6,600 11,000 72,600,000
09/03/2016 6,800 0.30 4.62 6,500 6,800 6,500 20,300 138,040,000
08/03/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 5,000 32,500,000
07/03/2016 6,500 0.10 1.56 6,400 6,600 6,300 118,040 767,260,000
04/03/2016 6,400 -0.10 -1.54 6,400 6,600 6,400 21,300 136,320,000
03/03/2016 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 21,300 138,450,000
02/03/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 10,000 65,000,000
01/03/2016 6,500 0.20 3.17 5,900 6,500 5,900 215,500 1,400,750,000
29/02/2016 6,300 -0.10 -1.56 6,400 6,600 6,300 99,700 628,110,000
26/02/2016 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 34,300 219,520,000
25/02/2016 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 10,700 68,480,000
24/02/2016 6,400 0.10 1.59 6,300 6,400 6,300 10,770 68,928,000
23/02/2016 6,300 0.00 ■■ 0.00 6,200 6,300 5,800 163,610 1,030,743,000
22/02/2016 6,300 0.10 1.61 6,300 6,400 6,300 15,700 98,910,000
19/02/2016 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 57,920 359,104,000
18/02/2016 6,200 0.00 ■■ 0.00 6,300 6,300 6,200 12,048 74,697,600
17/02/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 92,128 571,193,600
16/02/2016 6,200 0.10 1.64 6,200 6,300 6,100 65,500 406,100,000
15/02/2016 6,100 -0.20 -3.17 6,100 6,100 6,100 15,000 91,500,000
05/02/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 2,000 12,600,000
04/02/2016 6,300 0.10 1.61 6,300 6,300 6,300 27,000 170,100,000
03/02/2016 6,200 -0.10 -1.59 6,200 6,200 6,200 22,600 140,120,000
02/02/2016 6,300 0.10 1.61 6,200 6,300 6,200 54,200 341,460,000
01/02/2016 6,200 0.10 1.64 6,100 6,200 6,100 14,514 89,986,800
29/01/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 17,200 104,920,000
28/01/2016 6,100 -0.20 -3.17 6,100 6,100 6,100 20,800 126,880,000
27/01/2016 6,300 0.40 6.78 5,900 6,300 5,900 45,500 286,650,000
26/01/2016 5,900 -0.20 -3.28 6,000 6,000 5,900 17,500 103,250,000
25/01/2016 6,100 0.20 3.39 6,000 6,100 6,000 18,900 115,290,000
22/01/2016 5,900 0.10 1.72 5,900 5,900 5,900 8,900 52,510,000
21/01/2016 5,800 -0.20 -3.33 6,000 6,000 5,800 12,100 70,180,000
20/01/2016 6,000 0.10 1.69 5,800 6,000 5,800 10,506 63,036,000
19/01/2016 5,900 0.10 1.72 5,900 5,900 5,800 38,158 225,132,200
18/01/2016 5,800 -0.10 -1.69 5,800 5,900 5,700 104,800 607,840,000
15/01/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 10,156 59,920,400
14/01/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 36,000 212,400,000
13/01/2016 5,900 0.10 1.72 5,800 5,900 5,800 5,200 30,680,000
12/01/2016 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 11,200 64,960,000
11/01/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 128,500 745,300,000
08/01/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 61,300 355,540,000
07/01/2016 5,800 -0.10 -1.69 5,800 5,900 5,700 108,300 628,140,000
