Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +1.30 (+0.11%)
  • HNX-Index 278.88 +1.19 (+0.43%)
  • UPCOM-Index 88.18 -0.41 (-0.46%)
Ngân Hàng TMCP Bưu Điện Liên Việt
LienViet Post Joint Stock Commercial Bank
Mã CK:      LPB      13.05      ■■ 0 (0%)      (cập nhật 23:45 01/07/2022)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Ngân hàng
Website: http://www.lienvietpostbank.com.vn
LPB » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
01/07/2022 13,050 0.00 ■■ 0.00 13,050 13,350 12,350 1,148,760 14,991,318,000
30/06/2022 13,050 -0.45 -3.45 13,500 13,600 13,050 667,360 8,709,048,000
29/06/2022 13,500 0.10 0.74 13,400 13,950 13,200 596,330 8,050,455,000
28/06/2022 13,400 0.80 5.97 12,600 13,450 11,900 1,894,940 25,392,196,000
27/06/2022 12,600 -0.60 -4.76 13,200 13,500 12,500 1,284,870 16,189,362,000
24/06/2022 13,200 -0.30 -2.27 13,500 13,550 13,200 442,730 5,844,036,000
23/06/2022 13,500 0.80 5.93 12,700 13,500 12,500 713,650 9,634,275,000
22/06/2022 12,700 0.80 6.30 11,900 12,700 12,100 667,640 8,479,028,000
21/06/2022 11,900 0.10 0.84 11,800 12,350 11,600 489,030 5,819,457,000
20/06/2022 11,800 -0.20 -1.69 12,000 12,300 11,800 471,190 5,560,042,000
17/06/2022 12,000 -0.60 -5.00 12,600 12,300 11,750 883,140 10,597,680,000
16/06/2022 12,600 0.20 1.59 12,400 12,700 11,600 1,356,310 17,089,506,000
15/06/2022 12,400 -0.75 -6.05 13,150 13,500 12,350 1,279,220 15,862,328,000
14/06/2022 13,150 -0.75 -5.70 13,900 14,050 13,000 1,320,530 17,364,969,500
13/06/2022 13,900 -1.00 -7.19 14,900 14,500 13,900 576,630 8,015,157,000
12/06/2022 14,900 -0.35 -2.35 15,250 15,350 14,900 413,790 6,165,471,000
10/06/2022 14,900 -0.35 -2.35 15,250 15,350 14,900 413,790 6,165,471,000
09/06/2022 15,250 0.10 0.66 15,150 15,300 15,050 463,640 7,070,510,000
08/06/2022 15,150 0.95 6.27 14,200 15,150 14,250 560,140 8,486,121,000
07/06/2022 14,200 -0.20 -1.41 14,400 14,450 13,900 282,500 4,011,500,000
06/06/2022 14,400 0.00 ■■ 0.00 14,400 14,800 14,250 414,280 5,965,632,000
05/06/2022 15,000 0.40 2.67 14,600 14,700 14,250 130 1,950,000
03/06/2022 14,400 -0.20 -1.39 14,600 14,700 14,250 277,720 3,999,168,000
02/06/2022 14,600 -0.35 -2.40 14,950 15,200 14,600 497,750 7,267,150,000
01/06/2022 14,950 -0.05 -0.33 15,000 15,200 14,850 475,270 7,105,286,500
31/05/2022 15,000 -0.30 -2.00 15,300 15,250 14,900 546,770 8,201,550,000
30/05/2022 15,300 0.25 1.63 15,050 15,500 15,050 409,180 6,260,454,000
29/05/2022 15,050 -0.15 -1.00 15,200 15,300 15,000 503,670 7,580,233,500
27/05/2022 15,050 -0.15 -1.00 15,200 15,300 15,000 503,670 7,580,233,500
26/05/2022 15,200 0.00 ■■ 0.00 15,200 15,500 15,050 391,320 5,948,064,000
