Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +28.16 (+2.13%)
  • HNX-Index 316.69 +5.37 (+1.73%)
  • UPCOM-Index 88.93 +1.76 (+2.02%)
CTCP Đầu Tư & KD Nhà Intresco
Investment and Trading Of Real Estate JSC
Mã CK:      ITC      14.30      +0.40 (+2.80%)      (cập nhật 23:45 11/06/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.intresco.com.vn
ITC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
11/06/2021 14,300 0.40 2.80 13,900 14,300 13,700 1,670 23,881,000
10/06/2021 13,900 -0.20 -1.44 14,100 14,100 13,700 2,430 33,777,000
09/06/2021 14,100 0.10 0.71 14,000 14,100 13,700 4,450 62,745,000
08/06/2021 14,000 -0.30 -2.14 14,300 14,500 14,000 1,390 19,460,000
07/06/2021 14,300 -0.30 -2.10 14,600 14,600 14,150 2,740 39,182,000
04/06/2021 14,600 -0.10 -0.68 14,600 15,000 14,200 5,360 78,256,000
03/06/2021 14,600 -0.40 -2.74 15,000 15,000 14,500 7,140 104,244,000
02/06/2021 15,000 0.10 0.67 15,000 15,500 15,000 9,470 142,050,000
01/06/2021 15,000 0.80 5.33 14,200 15,100 14,300 12,360 185,400,000
31/05/2021 14,200 -3.20 -22.54 14,000 14,200 13,700 2,980 42,316,000
28/05/2021 14,000 0.10 0.71 13,900 14,100 13,800 3,360 47,040,000
27/05/2021 13,900 -0.35 -2.52 14,250 14,200 13,900 1,950 27,105,000
26/05/2021 14,250 -0.15 -1.05 14,400 14,900 14,100 1,640 23,370,000
25/05/2021 14,400 0.10 0.69 14,300 14,800 14,300 3,450 49,680,000
24/05/2021 14,300 0.30 2.10 14,000 14,600 14,000 2,300 32,890,000
23/05/2021 14,000 -0.10 -0.71 14,000 14,400 13,200 4,790 67,060,000
21/05/2021 14,000 -0.10 -0.71 14,000 14,400 13,200 4,790 67,060,000
20/05/2021 14,000 -0.30 -2.14 14,300 14,300 13,500 2,800 39,200,000
19/05/2021 14,300 -0.40 -2.80 14,700 14,700 14,200 2,330 33,319,000
18/05/2021 14,700 -0.50 -3.40 15,200 15,150 14,600 2,190 32,193,000
17/05/2021 15,200 -0.35 -2.30 15,200 15,200 14,850 1,310 19,912,000
14/05/2021 15,200 -0.05 -0.33 15,250 15,300 14,800 4,420 67,184,000
13/05/2021 15,250 -0.20 -1.31 15,450 15,350 15,250 2,810 42,852,500
12/05/2021 15,450 -0.10 -0.65 15,550 15,850 15,400 1,500 23,175,000
11/05/2021 15,550 0.05 0.32 15,500 16,100 15,500 1,620 25,191,000
10/05/2021 15,500 -0.20 -1.29 15,700 15,700 15,250 2,050 31,775,000
07/05/2021 15,700 0.05 0.32 15,650 16,400 15,650 3,110 48,827,000
06/05/2021 15,650 0.05 0.32 15,600 15,800 15,600 5,080 79,502,000
05/05/2021 15,600 0.10 0.64 15,500 15,600 15,300 9,480 147,888,000
04/05/2021 15,500 -0.10 -0.65 15,600 15,600 15,100 1,140 17,670,000
03/05/2021 19,000 1.20 6.32 17,800 19,000 19,000 250 4,750,000
29/04/2021 15,600 -0.05 -0.32 15,650 15,700 15,600 710 11,076,000
28/04/2021 15,650 0.05 0.32 15,600 16,000 15,600 1,180 18,467,000
27/04/2021 15,600 -0.40 -2.56 16,000 16,000 15,600 2,260 35,256,000
26/04/2021 16,000 0.10 0.63 15,900 16,200 15,100 6,800 108,800,000
23/04/2021 15,900 0.40 2.52 15,500 15,900 15,100 5,230 83,157,000
22/04/2021 15,500 -0.55 -3.55 16,050 16,250 15,500 4,700 72,850,000
20/04/2021 16,050 -0.15 -0.93 16,200 16,550 16,050 3,970 63,718,500
19/04/2021 16,200 0.10 0.62 16,200 16,300 16,050 2,770 44,874,000
16/04/2021 16,200 -0.55 -3.40 16,750 17,200 15,800 8,580 138,996,000
15/04/2021 16,750 -0.35 -2.09 17,100 17,950 16,750 6,920 115,910,000
14/04/2021 17,100 -0.05 -0.29 17,100 17,600 16,800 6,660 113,886,000
13/04/2021 17,100 -0.60 -3.51 17,700 17,850 17,000 5,290 90,459,000
12/04/2021 17,700 0.90 5.08 17,800 18,000 17,400 11,240 198,948,000
09/04/2021 17,800 0.60 3.37 17,200 17,850 17,300 8,360 148,808,000
08/04/2021 17,200 0.15 0.87 17,050 17,400 17,050 3,680 63,296,000
07/04/2021 17,050 0.05 0.29 17,000 17,450 17,000 3,000 51,150,000
06/04/2021 17,000 -0.40 -2.35 17,400 17,450 16,650 3,410 57,970,000
05/04/2021 17,400 -0.20 -1.15 17,600 17,650 17,400 4,250 73,950,000
03/04/2021 19,000 1.20 6.32 17,800 17,800 17,500 250 4,750,000
02/04/2021 17,600 -0.20 -1.14 17,800 17,800 17,500 1,000 17,600,000
01/04/2021 17,800 0.40 2.25 17,400 17,950 17,450 9,780 174,084,000
31/03/2021 17,400 0.05 0.29 17,400 17,500 17,000 8,170 142,158,000
30/03/2021 17,400 0.10 0.57 17,300 17,450 17,050 4,080 70,992,000
29/03/2021 17,300 0.70 4.05 16,600 17,300 16,600 12,060 208,638,000
26/03/2021 16,600 -0.60 -3.61 17,200 17,000 16,500 2,960 49,136,000
25/03/2021 17,200 0.20 1.16 17,000 17,400 16,900 4,320 74,304,000
24/03/2021 17,000 -0.65 -3.82 17,650 17,500 16,900 10,070 171,190,000
23/03/2021 17,650 -0.70 -3.97 18,350 18,450 17,600 9,160 161,674,000
22/03/2021 18,350 0.05 0.27 18,300 18,700 18,350 12,890 236,531,500
19/03/2021 18,300 0.10 0.55 18,200 18,400 18,200 8,210 150,243,000
18/03/2021 18,200 0.20 1.10 18,000 18,300 17,900 7,890 143,598,000
17/03/2021 18,000 0.50 2.78 17,500 18,300 17,600 16,810 302,580,000
16/03/2021 17,500 0.10 0.57 17,400 17,550 17,200 7,220 126,350,000
15/03/2021 17,400 0.40 2.30 17,000 17,600 17,000 8,660 150,684,000
12/03/2021 17,000 0.20 1.18 16,800 17,200 16,800 6,290 106,930,000
11/03/2021 16,800 -0.65 -3.87 17,450 17,450 16,400 3,470 58,296,000
10/03/2021 17,450 -0.35 -2.01 17,800 18,000 17,000 4,230 73,813,500
09/03/2021 17,800 0.50 2.81 17,300 17,900 17,000 9,930 176,754,000
08/03/2021 17,300 0.60 3.47 16,700 17,400 16,800 12,400 214,520,000
05/03/2021 16,700 0.85 5.09 15,850 16,700 15,800 7,770 129,759,000
04/03/2021 15,850 -0.15 -0.95 16,000 16,100 15,600 11,000 174,350,000
03/03/2021 16,000 -0.30 -1.88 16,300 16,350 15,900 15,780 252,480,000
02/03/2021 16,300 0.10 0.61 16,200 16,400 16,200 4,570 74,491,000
01/03/2021 16,200 0.15 0.93 16,050 16,400 14,950 10,060 162,972,000
26/02/2021 16,050 -0.35 -2.18 16,400 16,400 16,000 4,230 67,891,500
25/02/2021 16,400 0.40 2.44 16,000 16,500 16,000 9,430 154,652,000
24/02/2021 16,000 -0.80 -5.00 16,800 17,100 16,000 4,470 71,520,000
23/02/2021 16,800 -0.20 -1.19 17,000 17,450 16,800 10,290 172,872,000
22/02/2021 17,000 0.40 2.35 16,600 17,400 16,600 8,300 141,100,000
19/02/2021 16,600 0.20 1.20 16,400 16,600 16,300 3,020 50,132,000
18/02/2021 16,400 -0.60 -3.66 17,000 17,000 16,400 4,290 70,356,000
17/02/2021 17,000 0.80 4.71 16,200 17,300 15,300 6,360 108,120,000
09/02/2021 16,200 -0.25 -1.54 16,450 16,650 16,200 5,520 89,424,000
08/02/2021 16,450 0.55 3.34 15,900 17,000 15,900 15,350 252,507,500
05/02/2021 15,900 1.00 6.29 14,900 15,900 15,000 7,910 125,769,000
05/01/2021 16,200 0.85 5.25 15,350 16,400 15,200 1,050 17,010,000
04/01/2021 15,350 -0.10 -0.65 15,350 15,350 15,250 180 2,763,000
01/01/2021 15,350 -0.15 -0.98 15,350 15,350 14,900 27,460 421,511,000
31/12/2020 15,350 -0.15 -0.98 15,350 15,350 14,900 27,460 421,511,000
30/12/2020 15,350 -0.15 -0.98 15,500 15,500 15,100 45,480 698,118,000
29/12/2020 15,500 0.30 1.94 15,200 15,700 15,150 470 7,285,000
28/12/2020 15,200 -0.70 -4.61 15,850 15,250 15,100 430 6,536,000
27/12/2020 15,850 -0.10 -0.63 15,950 15,950 15,000 1,606 25,455,100
25/12/2020 15,850 -0.10 -0.63 15,950 15,950 15,000 1,606 25,455,100
24/12/2020 15,950 0.40 2.51 15,500 16,000 15,100 153 2,440,350
23/12/2020 15,500 0.00 ■■ 0.00 15,500 15,500 15,050 1,031 15,980,500
22/12/2020 15,500 0.00 ■■ 0.00 15,500 15,500 15,000 148 2,294,000
21/12/2020 15,500 0.50 3.23 15,000 15,500 14,900 262 4,061,000
20/12/2020 15,000 -0.50 -3.33 15,500 15,500 15,000 500 7,500,000
18/12/2020 15,000 -0.50 -3.33 15,500 15,500 15,000 500 7,500,000
17/12/2020 15,500 -0.10 -0.65 15,600 15,600 14,700 279 4,324,500
16/12/2020 15,500 -0.10 -0.65 15,600 15,600 14,700 279 4,324,500
15/12/2020 15,600 0.40 2.56 15,200 15,600 15,000 775 12,090,000
14/12/2020 15,200 -0.20 -1.32 15,400 15,400 15,200 732 11,126,400
13/12/2020 15,400 0.20 1.30 15,200 15,400 15,000 389 5,990,600
11/12/2020 15,400 0.20 1.30 15,200 15,400 15,000 389 5,990,600
10/12/2020 15,200 -0.40 -2.63 15,600 15,600 15,000 1,455 22,116,000
09/12/2020 15,600 -0.40 -2.56 15,950 16,600 15,600 1,751 27,315,600
08/12/2020 15,950 0.30 1.88 15,700 15,950 15,700 102 1,626,900
07/12/2020 15,700 0.00 ■■ 0.00 15,700 16,500 15,500 1,681 26,391,700
04/12/2020 15,800 0.10 0.63 15,700 15,900 15,700 5,020 79,316,000
03/12/2020 15,700 0.20 1.27 15,500 15,800 15,500 5,216 81,891,200
02/12/2020 15,500 0.10 0.65 15,400 15,500 15,100 9 139,500
01/12/2020 15,400 0.20 1.30 15,200 15,400 15,200 1,489 22,930,600
30/11/2020 15,200 0.30 1.97 14,900 15,200 14,900 31,680 481,536,000
29/11/2020 14,900 0.10 0.67 14,800 14,900 14,800 7,750 115,475,000
27/11/2020 14,900 0.10 0.67 14,800 14,900 14,800 7,750 115,475,000
26/11/2020 14,800 -0.10 -0.68 14,800 14,800 14,700 1,760 26,048,000
25/11/2020 14,800 -0.10 -0.68 14,800 14,800 14,700 30,500 451,400,000
24/11/2020 14,800 -0.10 -0.68 14,800 14,800 14,700 7,350 108,780,000
23/11/2020 14,800 0.25 1.69 14,550 14,800 14,800 10 148,000
20/11/2020 14,550 0.30 2.06 14,300 14,550 14,300 1,508 21,941,400
19/11/2020 14,300 -0.10 -0.70 14,400 14,400 14,300 3,132 44,787,600
18/11/2020 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 50 720,000
17/11/2020 14,400 0.00 ■■ 0.00 14,400 14,500 14,400 530 7,632,000
16/11/2020 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 14 201,600
12/11/2020 14,400 0.00 ■■ 0.00 14,450 14,450 14,400 1,747 25,156,800
11/11/2020 14,450 0.00 ■■ 0.00 14,450 14,450 14,450 2,072 29,940,400
10/11/2020 14,450 -0.20 -1.38 14,600 14,450 14,200 1,465 21,169,250
09/11/2020 14,600 0.20 1.37 14,400 14,600 14,400 1,430 20,878,000
06/11/2020 14,400 0.00 ■■ 0.00 14,450 14,450 14,000 311 4,478,400
05/11/2020 14,450 0.80 5.54 13,700 14,450 13,700 546 7,889,700
04/11/2020 13,700 -0.30 -2.19 14,000 13,800 13,650 126 1,726,200
03/11/2020 14,000 0.20 1.43 13,800 14,000 14,000 1 14,000
02/11/2020 13,800 -0.10 -0.72 13,950 13,950 13,100 69 952,200
30/10/2020 13,950 -0.90 -6.45 14,800 14,000 13,000 89 1,241,550
29/10/2020 14,800 -0.20 -1.35 15,000 15,000 14,800 51 754,800
28/10/2020 15,000 0.10 0.67 14,950 15,200 15,000 22 330,000
27/10/2020 14,950 -0.10 -0.67 15,000 14,950 14,200 52 777,400
23/10/2020 15,000 0.10 0.67 14,900 15,000 14,900 141 2,115,000
21/10/2020 14,900 -0.10 -0.67 15,000 15,000 14,900 697 10,385,300
20/10/2020 15,000 0.00 ■■ 0.00 15,000 15,200 15,000 270 4,050,000
19/10/2020 15,000 0.20 1.33 14,800 15,000 15,000 110 1,650,000
15/10/2020 14,800 -0.20 -1.35 15,000 14,800 14,500 1,290 19,092,000
12/10/2020 15,000 0.10 0.67 14,950 15,500 15,000 506 7,590,000
09/10/2020 14,950 0.00 ■■ 0.00 14,950 14,950 14,950 100 1,495,000
07/10/2020 14,950 -0.20 -1.34 15,100 14,950 14,400 227 3,393,650
06/10/2020 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 1 15,100
05/10/2020 15,100 0.10 0.66 15,000 15,100 14,300 102 1,540,200
02/10/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 57 855,000
01/10/2020 15,000 0.00 ■■ 0.00 15,000 15,000 14,100 74 1,110,000
30/09/2020 15,000 0.70 4.67 14,300 15,000 15,000 1 15,000
29/09/2020 14,300 -0.30 -2.10 14,600 14,600 14,300 451 6,449,300
28/09/2020 14,600 -0.60 -4.11 15,200 15,200 14,600 101 1,474,600
25/09/2020 15,200 0.30 1.97 14,950 15,200 14,500 64 972,800
24/09/2020 14,950 0.10 0.67 14,850 15,050 14,500 267 3,991,650
23/09/2020 14,850 0.00 ■■ 0.00 14,850 15,000 14,850 615 9,132,750
22/09/2020 14,850 -0.20 -1.35 15,000 14,850 14,000 5 74,250
17/09/2020 15,000 -0.20 -1.33 15,200 0 0 73 1,095,000
15/09/2020 15,200 0.20 1.32 15,000 15,300 14,900 695 10,564,000
14/09/2020 15,000 -0.40 -2.67 15,350 15,300 15,000 480 7,200,000
11/09/2020 15,350 0.90 5.86 14,500 15,350 14,500 11 168,850
10/09/2020 14,500 0.20 1.38 14,300 14,500 13,300 3,005 43,572,500
09/09/2020 14,300 -1.05 -7.34 15,350 15,350 14,300 710 10,153,000
01/09/2020 15,350 0.00 ■■ 0.00 15,350 15,350 15,350 20 307,000
31/08/2020 15,350 0.00 ■■ 0.00 15,350 15,350 15,000 21 322,350
28/08/2020 15,350 0.00 ■■ 0.00 15,350 15,350 15,350 3 46,050
27/08/2020 15,350 0.20 1.30 15,200 15,350 15,000 238 3,653,300
25/08/2020 15,200 -0.30 -1.97 15,500 15,800 15,000 1,587 24,122,400
24/08/2020 15,500 0.40 2.58 15,050 15,500 14,250 33 511,500
21/08/2020 15,050 -0.90 -5.98 16,000 15,050 14,900 342 5,147,100
20/08/2020 16,000 0.20 1.25 15,800 16,200 16,000 80 1,280,000
19/08/2020 15,800 0.10 0.63 15,700 16,600 14,650 146 2,306,800
18/08/2020 15,700 0.80 5.10 14,900 15,700 15,000 2,204 34,602,800
17/08/2020 14,900 -0.10 -0.67 15,000 15,500 14,900 362 5,393,800
14/08/2020 15,000 -0.10 -0.67 15,100 15,100 14,500 103 1,545,000
13/08/2020 15,100 -0.70 -4.64 15,800 15,100 15,000 2,678 40,437,800
12/08/2020 15,800 0.30 1.90 15,500 15,950 15,800 100 1,580,000
10/08/2020 15,500 0.50 3.23 15,000 15,500 15,000 1,940 30,070,000
07/08/2020 15,000 0.30 2.00 14,700 15,000 15,000 1 15,000
06/08/2020 14,700 0.50 3.40 14,200 14,700 14,300 1,237 18,183,900
05/08/2020 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 685 9,727,000
04/08/2020 14,200 0.10 0.70 14,100 14,200 14,100 637 9,045,400
03/08/2020 14,100 0.10 0.71 14,000 14,100 14,100 1,230 17,343,000
31/07/2020 14,000 0.00 ■■ 0.00 14,000 14,000 13,050 1,568 21,952,000
30/07/2020 14,000 0.20 1.43 13,800 14,000 13,900 2,084 29,176,000
29/07/2020 13,800 -0.20 -1.45 14,000 13,800 13,200 6 82,800