06/01/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 63,400 374,060,000
05/01/2016 5,900 0.10 1.72 5,800 5,900 5,700 43,100 254,290,000
04/01/2016 5,800 -0.10 -1.69 5,800 5,900 5,800 18,250 105,850,000
31/12/2015 5,900 0.10 1.72 5,900 5,900 5,800 4,900 28,910,000
30/12/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 22,126 128,330,800
29/12/2015 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 28,100 162,980,000
28/12/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 78,210 453,618,000
25/12/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 10,016 58,092,800
24/12/2015 5,800 0.10 1.75 5,700 5,800 5,700 17,700 102,660,000
23/12/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 25,200 143,640,000
22/12/2015 5,700 0.00 ■■ 0.00 6,100 6,100 5,500 30,770 175,389,000
21/12/2015 5,700 -0.10 -1.72 5,800 5,800 5,600 21,400 121,980,000
18/12/2015 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 87,208 505,806,400
17/12/2015 5,800 -0.30 -4.92 6,100 6,200 5,800 104,370 605,346,000
16/12/2015 6,100 0.20 3.39 6,000 6,100 6,000 29,550 180,255,000
15/12/2015 5,900 0.20 3.51 5,800 6,200 5,800 125,900 742,810,000
14/12/2015 5,700 0.10 1.79 5,700 6,100 5,700 46,400 264,480,000
11/12/2015 5,600 0.10 1.82 5,500 5,700 5,500 40,928 229,196,800
10/12/2015 5,500 0.10 1.85 5,400 5,500 5,200 57,600 316,800,000
09/12/2015 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 13,100 70,740,000
08/12/2015 5,400 -0.10 -1.82 5,400 5,400 5,300 17,900 96,660,000
07/12/2015 5,500 0.00 ■■ 0.00 5,300 5,500 5,200 61,700 339,350,000
04/12/2015 5,500 0.00 ■■ 0.00 5,400 5,500 5,300 27,000 148,500,000
03/12/2015 5,500 0.00 ■■ 0.00 5,400 5,500 5,400 2,800 15,400,000
02/12/2015 5,500 0.10 1.85 5,400 5,500 5,400 7,898 43,439,000
01/12/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 11,000 59,400,000
30/11/2015 5,400 -0.30 -5.26 5,400 5,400 5,300 34,374 185,619,600
27/11/2015 5,700 0.00 ■■ 0.00 5,600 5,700 5,400 1,800 10,260,000
26/11/2015 5,700 0.10 1.79 5,700 5,700 5,500 15,200 86,640,000
25/11/2015 5,600 0.30 5.66 5,400 5,600 5,400 6,200 34,720,000
24/11/2015 5,300 -0.20 -3.64 5,500 5,500 5,300 44,580 236,274,000
23/11/2015 5,500 -0.10 -1.79 5,700 5,800 5,500 15,900 87,450,000
20/11/2015 5,600 0.30 5.66 5,400 5,600 5,400 12,638 70,772,800
19/11/2015 5,300 -0.20 -3.64 5,400 5,400 5,300 46,300 245,390,000
18/11/2015 5,500 -0.10 -1.79 5,600 5,600 5,500 28,756 158,158,000
17/11/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 25,400 142,240,000
16/11/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 16,500 92,400,000
13/11/2015 5,600 0.10 1.82 5,500 5,600 5,500 29,340 164,304,000
12/11/2015 5,500 0.10 1.85 5,400 5,500 5,400 20,800 114,400,000
11/11/2015 5,400 0.10 1.89 5,300 5,400 5,300 30,800 166,320,000
10/11/2015 5,300 -0.10 -1.85 5,400 5,400 5,300 33,020 175,006,000