25/05/2022 15,200 0.60 3.95 14,600 15,250 14,600 497,550 7,562,760,000
24/05/2022 14,600 0.20 1.37 14,400 14,600 13,900 375,410 5,480,986,000
23/05/2022 14,400 -0.20 -1.39 14,600 14,900 14,300 416,210 5,993,424,000
22/05/2022 14,600 0.05 0.34 14,550 14,850 14,450 322,710 4,711,566,000
20/05/2022 14,600 0.05 0.34 14,550 14,850 14,450 322,710 4,711,566,000
19/05/2022 14,550 -0.25 -1.72 14,800 15,200 14,250 534,440 7,776,102,000
18/05/2022 14,800 0.80 5.41 14,000 14,950 14,100 799,960 11,839,408,000
17/05/2022 14,000 0.90 6.43 13,100 14,000 13,100 474,580 6,644,120,000
16/05/2022 13,100 0.15 1.15 12,950 13,850 13,100 451,050 5,908,755,000
13/05/2022 12,950 -0.95 -7.34 13,900 14,000 12,950 1,102,070 14,271,806,500
12/05/2022 13,900 -1.00 -7.19 14,900 14,900 13,900 545,690 7,585,091,000
11/05/2022 14,900 0.00 ■■ 0.00 14,900 15,100 14,600 341,240 5,084,476,000
10/05/2022 14,900 0.25 1.68 14,650 15,000 13,750 442,860 6,598,614,000
09/05/2022 14,650 -1.05 -7.17 15,700 15,700 14,650 980,470 14,363,885,500
29/04/2022 16,400 0.25 1.52 16,150 16,900 16,050 779,310 12,780,684,000
28/04/2022 16,150 -0.10 -0.62 16,250 16,550 15,950 346,740 5,599,851,000
27/04/2022 16,250 0.05 0.31 16,200 16,350 15,950 260,510 4,233,287,500
26/04/2022 16,200 0.65 4.01 15,550 16,300 14,700 578,710 9,375,102,000
25/04/2022 15,550 -1.15 -7.40 16,700 17,150 15,550 657,740 10,227,857,000
23/04/2022 16,700 0.40 2.40 16,300 16,950 16,100 527,870 8,815,429,000
22/04/2022 16,700 0.40 2.40 16,300 16,950 16,100 527,870 8,815,429,000
21/04/2022 16,300 0.25 1.53 16,050 16,950 14,950 964,270 15,717,601,000
20/04/2022 16,050 -1.20 -7.48 17,250 17,200 16,050 901,460 14,468,433,000
19/04/2022 17,250 -1.25 -7.25 18,500 18,900 17,250 585,340 10,097,115,000
18/04/2022 18,500 -1.25 -6.76 19,750 19,600 18,400 688,100 12,729,850,000
16/04/2022 19,750 -0.05 -0.25 19,800 19,950 19,400 333,530 6,587,217,500
15/04/2022 19,750 -0.05 -0.25 19,800 19,950 19,400 333,530 6,587,217,500
14/04/2022 19,800 -0.20 -1.01 20,000 20,150 19,700 201,430 3,988,314,000
13/04/2022 20,000 0.45 2.25 19,550 20,050 19,250 452,640 9,052,800,000
12/04/2022 19,550 -0.55 -2.81 20,100 20,200 19,500 365,550 7,146,502,500
08/04/2022 20,100 -0.25 -1.24 20,350 20,500 20,000 406,200 8,164,620,000
07/04/2022 20,350 -0.50 -2.46 20,850 20,900 20,250 500,330 10,181,715,500
06/04/2022 20,850 0.25 1.20 20,600 20,900 20,400 445,070 9,279,709,500
05/04/2022 20,600 0.80 3.88 19,800 20,900 20,500 1,061,760 21,872,256,000
04/04/2022 21,900 -0.05 -0.23 21,950 22,400 21,900 1,161,420 25,435,098,000
01/04/2022 21,950 0.30 1.37 21,650 22,100 21,550 589,410 12,937,549,500