28/07/2020 14,000 0.60 4.29 13,400 14,000 12,700 1,990 27,860,000
27/07/2020 13,400 -0.20 -1.49 13,600 13,400 12,800 1,232 16,508,800
24/07/2020 13,600 -0.40 -2.94 13,950 13,800 13,500 1,933 26,288,800
23/07/2020 13,950 -0.10 -0.72 14,000 13,950 13,900 822 11,466,900
22/07/2020 14,000 0.00 ■■ 0.00 14,000 14,700 14,000 2,737 38,318,000
21/07/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 771 10,794,000
20/07/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 574 8,036,000
17/07/2020 14,000 0.00 ■■ 0.00 14,000 14,200 13,500 281 3,934,000
16/07/2020 14,000 0.10 0.71 13,900 14,100 13,900 459 6,426,000
15/07/2020 13,900 0.00 ■■ 0.00 13,900 14,000 13,800 1,437 19,974,300
14/07/2020 13,900 -0.10 -0.72 14,000 13,900 13,700 327 4,545,300
13/07/2020 14,000 0.10 0.71 13,900 14,000 13,650 224 3,136,000
10/07/2020 13,900 0.60 4.32 13,300 14,200 13,000 905 12,579,500
09/07/2020 13,300 0.30 2.26 13,000 13,300 13,000 216 2,872,800
08/07/2020 13,000 0.10 0.77 12,900 13,000 12,600 612 7,956,000
07/07/2020 12,900 0.40 3.10 12,500 13,300 12,500 6,420 82,818,000
06/07/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,000 1,270 15,875,000
03/07/2020 12,500 0.00 ■■ 0.00 12,500 13,100 12,500 11 137,500
01/07/2020 12,500 -0.30 -2.40 12,800 12,500 11,950 302 3,775,000
30/06/2020 12,800 0.30 2.34 12,500 12,800 11,650 7 89,600
29/06/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1 12,500
26/06/2020 12,500 -0.20 -1.60 12,700 13,500 12,500 190 2,375,000
25/06/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 5 63,500
24/06/2020 12,700 0.30 2.36 12,400 12,700 12,700 1 12,700
23/06/2020 12,400 0.10 0.81 12,300 12,400 12,300 151 1,872,400
22/06/2020 12,300 -0.30 -2.44 12,600 13,300 11,750 59 725,700
19/06/2020 12,600 -0.10 -0.79 12,650 13,400 12,600 11 138,600
15/06/2020 12,650 0.00 ■■ 0.00 12,700 12,650 12,650 1 12,650
11/06/2020 12,700 0.10 0.79 12,600 12,700 12,100 29 368,300
10/06/2020 12,600 -0.30 -2.38 12,850 12,800 12,000 960 12,096,000
09/06/2020 12,850 -0.05 -0.39 12,900 12,850 12,200 7,020 90,207,000
08/06/2020 12,900 0.40 3.10 12,500 12,900 11,700 701 9,042,900
05/06/2020 12,500 -0.40 -3.20 12,900 12,800 12,000 155 1,937,500
04/06/2020 12,500 -0.40 -3.20 12,900 12,800 12,000 155 1,937,500
03/06/2020 12,900 0.00 ■■ 0.00 12,950 12,900 12,200 5 64,500
02/06/2020 12,950 0.00 ■■ 0.00 12,950 12,950 12,950 55 712,250
01/06/2020 12,950 0.00 ■■ 0.00 12,950 12,950 12,950 55 712,250
31/05/2020 12,950 0.00 ■■ 0.00 12,950 12,950 12,050 205 2,654,750
29/05/2020 12,950 0.00 ■■ 0.00 12,950 12,950 12,050 205 2,654,750
28/05/2020 12,950 -0.20 -1.54 13,150 12,950 12,500 34 440,300
26/05/2020 13,150 0.80 6.08 12,400 13,150 13,150 4 52,600
25/05/2020 13,150 0.80 6.08 12,400 13,150 13,150 4 52,600
24/05/2020 12,400 -0.20 -1.61 12,550 12,950 12,400 57 706,800
22/05/2020 12,400 -0.20 -1.61 12,550 12,950 12,400 57 706,800
21/05/2020 12,550 0.10 0.80 12,500 12,550 12,500 23 288,650
20/05/2020 12,500 -0.70 -5.60 13,150 12,500 12,500 75 937,500
19/05/2020 13,150 0.00 ■■ 0.00 13,200 13,200 12,300 62 815,300
18/05/2020 13,200 0.00 ■■ 0.00 13,200 13,200 12,300 92 1,214,400
15/05/2020 13,200 -0.20 -1.52 13,400 13,200 13,200 2 26,400
14/05/2020 13,200 -0.20 -1.52 13,400 13,200 13,200 2 26,400
13/05/2020 13,400 0.10 0.75 13,300 13,400 12,800 326 4,368,400
12/05/2020 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 800 10,640,000
11/05/2020 13,300 0.40 3.01 12,900 13,300 13,300 1 13,300
10/05/2020 12,900 -0.60 -4.65 13,500 13,500 12,800 690 8,901,000
08/05/2020 12,900 -0.60 -4.65 13,500 13,500 12,800 690 8,901,000
07/05/2020 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 100 1,350,000
06/05/2020 13,500 -0.40 -2.96 13,900 13,500 13,500 1 13,500
05/05/2020 13,500 -0.40 -2.96 13,900 13,500 13,500 1 13,500
01/05/2020 13,900 0.80 5.76 13,100 13,900 13,900 70 973,000
30/04/2020 13,900 0.80 5.76 13,100 13,900 13,900 70 973,000
29/04/2020 13,900 0.80 5.76 13,100 13,900 13,900 70 973,000
28/04/2020 13,100 0.00 ■■ 0.00 13,050 13,200 12,800 1,743 22,833,300
27/04/2020 13,050 -0.30 -2.30 13,350 13,450 13,050 65 848,250
26/04/2020 13,350 -0.10 -0.75 13,450 13,350 12,800 1,700 22,695,000
24/04/2020 13,350 -0.10 -0.75 13,450 13,350 12,800 1,700 22,695,000
23/04/2020 13,450 0.00 ■■ 0.00 13,450 13,450 12,550 118 1,587,100
22/04/2020 13,450 -0.10 -0.74 13,500 13,450 12,700 191 2,568,950
21/04/2020 13,500 -0.20 -1.48 13,700 13,500 13,400 207 2,794,500
20/04/2020 13,700 0.00 ■■ 0.00 13,700 13,700 12,800 52 712,400
19/04/2020 13,700 0.50 3.65 13,200 13,700 13,400 2,109 28,893,300
17/04/2020 13,700 0.50 3.65 13,200 13,700 13,400 2,109 28,893,300
16/04/2020 13,200 0.00 ■■ 0.00 13,200 13,500 13,100 45 594,000
15/04/2020 13,200 0.20 1.52 13,000 13,200 12,400 858 11,325,600
14/04/2020 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 14 182,000
13/04/2020 13,000 0.00 ■■ 0.00 13,000 13,000 12,500 55 715,000
10/04/2020 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1 13,000
09/04/2020 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1 13,000
08/04/2020 13,000 0.30 2.31 12,700 13,500 12,000 14 182,000
07/04/2020 12,700 0.50 3.94 12,200 12,800 12,700 5,732 72,796,400
06/04/2020 12,200 -0.10 -0.82 12,300 12,200 12,100 450 5,490,000
05/04/2020 12,300 -1.50 -12.20 13,800 12,300 12,300 316 3,886,800
03/04/2020 12,300 -1.50 -12.20 13,800 12,300 12,300 316 3,886,800
02/04/2020 13,800 0.50 3.62 13,300 13,800 13,200 21 289,800
01/04/2020 13,800 0.50 3.62 13,300 13,800 13,200 21 289,800
31/03/2020 13,300 0.80 6.02 12,550 13,300 12,550 101 1,343,300
30/03/2020 12,550 -0.90 -7.17 13,450 12,550 12,550 49 614,950
29/03/2020 13,450 0.00 ■■ 0.00 13,450 13,900 13,450 6 80,700
27/03/2020 13,450 0.00 ■■ 0.00 13,450 13,900 13,450 6 80,700
26/03/2020 13,450 0.90 6.69 12,600 13,450 12,600 161 2,165,450
25/03/2020 12,600 -0.80 -6.35 13,400 12,600 12,600 500 6,300,000
24/03/2020 13,400 0.00 ■■ 0.00 13,400 13,400 12,500 15 201,000
23/03/2020 13,400 -1.00 -7.46 14,400 14,200 13,400 13 174,200
22/03/2020 14,400 0.90 6.25 13,500 14,400 12,700 7 100,800
20/03/2020 14,400 0.90 6.25 13,500 14,400 12,700 7 100,800
19/03/2020 13,500 0.00 ■■ 0.00 13,500 13,500 12,600 224 3,024,000
18/03/2020 13,500 0.10 0.74 13,400 13,500 13,200 325 4,387,500
17/03/2020 13,400 0.00 ■■ 0.00 13,400 13,500 13,400 32 428,800
16/03/2020 13,400 0.10 0.75 13,400 13,500 13,400 9,130 122,342,000
13/03/2020 13,400 -0.60 -4.48 14,000 13,500 13,050 40,320 540,288,000
12/03/2020 14,000 -1.00 -7.14 15,000 15,000 13,950 45,840 641,760,000
11/03/2020 15,000 -0.75 -5.00 15,750 16,000 15,000 2,810 42,150,000
10/03/2020 15,750 0.90 5.71 14,800 15,750 14,800 575 9,056,250
09/03/2020 14,800 -1.10 -7.43 15,900 15,000 14,800 5,232 77,433,600
06/03/2020 15,900 0.90 5.66 15,000 15,900 14,800 635 10,096,500
05/03/2020 15,000 -0.50 -3.33 15,500 15,200 15,000 1,175 17,625,000
03/03/2020 15,500 -0.50 -3.23 16,000 15,500 15,500 714 11,067,000
02/03/2020 16,000 0.50 3.13 15,500 16,000 16,000 1 16,000
27/02/2020 15,500 0.00 ■■ 0.00 15,500 16,000 15,100 108 1,674,000
26/02/2020 15,500 -0.50 -3.23 16,000 15,700 15,500 1,077 16,693,500
25/02/2020 16,000 0.00 ■■ 0.00 16,000 16,000 15,800 651 10,416,000
24/02/2020 16,000 0.00 ■■ 0.00 16,000 16,000 15,800 1,193 19,088,000
21/02/2020 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 2,676 42,816,000
20/02/2020 16,000 -0.50 -3.13 16,500 16,000 15,800 2,819 45,104,000
19/02/2020 16,500 0.50 3.03 16,000 16,500 15,850 802 13,233,000
18/02/2020 16,000 0.00 ■■ 0.00 16,000 16,200 16,000 1,160 18,560,000
17/02/2020 16,000 -0.50 -3.13 16,500 16,500 16,000 800 12,800,000
15/02/2020 16,500 0.50 3.03 16,000 16,600 15,800 12 198,000
14/02/2020 16,500 0.50 3.03 16,000 16,600 15,800 12 198,000
13/02/2020 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,434 22,944,000
12/02/2020 16,000 0.00 ■■ 0.00 16,000 16,000 15,800 514 8,224,000
11/02/2020 16,000 0.00 ■■ 0.00 16,000 16,000 15,800 1,006 16,096,000
10/02/2020 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 2,498 39,968,000
09/02/2020 16,000 0.00 ■■ 0.00 16,000 16,200 15,800 750 12,000,000
07/02/2020 16,000 0.00 ■■ 0.00 16,000 16,200 15,800 750 12,000,000
06/02/2020 16,000 -0.70 -4.38 16,700 16,000 16,000 100 1,600,000
05/02/2020 16,700 0.70 4.19 16,000 16,700 16,000 19 317,300
04/02/2020 16,000 -0.10 -0.63 16,100 17,150 16,000 207 3,312,000
03/02/2020 16,100 0.30 1.86 15,800 16,200 14,750 1,661 26,742,100
02/02/2020 15,800 -0.40 -2.53 16,200 16,200 15,800 1,728 27,302,400
31/01/2020 15,800 -0.40 -2.53 16,200 16,200 15,800 1,728 27,302,400
30/01/2020 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 1 16,200
29/01/2020 16,200 -0.30 -1.85 16,500 17,300 16,200 946 15,325,200
28/01/2020 16,200 -0.30 -1.85 16,500 17,300 16,200 946 15,325,200
27/01/2020 16,200 -0.30 -1.85 16,500 17,300 16,200 946 15,325,200
26/01/2020 16,200 -0.30 -1.85 16,500 17,300 16,200 946 15,325,200
24/01/2020 16,200 -0.30 -1.85 16,500 17,300 16,200 946 15,325,200
23/01/2020 16,200 -0.30 -1.85 16,500 17,300 16,200 946 15,325,200
22/01/2020 16,200 -0.30 -1.85 16,500 17,300 16,200 946 15,325,200
21/01/2020 16,500 -0.20 -1.21 16,700 16,500 16,500 5,000 82,500,000
20/01/2020 16,700 0.10 0.60 16,600 16,700 16,500 10,840 181,028,000
17/01/2020 16,600 -0.40 -2.41 17,000 16,900 16,500 11,390 189,074,000
16/01/2020 17,000 0.20 1.18 16,800 17,000 16,400 130 2,210,000
14/01/2020 16,400 -0.05 -0.30 16,450 16,400 16,400 40 656,000
13/01/2020 16,450 -0.10 -0.61 16,500 16,500 16,050 1,573 25,875,850
09/01/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 498 8,217,000
08/01/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 1,660 27,390,000
07/01/2020 16,500 0.00 ■■ 0.00 16,500 17,000 16,500 1,355 22,357,500
06/01/2020 16,500 -0.60 -3.64 17,100 17,100 16,000 824 13,596,000
03/01/2020 17,100 0.00 ■■ 0.00 17,100 17,100 16,600 369 6,309,900
02/01/2020 17,100 0.10 0.58 17,000 17,100 16,700 3,516 60,123,600
31/12/2019 17,000 1.10 6.47 15,900 17,000 16,200 23,839 405,263,000
30/12/2019 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 61 969,900
27/12/2019 15,900 -0.60 -3.77 16,500 15,900 15,900 450 7,155,000
26/12/2019 16,500 0.00 ■■ 0.00 16,500 17,000 16,500 15,013 247,714,500
25/12/2019 16,500 0.30 1.82 16,200 16,500 15,800 165 2,722,500
24/12/2019 16,200 -0.30 -1.85 16,500 16,200 15,800 300 4,860,000
20/12/2019 16,500 0.70 4.24 15,800 16,500 15,800 13,210 217,965,000
19/12/2019 15,800 0.00 ■■ 0.00 15,800 16,000 15,800 3,254 51,413,200
18/12/2019 15,800 0.00 ■■ 0.00 15,800 16,000 15,800 2,030 32,074,000
17/12/2019 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 20 316,000
16/12/2019 15,800 -0.30 -1.90 16,100 16,950 15,800 190 3,002,000
13/12/2019 16,100 -0.10 -0.62 16,200 16,200 16,100 68 1,094,800
12/12/2019 16,200 0.10 0.62 16,100 16,200 16,000 4,312 69,854,400
11/12/2019 16,100 0.00 ■■ 0.00 16,100 16,100 15,900 464 7,470,400
10/12/2019 16,100 0.20 1.24 15,900 16,100 15,800 1,900 30,590,000
09/12/2019 15,900 0.00 ■■ 0.00 15,950 16,000 15,900 613 9,746,700
05/12/2019 15,950 0.00 ■■ 0.00 15,900 16,000 15,800 334 5,327,300
03/12/2019 15,900 0.10 0.63 15,800 15,900 15,800 210 3,339,000
02/12/2019 15,800 -0.90 -5.70 16,700 15,800 15,800 477 7,536,600
29/11/2019 16,700 0.70 4.19 16,000 16,700 15,800 301 5,026,700
28/11/2019 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 250 4,000,000
27/11/2019 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 100 1,600,000
26/11/2019 16,000 0.00 ■■ 0.00 16,000 16,450 16,000 1,037 16,592,000
25/11/2019 16,000 -0.20 -1.25 16,200 16,200 16,000 508 8,128,000
22/11/2019 16,200 -0.30 -1.85 16,500 16,400 16,100 3,283 53,184,600
21/11/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 4,347 71,725,500
20/11/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 329 5,428,500
19/11/2019 16,500 0.30 1.82 16,200 17,000 16,500 3,240 53,460,000
18/11/2019 16,200 -0.40 -2.47 16,600 16,600 16,200 232 3,758,400
15/11/2019 16,600 0.40 2.41 16,200 16,600 16,200 2,650 43,990,000
14/11/2019 16,200 -0.30 -1.85 16,450 16,700 16,200 539 8,731,800
13/11/2019 16,450 -0.10 -0.61 16,500 16,700 16,200 352 5,790,400
12/11/2019 16,500 0.00 ■■ 0.00 16,500 16,500 15,800 519 8,563,500
11/11/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,100 1,045 17,242,500
08/11/2019 16,500 0.00 ■■ 0.00 16,500 16,750 16,200 151 2,491,500
07/11/2019 16,500 0.80 4.85 15,700 16,500 15,650 1,444 23,826,000
06/11/2019 15,700 -0.30 -1.91 16,000 16,200 15,700 997 15,652,900
05/11/2019 16,000 0.20 1.25 15,800 16,000 15,650 423 6,768,000
04/11/2019 15,800 -0.20 -1.27 16,000 15,900 15,600 1,825 28,835,000
01/11/2019 16,000 0.00 ■■ 0.00 16,000 16,000 15,600 687 10,992,000
31/10/2019 16,000 0.10 0.63 15,900 16,000 15,500 1,109 17,744,000
30/10/2019 15,900 -0.20 -1.26 16,100 16,350 15,900 522 8,299,800
29/10/2019 16,100 0.00 ■■ 0.00 16,100 16,300 16,000 539 8,677,900
28/10/2019 16,100 0.10 0.62 16,000 16,500 16,000 386 6,214,600