09/11/2015 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 33,100 178,740,000
06/11/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 14,150 76,410,000
05/11/2015 5,400 -0.10 -1.82 5,300 5,400 5,300 19,420 104,868,000
04/11/2015 5,500 0.10 1.85 5,500 5,500 5,500 15,000 82,500,000
03/11/2015 5,400 0.10 1.89 5,400 5,400 5,300 41,700 225,180,000
02/11/2015 5,300 -0.10 -1.85 5,400 5,400 5,300 25,200 133,560,000
30/10/2015 5,400 0.10 1.89 5,400 5,400 5,400 56,700 306,180,000
29/10/2015 5,300 -0.10 -1.85 5,400 5,400 5,300 36,200 191,860,000
28/10/2015 5,400 0.10 1.89 5,300 5,400 5,300 20,800 112,320,000
27/10/2015 5,300 -0.10 -1.85 5,400 5,400 5,200 89,046 471,943,800
26/10/2015 5,400 0.10 1.89 5,400 5,500 5,300 54,800 295,920,000
23/10/2015 5,300 0.00 ■■ 0.00 5,300 5,600 5,300 78,000 413,400,000
22/10/2015 5,300 -0.10 -1.85 5,300 5,400 5,300 52,200 276,660,000
21/10/2015 5,400 -0.10 -1.82 5,500 5,500 5,300 28,500 153,900,000
20/10/2015 5,500 -0.20 -3.51 5,600 5,700 5,500 27,200 149,600,000
19/10/2015 5,700 0.20 3.64 5,600 5,800 5,500 88,310 503,367,000
16/10/2015 5,500 -0.20 -3.51 5,600 5,700 5,500 86,300 474,650,000
15/10/2015 5,700 -0.10 -1.72 5,800 5,800 5,600 11,100 63,270,000
14/10/2015 5,800 0.00 ■■ 0.00 5,700 5,800 5,600 9,100 52,780,000
13/10/2015 5,800 -0.10 -1.69 5,800 5,800 5,500 29,000 168,200,000
12/10/2015 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 10,800 63,720,000
09/10/2015 5,900 -0.10 -1.67 6,000 6,000 5,900 20,480 120,832,000
08/10/2015 6,000 0.10 1.69 5,800 6,000 5,700 45,680 274,080,000
07/10/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 5,300 31,270,000
06/10/2015 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 7,800 46,020,000
05/10/2015 5,900 0.10 1.72 5,600 5,900 5,600 2,400 14,160,000
02/10/2015 5,800 -0.10 -1.69 5,800 5,800 5,700 12,040 69,832,000
01/10/2015 5,900 -0.40 -6.35 6,000 6,000 5,900 23,500 138,650,000
30/09/2015 6,300 -0.10 -1.56 5,900 6,300 5,900 301 1,896,300
29/09/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
28/09/2015 6,400 0.00 ■■ 0.00 6,300 6,400 5,800 5,100 32,640,000
25/09/2015 6,400 0.00 ■■ 0.00 6,500 6,500 6,400 6,800 43,520,000
24/09/2015 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 3,600 23,040,000
23/09/2015 6,400 -0.10 -1.54 6,400 6,400 5,900 12,114 77,529,600
22/09/2015 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 1,300 8,450,000
21/09/2015 6,500 -0.10 -1.52 6,400 6,500 6,400 4,840 31,460,000
18/09/2015 6,600 -0.10 -1.49 6,500 6,600 6,500 5,140 33,924,000
17/09/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 21,100 141,370,000
16/09/2015 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 5,100 34,170,000
15/09/2015 6,700 0.10 1.52 6,600 6,700 6,600 20,000 134,000,000
14/09/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 4,270 28,182,000