31/03/2022 21,650 -0.25 -1.15 21,900 22,150 21,650 430,680 9,324,222,000
30/03/2022 21,900 -0.15 -0.68 22,050 22,500 21,750 597,980 13,095,762,000
29/03/2022 22,050 0.20 0.91 21,850 22,150 21,800 422,460 9,315,243,000
28/03/2022 21,850 -0.45 -2.06 22,300 22,450 21,650 752,850 16,449,772,500
25/03/2022 22,300 -0.25 -1.12 22,550 22,650 22,300 528,770 11,791,571,000
24/03/2022 22,550 -0.15 -0.67 22,700 22,850 22,500 508,860 11,474,793,000
23/03/2022 22,700 -0.20 -0.88 22,900 23,000 22,650 593,030 13,461,781,000
22/03/2022 22,900 0.50 2.18 22,400 23,400 22,500 1,390,240 31,836,496,000
21/03/2022 22,400 0.15 0.67 22,250 22,500 22,250 503,830 11,285,792,000
18/03/2022 22,250 -0.10 -0.45 22,350 22,450 22,200 298,260 6,636,285,000
17/03/2022 22,350 0.20 0.89 22,150 22,500 22,150 766,660 17,134,851,000
16/03/2022 22,150 0.10 0.45 22,050 22,900 22,050 972,810 21,547,741,500
15/03/2022 22,050 0.20 0.91 21,850 22,150 21,800 340,760 7,513,758,000
14/03/2022 21,850 -0.30 -1.37 22,150 22,000 21,700 507,000 11,077,950,000
11/03/2022 22,150 -0.10 -0.45 22,250 22,300 21,950 600,140 13,293,101,000
10/03/2022 22,250 0.25 1.12 22,000 22,500 22,150 436,020 9,701,445,000
09/03/2022 22,000 0.00 ■■ 0.00 22,000 22,100 21,550 790,560 17,392,320,000
08/03/2022 22,000 0.00 ■■ 0.00 22,000 22,300 21,700 938,590 20,648,980,000
07/03/2022 22,000 -0.35 -1.59 22,350 22,200 21,650 807,130 17,756,860,000
06/03/2022 22,350 0.10 0.45 22,250 22,600 22,250 554,130 12,384,805,500
04/03/2022 22,350 0.10 0.45 22,250 22,600 22,250 554,130 12,384,805,500
03/03/2022 22,250 0.75 3.37 21,500 22,650 21,850 1,076,510 23,952,347,500
02/03/2022 21,500 -0.75 -3.49 22,250 22,450 21,500 1,680,090 36,121,935,000
01/03/2022 22,250 -0.40 -1.80 22,650 22,800 22,200 1,300,300 28,931,675,000
28/02/2022 22,650 -0.40 -1.77 23,050 23,200 22,600 1,096,390 24,833,233,500
27/02/2022 23,050 0.25 1.08 22,800 23,500 23,000 691,430 15,937,461,500
25/02/2022 23,050 0.25 1.08 22,800 23,500 23,000 691,430 15,937,461,500
24/02/2022 22,800 -0.80 -3.51 23,600 23,700 22,400 1,477,730 33,692,244,000
23/02/2022 23,600 -0.05 -0.21 23,650 24,100 23,600 912,460 21,534,056,000
22/02/2022 23,650 0.00 ■■ 0.00 23,650 23,900 23,200 782,150 18,497,847,500
21/02/2022 23,650 0.05 0.21 23,600 24,000 23,100 1,162,690 27,497,618,500
20/02/2022 23,600 -0.70 -2.97 24,300 24,500 23,150 2,870,120 67,734,832,000
18/02/2022 23,600 -0.70 -2.97 24,300 24,500 23,150 2,870,120 67,734,832,000
17/02/2022 24,300 0.00 ■■ 0.00 24,300 24,800 24,000 909,920 22,111,056,000
16/02/2022 24,300 -0.30 -1.23 24,600 24,750 23,950 1,308,270 31,790,961,000