25/10/2019 16,000 0.10 0.63 15,900 16,250 15,900 1,084 17,344,000
24/10/2019 15,900 0.10 0.63 15,800 16,000 15,850 453 7,202,700
23/10/2019 15,800 0.00 ■■ 0.00 15,800 15,850 15,800 700 11,060,000
22/10/2019 15,800 0.00 ■■ 0.00 15,850 15,800 15,800 186 2,938,800
21/10/2019 15,850 0.00 ■■ 0.00 15,850 15,900 15,800 659 10,445,150
18/10/2019 15,850 -0.20 -1.26 16,000 16,300 15,850 1,235 19,574,750
17/10/2019 16,000 0.20 1.25 15,850 16,000 15,750 367 5,872,000
16/10/2019 15,850 0.00 ■■ 0.00 15,800 15,850 15,800 1,001 15,865,850
15/10/2019 15,800 -0.10 -0.63 15,900 16,300 15,800 564 8,911,200
14/10/2019 15,900 0.00 ■■ 0.00 15,900 16,000 15,900 901 14,325,900
11/10/2019 15,900 -0.50 -3.14 16,400 16,600 15,900 1,253 19,922,700
10/10/2019 16,400 0.30 1.83 16,100 16,400 15,950 1,630 26,732,000
09/10/2019 16,100 -0.10 -0.62 16,200 16,300 15,700 1,508 24,278,800
08/10/2019 16,200 0.00 ■■ 0.00 16,200 16,800 15,900 702 11,372,400
07/10/2019 16,200 -0.30 -1.85 16,500 16,600 16,200 1,472 23,846,400
04/10/2019 16,500 0.00 ■■ 0.00 16,500 16,600 16,100 574 9,471,000
03/10/2019 16,500 0.90 5.45 15,600 16,650 15,700 2,636 43,494,000
02/10/2019 15,600 -0.10 -0.64 15,650 16,000 15,500 2,961 46,191,600
01/10/2019 15,650 -0.50 -3.19 16,100 16,700 15,650 4,864 76,121,600
30/09/2019 16,100 -0.50 -3.11 16,650 16,650 16,100 4,095 65,929,500
27/09/2019 16,650 -0.30 -1.80 16,950 16,950 16,650 2,484 41,358,600
26/09/2019 16,950 0.00 ■■ 0.00 16,950 17,100 16,950 3,099 52,528,050
25/09/2019 16,950 0.10 0.59 16,850 17,000 16,850 874 14,814,300
24/09/2019 16,850 -0.50 -2.97 17,400 17,200 16,850 3,718 62,648,300
23/09/2019 17,400 0.10 0.57 17,300 17,500 17,000 3,748 65,215,200
20/09/2019 17,300 -0.10 -0.58 17,450 17,500 17,250 4,137 71,570,100
19/09/2019 17,450 -0.10 -0.57 17,500 17,450 17,000 1,310 22,859,500
18/09/2019 17,500 0.00 ■■ 0.00 17,500 17,700 17,400 7,329 128,257,500
17/09/2019 17,500 0.30 1.71 17,200 17,900 17,300 5,520 96,600,000
16/09/2019 17,200 0.00 ■■ 0.00 17,200 17,300 17,100 7,857 135,140,400
13/09/2019 17,200 -0.10 -0.58 17,300 17,300 17,000 7,478 128,621,600
12/09/2019 17,300 0.40 2.31 16,900 17,500 16,900 5,748 99,440,400
11/09/2019 16,900 -0.40 -2.37 17,300 17,050 16,800 2,346 39,647,400
10/09/2019 17,000 -0.40 -2.35 17,400 17,300 16,800 9,970 169,490,000
09/09/2019 17,400 -0.30 -1.72 17,650 17,900 17,300 2,825 49,155,000
06/09/2019 17,650 1.20 6.80 16,500 17,650 16,600 24,165 426,512,250
05/09/2019 16,500 -0.90 -5.45 17,400 18,200 16,500 54,025 891,412,500
04/09/2019 17,400 1.10 6.32 16,300 17,400 16,100 21,887 380,833,800
03/09/2019 16,300 -0.20 -1.23 16,500 16,500 16,000 7,093 115,615,900
30/08/2019 16,500 -0.40 -2.42 16,900 16,900 16,400 3,624 59,796,000
29/08/2019 16,900 -0.30 -1.78 17,200 17,700 16,800 3,991 67,447,900
28/08/2019 17,200 0.10 0.58 17,100 17,800 17,100 6,547 112,608,400
27/08/2019 17,100 0.70 4.09 16,450 17,600 16,500 9,374 160,295,400
26/08/2019 16,450 0.10 0.61 16,300 17,000 16,200 6,284 103,371,800
23/08/2019 16,300 -0.40 -2.45 16,700 16,800 16,300 7,971 129,927,300
22/08/2019 16,700 -0.30 -1.80 17,000 17,100 16,700 9,753 162,875,100
21/08/2019 17,000 0.20 1.18 16,800 17,450 16,600 9,066 154,122,000
20/08/2019 16,800 0.80 4.76 16,000 17,100 16,000 12,754 214,267,200
19/08/2019 16,000 0.70 4.38 15,300 16,350 15,600 17,602 281,632,000
16/08/2019 15,300 -0.60 -3.92 15,900 17,000 15,300 28,490 435,897,000
15/08/2019 15,900 0.00 ■■ 0.00 15,900 16,000 15,500 7,834 124,560,600
14/08/2019 15,900 0.60 3.77 15,300 16,000 15,300 15,209 241,823,100
13/08/2019 15,300 0.50 3.27 14,800 15,500 14,800 22,370 342,261,000
12/08/2019 14,800 0.30 2.03 14,500 15,100 14,500 10,694 158,271,200
09/08/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,300 5,668 82,186,000
08/08/2019 14,500 0.10 0.69 14,450 15,350 14,300 6,156 89,262,000
07/08/2019 14,450 0.10 0.69 14,350 14,500 14,400 36 520,200
06/08/2019 14,350 -0.30 -2.09 14,600 14,350 14,300 568 8,150,800
05/08/2019 14,600 0.00 ■■ 0.00 14,600 14,900 14,600 3,024 44,150,400
02/08/2019 14,600 -0.10 -0.68 14,700 14,600 14,200 685 10,001,000
01/08/2019 14,700 0.00 ■■ 0.00 14,700 15,400 14,200 1,034 15,199,800
31/07/2019 14,700 -0.50 -3.40 15,200 15,000 14,700 3,411 50,141,700
30/07/2019 15,200 -0.30 -1.97 15,500 15,800 15,050 22,848 347,289,600
29/07/2019 15,500 0.50 3.23 15,000 16,000 15,050 17,809 276,039,500
26/07/2019 15,000 0.60 4.00 14,400 15,400 14,400 33,698 505,470,000
25/07/2019 14,400 0.40 2.78 14,000 14,850 13,900 8,028 115,603,200
24/07/2019 14,000 0.40 2.86 13,550 14,200 14,000 658 9,212,000
23/07/2019 13,550 -0.40 -2.95 14,000 14,200 13,500 2,193 29,715,150
22/07/2019 14,000 -0.20 -1.43 14,200 14,500 13,500 3,831 53,634,000
19/07/2019 14,200 -0.30 -2.11 14,500 14,500 14,200 2,674 37,970,800
18/07/2019 14,500 0.30 2.07 14,200 14,500 14,500 100 1,450,000
17/07/2019 14,200 -0.60 -4.23 14,800 14,800 14,200 608 8,633,600
16/07/2019 14,800 -0.20 -1.35 15,000 15,000 14,500 1,044 15,451,200
15/07/2019 15,000 0.20 1.33 14,800 15,000 13,900 3,906 58,590,000
12/07/2019 14,800 0.10 0.68 14,700 15,700 14,500 2,582 38,213,600
11/07/2019 14,700 -0.40 -2.72 15,100 15,100 14,300 465 6,835,500
10/07/2019 15,100 -0.10 -0.66 15,200 16,100 14,600 3,688 55,688,800
09/07/2019 15,200 0.90 5.92 14,350 15,350 14,400 26,717 406,098,400
08/07/2019 14,350 0.80 5.57 13,550 14,400 13,700 9,411 135,047,850
05/07/2019 13,550 0.90 6.64 12,700 13,550 12,550 18,671 252,992,050
04/07/2019 12,700 0.40 3.15 12,300 13,150 12,350 5,891 74,815,700
03/07/2019 12,300 0.00 ■■ 0.00 12,300 12,800 12,300 1,751 21,537,300
02/07/2019 12,300 0.00 ■■ 0.00 12,300 12,350 12,300 1,367 16,814,100
01/07/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 157 1,931,100
28/06/2019 12,300 0.00 ■■ 0.00 12,300 12,500 12,300 1,010 12,423,000
27/06/2019 12,300 -0.30 -2.44 12,600 13,100 12,300 209 2,570,700
26/06/2019 12,600 0.20 1.59 12,400 13,000 12,500 10,496 132,249,600
25/06/2019 12,400 0.00 ■■ 0.00 12,400 12,550 12,350 4,409 54,671,600
24/06/2019 12,400 0.10 0.81 12,300 12,600 12,300 7,279 90,259,600
21/06/2019 12,300 0.20 1.63 12,100 12,500 12,200 6,086 74,857,800
20/06/2019 12,100 0.00 ■■ 0.00 12,100 12,300 12,100 40,289 487,496,900
19/06/2019 12,100 0.00 ■■ 0.00 12,100 12,300 11,500 13,254 160,373,400
18/06/2019 12,100 0.00 ■■ 0.00 12,100 12,300 12,100 3,963 47,952,300
17/06/2019 12,100 0.00 ■■ 0.00 12,100 12,200 12,100 2,954 35,743,400
16/06/2019 12,100 -0.10 -0.83 12,200 12,300 12,100 5,173 62,593,300
14/06/2019 12,100 -0.10 -0.83 12,200 12,300 12,100 5,173 62,593,300
13/06/2019 12,200 0.00 ■■ 0.00 12,200 12,300 12,200 2,091 25,510,200
11/06/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,000 3,250 39,975,000
10/06/2019 12,300 -0.20 -1.63 12,500 12,300 12,250 449 5,522,700
09/06/2019 12,500 0.20 1.60 12,300 12,500 12,050 3,949 49,362,500
07/06/2019 12,500 0.20 1.60 12,300 12,500 12,050 3,949 49,362,500
06/06/2019 12,300 -0.20 -1.63 12,500 12,500 12,300 4,302 52,914,600
05/06/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,350 3,017 37,712,500
04/06/2019 12,500 0.20 1.60 12,300 12,500 12,300 12,335 154,187,500
03/06/2019 12,300 0.00 ■■ 0.00 12,350 12,300 12,300 1,220 15,006,000
02/06/2019 12,350 -0.20 -1.62 12,500 12,450 12,300 7,640 94,354,000
31/05/2019 12,350 -0.20 -1.62 12,500 12,450 12,300 7,640 94,354,000
30/05/2019 12,500 0.20 1.60 12,350 12,500 12,300 1,010 12,625,000
29/05/2019 12,350 -0.20 -1.62 12,500 12,600 12,050 3,654 45,126,900
28/05/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,300 34,560 432,000,000
27/05/2019 12,500 -0.10 -0.80 12,600 12,500 12,500 67 837,500
26/05/2019 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 50 630,000
24/05/2019 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 50 630,000
23/05/2019 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 43 541,800
22/05/2019 12,600 0.20 1.59 12,400 12,600 12,100 3,107 39,148,200
21/05/2019 12,400 -0.10 -0.81 12,500 12,500 12,400 19,150 237,460,000
20/05/2019 12,500 -0.10 -0.80 12,600 12,700 12,500 10,235 127,937,500
19/05/2019 12,600 0.20 1.59 12,400 12,700 12,600 14,703 185,257,800
17/05/2019 12,600 0.20 1.59 12,400 12,700 12,600 14,703 185,257,800
16/05/2019 12,400 0.00 ■■ 0.00 12,400 12,400 12,300 251 3,112,400
15/05/2019 12,400 0.20 1.61 12,200 12,400 12,350 90 1,116,000
14/05/2019 12,200 -0.30 -2.46 12,500 12,500 12,200 3,069 37,441,800
13/05/2019 12,500 -0.10 -0.80 12,600 12,700 12,500 3,400 42,500,000
12/05/2019 12,600 0.20 1.59 12,400 12,600 12,600 1 12,600
10/05/2019 12,600 0.20 1.59 12,400 12,600 12,600 1 12,600
09/05/2019 12,400 -0.30 -2.42 12,700 12,800 12,400 3,872 48,012,800
08/05/2019 12,700 0.20 1.57 12,500 12,800 12,500 201 2,552,700
07/05/2019 12,700 0.20 1.57 12,500 12,800 12,500 201 2,552,700
06/05/2019 12,500 -0.20 -1.60 12,700 12,700 12,400 3,003 37,537,500
05/05/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 2,000 25,400,000
03/05/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 2,000 25,400,000
02/05/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,500 2,351 29,857,700
01/05/2019 12,700 0.10 0.79 12,600 12,700 12,500 507 6,438,900
30/04/2019 12,700 0.10 0.79 12,600 12,700 12,500 507 6,438,900
29/04/2019 12,700 0.10 0.79 12,600 12,700 12,500 507 6,438,900
28/04/2019 12,700 0.10 0.79 12,600 12,700 12,500 507 6,438,900
26/04/2019 12,700 0.10 0.79 12,600 12,700 12,500 507 6,438,900
25/04/2019 12,600 -0.20 -1.59 12,800 12,600 12,600 194 2,444,400
24/04/2019 12,800 0.20 1.56 12,600 12,800 12,300 9,608 122,982,400
23/04/2019 12,600 0.10 0.79 12,500 12,700 12,300 2,819 35,519,400
22/04/2019 12,500 -0.10 -0.80 12,600 12,800 12,500 6,299 78,737,500
21/04/2019 12,600 0.10 0.79 12,500 12,600 12,600 2,944 37,094,400
19/04/2019 12,600 0.10 0.79 12,500 12,600 12,600 2,944 37,094,400
18/04/2019 12,500 -0.10 -0.80 12,600 12,650 12,000 8,282 103,525,000
17/04/2019 12,600 0.00 ■■ 0.00 12,600 12,700 12,600 2,023 25,489,800
16/04/2019 12,600 0.60 4.76 12,000 12,600 12,000 156 1,965,600
15/04/2019 12,000 0.00 ■■ 0.00 12,000 12,800 11,900 2,004 24,048,000
12/04/2019 12,000 0.00 ■■ 0.00 12,000 12,800 11,900 2,004 24,048,000
11/04/2019 12,000 -0.60 -5.00 12,600 12,600 12,000 1,055 12,660,000
10/04/2019 12,600 -0.10 -0.79 12,700 12,700 12,300 355 4,473,000
09/04/2019 12,700 0.10 0.79 12,600 12,700 12,300 469 5,956,300
08/04/2019 12,600 -0.30 -2.38 12,900 12,600 12,600 18 226,800
05/04/2019 12,900 0.40 3.10 12,500 13,000 12,400 12,657 163,275,300
04/04/2019 12,500 0.10 0.80 12,400 12,500 12,300 550 6,875,000
03/04/2019 12,400 0.10 0.81 12,300 12,500 12,400 130 1,612,000
02/04/2019 12,300 0.20 1.63 12,100 12,600 11,900 796 9,790,800
01/04/2019 12,100 -0.70 -5.79 12,800 12,600 12,000 221 2,674,100
30/03/2019 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 3,500 40,600,000
29/03/2019 12,800 -0.20 -1.56 13,000 12,800 12,800 356 4,556,800
28/03/2019 13,000 0.30 2.31 12,750 13,500 12,950 25,669 333,697,000
27/03/2019 12,750 -0.90 -7.06 13,700 13,900 12,750 576 7,344,000
26/03/2019 13,700 0.00 ■■ 0.00 13,700 13,800 13,500 10,157 139,150,900
25/03/2019 13,700 0.20 1.46 13,500 13,700 13,700 20 274,000
22/03/2019 13,500 -0.20 -1.48 13,700 13,700 13,300 335 4,522,500
21/03/2019 13,700 -0.60 -4.38 14,250 14,200 13,700 271 3,712,700
20/03/2019 14,250 0.70 4.91 13,600 14,450 13,700 1,146 16,330,500
19/03/2019 13,600 0.10 0.74 13,500 13,700 13,500 653 8,880,800
18/03/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,300 1,585 21,397,500
17/03/2019 11,800 0.00 ■■ 0.00 13,500 13,700 13,500 10,000 118,000,000
15/03/2019 13,500 0.00 ■■ 0.00 13,500 13,700 13,500 97 1,309,500
14/03/2019 13,500 -0.20 -1.48 13,700 13,700 13,300 1,127 15,214,500
13/03/2019 13,700 0.10 0.73 13,600 13,700 13,600 9 123,300
12/03/2019 13,600 0.20 1.47 13,450 13,600 13,000 6,572 89,379,200
11/03/2019 12,200 -0.20 -1.64 12,400 12,300 11,600 2,140 26,108,000
08/03/2019 13,450 0.00 ■■ 0.00 13,450 13,450 13,450 2 26,900
07/03/2019 13,450 0.30 2.23 13,200 13,450 13,100 5,400 72,630,000
06/03/2019 13,200 0.20 1.52 13,000 13,200 13,000 12,800 168,960,000
05/03/2019 13,000 0.20 1.54 12,800 13,500 12,800 8,639 112,307,000
04/03/2019 12,800 0.60 4.69 12,200 13,050 12,600 12,669 162,163,200
01/03/2019 12,200 0.20 1.64 12,000 12,300 12,000 11,559 141,019,800
28/02/2019 12,000 -0.30 -2.50 12,300 12,300 12,000 10,012 120,144,000
27/02/2019 12,300 0.10 0.81 12,200 12,300 12,200 5,800 71,340,000
26/02/2019 12,200 0.40 3.28 11,800 12,200 11,900 19,405 236,741,000
25/02/2019 11,800 -0.10 -0.85 11,900 11,900 11,800 770 9,086,000
21/02/2019 11,900 0.10 0.84 11,850 11,900 11,850 721 8,579,900
20/02/2019 11,850 -0.50 -4.22 12,300 11,850 11,850 30 355,500
19/02/2019 12,300 -0.10 -0.81 12,400 12,400 12,200 14,200 174,660,000
17/02/2019 11,800 0.10 0.85 12,300 12,400 12,400 10,000 118,000,000
15/02/2019 12,400 0.10 0.81 12,300 12,400 12,400 70 868,000
14/02/2019 12,300 -0.20 -1.63 12,500 12,300 11,700 400 4,920,000
13/02/2019 12,500 0.50 4.00 12,000 12,500 12,200 210 2,625,000