11/09/2015 6,600 -0.10 -1.49 6,700 6,700 6,600 19,900 131,340,000
10/09/2015 6,700 0.10 1.52 6,600 6,700 6,600 20,870 139,829,000
09/09/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 36,600 241,560,000
08/09/2015 6,600 0.00 ■■ 0.00 6,500 6,700 6,500 88,400 583,440,000
07/09/2015 6,600 0.10 1.54 6,500 6,600 6,400 45,600 300,960,000
04/09/2015 6,500 -0.20 -2.99 6,200 6,600 6,200 44,000 286,000,000
03/09/2015 6,700 0.00 ■■ 0.00 6,600 6,700 6,500 57,500 385,250,000
01/09/2015 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 48,811 327,033,700
31/08/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 20,469 137,142,300
28/08/2015 6,700 0.10 1.52 6,600 6,700 6,500 67,300 450,910,000
27/08/2015 6,600 0.00 ■■ 0.00 6,700 6,700 6,600 19,600 129,360,000
26/08/2015 6,600 0.60 10.00 6,000 6,600 6,000 28,000 184,800,000
25/08/2015 6,000 0.20 3.45 5,300 6,000 5,300 53,400 320,400,000
24/08/2015 5,800 -0.60 -9.38 5,900 6,300 5,800 94,600 548,680,000
21/08/2015 6,400 -0.50 -7.25 6,700 6,800 6,400 7,300 46,720,000
20/08/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 1,600 11,040,000
19/08/2015 6,900 0.10 1.47 6,800 6,900 6,800 2,700 18,630,000
18/08/2015 6,800 -0.30 -4.23 7,100 7,100 6,400 72,100 490,280,000
17/08/2015 7,100 0.00 ■■ 0.00 7,100 7,100 6,900 17,403 123,561,300
14/08/2015 7,100 0.00 ■■ 0.00 7,100 7,100 6,800 2,128 15,108,800
13/08/2015 7,100 -0.10 -1.39 6,900 7,100 6,900 13,714 97,369,400
12/08/2015 7,200 0.00 ■■ 0.00 7,200 7,200 6,900 2,800 20,160,000
11/08/2015 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 1,000 7,200,000
10/08/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 6,000 43,200,000
07/08/2015 7,200 0.20 2.86 7,000 7,200 7,000 2,300 16,560,000
06/08/2015 7,000 -0.10 -1.41 7,100 7,100 7,000 2,900 20,300,000
05/08/2015 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 12,134 86,151,400
04/08/2015 7,100 0.20 2.90 7,300 7,300 7,000 13,834 98,221,400
03/08/2015 6,900 -0.30 -4.17 7,000 7,000 6,900 8,498 58,636,200
31/07/2015 7,200 -0.10 -1.37 7,300 7,300 7,100 3,668 26,409,600
30/07/2015 7,300 0.10 1.39 7,400 7,400 7,100 7,200 52,560,000
29/07/2015 7,200 -0.30 -4.00 7,100 7,500 7,100 14,610 105,192,000
28/07/2015 7,500 0.10 1.35 7,300 7,500 7,300 18,300 137,250,000
27/07/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 8,300 61,420,000
24/07/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 15,500 114,700,000
23/07/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 11,500 85,100,000
22/07/2015 7,400 0.00 ■■ 0.00 7,300 7,800 7,300 203,600 1,506,640,000
21/07/2015 7,400 0.10 1.37 7,300 7,500 7,200 21,700 160,580,000
20/07/2015 7,300 -0.20 -2.67 7,500 7,600 7,300 22,500 164,250,000
17/07/2015 7,500 -0.10 -1.32 7,600 7,700 7,500 12,300 92,250,000
16/07/2015 7,600 0.00 ■■ 0.00 7,500 7,800 7,500 52,800 401,280,000
15/07/2015 7,600 0.00 ■■ 0.00 7,500 7,600 7,500 26,704 202,950,400