15/02/2022 24,600 0.50 2.03 24,100 24,800 23,500 1,427,440 35,115,024,000
14/02/2022 24,100 -1.80 -7.47 25,900 25,950 24,100 1,773,960 42,752,436,000
11/02/2022 25,900 0.90 3.47 25,000 26,200 25,000 2,598,250 67,294,675,000
10/02/2022 25,000 0.40 1.60 24,600 25,500 24,550 1,244,920 31,123,000,000
09/02/2022 24,600 -0.30 -1.22 24,900 25,400 24,500 1,380,600 33,962,760,000
08/02/2022 24,900 0.05 0.20 24,850 25,400 24,300 1,242,460 30,937,254,000
07/02/2022 24,850 -0.15 -0.60 25,000 25,500 24,750 1,211,390 30,103,041,500
01/02/2022 25,000 0.50 2.00 24,500 25,000 24,050 1,558,660 38,966,500,000
31/01/2022 25,000 0.50 2.00 24,500 25,000 24,050 1,558,660 38,966,500,000
28/01/2022 25,000 0.50 2.00 24,500 25,000 24,050 1,558,660 38,966,500,000
27/01/2022 24,500 -0.10 -0.41 24,600 26,000 24,000 2,033,010 49,808,745,000
26/01/2022 24,600 1.60 6.50 23,000 24,600 23,700 3,445,350 84,755,610,000
25/01/2022 23,000 1.50 6.52 21,500 23,000 21,850 2,209,730 50,823,790,000
24/01/2022 21,500 -0.20 -0.93 21,700 22,200 21,500 879,150 18,901,725,000
21/01/2022 21,700 0.40 1.84 21,300 22,300 21,450 697,920 15,144,864,000
20/01/2022 21,400 0.20 0.93 21,200 21,400 20,850 374,040 8,004,456,000
19/01/2022 21,200 0.05 0.24 21,150 21,500 21,100 272,680 5,780,816,000
18/01/2022 21,400 -0.10 -0.47 21,500 21,700 21,000 525,900 11,254,260,000
17/01/2022 21,900 0.10 0.46 21,800 22,600 21,800 689,080 15,090,852,000
16/01/2022 21,800 -0.20 -0.92 22,000 22,100 21,600 386,940 8,435,292,000
14/01/2022 21,800 -0.20 -0.92 22,000 22,100 21,600 386,940 8,435,292,000
13/01/2022 22,000 0.10 0.45 21,900 22,900 22,000 1,462,620 32,177,640,000
12/01/2022 21,900 0.40 1.83 21,500 22,250 20,950 698,000 15,286,200,000
11/01/2022 21,500 -0.10 -0.47 21,600 21,850 21,200 576,580 12,396,470,000
10/01/2022 21,600 -0.60 -2.78 22,200 22,500 21,600 611,860 13,216,176,000
09/01/2022 22,200 0.50 2.25 21,700 22,300 21,550 784,830 17,423,226,000
07/01/2022 22,200 0.50 2.25 21,700 22,300 21,550 784,830 17,423,226,000
06/01/2022 21,700 -0.50 -2.30 22,200 22,050 21,600 1,143,240 24,808,308,000
05/01/2022 22,200 0.00 ■■ 0.00 22,450 22,600 22,100 793,700 17,620,140,000
04/01/2022 22,450 0.15 0.67 22,300 22,900 22,350 841,750 18,897,287,500
03/01/2022 21,550 -0.85 -3.94 22,400 22,700 21,550 1,121,650 24,171,557,500
31/12/2021 22,300 0.10 0.45 22,200 23,000 22,250 1,017,700 22,694,710,000
30/12/2021 22,200 -0.05 -0.23 22,250 22,550 22,150 352,350 7,822,170,000
29/12/2021 22,250 0.55 2.47 21,700 22,600 21,800 1,054,260 23,457,285,000
23/12/2021 20,950 -0.35 -1.67 21,300 21,550 20,950 764,150 16,008,942,500