12/02/2019 12,000 0.20 1.67 11,800 12,000 11,500 9,765 117,180,000
11/02/2019 11,800 0.30 2.54 11,500 11,800 11,700 130 1,534,000
01/02/2019 11,500 0.00 ■■ 0.00 11,500 11,700 11,500 5,000 57,500,000
31/01/2019 11,500 -0.10 -0.87 11,600 11,700 11,050 9,401 108,111,500
30/01/2019 11,600 -0.10 -0.86 11,700 12,400 11,600 5,101 59,171,600
29/01/2019 11,700 0.00 ■■ 0.00 11,700 11,700 11,600 5,000 58,500,000
28/01/2019 11,700 0.00 ■■ 0.00 11,700 11,800 11,600 1,431 16,742,700
25/01/2019 11,700 -0.40 -3.42 12,050 11,900 11,700 10,300 120,510,000
24/01/2019 12,050 0.30 2.49 11,750 12,050 11,750 6,255,000 75,372,750,000
23/01/2019 11,750 0.80 6.81 11,000 11,750 11,500 75,000 881,250,000
22/01/2019 11,000 -0.80 -7.27 11,800 11,000 11,000 100,000 1,100,000,000
21/01/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 1,070,000 12,626,000,000
19/01/2019 12,000 0.20 1.67 11,800 0 0 1,000 12,000,000
17/01/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 10,000 118,000,000
16/01/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 8,400 99,120,000
15/01/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 54,880 647,584,000
14/01/2019 11,800 -0.40 -3.39 12,200 11,800 11,800 44,200 521,560,000
11/01/2019 12,200 -0.20 -1.64 12,400 12,300 11,600 2,140 26,108,000
08/01/2019 12,400 0.40 3.23 12,000 12,400 11,600 3,710 46,004,000
28/12/2018 12,000 0.10 0.83 11,900 12,400 12,000 53,560 642,720,000
27/12/2018 11,900 0.20 1.68 11,700 12,100 11,900 72,110 858,109,000
26/12/2018 11,700 0.60 5.13 11,100 11,850 11,700 18,070 211,419,000
25/12/2018 11,100 -0.60 -5.41 11,700 11,100 11,100 23,320 258,852,000
24/12/2018 11,700 -0.10 -0.85 11,800 11,800 11,100 1,520 17,784,000
21/12/2018 11,800 0.50 4.24 11,800 12,300 11,800 10,010 118,118,000
20/12/2018 11,800 -0.30 -2.54 11,800 12,000 11,300 1,440 16,992,000
19/12/2018 11,800 0.10 0.85 11,800 11,900 11,800 20 236,000
18/12/2018 11,800 -0.10 -0.85 11,800 11,800 11,700 120 1,416,000
17/12/2018 11,800 -0.60 -5.08 12,400 11,800 11,800 360 4,248,000
16/12/2018 12,400 0.70 5.65 11,700 12,400 12,400 110 1,364,000
14/12/2018 12,400 0.70 5.65 11,700 12,400 12,400 110 1,364,000
13/12/2018 11,700 -0.10 -0.85 11,800 11,800 11,400 360 4,212,000
12/12/2018 11,800 -0.80 -6.78 12,600 11,800 11,800 89,270 1,053,386,000
07/12/2018 12,600 0.30 2.38 12,300 12,600 11,800 100,010 1,260,126,000
06/12/2018 12,300 -0.20 -1.63 12,500 12,300 11,750 4,250 52,275,000
05/12/2018 12,500 0.50 4.00 12,000 12,500 11,800 260 3,250,000
04/12/2018 12,000 -0.40 -3.33 12,400 12,600 11,800 4,300 51,600,000
03/12/2018 12,400 0.80 6.45 11,600 12,400 12,400 20 248,000
30/11/2018 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 3,500 40,600,000
29/11/2018 11,600 -0.30 -2.59 11,900 11,600 11,600 59,090 685,444,000
28/11/2018 11,900 -0.10 -0.84 12,000 11,900 11,500 151,310 1,800,589,000
27/11/2018 12,000 0.10 0.83 11,900 12,000 11,600 50,010 600,120,000
26/11/2018 11,900 0.10 0.84 11,800 12,000 11,600 100,320 1,193,808,000
23/11/2018 11,800 -0.10 -0.85 11,800 11,800 11,500 5,950 70,210,000
22/11/2018 11,800 0.15 1.27 11,650 11,800 11,600 100,050 1,180,590,000
21/11/2018 11,650 0.05 0.43 11,600 11,650 11,650 100 1,165,000
20/11/2018 11,600 -0.10 -0.86 11,600 11,600 11,500 259,110 3,005,676,000
19/11/2018 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 100 1,160,000
16/11/2018 11,600 -0.20 -1.72 11,800 11,600 11,200 13,270 153,932,000
15/11/2018 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 100 1,180,000
14/11/2018 11,800 0.20 1.69 11,600 11,900 11,800 100 1,180,000
13/11/2018 11,600 0.10 0.86 11,500 11,600 11,500 200 2,320,000
12/11/2018 11,500 -0.10 -0.87 11,600 11,500 11,500 500 5,750,000
11/11/2018 11,600 -0.20 -1.72 11,600 11,600 11,400 25,150 291,740,000
09/11/2018 11,600 -0.20 -1.72 11,600 11,600 11,400 25,150 291,740,000
08/11/2018 11,600 -0.10 -0.86 11,600 11,600 11,500 34,050 394,980,000
07/11/2018 11,600 -0.05 -0.43 11,650 11,600 11,600 1,500 17,400,000
06/11/2018 11,650 -0.15 -1.29 11,800 11,800 11,650 4,300 50,095,000
05/11/2018 11,800 -0.20 -1.69 12,000 11,800 11,800 1,130 13,334,000
02/11/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,500 18,000,000
01/11/2018 12,000 -0.40 -3.33 12,000 12,000 11,600 1,510 18,120,000
31/10/2018 12,000 0.40 3.33 11,600 12,400 12,000 5,310 63,720,000
30/10/2018 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 1,000 11,600,000
26/10/2018 11,600 0.30 2.59 11,600 11,900 11,600 6,110 70,876,000
24/10/2018 11,600 0.50 4.31 11,600 12,100 11,600 11,800 136,880,000
23/10/2018 11,600 -0.40 -3.45 12,000 11,900 11,600 3,600 41,760,000
22/10/2018 12,000 0.10 0.83 11,900 12,000 12,000 10 120,000
19/10/2018 11,900 -0.10 -0.84 12,000 12,000 11,900 109,440 1,302,336,000
18/10/2018 12,000 -0.20 -1.67 12,200 12,150 11,800 14,680 176,160,000
17/10/2018 12,200 -0.30 -2.46 12,200 12,300 11,900 10,850 132,370,000
16/10/2018 12,200 0.20 1.64 12,000 12,200 12,000 26,300 320,860,000
15/10/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 7,360 88,320,000
12/10/2018 12,000 -0.45 -3.75 12,450 12,000 11,900 540 6,480,000
11/10/2018 12,450 -0.05 -0.40 12,500 12,500 12,000 2,980 37,101,000
10/10/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 10,300 128,750,000
09/10/2018 12,500 -0.05 -0.40 12,550 12,500 12,500 1,000 12,500,000
08/10/2018 12,550 0.05 0.40 12,500 12,550 12,500 47,320 593,866,000
05/10/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 8,590 107,375,000
04/10/2018 12,500 -0.50 -4.00 13,000 13,000 12,500 16,750 209,375,000
03/10/2018 13,000 -0.30 -2.31 13,300 13,300 12,500 7,780 101,140,000
02/10/2018 13,300 0.20 1.50 13,100 13,300 13,300 20 266,000
01/10/2018 13,100 -0.20 -1.53 13,300 13,300 13,100 15,640 204,884,000
28/09/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 5,000 66,500,000
27/09/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 13,000 172,900,000
26/09/2018 13,300 0.10 0.75 13,200 13,300 13,300 1,300 17,290,000
25/09/2018 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 85,000 1,122,000,000
24/09/2018 13,200 -0.10 -0.76 13,300 13,200 13,100 30,600 403,920,000
21/09/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 150,900 2,006,970,000
20/09/2018 13,300 -0.10 -0.75 13,400 13,400 13,200 188,560 2,507,848,000
19/09/2018 13,400 0.10 0.75 13,300 13,400 13,200 60,250 807,350,000
18/09/2018 13,300 -0.40 -3.01 13,300 13,950 12,900 64,170 853,461,000
17/09/2018 13,300 0.10 0.75 13,200 13,500 13,100 22,090 293,797,000
14/09/2018 13,200 0.10 0.76 13,200 13,300 13,200 34,630 457,116,000
13/09/2018 13,200 -0.10 -0.76 13,300 13,300 13,000 67,400 889,680,000
12/09/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 130,000 1,729,000,000
11/09/2018 13,300 -0.30 -2.26 13,300 13,300 13,000 124,510 1,655,983,000
10/09/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 292,660 3,892,378,000
07/09/2018 13,300 -0.10 -0.75 13,300 13,300 13,200 98,190 1,305,927,000
06/09/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 370,390 4,926,187,000
05/09/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 201,010 2,673,433,000
04/09/2018 13,300 0.10 0.75 13,200 13,300 13,200 175,500 2,334,150,000
31/08/2018 13,200 -0.10 -0.76 13,300 13,300 13,200 46,720 616,704,000
30/08/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 50,000 665,000,000
29/08/2018 13,300 -0.40 -3.01 13,300 13,300 12,500 67,360 895,888,000
28/08/2018 13,300 -0.10 -0.75 13,400 13,300 12,900 2,300 30,590,000
27/08/2018 13,400 0.10 0.75 13,300 13,500 13,200 35,110 470,474,000
24/08/2018 13,300 0.20 1.50 13,100 13,300 13,300 8,400 111,720,000
23/08/2018 13,100 0.40 3.05 12,700 13,100 12,700 210 2,751,000
22/08/2018 12,700 -0.60 -4.72 13,300 12,900 12,700 10,000 127,000,000
21/08/2018 13,300 -0.40 -3.01 13,300 13,300 12,900 55,240 734,692,000
20/08/2018 13,300 0.30 2.26 13,000 13,300 12,900 22,000 292,600,000
17/08/2018 13,000 -0.30 -2.31 13,300 13,300 13,000 12,940 168,220,000
16/08/2018 13,300 0.05 0.38 13,250 13,300 12,900 6,180 82,194,000
15/08/2018 13,250 -0.05 -0.38 13,300 13,250 12,900 410 5,432,500
13/08/2018 13,300 -0.10 -0.75 13,300 13,300 13,000 18,800 250,040,000
10/08/2018 13,300 0.10 0.75 13,200 13,300 12,300 6,350 84,455,000
09/08/2018 13,200 -0.10 -0.76 13,300 13,300 13,200 13,300 175,560,000
08/08/2018 13,300 0.10 0.75 13,200 14,100 13,000 6,190 82,327,000
07/08/2018 13,200 -0.10 -0.76 13,300 13,300 13,200 1,320 17,424,000
06/08/2018 13,300 -0.10 -0.75 13,400 14,300 13,000 28,390 377,587,000
03/08/2018 13,400 0.10 0.75 13,300 13,400 13,400 2,000 26,800,000
02/08/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,250 10,000 133,000,000
01/08/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 3,800 50,540,000
31/07/2018 13,300 0.20 1.50 13,300 13,500 13,300 30,000 399,000,000
30/07/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 28,200 375,060,000
27/07/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 10,000 133,000,000
26/07/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 110,050 1,463,665,000
24/07/2018 13,300 0.10 0.75 13,200 13,400 13,000 21,100 280,630,000
20/07/2018 13,200 0.10 0.76 13,200 13,300 13,200 101,500 1,339,800,000
19/07/2018 13,200 0.10 0.76 13,100 13,500 13,200 57,000 752,400,000
18/07/2018 13,100 -0.20 -1.53 13,300 13,300 13,100 106,050 1,389,255,000
17/07/2018 13,300 -0.20 -1.50 13,500 13,500 13,200 118,000 1,569,400,000
16/07/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 69,100 932,850,000
13/07/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 40,220 542,970,000
12/07/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 55,690 751,815,000
11/07/2018 13,500 -0.20 -1.48 13,700 13,700 13,500 194,320 2,623,320,000
10/07/2018 13,700 0.10 0.73 13,600 13,700 13,600 79,860 1,094,082,000
09/07/2018 13,600 0.60 4.41 13,000 13,600 13,000 88,680 1,206,048,000
06/07/2018 13,000 -0.80 -6.15 13,800 13,700 13,000 132,920 1,727,960,000
05/07/2018 13,800 -0.10 -0.72 13,900 13,800 13,800 32,700 451,260,000
04/07/2018 13,900 0.10 0.72 13,900 14,000 13,000 1,470 20,433,000
03/07/2018 13,900 -0.30 -2.16 14,200 14,000 13,900 42,000 583,800,000
02/07/2018 14,200 0.00 ■■ 0.00 14,200 14,200 13,250 69,010 979,942,000
29/06/2018 14,200 0.10 0.70 14,200 0 0 38,030 540,026,000
26/06/2018 14,200 0.40 2.82 13,800 14,300 14,200 4,110 58,362,000
25/06/2018 13,800 -0.90 -6.52 14,700 13,800 13,800 2,170 29,946,000
21/06/2018 14,700 0.70 4.76 14,000 14,700 13,200 20 294,000
19/06/2018 14,000 -1.00 -7.14 15,000 14,100 14,000 8,010 112,140,000
13/06/2018 15,000 -0.50 -3.33 15,000 15,000 14,500 10,300 154,500,000
11/06/2018 15,000 0.10 0.67 14,900 15,000 14,700 20,060 300,900,000
07/06/2018 14,900 -0.10 -0.67 15,000 15,000 14,900 21,580 321,542,000
06/06/2018 15,000 -0.80 -5.33 15,800 15,000 15,000 89,920 1,348,800,000
04/06/2018 15,800 -0.80 -5.06 15,800 15,800 15,000 540 8,532,000
01/06/2018 15,800 0.70 4.43 15,100 15,800 15,100 1,210 19,118,000
31/05/2018 15,100 -0.90 -5.96 16,000 16,000 15,000 440 6,644,000
30/05/2018 16,000 0.10 0.63 15,900 16,900 15,200 28,960 463,360,000
29/05/2018 15,900 -0.10 -0.63 16,000 16,000 15,500 10,810 171,879,000
28/05/2018 16,000 -1.00 -6.25 16,000 16,000 15,000 310 4,960,000
25/05/2018 16,000 0.20 1.25 15,800 16,000 14,700 20 320,000
24/05/2018 15,800 0.20 1.27 15,800 16,000 15,800 400 6,320,000
23/05/2018 15,800 -0.20 -1.27 16,000 16,000 15,800 30,440 480,952,000
22/05/2018 16,000 -0.50 -3.13 16,500 16,000 16,000 29,070 465,120,000
21/05/2018 16,500 0.40 2.42 16,100 16,500 15,500 14,130 233,145,000
18/05/2018 16,100 -0.10 -0.62 16,200 16,100 15,400 30,500 491,050,000
17/05/2018 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 100 1,620,000
16/05/2018 16,200 0.10 0.62 16,200 16,300 16,200 29,100 471,420,000
15/05/2018 16,200 0.20 1.23 16,000 16,200 16,000 13,470 218,214,000
14/05/2018 16,000 -0.05 -0.31 16,000 16,000 15,950 270 4,320,000
11/05/2018 16,000 0.40 2.50 15,600 16,000 15,000 510 8,160,000
10/05/2018 15,600 -0.40 -2.56 16,000 16,000 15,600 46,100 719,160,000
09/05/2018 16,000 -0.40 -2.50 16,000 16,000 15,550 12,180 194,880,000
08/05/2018 16,000 -0.40 -2.50 16,000 16,000 15,600 63,690 1,019,040,000
07/05/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 71,300 1,140,800,000
04/05/2018 16,000 -0.80 -5.00 16,800 16,200 16,000 367,280 5,876,480,000
03/05/2018 16,800 -0.20 -1.19 17,000 16,800 16,100 18,580 312,144,000
02/05/2018 17,000 -0.40 -2.35 17,000 17,000 16,600 2,110 35,870,000
27/04/2018 17,000 0.25 1.47 16,750 17,000 16,000 1,050 17,850,000
26/04/2018 16,750 -1.25 -7.46 18,000 18,000 16,750 87,690 1,468,807,500
24/04/2018 18,000 0.30 1.67 17,700 18,000 17,200 12,410 223,380,000
23/04/2018 17,700 0.50 2.82 17,200 18,100 17,200 180,890 3,201,753,000
20/04/2018 17,200 1.10 6.40 16,100 17,200 16,500 62,260 1,070,872,000
19/04/2018 16,100 -0.10 -0.62 16,200 16,500 15,200 46,340 746,074,000
18/04/2018 16,200 0.10 0.62 16,100 16,600 15,900 129,170 2,092,554,000