14/07/2015 7,600 0.00 ■■ 0.00 7,600 7,900 7,500 65,986 501,493,600
13/07/2015 7,600 0.00 ■■ 0.00 7,500 7,600 7,500 93,300 709,080,000
10/07/2015 7,600 0.00 ■■ 0.00 7,500 7,700 7,500 26,600 202,160,000
09/07/2015 7,600 0.10 1.33 7,400 7,800 7,400 79,142 601,479,200
08/07/2015 7,500 -0.20 -2.60 7,600 7,600 7,500 18,712 140,340,000
07/07/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 24,300 187,110,000
06/07/2015 7,700 0.40 5.48 7,400 7,700 7,300 143,332 1,103,656,400
03/07/2015 7,300 -0.10 -1.35 7,400 7,400 7,200 51,900 378,870,000
02/07/2015 7,400 0.20 2.78 7,100 7,400 7,000 18,230 134,902,000
01/07/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 29,400 211,680,000
30/06/2015 7,200 -0.20 -2.70 7,300 7,400 7,000 99,170 714,024,000
29/06/2015 7,400 -0.10 -1.33 7,500 7,600 7,400 55,000 407,000,000
26/06/2015 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 39,200 294,000,000
25/06/2015 7,500 -0.10 -1.32 7,600 7,600 7,500 46,000 345,000,000
24/06/2015 7,600 0.00 ■■ 0.00 7,700 7,700 7,600 86,900 660,440,000
23/06/2015 7,600 0.00 ■■ 0.00 7,600 7,800 7,500 172,028 1,307,412,800
22/06/2015 7,600 0.00 ■■ 0.00 7,600 7,700 7,600 30,200 229,520,000
19/06/2015 7,600 0.00 ■■ 0.00 7,600 7,700 7,600 42,060 319,656,000
18/06/2015 7,600 0.00 ■■ 0.00 7,700 7,700 7,600 28,900 219,640,000
17/06/2015 7,600 -0.10 -1.30 7,700 7,700 7,600 142,300 1,081,480,000
16/06/2015 7,700 -0.10 -1.28 7,900 7,900 7,700 114,398 880,864,600
15/06/2015 7,800 0.00 ■■ 0.00 7,800 8,000 7,700 85,500 666,900,000
12/06/2015 7,800 0.00 ■■ 0.00 7,400 7,900 7,400 149,882 1,169,079,600
11/06/2015 7,800 0.30 4.00 7,600 8,000 7,600 172,450 1,345,110,000
10/06/2015 7,500 -0.10 -1.32 7,600 7,600 7,500 75,600 567,000,000
09/06/2015 7,600 -0.30 -3.80 7,900 7,900 7,600 182,200 1,384,720,000
08/06/2015 7,900 0.00 ■■ 0.00 8,000 8,200 7,900 266,508 2,105,413,200
05/06/2015 7,900 0.30 3.95 7,700 7,900 7,600 327,810 2,589,699,000
04/06/2015 7,600 0.30 4.11 7,300 7,600 7,300 363,100 2,759,560,000
03/06/2015 7,300 0.10 1.39 7,200 7,300 7,200 90,500 660,650,000
02/06/2015 7,200 -0.10 -1.37 7,300 7,300 7,200 168,500 1,213,200,000
01/06/2015 7,300 -0.10 -1.35 7,400 7,500 7,300 62,200 454,060,000
29/05/2015 7,400 0.00 ■■ 0.00 7,600 7,600 7,200 142,911 1,057,541,400
28/05/2015 7,400 0.10 1.37 7,300 7,600 7,200 124,959 924,696,600
27/05/2015 7,300 0.00 ■■ 0.00 7,200 7,400 7,200 64,341 469,689,300
26/05/2015 7,300 0.10 1.39 7,100 7,400 7,000 156,570 1,142,961,000
25/05/2015 7,200 0.20 2.86 6,800 7,400 6,800 88,000 633,600,000
22/05/2015 7,000 0.10 1.45 6,800 7,100 6,600 110,458 773,206,000
21/05/2015 6,900 -0.10 -1.43 7,000 7,000 6,900 35,500 244,950,000
20/05/2015 7,000 0.40 6.06 6,600 7,000 6,600 128,600 900,200,000
19/05/2015 6,600 0.00 ■■ 0.00 6,500 6,900 6,400 184,600 1,218,360,000