13/04/2018 16,500 -1.00 -6.06 17,500 17,500 16,500 54,300 895,950,000
12/04/2018 17,500 0.80 4.57 16,700 17,800 16,250 50,010 875,175,000
11/04/2018 16,700 -0.80 -4.79 17,500 17,800 16,700 89,070 1,487,469,000
10/04/2018 17,500 1.10 6.29 16,400 17,500 16,000 190,930 3,341,275,000
09/04/2018 16,400 0.40 2.44 16,000 16,400 16,000 37,220 610,408,000
06/04/2018 16,000 -1.00 -6.25 17,000 16,600 16,000 26,390 422,240,000
05/04/2018 17,000 0.45 2.65 16,550 17,000 16,500 28,350 481,950,000
04/04/2018 16,550 1.05 6.34 15,500 16,550 15,100 261,140 4,321,867,000
03/04/2018 15,500 0.50 3.23 15,000 16,000 14,800 32,960 510,880,000
02/04/2018 15,000 -0.30 -2.00 15,000 15,000 14,700 99,090 1,486,350,000
30/03/2018 15,000 0.30 2.00 14,700 15,100 14,650 31,650 474,750,000
29/03/2018 15,000 -0.40 -2.67 15,000 15,000 14,600 33,940 509,100,000
28/03/2018 15,000 -15.00 -100.00 15,000 15,000 14,900 230,780 3,461,700,000
27/03/2018 15,000 -0.05 -0.33 15,000 15,000 14,950 55,100 826,500,000
26/03/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 60 900,000
23/03/2018 15,000 0.10 0.67 14,900 15,000 14,300 1,990 29,850,000
22/03/2018 14,900 0.10 0.67 14,900 15,000 14,900 180 2,682,000
21/03/2018 14,900 0.40 2.68 14,500 14,900 14,200 135,240 2,015,076,000
20/03/2018 14,500 -0.30 -2.07 14,800 14,800 14,500 18,930 274,485,000
19/03/2018 14,800 0.30 2.03 14,500 14,800 14,800 10 148,000
16/03/2018 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 6,180 89,610,000
15/03/2018 14,500 0.20 1.38 14,500 14,700 14,200 50,000 725,000,000
14/03/2018 14,500 -0.10 -0.69 14,600 14,600 14,000 57,460 833,170,000
13/03/2018 14,600 0.30 2.05 14,300 15,000 14,300 26,020 379,892,000
12/03/2018 14,300 0.20 1.40 14,300 14,300 14,000 14,560 208,208,000
09/03/2018 14,300 -0.30 -2.10 14,300 14,300 14,000 16,820 240,526,000
08/03/2018 14,300 -0.20 -1.40 14,500 14,300 14,300 700 10,010,000
07/03/2018 14,500 0.20 1.38 14,300 14,500 14,200 660 9,570,000
06/03/2018 14,300 -0.20 -1.40 14,500 14,300 14,300 10 143,000
02/03/2018 14,500 0.10 0.69 14,500 14,900 14,500 30,500 442,250,000
01/03/2018 14,500 0.10 0.69 14,500 14,600 14,500 56,270 815,915,000
28/02/2018 14,500 0.10 0.69 14,500 14,600 14,500 327,960 4,755,420,000
27/02/2018 14,500 -0.30 -2.07 14,800 14,700 14,450 242,110 3,510,595,000
26/02/2018 14,800 0.30 2.03 14,500 14,800 14,200 127,350 1,884,780,000
23/02/2018 14,500 0.30 2.07 14,200 14,700 14,000 67,000 971,500,000
22/02/2018 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 8,470 120,274,000
21/02/2018 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 30 426,000
13/02/2018 14,200 -0.20 -1.41 14,400 14,200 14,200 360 5,112,000
10/02/2018 14,400 0.20 1.39 14,200 14,400 14,200 267,980 3,858,912,000
09/02/2018 14,400 0.20 1.39 14,200 14,400 14,200 267,980 3,858,912,000
08/02/2018 14,200 -0.15 -1.06 14,350 14,200 14,200 100,000 1,420,000,000
07/02/2018 14,350 0.25 1.74 14,100 14,400 13,500 202,770 2,909,749,500
06/02/2018 13,500 -0.60 -4.44 14,100 0 0 388,920 5,250,420,000
05/02/2018 14,100 -0.10 -0.71 14,200 14,200 14,000 225,610 3,181,101,000
02/02/2018 14,200 0.10 0.70 14,200 14,300 14,200 498,170 7,074,014,000
01/02/2018 14,200 -0.20 -1.41 14,400 14,500 14,150 281,140 3,992,188,000
31/01/2018 14,400 -0.30 -2.08 14,400 14,400 14,100 720 10,368,000
30/01/2018 14,400 -0.20 -1.39 14,600 14,500 14,100 2,760 39,744,000
29/01/2018 14,600 0.40 2.74 14,200 14,600 14,200 3,050 44,530,000
26/01/2018 14,200 -0.30 -2.11 14,500 14,200 14,100 4,020 57,084,000
25/01/2018 15,400 0.90 5.84 14,500 14,500 14,000 1,020 15,708,000
24/01/2018 14,400 -0.10 -0.69 14,500 14,500 14,000 173,030 2,491,632,000
22/01/2018 14,500 -0.50 -3.45 14,500 14,500 14,000 5,210 75,545,000
20/01/2018 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 85,100 1,233,950,000
19/01/2018 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 85,100 1,233,950,000
18/01/2018 14,500 0.20 1.38 14,300 14,500 14,300 29,020 420,790,000
17/01/2018 14,300 -0.20 -1.40 14,500 14,500 14,300 40,270 575,861,000
16/01/2018 14,500 -0.30 -2.07 14,500 14,600 14,200 51,460 746,170,000
15/01/2018 14,500 0.00 ■■ 0.00 14,500 14,500 14,400 41,470 601,315,000
14/01/2018 14,500 -0.10 -0.69 14,500 14,900 14,400 50,980 739,210,000
12/01/2018 14,500 -0.10 -0.69 14,500 14,900 14,400 50,980 739,210,000
11/01/2018 14,500 0.20 1.38 14,300 14,500 14,200 116,850 1,694,325,000
10/01/2018 14,300 0.25 1.75 14,050 14,600 14,000 37,100 530,530,000
09/01/2018 14,050 -0.45 -3.20 14,500 14,500 14,000 2,670 37,513,500
08/01/2018 14,500 -0.25 -1.72 14,750 14,500 14,000 3,510 50,895,000
05/01/2018 14,750 0.85 5.76 13,900 14,850 14,000 1,020 15,045,000
04/01/2018 14,200 0.00 ■■ 0.00 14,200 14,200 14,100 10,000 142,000,000
03/01/2018 14,200 -0.10 -0.70 14,200 14,200 13,900 62,460 886,932,000
02/01/2018 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 13,080 185,736,000
01/01/2018 14,200 0.20 1.41 14,000 14,200 13,600 71,960 1,021,832,000
29/12/2017 14,200 0.20 1.41 14,000 14,200 13,600 71,960 1,021,832,000
28/12/2017 14,000 -0.40 -2.86 14,400 14,200 13,900 54,430 762,020,000
27/12/2017 14,400 -0.10 -0.69 14,500 14,500 13,600 61,010 878,544,000
26/12/2017 14,500 -0.90 -6.21 15,400 15,700 14,400 33,310 482,995,000
25/12/2017 15,400 0.70 4.55 14,700 15,400 14,000 1,020 15,708,000
22/12/2017 14,700 0.50 3.40 14,200 14,700 14,200 10,020 147,294,000
21/12/2017 14,200 -0.10 -0.70 14,300 14,400 14,200 5,130 72,846,000
20/12/2017 14,300 -0.60 -4.20 14,900 15,800 14,200 52,530 751,179,000
19/12/2017 14,850 0.05 0.34 14,850 14,900 14,850 20,690 307,246,500
18/12/2017 14,700 0.10 0.68 14,600 14,700 14,700 6,900 101,430,000
15/12/2017 14,700 0.50 3.40 14,200 14,700 14,700 510 7,497,000
14/12/2017 14,600 -0.20 -1.37 14,800 14,800 14,600 22,500 328,500,000
13/12/2017 15,400 0.40 2.60 15,000 15,400 15,300 1,610 24,794,000
12/12/2017 16,000 0.40 2.50 15,600 16,000 15,600 66,540 1,064,640,000
11/12/2017 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 1,000 15,600,000
08/12/2017 15,600 -0.40 -2.56 16,000 15,600 15,600 10,000 156,000,000
07/12/2017 16,000 0.80 5.00 15,200 16,000 15,300 18,880 302,080,000
05/12/2017 15,500 0.40 2.65 15,100 15,800 15,100 41,660 645,730,000
04/12/2017 15,100 -0.90 -5.63 15,800 15,950 15,100 40,780 615,778,000
01/12/2017 16,000 -0.10 -0.62 16,300 16,300 16,000 203,080 3,249,280,000
30/11/2017 16,100 0.60 3.87 16,400 16,400 15,800 247,790 3,989,419,000
29/11/2017 15,500 1.00 6.90 14,500 15,500 14,200 659,620 10,224,110,000
28/11/2017 14,500 0.10 0.69 14,400 14,700 14,400 176,010 2,552,145,000
27/11/2017 14,400 0.00 ■■ 0.00 14,400 14,600 14,400 47,150 678,960,000
24/11/2017 14,400 0.60 4.35 13,900 14,400 13,900 173,030 2,491,632,000
23/11/2017 13,800 -0.10 -0.72 13,900 13,900 13,800 13,830 190,854,000
22/11/2017 13,900 0.10 0.72 14,000 14,000 13,900 1,680 23,352,000
21/11/2017 13,800 -0.10 -0.72 13,900 14,000 13,800 60,490 834,762,000
20/11/2017 13,900 0.10 0.72 13,800 13,900 13,800 1,850 25,715,000
17/11/2017 13,800 -0.05 -0.36 13,800 13,900 13,800 29,900 412,620,000
16/11/2017 13,850 -0.05 -0.36 13,850 13,900 13,850 21,230 294,035,500
15/11/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 34,000 472,600,000
14/11/2017 13,900 -0.10 -0.71 13,900 14,000 13,900 99,300 1,380,270,000
13/11/2017 14,000 0.00 ■■ 0.00 13,900 14,000 13,800 79,060 1,106,840,000
10/11/2017 14,000 -0.10 -0.71 14,000 14,100 14,000 5,540 77,560,000
09/11/2017 14,100 -0.20 -1.40 14,300 14,400 14,100 32,150 453,315,000
08/11/2017 14,300 0.30 2.14 14,000 14,300 14,000 142,770 2,041,611,000
07/11/2017 14,000 0.00 ■■ 0.00 13,900 14,000 13,900 119,530 1,673,420,000
06/11/2017 14,000 0.00 ■■ 0.00 13,900 14,000 13,800 160,870 2,252,180,000
03/11/2017 14,000 0.10 0.72 14,000 14,000 13,900 155,300 2,174,200,000
02/11/2017 13,900 0.00 ■■ 0.00 13,900 14,000 13,900 110,610 1,537,479,000
01/11/2017 13,900 -0.20 -1.42 14,100 14,100 13,900 101,700 1,413,630,000
31/10/2017 14,100 0.20 1.44 13,900 14,300 13,800 192,390 2,712,699,000
30/10/2017 13,900 0.20 1.46 13,900 14,000 13,900 161,200 2,240,680,000
27/10/2017 13,700 -0.20 -1.44 13,700 13,700 13,700 1,200 16,440,000
26/10/2017 13,900 0.10 0.72 13,750 13,900 13,700 14,130 196,407,000
25/10/2017 13,800 0.00 ■■ 0.00 13,700 13,800 13,700 129,930 1,793,034,000
24/10/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 31,970 441,186,000
23/10/2017 13,800 0.15 1.10 13,700 13,900 13,700 48,130 664,194,000
20/10/2017 13,650 -0.25 -1.80 14,000 14,000 13,650 98,020 1,337,973,000
19/10/2017 13,900 0.00 ■■ 0.00 14,000 14,000 13,900 85,100 1,182,890,000
18/10/2017 13,900 0.00 ■■ 0.00 13,900 14,000 13,900 149,900 2,083,610,000
17/10/2017 13,900 0.00 ■■ 0.00 13,900 14,100 13,900 146,760 2,039,964,000
16/10/2017 13,900 0.05 0.36 13,900 13,900 13,850 36,200 503,180,000
13/10/2017 13,850 0.00 ■■ 0.00 14,000 14,000 13,850 107,210 1,484,858,500
12/10/2017 13,850 -0.05 -0.36 13,900 14,000 13,850 143,360 1,985,536,000
11/10/2017 13,900 0.00 ■■ 0.00 13,800 14,000 13,800 148,500 2,064,150,000
10/10/2017 13,900 -0.10 -0.71 14,100 14,100 13,900 160,340 2,228,726,000
09/10/2017 14,000 -0.20 -1.41 14,200 14,200 13,900 22,410 313,740,000
06/10/2017 14,200 0.10 0.71 14,100 14,200 14,100 224,290 3,184,918,000
05/10/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,000 90,410 1,274,781,000
04/10/2017 14,100 0.20 1.44 13,800 14,100 13,800 66,710 940,611,000
03/10/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 43,500 604,650,000
02/10/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 6,610 91,879,000
29/09/2017 13,900 -0.10 -0.71 13,900 13,900 13,800 64,100 890,990,000
28/09/2017 14,000 0.10 0.72 13,900 14,000 13,800 10,860 152,040,000
27/09/2017 13,900 -0.10 -0.71 13,900 14,000 13,900 110,150 1,531,085,000
26/09/2017 14,000 0.00 ■■ 0.00 13,900 14,000 13,900 69,000 966,000,000
25/09/2017 14,000 -0.10 -0.71 14,100 14,100 13,900 38,810 543,340,000
22/09/2017 14,100 0.10 0.71 14,000 14,800 13,900 73,140 1,031,274,000
21/09/2017 14,000 0.00 ■■ 0.00 14,000 14,100 14,000 6,050 84,700,000
20/09/2017 14,000 -0.20 -1.41 14,000 14,100 14,000 18,100 253,400,000
19/09/2017 14,200 0.20 1.43 14,100 14,300 14,100 63,270 898,434,000
18/09/2017 14,000 0.10 0.72 13,900 14,000 13,900 126,650 1,773,100,000
15/09/2017 13,900 0.00 ■■ 0.00 13,750 13,900 13,750 10,910 151,649,000
14/09/2017 13,900 0.15 1.09 13,900 13,900 13,750 12,100 168,190,000
13/09/2017 13,750 -0.05 -0.36 13,750 13,800 13,750 9,640 132,550,000
12/09/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,500 70,180 968,484,000
11/09/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,750 30,920 426,696,000
08/09/2017 13,800 0.10 0.73 13,900 13,900 13,800 58,040 800,952,000
07/09/2017 13,700 -0.05 -0.36 13,800 13,800 13,700 21,130 289,481,000
06/09/2017 13,750 -0.05 -0.36 13,800 13,800 13,700 28,300 389,125,000
05/09/2017 13,800 -0.10 -0.72 13,900 14,000 13,800 31,930 440,634,000
01/09/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 59,020 820,378,000
31/08/2017 13,900 -0.10 -0.71 14,000 14,000 13,900 18,790 261,181,000
30/08/2017 14,000 0.00 ■■ 0.00 13,900 14,200 13,900 74,300 1,040,200,000
29/08/2017 14,000 0.20 1.45 13,850 14,100 13,850 78,690 1,101,660,000
28/08/2017 13,800 -0.20 -1.43 13,800 13,800 13,750 26,850 370,530,000
25/08/2017 14,000 0.00 ■■ 0.00 13,800 14,000 13,800 33,540 469,560,000
24/08/2017 14,000 -0.05 -0.36 13,900 14,000 13,900 39,470 552,580,000
23/08/2017 14,050 0.05 0.36 13,800 14,100 13,800 89,890 1,262,954,500
22/08/2017 14,000 0.10 0.72 13,950 14,100 13,900 156,250 2,187,500,000
21/08/2017 13,900 -0.05 -0.36 13,800 14,100 13,800 26,790 372,381,000
18/08/2017 13,950 0.15 1.09 13,800 14,000 13,800 43,740 610,173,000
17/08/2017 13,800 -0.20 -1.43 13,750 14,000 13,750 47,830 660,054,000
16/08/2017 14,000 -0.30 -2.10 14,100 14,100 13,900 49,610 694,540,000
15/08/2017 14,300 -0.20 -1.38 14,900 14,900 14,000 79,670 1,139,281,000
14/08/2017 14,500 0.70 5.07 13,700 14,750 13,700 586,840 8,509,180,000
11/08/2017 13,800 -1.00 -6.76 14,100 14,100 13,800 147,440 2,034,672,000
10/08/2017 14,800 -1.10 -6.92 14,800 14,900 14,800 46,130 682,724,000
09/08/2017 15,900 0.05 0.32 16,800 16,800 15,850 13,690 217,671,000
08/08/2017 15,850 1.00 6.73 15,800 15,850 15,500 192,470 3,050,649,500
07/08/2017 14,850 0.95 6.83 14,850 14,850 14,500 366,120 5,436,882,000
04/08/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 63,420 881,538,000
03/08/2017 13,900 0.00 ■■ 0.00 13,900 14,000 13,900 10,660 148,174,000
02/08/2017 13,900 0.10 0.72 13,850 13,900 12,850 22,050 306,495,000
01/08/2017 13,800 0.00 ■■ 0.00 14,600 14,600 13,700 23,100 318,780,000
31/07/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 11,000 151,800,000
28/07/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 45,600 629,280,000
27/07/2017 13,800 -0.10 -0.72 13,900 13,900 13,800 66,040 911,352,000
26/07/2017 13,900 0.10 0.72 13,900 14,000 13,800 68,360 950,204,000