18/05/2015 6,600 -0.10 -1.49 6,700 6,700 6,500 185,300 1,222,980,000
15/05/2015 6,700 -0.20 -2.90 6,800 6,800 6,700 42,400 284,080,000
14/05/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 52,800 364,320,000
13/05/2015 6,900 -0.10 -1.43 6,900 7,100 6,900 115,400 796,260,000
12/05/2015 7,000 0.10 1.45 6,900 7,000 6,700 132,500 927,500,000
11/05/2015 6,900 -0.20 -2.82 7,100 7,200 6,900 58,680 404,892,000
08/05/2015 7,100 -0.10 -1.39 7,200 7,300 7,100 102,900 730,590,000
07/05/2015 7,200 0.20 2.86 6,800 7,300 6,800 274,700 1,977,840,000
06/05/2015 7,000 0.00 ■■ 0.00 7,000 7,100 6,700 121,400 849,800,000
05/05/2015 7,000 0.40 6.06 6,800 7,100 6,500 140,900 986,300,000
04/05/2015 6,600 -0.70 -9.59 7,300 7,400 6,600 266,201 1,756,926,600
27/04/2015 7,300 -0.40 -5.19 7,700 7,900 7,300 287,200 2,096,560,000
24/04/2015 7,700 -0.30 -3.75 8,000 8,000 7,700 237,200 1,826,440,000
23/04/2015 8,000 -0.10 -1.23 8,200 8,200 8,000 104,700 837,600,000
22/04/2015 8,100 -0.10 -1.22 8,200 8,200 8,100 205,200 1,662,120,000
21/04/2015 8,200 -0.10 -1.20 8,300 8,400 8,100 329,200 2,699,440,000
20/04/2015 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 47,300 392,590,000
17/04/2015 8,300 -0.10 -1.19 8,400 8,400 8,300 142,500 1,182,750,000
16/04/2015 8,400 0.20 2.44 8,300 8,500 8,300 114,100 958,440,000
15/04/2015 8,200 -0.10 -1.20 8,300 8,300 8,200 36,400 298,480,000
14/04/2015 8,300 -0.20 -2.35 8,500 8,500 8,300 240,900 1,999,470,000
13/04/2015 8,500 -0.10 -1.16 8,600 8,700 8,400 101,400 861,900,000
10/04/2015 8,600 0.00 ■■ 0.00 8,600 8,700 8,500 108,100 929,660,000
09/04/2015 8,600 0.10 1.18 8,500 8,600 8,500 116,400 1,001,040,000
08/04/2015 8,500 -0.10 -1.16 8,600 8,600 8,300 57,300 487,050,000
07/04/2015 8,600 0.10 1.18 8,500 8,600 8,400 79,833 686,563,800
06/04/2015 8,500 0.10 1.19 8,400 8,500 8,400 69,300 589,050,000
03/04/2015 8,400 0.10 1.20 8,300 8,400 8,300 113,000 949,200,000
02/04/2015 8,300 0.10 1.22 8,100 8,400 8,100 185,350 1,538,405,000
01/04/2015 8,200 -0.30 -3.53 8,300 8,500 8,100 136,700 1,120,940,000
31/03/2015 8,500 -0.20 -2.30 8,800 8,900 8,400 101,017 858,644,500
30/03/2015 8,700 -0.20 -2.25 8,900 9,100 8,600 143,600 1,249,320,000
27/03/2015 8,900 -0.30 -3.26 9,200 9,300 8,900 114,910 1,022,699,000
26/03/2015 9,200 0.30 3.37 8,900 9,200 8,900 152,300 1,401,160,000
25/03/2015 8,900 -0.10 -1.11 9,100 9,200 8,800 132,200 1,176,580,000
24/03/2015 9,000 0.00 ■■ 0.00 8,800 9,300 8,800 197,840 1,780,560,000
23/03/2015 9,000 -0.60 -6.25 9,500 9,500 9,000 362,903 3,266,127,000
20/03/2015 9,600 0.20 2.13 9,400 9,600 9,300 229,800 2,206,080,000
19/03/2015 9,400 -0.20 -2.08 9,600 9,700 9,400 320,867 3,016,149,800
18/03/2015 9,600 0.30 3.23 9,400 9,700 9,400 613,800 5,892,480,000
17/03/2015 9,300 0.00 ■■ 0.00 9,200 9,500 9,200 341,351 3,174,564,300
16/03/2015 9,300 0.20 2.20 9,100 9,300 9,100 339,300 3,155,490,000