25/07/2017 13,800 -0.10 -0.72 14,000 14,000 13,800 77,030 1,063,014,000
24/07/2017 13,900 0.00 ■■ 0.00 14,000 14,000 13,900 28,000 389,200,000
21/07/2017 13,900 -0.10 -0.71 14,100 14,900 13,900 52,240 726,136,000
20/07/2017 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 84,400 1,181,600,000
19/07/2017 14,000 -0.05 -0.36 14,100 14,100 14,000 46,260 647,640,000
18/07/2017 14,050 0.15 1.08 13,800 14,100 13,800 205,760 2,890,928,000
17/07/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 50,120 696,668,000
14/07/2017 13,900 -0.10 -0.71 13,900 13,900 13,850 63,690 885,291,000
13/07/2017 14,000 0.10 0.72 13,900 14,000 13,900 20,030 280,420,000
12/07/2017 13,900 -0.10 -0.71 13,900 13,900 13,850 42,000 583,800,000
11/07/2017 14,000 0.10 0.72 13,900 14,000 13,800 61,000 854,000,000
10/07/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 70,650 982,035,000
07/07/2017 13,900 -0.10 -0.71 13,900 14,000 13,850 220,000 3,058,000,000
06/07/2017 14,000 0.00 ■■ 0.00 13,900 14,000 13,900 230,530 3,227,420,000
05/07/2017 14,000 0.00 ■■ 0.00 13,950 14,000 13,800 61,930 867,020,000
04/07/2017 14,000 0.00 ■■ 0.00 13,950 14,000 13,900 76,820 1,075,480,000
03/07/2017 14,000 0.00 ■■ 0.00 14,000 14,000 13,800 315,440 4,416,160,000
30/06/2017 14,000 0.00 ■■ 0.00 14,000 14,000 13,700 253,050 3,542,700,000
29/06/2017 14,000 0.00 ■■ 0.00 14,000 14,000 13,800 258,990 3,625,860,000
28/06/2017 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 157,150 2,200,100,000
27/06/2017 14,000 0.10 0.72 13,900 14,100 13,900 102,010 1,428,140,000
26/06/2017 13,900 -0.10 -0.71 14,000 14,000 13,800 88,200 1,225,980,000
23/06/2017 14,000 0.10 0.72 13,900 14,100 13,850 116,400 1,629,600,000
22/06/2017 13,900 0.15 1.09 13,800 14,000 13,800 69,240 962,436,000
21/06/2017 13,750 -0.25 -1.79 13,700 14,050 13,700 61,200 841,500,000
20/06/2017 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 294,630 4,124,820,000
19/06/2017 14,000 -0.10 -0.71 13,700 14,000 13,150 133,200 1,864,800,000
16/06/2017 14,100 0.10 0.71 14,000 14,100 14,000 152,300 2,147,430,000
15/06/2017 14,000 -0.10 -0.71 14,000 14,000 14,000 132,000 1,848,000,000
14/06/2017 14,100 0.10 0.71 13,900 14,100 13,900 208,370 2,938,017,000
13/06/2017 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 111,700 1,563,800,000
12/06/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 200 2,800,000
09/06/2017 14,000 -0.10 -0.71 14,000 14,000 14,000 900 12,600,000
08/06/2017 14,100 0.10 0.71 14,000 14,100 13,900 48,380 682,158,000
07/06/2017 14,000 0.00 ■■ 0.00 14,000 14,000 13,850 50,010 700,140,000
06/06/2017 14,000 0.10 0.72 13,900 14,000 13,800 92,320 1,292,480,000
05/06/2017 13,900 -0.10 -0.71 14,000 14,100 13,900 111,900 1,555,410,000
02/06/2017 14,000 -0.15 -1.06 14,100 14,150 13,900 103,930 1,455,020,000
01/06/2017 14,150 0.00 ■■ 0.00 14,000 14,150 13,850 30,180 427,047,000
31/05/2017 14,150 -0.05 -0.35 14,100 14,150 13,800 111,010 1,570,791,500
30/05/2017 14,200 -0.40 -2.74 14,500 14,500 14,100 53,690 762,398,000
29/05/2017 14,600 0.10 0.69 14,200 15,000 14,200 82,050 1,197,930,000
26/05/2017 14,500 -0.20 -1.36 13,900 14,500 13,800 99,240 1,438,980,000
25/05/2017 14,700 0.30 2.08 15,300 15,300 14,500 25,280 371,616,000
24/05/2017 14,400 0.30 2.13 14,100 14,400 14,100 189,790 2,732,976,000
23/05/2017 14,100 0.20 1.44 13,700 14,300 13,700 143,920 2,029,272,000
22/05/2017 13,900 -0.30 -2.11 14,000 14,100 13,700 108,170 1,503,563,000
19/05/2017 14,200 0.00 ■■ 0.00 13,800 14,200 13,700 63,730 904,966,000
18/05/2017 14,200 0.35 2.53 14,250 14,250 13,900 26,300 373,460,000
17/05/2017 13,850 -0.25 -1.77 14,000 14,000 13,800 80,430 1,113,955,500
16/05/2017 14,100 -0.10 -0.70 14,200 14,300 14,000 149,230 2,104,143,000
15/05/2017 14,200 0.20 1.43 13,900 14,200 13,900 64,500 915,900,000
09/05/2017 14,400 -0.10 -0.69 14,600 14,800 14,100 42,970 618,768,000
08/05/2017 14,500 0.60 4.32 14,400 14,800 13,900 212,520 3,081,540,000
05/05/2017 13,900 -0.10 -0.71 13,800 14,100 13,800 128,500 1,786,150,000
04/05/2017 14,000 0.00 ■■ 0.00 13,900 14,000 13,800 158,630 2,220,820,000
03/05/2017 14,000 0.50 3.70 14,000 14,100 13,300 162,840 2,279,760,000
28/04/2017 13,500 0.00 ■■ 0.00 13,100 13,500 13,050 44,600 602,100,000
27/04/2017 13,500 0.40 3.05 13,900 13,900 13,500 14,700 198,450,000
26/04/2017 13,100 -0.30 -2.24 13,400 13,500 13,000 158,710 2,079,101,000
25/04/2017 13,400 0.00 ■■ 0.00 13,200 13,400 13,200 23,700 317,580,000
24/04/2017 13,400 0.05 0.37 13,350 13,500 13,350 130,200 1,744,680,000
21/04/2017 13,350 0.35 2.69 13,400 13,400 13,100 27,280 364,188,000
20/04/2017 13,000 -0.45 -3.35 13,450 13,450 13,000 80,810 1,050,530,000
19/04/2017 13,450 0.20 1.51 13,800 13,800 13,050 610 8,204,500
18/04/2017 13,250 0.00 ■■ 0.00 13,350 13,350 13,000 30,500 404,125,000
17/04/2017 13,250 0.00 ■■ 0.00 13,250 13,250 13,250 40,010 530,132,500
14/04/2017 13,250 -0.15 -1.12 13,400 13,500 13,250 55,010 728,882,500
13/04/2017 13,400 -0.30 -2.19 13,200 13,700 13,200 76,560 1,025,904,000
12/04/2017 13,700 0.00 ■■ 0.00 13,500 13,700 13,500 57,100 782,270,000
11/04/2017 13,700 0.00 ■■ 0.00 13,500 13,700 13,500 104,710 1,434,527,000
10/04/2017 13,700 0.20 1.48 13,900 13,900 13,400 11,510 157,687,000
07/04/2017 13,500 -0.10 -0.74 13,600 13,700 13,500 51,700 697,950,000
05/04/2017 13,600 -0.10 -0.73 13,700 13,700 13,400 81,200 1,104,320,000
04/04/2017 13,700 -0.20 -1.44 13,900 13,900 13,700 42,790 586,223,000
03/04/2017 13,900 -0.30 -2.11 13,800 13,900 13,800 15,540 216,006,000
31/03/2017 14,200 0.70 5.19 13,450 14,200 13,450 74,710 1,060,882,000
30/03/2017 13,500 0.00 ■■ 0.00 13,500 13,600 13,500 22,880 308,880,000
29/03/2017 13,500 0.00 ■■ 0.00 13,400 13,600 13,400 29,000 391,500,000
28/03/2017 13,500 0.30 2.27 13,300 13,500 13,200 117,440 1,585,440,000
27/03/2017 13,200 -0.10 -0.75 13,800 13,800 13,200 72,440 956,208,000
24/03/2017 13,300 0.10 0.76 13,200 13,300 13,000 157,860 2,099,538,000
23/03/2017 13,200 0.00 ■■ 0.00 13,200 13,500 13,100 100,390 1,325,148,000
22/03/2017 13,200 -0.40 -2.94 13,200 13,600 13,200 120,510 1,590,732,000
21/03/2017 13,600 0.00 ■■ 0.00 13,500 13,700 13,500 97,320 1,323,552,000
20/03/2017 13,600 -0.30 -2.16 14,300 14,300 13,400 139,620 1,898,832,000
17/03/2017 13,900 0.10 0.72 14,500 14,500 13,800 52,930 735,727,000
16/03/2017 13,800 0.40 2.99 13,600 14,200 13,600 200,190 2,762,622,000
15/03/2017 13,400 0.80 6.35 12,750 13,450 12,600 635,590 8,516,906,000
14/03/2017 12,600 0.50 4.13 12,100 12,700 12,100 186,690 2,352,294,000
13/03/2017 12,100 0.20 1.68 12,000 12,200 11,700 130,650 1,580,865,000
10/03/2017 11,900 -0.30 -2.46 12,200 12,200 11,900 53,860 640,934,000
09/03/2017 12,200 0.00 ■■ 0.00 11,900 12,200 11,900 46,760 570,472,000
08/03/2017 12,200 0.10 0.83 12,100 12,200 12,000 38,200 466,040,000
07/03/2017 12,100 0.00 ■■ 0.00 12,100 12,200 12,100 92,880 1,123,848,000
06/03/2017 12,100 0.10 0.83 11,250 12,200 11,250 86,920 1,051,732,000
03/03/2017 12,000 -0.20 -1.64 12,100 12,200 12,000 198,600 2,383,200,000
02/03/2017 12,200 0.10 0.83 12,800 12,800 12,100 39,220 478,484,000
01/03/2017 12,100 0.00 ■■ 0.00 12,850 12,850 11,900 73,610 890,681,000
28/02/2017 12,100 -0.20 -1.63 12,800 12,800 12,100 23,290 281,809,000
27/02/2017 12,300 0.20 1.65 11,400 12,900 11,400 227,990 2,804,277,000
24/02/2017 12,100 0.20 1.68 11,900 12,500 11,800 275,760 3,336,696,000
23/02/2017 11,900 0.20 1.71 11,600 11,900 11,600 228,510 2,719,269,000
22/02/2017 11,700 0.00 ■■ 0.00 11,700 11,800 11,400 141,150 1,651,455,000
21/02/2017 11,700 -0.10 -0.85 11,700 11,800 11,500 188,290 2,202,993,000
20/02/2017 11,800 0.60 5.36 11,500 11,800 11,100 63,130 744,934,000
17/02/2017 11,200 0.20 1.82 11,500 11,500 11,000 28,280 316,736,000
16/02/2017 11,000 -0.40 -3.51 11,400 11,500 10,800 95,240 1,047,640,000
15/02/2017 11,400 0.00 ■■ 0.00 11,400 11,500 11,200 92,020 1,049,028,000
14/02/2017 11,400 -0.20 -1.72 11,950 11,950 11,300 108,030 1,231,542,000
13/02/2017 11,600 0.50 4.50 11,300 11,700 11,200 62,020 719,432,000
10/02/2017 11,100 0.70 6.73 10,200 11,100 10,200 141,290 1,568,319,000
09/02/2017 10,400 0.05 0.48 10,350 10,600 10,350 253,090 2,632,136,000
08/02/2017 10,350 -0.05 -0.48 10,400 10,400 10,100 52,360 541,926,000
07/02/2017 10,400 0.30 2.97 10,100 10,600 10,100 133,360 1,386,944,000
06/02/2017 10,100 -0.40 -3.81 10,500 10,500 10,000 46,700 471,670,000
03/02/2017 10,500 0.00 ■■ 0.00 10,400 10,500 10,100 7,180 75,390,000
02/02/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
25/01/2017 10,500 0.00 ■■ 0.00 10,300 10,500 10,300 1,020 10,710,000
24/01/2017 10,500 0.30 2.94 10,500 10,500 10,500 100 1,050,000
23/01/2017 10,200 0.00 ■■ 0.00 10,500 10,600 10,200 22,100 225,420,000
20/01/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 3,050 31,110,000
19/01/2017 10,200 0.20 2.00 10,500 10,500 10,200 220 2,244,000
18/01/2017 10,000 0.00 ■■ 0.00 10,200 10,200 10,000 57,050 570,500,000
17/01/2017 10,000 -0.10 -0.99 10,100 10,100 10,000 14,140 141,400,000
16/01/2017 10,100 0.20 2.02 10,450 10,450 9,900 8,410 84,941,000
13/01/2017 9,900 0.00 ■■ 0.00 9,900 10,200 9,900 54,490 539,451,000
12/01/2017 9,900 -0.20 -1.98 10,100 10,100 9,800 100,610 996,039,000
11/01/2017 10,100 0.00 ■■ 0.00 10,100 10,100 9,900 86,010 868,701,000
10/01/2017 10,100 -0.10 -0.98 9,900 10,100 9,900 27,370 276,437,000
09/01/2017 10,200 0.00 ■■ 0.00 10,200 10,500 9,900 96,950 988,890,000
06/01/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,150 51,310 523,362,000
05/01/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 49,030 500,106,000
04/01/2017 10,200 -0.25 -2.39 10,550 10,550 10,200 10,620 108,324,000
03/01/2017 10,450 0.00 ■■ 0.00 10,700 10,700 10,100 13,520 141,284,000
30/12/2016 10,450 0.10 0.97 10,950 11,050 10,400 145,850 1,524,132,500
29/12/2016 10,350 0.15 1.47 10,600 10,600 10,250 202,700 2,097,945,000
28/12/2016 10,200 0.00 ■■ 0.00 10,300 10,300 10,200 54,900 559,980,000
27/12/2016 10,200 0.00 ■■ 0.00 10,000 10,200 10,000 78,460 800,292,000
26/12/2016 10,200 -0.15 -1.45 10,350 10,350 10,150 89,000 907,800,000
23/12/2016 10,350 0.10 0.98 10,300 10,350 10,000 34,790 360,076,500
22/12/2016 10,250 0.25 2.50 10,250 10,250 10,000 36,210 371,152,500
21/12/2016 10,000 0.00 ■■ 0.00 10,300 10,300 10,000 33,120 331,200,000
20/12/2016 10,000 0.00 ■■ 0.00 10,000 10,400 10,000 510 5,100,000
19/12/2016 10,000 -0.40 -3.85 10,300 10,400 9,900 25,150 251,500,000
16/12/2016 10,400 -0.10 -0.95 10,100 10,400 9,800 4,650 48,360,000
15/12/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
14/12/2016 10,500 0.00 ■■ 0.00 10,200 10,500 10,200 10,660 111,930,000
13/12/2016 10,500 0.05 0.48 10,500 10,500 10,500 10 105,000
12/12/2016 10,450 0.25 2.45 9,800 10,450 9,800 4,560 47,652,000
09/12/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 52,700 537,540,000
08/12/2016 10,200 -0.05 -0.49 10,200 10,200 10,000 121,110 1,235,322,000
07/12/2016 10,250 -0.25 -2.38 9,800 10,400 9,800 45,590 467,297,500
06/12/2016 10,500 -0.10 -0.94 10,500 10,500 10,500 20,000 210,000,000
05/12/2016 10,600 0.00 ■■ 0.00 10,800 10,800 10,500 34,920 370,152,000
02/12/2016 10,600 0.10 0.95 10,500 10,600 10,200 45,310 480,286,000
01/12/2016 10,500 0.00 ■■ 0.00 10,200 10,500 10,200 33,110 347,655,000
30/11/2016 10,500 -0.10 -0.94 10,300 10,600 10,300 25,530 268,065,000
29/11/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 140 1,484,000
28/11/2016 10,600 -0.10 -0.93 11,000 11,000 10,600 4,260 45,156,000
25/11/2016 10,700 -0.10 -0.93 10,700 10,700 10,600 3,410 36,487,000
24/11/2016 10,800 -0.20 -1.82 10,900 10,900 10,800 120 1,296,000
23/11/2016 11,000 0.30 2.80 10,600 11,000 10,600 97,790 1,075,690,000
22/11/2016 10,700 0.10 0.94 10,000 10,700 10,000 40,710 435,597,000
21/11/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 1,000 10,600,000
18/11/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,200 43,410 460,146,000
17/11/2016 10,600 0.00 ■■ 0.00 10,200 10,700 10,200 51,450 545,370,000
16/11/2016 10,600 0.00 ■■ 0.00 10,800 10,800 10,500 55,030 583,318,000
15/11/2016 10,600 0.20 1.92 10,200 10,800 10,200 7,200 76,320,000
14/11/2016 10,400 -0.50 -4.59 10,700 10,700 10,400 17,980 186,992,000
11/11/2016 10,900 0.00 ■■ 0.00 10,600 10,950 10,600 8,820 96,138,000
10/11/2016 10,900 0.30 2.83 10,600 10,900 10,600 15,520 169,168,000
09/11/2016 10,600 -0.10 -0.93 10,700 10,700 9,960 66,210 701,826,000
08/11/2016 10,700 -0.30 -2.73 11,000 11,000 10,650 14,700 157,290,000
07/11/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 40 440,000
04/11/2016 11,000 0.05 0.46 10,800 11,000 10,800 30,050 330,550,000
03/11/2016 10,950 -0.10 -0.90 10,950 10,950 10,950 5,800 63,510,000
02/11/2016 11,050 0.00 ■■ 0.00 11,000 11,100 11,000 255,250 2,820,512,500
01/11/2016 11,050 -0.05 -0.45 11,100 11,100 11,050 82,170 907,978,500
31/10/2016 11,100 -0.35 -3.06 11,400 11,500 11,100 96,180 1,067,598,000
28/10/2016 11,450 0.05 0.44 11,450 11,450 11,450 5,800 66,410,000
27/10/2016 11,400 0.10 0.88 11,400 11,500 11,300 29,430 335,502,000