13/03/2015 9,100 0.00 ■■ 0.00 9,100 9,300 9,100 162,310 1,477,021,000
12/03/2015 9,100 -0.10 -1.09 9,100 9,200 9,100 245,200 2,231,320,000
11/03/2015 9,200 0.30 3.37 9,000 9,500 9,000 928,800 8,544,960,000
10/03/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 338,818 3,015,480,200
09/03/2015 8,900 0.00 ■■ 0.00 8,900 9,000 8,700 279,500 2,487,550,000
06/03/2015 8,900 0.10 1.14 8,800 8,900 8,700 181,550 1,615,795,000
05/03/2015 8,800 -0.20 -2.22 9,000 9,000 8,700 248,300 2,185,040,000
04/03/2015 9,000 0.60 7.14 8,400 9,100 8,300 991,400 8,922,600,000
03/03/2015 8,400 0.10 1.20 8,300 8,400 8,300 116,100 975,240,000
02/03/2015 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 41,400 343,620,000
27/02/2015 8,300 0.10 1.22 8,300 8,300 8,200 89,700 744,510,000
26/02/2015 8,200 -0.20 -2.38 8,200 8,300 8,100 56,200 460,840,000
25/02/2015 8,400 0.20 2.44 8,200 8,400 8,100 62,405 524,202,000
24/02/2015 8,200 -0.10 -1.20 8,300 8,400 8,200 26,049 213,601,800
13/02/2015 8,300 0.10 1.22 8,300 8,300 8,100 38,700 321,210,000
12/02/2015 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 48,910 401,062,000
11/02/2015 8,200 0.10 1.23 8,100 8,200 8,100 16,925 138,785,000
10/02/2015 8,100 0.10 1.25 8,000 8,100 8,000 93,600 758,160,000
09/02/2015 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 20,500 164,000,000
06/02/2015 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 39,410 315,280,000
05/02/2015 8,000 0.10 1.27 7,900 8,000 7,800 70,000 560,000,000
04/02/2015 7,900 -0.10 -1.25 8,000 8,000 7,900 192,780 1,522,962,000
03/02/2015 8,000 -0.10 -1.23 8,100 8,100 8,000 87,000 696,000,000
02/02/2015 8,100 0.10 1.25 8,100 8,100 8,000 36,300 294,030,000
30/01/2015 8,000 -0.20 -2.44 8,400 8,400 8,000 60,300 482,400,000
29/01/2015 8,200 0.10 1.23 8,100 8,300 8,100 59,900 491,180,000
28/01/2015 8,100 -0.10 -1.22 8,200 8,200 8,100 67,000 542,700,000
27/01/2015 8,200 -0.20 -2.38 8,200 8,400 8,200 102,878 843,599,600
26/01/2015 8,400 -0.10 -1.18 8,700 8,700 8,400 64,042 537,952,800
23/01/2015 8,500 0.40 4.94 8,100 8,700 8,100 385,038 3,272,823,000
22/01/2015 8,100 0.20 2.53 8,000 8,100 7,900 129,300 1,047,330,000
21/01/2015 7,900 -0.10 -1.25 8,000 8,100 7,900 40,700 321,530,000
20/01/2015 8,000 0.10 1.27 7,800 8,000 7,800 65,320 522,560,000
19/01/2015 7,900 -0.20 -2.47 8,000 8,100 7,900 92,840 733,436,000
16/01/2015 8,100 -0.10 -1.22 8,100 8,200 8,000 53,440 432,864,000
15/01/2015 8,200 0.10 1.23 8,100 8,200 8,100 25,100 205,820,000
14/01/2015 8,100 0.10 1.25 8,000 8,100 7,900 96,060 778,086,000
13/01/2015 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 95,614 764,912,000
12/01/2015 8,000 -0.20 -2.44 8,100 8,200 8,000 58,700 469,600,000
09/01/2015 8,200 0.20 2.50 8,100 8,300 8,100 63,800 523,160,000
08/01/2015 8,000 -0.20 -2.44 8,000 8,200 8,000 47,740 381,920,000