26/10/2016 11,300 -0.10 -0.88 11,500 11,600 11,300 140,320 1,585,616,000
25/10/2016 11,400 0.00 ■■ 0.00 11,400 11,400 11,300 44,420 506,388,000
24/10/2016 11,400 -0.10 -0.87 11,700 11,700 11,400 56,910 648,774,000
21/10/2016 11,500 -0.10 -0.86 11,700 11,700 11,500 105,500 1,213,250,000
20/10/2016 11,600 0.00 ■■ 0.00 11,500 11,600 11,400 21,560 250,096,000
19/10/2016 11,600 -0.10 -0.85 11,400 11,900 11,300 58,220 675,352,000
18/10/2016 11,700 0.10 0.86 11,600 11,700 11,000 216,780 2,536,326,000
17/10/2016 11,600 -0.30 -2.52 11,850 11,850 11,600 100,520 1,166,032,000
14/10/2016 11,900 0.20 1.71 11,700 11,900 11,700 62,800 747,320,000
13/10/2016 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 2,090 24,453,000
12/10/2016 11,700 0.10 0.86 11,800 12,300 11,700 102,000 1,193,400,000
11/10/2016 11,600 0.00 ■■ 0.00 11,200 11,600 11,200 113,000 1,310,800,000
10/10/2016 11,600 0.00 ■■ 0.00 11,800 11,800 11,600 303,710 3,523,036,000
07/10/2016 11,600 0.10 0.87 11,500 11,600 11,200 193,370 2,243,092,000
06/10/2016 11,500 0.30 2.68 11,200 11,600 11,200 181,390 2,085,985,000
05/10/2016 11,200 0.20 1.82 10,700 11,200 10,700 48,090 538,608,000
04/10/2016 11,000 0.20 1.85 10,900 11,300 10,900 107,190 1,179,090,000
03/10/2016 10,800 0.10 0.93 10,700 10,800 10,650 159,240 1,719,792,000
30/09/2016 10,700 0.00 ■■ 0.00 10,800 10,800 10,550 51,120 546,984,000
29/09/2016 10,700 0.10 0.94 10,350 10,800 10,350 108,610 1,162,127,000
28/09/2016 10,600 -0.10 -0.93 10,700 10,800 10,550 56,910 603,246,000
27/09/2016 10,700 -0.05 -0.47 10,800 11,000 10,500 280,040 2,996,428,000
26/09/2016 10,750 -0.25 -2.27 10,800 11,000 10,750 67,470 725,302,500
23/09/2016 11,000 -0.20 -1.79 10,700 11,100 10,700 17,120 188,320,000
22/09/2016 11,200 0.20 1.82 10,900 11,200 10,900 79,750 893,200,000
21/09/2016 11,000 0.00 ■■ 0.00 11,000 11,000 10,700 289,510 3,184,610,000
20/09/2016 11,000 0.00 ■■ 0.00 10,800 11,000 10,700 54,040 594,440,000
19/09/2016 11,000 0.30 2.80 10,500 11,000 10,500 67,030 737,330,000
16/09/2016 10,700 -0.10 -0.93 10,600 10,900 10,550 105,860 1,132,702,000
15/09/2016 10,800 0.00 ■■ 0.00 10,700 10,800 10,700 55,890 603,612,000
14/09/2016 10,800 -0.20 -1.82 11,000 11,000 10,800 49,980 539,784,000
13/09/2016 11,000 -0.15 -1.35 11,300 11,300 10,900 158,910 1,748,010,000
12/09/2016 11,150 -0.25 -2.19 11,000 11,200 10,900 86,680 966,482,000
09/09/2016 11,400 0.00 ■■ 0.00 11,300 11,600 11,300 151,010 1,721,514,000
08/09/2016 11,400 -0.50 -4.20 11,700 11,700 11,400 256,970 2,929,458,000
07/09/2016 11,900 -0.10 -0.83 12,000 12,000 11,800 74,190 882,861,000
06/09/2016 12,000 -0.20 -1.64 12,100 12,400 11,800 679,720 8,156,640,000
05/09/2016 12,200 -0.20 -1.61 12,600 12,600 12,200 119,840 1,462,048,000
01/09/2016 12,400 0.20 1.64 12,200 12,600 12,100 265,440 3,291,456,000
31/08/2016 12,200 0.20 1.67 11,900 12,500 11,900 290,880 3,548,736,000
30/08/2016 12,000 -0.60 -4.76 12,600 13,000 12,000 1,023,060 12,276,720,000
29/08/2016 12,600 0.00 ■■ 0.00 12,600 12,800 12,300 135,580 1,708,308,000
26/08/2016 12,600 -0.10 -0.79 13,000 13,000 12,600 183,780 2,315,628,000
25/08/2016 12,700 0.30 2.42 12,300 13,000 12,300 569,230 7,229,221,000
24/08/2016 12,400 0.50 4.20 11,700 12,600 11,600 510,200 6,326,480,000
23/08/2016 11,900 0.10 0.85 11,600 11,900 11,600 366,720 4,363,968,000
22/08/2016 11,800 0.00 ■■ 0.00 11,600 11,800 11,600 148,180 1,748,524,000
19/08/2016 11,800 -0.10 -0.84 11,600 12,000 11,600 287,040 3,387,072,000
18/08/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,500 143,630 1,709,197,000
17/08/2016 11,900 0.00 ■■ 0.00 12,000 12,000 11,500 178,550 2,124,745,000
16/08/2016 11,900 0.40 3.48 11,500 12,100 11,300 307,260 3,656,394,000
15/08/2016 11,500 -0.30 -2.54 12,000 12,000 11,500 256,080 2,944,920,000
12/08/2016 11,800 0.20 1.72 11,300 11,900 11,300 189,820 2,239,876,000
11/08/2016 11,600 0.00 ■■ 0.00 11,700 11,700 11,600 10,380 120,408,000
10/08/2016 11,600 0.10 0.87 12,100 12,100 11,600 209,740 2,432,984,000
09/08/2016 11,500 0.70 6.48 10,800 11,500 10,800 319,280 3,671,720,000
08/08/2016 10,800 0.00 ■■ 0.00 10,900 10,900 10,700 171,910 1,856,628,000
05/08/2016 10,800 0.00 ■■ 0.00 10,500 10,800 10,500 56,520 610,416,000
04/08/2016 10,800 -0.20 -1.82 11,000 11,000 10,800 367,780 3,972,024,000
03/08/2016 11,000 0.60 5.77 10,300 11,000 10,300 553,660 6,090,260,000
02/08/2016 10,400 -0.40 -3.70 10,600 10,600 10,100 339,660 3,532,464,000
01/08/2016 10,800 0.00 ■■ 0.00 10,800 10,800 10,700 106,760 1,153,008,000
29/07/2016 10,800 -0.10 -0.92 10,900 10,900 10,800 127,310 1,374,948,000
28/07/2016 10,900 -0.10 -0.91 11,100 11,100 10,800 27,430 298,987,000
27/07/2016 11,000 0.20 1.85 10,800 11,000 10,600 102,200 1,124,200,000
26/07/2016 10,800 0.10 0.93 10,600 10,800 10,500 82,950 895,860,000
25/07/2016 10,700 0.10 0.94 10,500 10,900 10,200 65,350 699,245,000
22/07/2016 10,600 0.10 0.95 10,400 10,600 10,300 289,570 3,069,442,000
21/07/2016 10,500 -0.20 -1.87 10,700 10,900 10,300 190,170 1,996,785,000
20/07/2016 10,700 -0.70 -6.14 11,300 11,400 10,700 274,550 2,937,685,000
19/07/2016 11,400 -0.30 -2.56 11,700 11,700 11,100 141,670 1,615,038,000
18/07/2016 11,700 0.20 1.74 11,800 11,800 11,200 120,290 1,407,393,000
15/07/2016 11,500 0.00 ■■ 0.00 11,600 11,600 11,200 166,490 1,914,635,000
14/07/2016 11,500 -0.50 -4.17 12,300 12,400 11,500 365,150 4,199,225,000
13/07/2016 12,000 0.70 6.19 11,300 12,000 11,300 747,370 8,968,440,000
12/07/2016 11,300 0.10 0.89 11,200 11,300 11,000 411,210 4,646,673,000
11/07/2016 11,200 0.70 6.67 11,000 11,200 10,800 627,810 7,031,472,000
08/07/2016 10,500 0.60 6.06 10,500 10,500 10,500 879,080 9,230,340,000
07/07/2016 9,900 0.60 6.45 9,700 9,900 9,700 372,380 3,686,562,000
06/07/2016 9,300 0.00 ■■ 0.00 9,300 9,400 9,200 115,220 1,071,546,000
05/07/2016 9,300 0.00 ■■ 0.00 9,200 9,300 9,200 43,470 404,271,000
04/07/2016 9,300 0.10 1.09 9,200 9,300 9,100 102,230 950,739,000
01/07/2016 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 51,630 474,996,000
30/06/2016 9,200 -0.20 -2.13 9,400 9,400 9,200 37,230 342,516,000
29/06/2016 9,400 0.30 3.30 9,100 9,400 9,000 64,710 608,274,000
28/06/2016 9,100 0.00 ■■ 0.00 9,000 9,200 9,000 39,510 359,541,000
27/06/2016 9,100 -0.20 -2.15 9,000 9,100 9,000 161,220 1,467,102,000
24/06/2016 9,300 -0.10 -1.06 9,400 9,400 8,900 82,900 770,970,000
23/06/2016 9,400 -0.10 -1.05 9,300 9,400 9,300 103,710 974,874,000
22/06/2016 9,500 0.00 ■■ 0.00 9,400 9,500 9,300 78,610 746,795,000
21/06/2016 9,500 0.10 1.06 9,300 9,500 9,300 98,510 935,845,000
20/06/2016 9,400 0.10 1.08 9,100 9,400 9,100 118,120 1,110,328,000
17/06/2016 9,300 0.00 ■■ 0.00 9,200 9,400 9,200 137,360 1,277,448,000
16/06/2016 9,300 0.00 ■■ 0.00 9,200 9,400 9,200 291,500 2,710,950,000
15/06/2016 9,300 0.00 ■■ 0.00 9,300 9,400 9,200 240,060 2,232,558,000
14/06/2016 9,300 0.00 ■■ 0.00 9,200 9,300 9,100 95,850 891,405,000
13/06/2016 9,300 0.20 2.20 9,000 9,500 9,000 362,720 3,373,296,000
10/06/2016 9,100 0.50 5.81 8,600 9,200 8,600 635,930 5,786,963,000
09/06/2016 8,600 0.00 ■■ 0.00 8,500 8,700 8,500 268,510 2,309,186,000
08/06/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 49,710 427,506,000
07/06/2016 8,600 0.30 3.61 8,300 8,700 8,300 40,230 345,978,000
06/06/2016 8,300 -0.40 -4.60 8,700 8,700 8,300 30,990 257,217,000
03/06/2016 8,700 0.10 1.16 8,600 8,700 8,500 48,560 422,472,000
02/06/2016 8,600 0.10 1.18 8,500 8,600 8,400 106,950 919,770,000
01/06/2016 8,500 -0.10 -1.16 8,400 8,600 8,400 29,410 249,985,000
31/05/2016 8,600 0.10 1.18 8,400 8,600 8,400 64,720 556,592,000
30/05/2016 8,500 0.10 1.19 8,500 8,500 8,400 119,250 1,013,625,000
27/05/2016 8,400 -0.10 -1.18 8,400 8,600 8,400 80,460 675,864,000
26/05/2016 8,500 -0.10 -1.16 8,400 8,700 8,400 10,940 92,990,000
25/05/2016 8,600 -0.10 -1.15 8,700 8,700 8,500 155,530 1,337,558,000
24/05/2016 8,700 0.10 1.16 8,500 8,700 8,500 72,120 627,444,000
23/05/2016 8,600 0.10 1.18 8,700 8,700 8,400 69,960 601,656,000
20/05/2016 8,500 0.00 ■■ 0.00 8,500 8,700 8,300 53,320 453,220,000
19/05/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 268,840 2,285,140,000
18/05/2016 8,500 0.10 1.19 8,400 8,500 8,300 250,760 2,131,460,000
17/05/2016 8,400 -0.10 -1.18 8,500 8,500 8,400 81,280 682,752,000
16/05/2016 8,500 0.20 2.41 8,300 8,500 8,300 58,800 499,800,000
13/05/2016 8,300 0.00 ■■ 0.00 8,300 8,400 8,300 44,240 367,192,000
12/05/2016 8,300 -0.10 -1.19 8,300 8,400 8,200 8,420 69,886,000
11/05/2016 8,400 0.10 1.20 8,300 8,400 8,200 185,820 1,560,888,000
10/05/2016 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 220,470 1,829,901,000
09/05/2016 8,300 0.10 1.22 8,200 8,400 8,200 108,590 901,297,000
06/05/2016 8,200 -0.50 -5.75 8,600 8,600 8,100 561,670 4,605,694,000
05/05/2016 8,700 -0.30 -3.33 8,900 9,000 8,700 163,100 1,418,970,000
04/05/2016 9,000 0.10 1.12 9,000 9,200 8,900 456,680 4,110,120,000
29/04/2016 8,900 0.50 5.95 8,600 8,900 8,600 1,295,860 11,533,154,000
28/04/2016 8,400 0.10 1.20 8,400 8,500 8,000 177,230 1,488,732,000
27/04/2016 8,300 0.40 5.06 8,000 8,400 8,000 1,081,080 8,972,964,000
26/04/2016 7,900 0.10 1.28 7,800 8,000 7,800 148,050 1,169,595,000
25/04/2016 7,800 0.20 2.63 7,600 7,900 7,600 268,650 2,095,470,000
22/04/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 54,820 416,632,000
21/04/2016 7,600 -0.10 -1.30 7,600 7,600 7,400 207,570 1,577,532,000
20/04/2016 7,700 0.00 ■■ 0.00 7,200 7,800 7,200 59,220 455,994,000
19/04/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
15/04/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 44,290 341,033,000
14/04/2016 7,700 0.10 1.32 7,600 7,700 7,500 61,490 473,473,000
13/04/2016 7,600 -0.20 -2.56 7,800 7,800 7,500 103,290 785,004,000
12/04/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 65,810 513,318,000
11/04/2016 7,800 0.00 ■■ 0.00 7,700 7,800 7,700 53,920 420,576,000
08/04/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,600 86,690 676,182,000
07/04/2016 7,800 0.00 ■■ 0.00 7,700 7,800 7,600 240,210 1,873,638,000
06/04/2016 7,800 0.00 ■■ 0.00 7,600 7,800 7,600 21,810 170,118,000
05/04/2016 7,800 0.00 ■■ 0.00 7,500 7,800 7,400 50,630 394,914,000
04/04/2016 7,800 -0.10 -1.27 7,900 7,900 7,700 22,780 177,684,000
01/04/2016 7,900 -0.10 -1.25 7,700 7,900 7,700 4,310 34,049,000
31/03/2016 8,000 0.20 2.56 8,000 8,000 7,800 28,290 226,320,000
30/03/2016 7,800 -0.20 -2.50 8,000 8,000 7,800 71,630 558,714,000
29/03/2016 8,000 -0.10 -1.23 8,000 8,100 7,900 302,410 2,419,280,000
28/03/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 28,690 232,389,000
25/03/2016 8,100 0.00 ■■ 0.00 8,000 8,100 7,900 63,070 510,867,000
24/03/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 68,070 551,367,000
23/03/2016 8,100 -0.10 -1.22 8,100 8,200 8,100 169,400 1,372,140,000
22/03/2016 8,200 0.00 ■■ 0.00 8,100 8,200 8,100 26,430 216,726,000
21/03/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 28,790 236,078,000
18/03/2016 8,200 -0.10 -1.20 8,300 8,300 8,100 163,690 1,342,258,000
17/03/2016 8,300 -0.10 -1.19 8,400 8,400 8,300 31,160 258,628,000
16/03/2016 8,400 0.10 1.20 8,300 8,400 8,200 357,050 2,999,220,000
15/03/2016 8,300 0.10 1.22 8,300 8,300 8,200 115,000 954,500,000
14/03/2016 8,200 0.10 1.23 8,100 8,300 8,100 335,770 2,753,314,000
11/03/2016 8,100 0.00 ■■ 0.00 8,400 8,400 8,100 145,110 1,175,391,000
10/03/2016 8,100 -0.30 -3.57 8,400 8,500 8,100 280,040 2,268,324,000
09/03/2016 8,400 0.30 3.70 8,100 8,600 8,100 312,720 2,626,848,000
08/03/2016 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 103,350 837,135,000
07/03/2016 8,100 0.00 ■■ 0.00 8,100 8,300 8,100 173,240 1,403,244,000
04/03/2016 8,100 0.00 ■■ 0.00 8,200 8,200 8,100 124,420 1,007,802,000
03/03/2016 8,100 -0.20 -2.41 8,100 8,300 8,100 11,010 89,181,000
02/03/2016 8,300 0.20 2.47 8,100 8,300 8,100 280,070 2,324,581,000
01/03/2016 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 144,120 1,167,372,000
29/02/2016 8,100 0.00 ■■ 0.00 8,000 8,200 8,000 57,680 467,208,000
26/02/2016 8,100 0.10 1.25 8,000 8,200 8,000 176,600 1,430,460,000
25/02/2016 8,000 0.00 ■■ 0.00 8,200 8,200 8,000 49,130 393,040,000
24/02/2016 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 104,720 837,760,000
23/02/2016 8,000 0.00 ■■ 0.00 8,300 8,300 8,000 388,060 3,104,480,000
22/02/2016 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 98,620 788,960,000
19/02/2016 8,000 0.00 ■■ 0.00 8,000 8,200 8,000 224,820 1,798,560,000
18/02/2016 8,000 -0.10 -1.23 8,100 8,200 8,000 70,340 562,720,000
17/02/2016 8,100 0.00 ■■ 0.00 8,200 8,200 8,000 44,740 362,394,000
16/02/2016 8,100 0.00 ■■ 0.00 8,200 8,200 8,000 18,100 146,610,000
15/02/2016 8,100 0.10 1.25 7,900 8,200 7,900 49,320 399,492,000
05/02/2016 8,000 0.00 ■■ 0.00 8,100 8,100 7,900 110,500 884,000,000
04/02/2016 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 83,720 669,760,000
03/02/2016 8,000 0.10 1.27 7,900 8,000 7,900 82,400 659,200,000