07/01/2015 8,200 -0.10 -1.20 8,300 8,400 8,100 59,700 489,540,000
06/01/2015 8,300 0.10 1.22 8,000 8,300 8,000 82,700 686,410,000
05/01/2015 8,200 0.00 ■■ 0.00 8,300 8,400 8,200 60,200 493,640,000
31/12/2014 8,200 0.50 6.49 7,900 8,200 7,900 41,400 339,480,000
30/12/2014 7,700 0.00 ■■ 0.00 7,600 7,700 7,500 61,560 474,012,000
29/12/2014 7,700 -0.20 -2.53 7,900 7,900 7,700 81,600 628,320,000
26/12/2014 7,900 -0.10 -1.25 7,900 8,000 7,800 96,800 764,720,000
25/12/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 78,660 629,280,000
24/12/2014 8,000 0.00 ■■ 0.00 8,100 8,100 7,900 99,440 795,520,000
23/12/2014 8,000 -0.10 -1.23 8,000 8,200 8,000 110,500 884,000,000
22/12/2014 8,100 0.10 1.25 8,200 8,300 8,000 149,300 1,209,330,000
19/12/2014 8,000 -0.20 -2.44 8,200 8,200 7,900 172,900 1,383,200,000
18/12/2014 8,200 0.20 2.50 8,200 8,300 8,100 93,510 766,782,000
17/12/2014 8,000 -0.30 -3.61 8,400 8,400 7,800 317,000 2,536,000,000
16/12/2014 8,300 -0.30 -3.49 8,400 8,400 8,200 191,116 1,586,262,800
15/12/2014 8,600 0.00 ■■ 0.00 8,500 8,600 8,400 85,082 731,705,200
12/12/2014 8,600 0.00 ■■ 0.00 8,400 8,600 8,400 84,820 729,452,000
11/12/2014 8,600 0.00 ■■ 0.00 8,500 8,700 8,500 88,600 761,960,000
10/12/2014 8,600 0.30 3.61 8,400 8,600 8,300 334,856 2,879,761,600
09/12/2014 8,300 -0.50 -5.68 8,800 8,800 8,300 463,213 3,844,667,900
08/12/2014 8,800 -0.20 -2.22 9,000 9,100 8,700 186,740 1,643,312,000
05/12/2014 9,000 0.00 ■■ 0.00 9,000 9,100 8,800 135,908 1,223,172,000
04/12/2014 9,000 0.20 2.27 8,800 9,300 8,800 638,828 5,749,452,000
03/12/2014 8,800 0.00 ■■ 0.00 8,900 9,000 8,700 251,400 2,212,320,000
02/12/2014 8,800 -0.10 -1.12 8,800 8,900 8,700 164,930 1,451,384,000
01/12/2014 8,900 0.20 2.30 8,800 8,900 8,700 108,794 968,266,600
28/11/2014 8,700 0.10 1.16 8,700 8,900 8,600 329,000 2,862,300,000
27/11/2014 8,600 0.10 1.18 8,400 8,600 8,400 172,840 1,486,424,000
26/11/2014 8,500 -0.20 -2.30 8,700 8,700 8,400 162,536 1,381,556,000
25/11/2014 8,700 0.30 3.57 8,500 8,700 8,500 96,800 842,160,000
24/11/2014 8,400 -0.20 -2.33 8,500 8,600 8,400 176,300 1,480,920,000
21/11/2014 8,600 -0.10 -1.15 8,800 8,800 8,600 182,900 1,572,940,000
20/11/2014 8,700 0.20 2.35 8,600 8,800 8,600 66,320 576,984,000
19/11/2014 8,500 -0.30 -3.41 8,800 8,800 8,500 84,002 714,017,000
18/11/2014 8,800 0.10 1.15 8,600 8,800 8,600 197,170 1,735,096,000
17/11/2014 8,700 -0.10 -1.14 8,800 8,900 8,600 186,296 1,620,775,200
14/11/2014 8,800 -0.20 -2.22 8,800 9,000 8,800 182,700 1,607,760,000
13/11/2014 9,000 0.00 ■■ 0.00 9,000 9,300 9,000 387,880 3,490,920,000
12/11/2014 9,000 0.10 1.12 9,000 9,100 8,800 291,312 2,621,808,000
11/11/2014 8,900 -0.10 -1.11 9,000 9,200 8,900 217,550 1,936,195,000
10/11/2014 9,000 0.10 1.12 9,000 9,300 9,000 545,210 4,906,890,000
07/11/2014 8,900 0.30 3.49 8,600 9,200 8,600 432,000 3,8