02/02/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 92,500 730,750,000
01/02/2016 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 451,580 3,567,482,000
29/01/2016 7,900 -0.10 -1.25 7,900 7,900 7,700 48,720 384,888,000
28/01/2016 8,000 0.10 1.27 8,000 8,000 7,800 30,700 245,600,000
27/01/2016 7,900 0.00 ■■ 0.00 8,000 8,000 7,700 1,130 8,927,000
26/01/2016 7,900 -0.10 -1.25 8,000 8,000 7,600 10,650 84,135,000
25/01/2016 8,000 0.30 3.90 7,700 8,000 7,600 133,390 1,067,120,000
22/01/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 91,000 700,700,000
21/01/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 52,310 402,787,000
20/01/2016 7,700 -0.10 -1.28 7,800 7,800 7,400 74,370 572,649,000
19/01/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 45,040 351,312,000
18/01/2016 7,800 0.00 ■■ 0.00 8,000 8,000 7,300 140,090 1,092,702,000
15/01/2016 7,800 -0.10 -1.27 8,000 8,000 7,700 38,430 299,754,000
14/01/2016 7,900 -0.10 -1.25 8,000 8,100 7,700 53,610 423,519,000
13/01/2016 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 18,510 148,080,000
12/01/2016 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 13,230 105,840,000
11/01/2016 8,000 0.10 1.27 7,900 8,000 7,900 23,500 188,000,000
08/01/2016 7,900 -0.10 -1.25 7,800 8,000 7,700 59,330 468,707,000
07/01/2016 8,000 0.00 ■■ 0.00 8,000 8,000 7,700 33,000 264,000,000
06/01/2016 8,000 0.10 1.27 7,800 8,000 7,800 14,460 115,680,000
05/01/2016 7,900 -0.30 -3.66 7,900 8,000 7,800 75,170 593,843,000
04/01/2016 8,200 -0.20 -2.38 8,300 8,300 8,100 29,010 237,882,000
31/12/2015 8,400 0.40 5.00 7,900 8,400 7,900 155,300 1,304,520,000
30/12/2015 8,000 0.10 1.27 8,100 8,100 7,400 101,840 814,720,000
29/12/2015 7,900 0.10 1.28 7,800 7,900 7,700 35,200 278,080,000
28/12/2015 7,800 -0.10 -1.27 7,900 7,900 7,600 44,300 345,540,000
25/12/2015 7,900 0.10 1.28 7,800 7,900 7,600 36,740 290,246,000
24/12/2015 7,800 0.00 ■■ 0.00 7,900 7,900 7,800 10,120 78,936,000
23/12/2015 7,800 -0.10 -1.27 7,900 7,900 7,700 14,150 110,370,000
22/12/2015 7,900 0.10 1.28 7,800 7,900 7,800 86,850 686,115,000
21/12/2015 7,800 -0.10 -1.27 7,900 7,900 7,800 52,980 413,244,000
18/12/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 53,040 419,016,000
17/12/2015 7,900 0.00 ■■ 0.00 8,000 8,000 7,800 50,120 395,948,000
16/12/2015 7,900 -0.10 -1.25 7,700 8,000 7,700 160,500 1,267,950,000
15/12/2015 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 41,650 333,200,000
14/12/2015 8,000 -0.10 -1.23 8,000 8,000 7,600 40,090 320,720,000
11/12/2015 8,100 0.00 ■■ 0.00 8,000 8,100 7,900 68,240 552,744,000
10/12/2015 8,100 -0.10 -1.22 8,100 8,100 8,000 59,750 483,975,000
09/12/2015 8,200 -0.10 -1.20 8,300 8,300 8,000 85,810 703,642,000
08/12/2015 8,300 0.10 1.22 8,000 8,300 8,000 35,370 293,571,000
07/12/2015 8,200 0.10 1.23 8,100 8,200 8,000 81,980 672,236,000
04/12/2015 8,100 -0.10 -1.22 8,200 8,200 8,000 36,630 296,703,000
03/12/2015 8,200 0.00 ■■ 0.00 8,100 8,200 8,000 51,180 419,676,000
02/12/2015 8,200 0.10 1.23 8,200 8,300 8,100 37,570 308,074,000
01/12/2015 8,100 0.10 1.25 8,100 8,100 8,000 170,220 1,378,782,000
30/11/2015 8,000 -0.30 -3.61 8,200 8,300 8,000 262,700 2,101,600,000
27/11/2015 8,300 -0.10 -1.19 8,500 8,500 8,300 138,960 1,153,368,000
26/11/2015 8,400 -0.10 -1.18 8,400 8,500 8,400 88,400 742,560,000
25/11/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 143,050 1,215,925,000
24/11/2015 8,500 -0.10 -1.16 8,600 8,600 8,400 239,630 2,036,855,000
23/11/2015 8,600 0.00 ■■ 0.00 8,700 8,700 8,500 235,230 2,022,978,000
20/11/2015 8,600 0.20 2.38 8,600 8,600 8,500 177,460 1,526,156,000
19/11/2015 8,400 -0.20 -2.33 8,700 8,700 8,400 65,520 550,368,000
18/11/2015 8,600 0.20 2.38 8,400 8,600 8,400 178,870 1,538,282,000
17/11/2015 8,400 -0.10 -1.18 8,500 8,500 8,300 221,410 1,859,844,000
16/11/2015 8,500 -0.20 -2.30 8,500 8,600 8,400 321,680 2,734,280,000
13/11/2015 8,700 0.10 1.16 8,600 8,800 8,600 387,930 3,374,991,000
12/11/2015 8,600 -0.10 -1.15 8,600 8,700 8,500 360,470 3,100,042,000
11/11/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 312,240 2,716,488,000
10/11/2015 8,700 0.00 ■■ 0.00 8,800 8,900 8,600 515,440 4,484,328,000
09/11/2015 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 537,970 4,680,339,000
06/11/2015 8,700 -0.10 -1.14 8,800 8,800 8,700 278,020 2,418,774,000
05/11/2015 8,800 -0.10 -1.12 8,800 8,900 8,800 159,660 1,405,008,000
04/11/2015 8,900 0.10 1.14 8,800 9,000 8,800 374,960 3,337,144,000
03/11/2015 8,800 0.00 ■■ 0.00 8,900 8,900 8,700 128,480 1,130,624,000
02/11/2015 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 276,720 2,435,136,000
30/10/2015 8,800 0.10 1.15 8,800 8,900 8,700 191,210 1,682,648,000
29/10/2015 8,700 0.00 ■■ 0.00 8,700 8,900 8,700 117,680 1,023,816,000
28/10/2015 8,700 -0.20 -2.25 8,800 8,900 8,700 111,590 970,833,000
27/10/2015 8,900 0.10 1.14 8,700 8,900 8,700 57,320 510,148,000
26/10/2015 8,800 0.00 ■■ 0.00 8,800 8,900 8,600 218,120 1,919,456,000
23/10/2015 8,800 -0.10 -1.12 9,000 9,000 8,800 1,224,860 10,778,768,000
22/10/2015 8,900 -0.10 -1.11 8,900 9,000 8,800 536,600 4,775,740,000
21/10/2015 9,000 0.00 ■■ 0.00 9,100 9,100 8,900 327,220 2,944,980,000
20/10/2015 9,000 0.20 2.27 8,900 9,300 8,900 786,680 7,080,120,000
19/10/2015 8,800 -0.20 -2.22 9,000 9,000 8,800 189,830 1,670,504,000
16/10/2015 9,000 0.10 1.12 8,900 9,000 8,800 613,970 5,525,730,000
15/10/2015 8,900 -0.20 -2.20 9,000 9,100 8,900 231,380 2,059,282,000
14/10/2015 9,100 0.20 2.25 8,900 9,100 8,900 151,630 1,379,833,000
13/10/2015 8,900 -0.20 -2.20 9,100 9,100 8,900 143,010 1,272,789,000
12/10/2015 9,100 0.10 1.11 9,000 9,100 9,000 206,880 1,882,608,000
09/10/2015 9,000 -0.10 -1.10 9,100 9,100 9,000 91,680 825,120,000
08/10/2015 9,100 0.10 1.11 9,000 9,200 9,000 181,740 1,653,834,000
07/10/2015 9,000 -0.10 -1.10 9,100 9,100 9,000 115,400 1,038,600,000
06/10/2015 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 284,330 2,587,403,000
05/10/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 74,720 679,952,000
02/10/2015 9,100 0.20 2.25 8,800 9,100 8,800 77,010 700,791,000
01/10/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 77,560 690,284,000
30/09/2015 8,900 -0.10 -1.11 8,900 9,100 8,900 73,360 652,904,000
29/09/2015 9,000 -0.10 -1.10 9,000 9,100 8,900 222,620 2,003,580,000
28/09/2015 9,100 -0.10 -1.09 9,200 9,300 9,100 425,010 3,867,591,000
25/09/2015 9,200 0.10 1.10 9,100 9,200 9,100 280,330 2,579,036,000
24/09/2015 9,100 0.00 ■■ 0.00 9,300 9,300 9,100 226,800 2,063,880,000
23/09/2015 9,100 0.10 1.11 9,000 9,300 9,000 826,270 7,519,057,000
22/09/2015 9,000 0.00 ■■ 0.00 9,100 9,200 8,900 631,260 5,681,340,000
21/09/2015 9,000 0.30 3.45 8,700 9,000 8,700 604,640 5,441,760,000
18/09/2015 8,700 0.10 1.16 8,600 8,800 8,600 666,200 5,795,940,000
17/09/2015 8,600 0.10 1.18 8,400 8,600 8,400 200,510 1,724,386,000
16/09/2015 8,500 -0.10 -1.16 8,600 8,600 8,500 22,000 187,000,000
15/09/2015 8,600 -0.10 -1.15 8,700 8,700 8,500 372,740 3,205,564,000
14/09/2015 8,700 0.10 1.16 8,700 8,700 8,600 147,070 1,279,509,000
11/09/2015 8,600 -0.10 -1.15 8,700 8,800 8,600 182,700 1,571,220,000
10/09/2015 8,700 0.00 ■■ 0.00 8,700 8,800 8,700 167,130 1,454,031,000
09/09/2015 8,700 -0.10 -1.14 8,800 8,800 8,700 132,750 1,154,925,000
08/09/2015 8,800 0.10 1.15 8,700 8,800 8,600 105,460 928,048,000
07/09/2015 8,700 -0.10 -1.14 8,800 8,900 8,700 65,600 570,720,000
04/09/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 167,050 1,470,040,000
03/09/2015 8,800 0.00 ■■ 0.00 8,700 8,900 8,700 392,110 3,450,568,000
01/09/2015 8,800 0.20 2.33 8,700 9,000 8,600 351,160 3,090,208,000
31/08/2015 8,600 0.00 ■■ 0.00 8,700 8,700 8,600 183,430 1,577,498,000
28/08/2015 8,600 0.00 ■■ 0.00 8,600 8,700 8,600 105,710 909,106,000
27/08/2015 8,600 -0.10 -1.15 8,700 8,700 8,600 313,260 2,694,036,000
26/08/2015 8,700 0.00 ■■ 0.00 8,600 8,900 8,600 146,620 1,275,594,000
25/08/2015 8,700 0.00 ■■ 0.00 8,400 8,700 8,400 544,160 4,734,192,000
24/08/2015 8,700 -0.40 -4.40 9,100 9,100 8,500 1,000,430 8,703,741,000
21/08/2015 9,100 0.00 ■■ 0.00 8,900 9,200 8,800 1,006,910 9,162,881,000
20/08/2015 9,100 0.20 2.25 9,000 9,300 8,900 622,300 5,662,930,000
19/08/2015 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 130,590 1,162,251,000
18/08/2015 8,900 0.00 ■■ 0.00 8,800 9,000 8,800 373,700 3,325,930,000
17/08/2015 8,900 -0.20 -2.20 9,000 9,100 8,900 624,200 5,555,380,000
14/08/2015 9,100 0.30 3.41 8,600 9,100 8,600 633,360 5,763,576,000
13/08/2015 8,800 0.10 1.15 8,700 8,800 8,500 589,060 5,183,728,000
12/08/2015 8,700 -0.10 -1.14 8,800 8,800 8,600 268,030 2,331,861,000
11/08/2015 8,800 -0.20 -2.22 8,900 9,000 8,800 195,810 1,723,128,000
10/08/2015 9,000 0.40 4.65 8,700 9,000 8,600 439,360 3,954,240,000
07/08/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 78,630 676,218,000
06/08/2015 8,600 -0.10 -1.15 8,700 8,700 8,500 169,630 1,458,818,000
05/08/2015 8,700 0.20 2.35 8,500 8,700 8,500 228,050 1,984,035,000
04/08/2015 8,500 -0.10 -1.16 8,500 8,600 8,500 271,230 2,305,455,000
03/08/2015 8,600 -0.10 -1.15 8,700 8,700 8,500 463,120 3,982,832,000
31/07/2015 8,700 0.00 ■■ 0.00 8,700 8,900 8,700 317,380 2,761,206,000
30/07/2015 8,700 0.10 1.16 8,600 8,800 8,600 408,890 3,557,343,000
29/07/2015 8,600 0.00 ■■ 0.00 8,600 8,900 8,600 223,490 1,922,014,000
28/07/2015 8,600 -0.40 -4.44 9,000 9,000 8,600 640,250 5,506,150,000
27/07/2015 9,000 -0.10 -1.10 9,200 9,200 9,000 352,880 3,175,920,000
24/07/2015 9,100 0.10 1.11 9,100 9,200 9,000 241,540 2,198,014,000
23/07/2015 9,000 -0.20 -2.17 9,200 9,300 9,000 558,520 5,026,680,000
22/07/2015 9,200 0.10 1.10 9,000 9,300 9,000 495,280 4,556,576,000
21/07/2015 9,100 0.10 1.11 9,000 9,200 8,900 170,680 1,553,188,000
20/07/2015 9,000 -0.20 -2.17 9,100 9,100 9,000 350,600 3,155,400,000
17/07/2015 9,200 0.10 1.10 9,100 9,500 9,100 795,620 7,319,704,000
16/07/2015 9,100 -0.20 -2.15 9,100 9,200 9,000 383,440 3,489,304,000
15/07/2015 9,300 -0.20 -2.11 9,700 9,700 9,300 310,670 2,889,231,000
14/07/2015 9,500 0.40 4.40 9,100 9,700 9,100 2,844,050 27,018,475,000
13/07/2015 9,100 0.00 ■■ 0.00 9,200 9,300 9,000 1,210,810 11,018,371,000
10/07/2015 9,100 0.00 ■■ 0.00 9,300 9,400 8,900 477,670 4,346,797,000
09/07/2015 9,100 0.50 5.81 8,900 9,200 8,900 1,952,820 17,770,662,000
08/07/2015 8,600 0.50 6.17 8,100 8,600 8,100 1,143,690 9,835,734,000
07/07/2015 8,100 0.00 ■■ 0.00 7,900 8,200 7,900 142,790 1,156,599,000
06/07/2015 8,100 0.20 2.53 7,900 8,100 7,900 197,970 1,603,557,000
03/07/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 27,380 216,302,000
02/07/2015 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 56,400 445,560,000
01/07/2015 7,900 -0.10 -1.25 7,900 7,900 7,800 48,890 386,231,000
30/06/2015 8,000 0.00 ■■ 0.00 7,900 8,000 7,800 65,330 522,640,000
29/06/2015 8,000 0.10 1.27 7,900 8,000 7,600 156,740 1,253,920,000
26/06/2015 7,900 -0.20 -2.47 8,000 8,100 7,900 104,690 827,051,000
25/06/2015 8,100 0.20 2.53 7,900 8,100 7,900 163,350 1,323,135,000
24/06/2015 7,900 -0.10 -1.25 8,000 8,000 7,900 72,270 570,933,000
23/06/2015 8,000 -0.20 -2.44 8,200 8,200 8,000 154,260 1,234,080,000
22/06/2015 8,200 0.10 1.23 8,000 8,200 8,000 80,470 659,854,000
19/06/2015 8,100 0.20 2.53 7,900 8,100 7,900 209,650 1,698,165,000
18/06/2015 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 65,100 514,290,000
17/06/2015 7,900 -0.10 -1.25 8,000 8,000 7,900 79,020 624,258,000
16/06/2015 8,000 -0.20 -2.44 8,200 8,200 8,000 72,860 582,880,000
15/06/2015 8,200 -0.10 -1.20 8,100 8,300 8,100 50,720 415,904,000
12/06/2015 8,300 0.00 ■■ 0.00 8,400 8,400 8,100 90,990 755,217,000
11/06/2015 8,300 0.20 2.47 8,200 8,500 8,100 284,820 2,364,006,000
10/06/2015 8,100 -0.10 -1.22 8,100 8,200 8,000 173,740 1,407,294,000
09/06/2015 8,200 -0.20 -2.38 8,300 8,400 8,100 161,000 1,320,200,000
08/06/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 267,920 2,250,528,000
05/06/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 103,560 869,904,000
04/06/2015 8,400 0.30 3.70 8,100 8,500 8,100 715,050 6,006,420,000
03/06/2015 8,100 0.40 5.19 7,700 8,200 7,500 596,510 4,831,731,000
02/06/2015 7,700 -0.10 -1.28 7,700 7,700 7,600 61,980 477,246,000
01/06/2015 7,800 0.00 ■■ 0.00 7,700 7,800 7,500 51,790 403,962,000
29/05/2015 7,800 -0.10 -1.27 7,900 7,900 7,700 96,280 750,984,000
28/05/2015 7,900 0.10 1.28 7,800 7,900 7,600 77,300 610,670,000
27/05/2015 7,800 0.00 ■■ 0.00 7,600 7,800 7,600 6,690 52,182,000
26/05/2015 7,800 -0.10 -1.27 7,800 8,000 7,700 80,600 628,680,000
25/05/2015 7,900 0.10 1.28 7,900 7,900 7,800 99,400 785,260,000
22/05/2015 7,800 -0.10 -1.27 7,700 7,900 7,700 108,250 844,350,000
21/05/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 79,640 629,156,000
20/05/2015 7,900 0.20 2.60 7,700 8,000 7,700 121,320 958,428,000
19/05/2015 7,700 0.20 2.67 7,400 7,700 7,400 59,790 460,383,000
18/05/2015 7,500 -0.10 -1.32 7,600 7,600 7,200 147,600 1,107,000,000
15/05/2015 7,600