22/12/2021 20,950 -0.35 -1.67 21,300 21,550 20,950 764,150 16,008,942,500
21/12/2021 21,300 -0.30 -1.41 21,600 21,600 21,300 582,980 12,417,474,000
20/12/2021 21,600 -0.20 -0.93 21,800 21,900 21,500 473,490 10,227,384,000
17/12/2021 21,800 -0.40 -1.83 22,200 22,150 21,800 770,710 16,801,478,000
16/12/2021 22,200 -0.30 -1.35 22,500 22,750 22,150 423,980 9,412,356,000
15/12/2021 22,500 -0.10 -0.44 22,600 22,800 22,300 592,110 13,322,475,000
14/12/2021 22,600 0.75 3.32 21,850 22,800 22,000 845,120 19,099,712,000
13/12/2021 21,850 0.50 2.29 21,350 22,100 21,450 641,620 14,019,397,000
12/12/2021 21,350 0.15 0.70 21,200 21,800 21,200 519,180 11,084,493,000
10/12/2021 21,350 0.15 0.70 21,200 21,800 21,200 519,180 11,084,493,000
09/12/2021 21,200 0.05 0.24 21,150 21,350 20,950 373,490 7,917,988,000
08/12/2021 21,150 0.20 0.95 20,950 21,500 20,900 509,470 10,775,290,500
07/12/2021 20,950 0.65 3.10 20,300 21,000 20,450 637,260 13,350,597,000
06/12/2021 20,300 -1.25 -6.16 21,550 21,650 20,200 1,254,730 25,471,019,000
04/12/2021 21,550 -0.85 -3.94 22,400 22,700 21,550 1,121,650 24,171,557,500
03/12/2021 21,550 -0.85 -3.94 22,400 22,700 21,550 1,121,650 24,171,557,500
02/12/2021 22,400 -0.35 -1.56 22,750 22,900 22,400 660,040 14,784,896,000
01/12/2021 22,750 0.35 1.54 22,400 22,800 22,350 891,790 20,288,222,500
30/11/2021 22,400 -0.65 -2.90 23,050 23,400 22,350 1,811,630 40,580,512,000
29/11/2021 23,050 -0.85 -3.69 23,900 23,600 22,750 1,705,020 39,300,711,000
28/11/2021 23,900 -0.55 -2.30 24,450 24,550 23,800 1,692,830 40,458,637,000
26/11/2021 23,900 -0.55 -2.30 24,450 24,550 23,800 1,692,830 40,458,637,000
25/11/2021 24,450 -0.05 -0.20 24,500 25,100 23,950 2,503,450 61,209,352,500
24/11/2021 24,500 1.45 5.92 23,050 24,500 22,900 4,492,860 110,075,070,000
23/11/2021 23,050 -0.40 -1.74 23,450 23,800 23,000 683,000 15,743,150,000
22/11/2021 23,450 0.75 3.20 22,700 24,100 23,150 1,733,150 40,642,367,500
19/11/2021 22,700 0.10 0.44 22,600 23,400 22,150 1,469,620 33,360,374,000
18/11/2021 22,600 -0.40 -1.77 23,000 23,000 22,550 901,310 20,369,606,000
17/11/2021 23,000 -0.10 -0.43 23,100 23,350 22,900 843,350 19,397,050,000
16/11/2021 23,100 0.30 1.30 22,800 23,700 22,500 2,039,620 47,115,222,000
15/11/2021 22,800 -0.10 -0.44 22,900 23,400 22,750 772,160 17,605,248,000
14/11/2021 24,500 2.05 8.37 22,450 23,050 22,250 880 21,560,000
12/11/2021 22,900 0.45 1.97 22,450 23,050 22,250 785,440 17,986,576,000
11/11/2021 22,450 -0.65 -2.90 23,100 23,200 22,200 1,249,720 28,056,214,000
10/11/2021 23,100 -0.40 -1.73 23,500 23,700 23,000 827,120 19,106,472,000
09/11/2021 23,500 0.10 0.43 23,400 23,950 23,350 1,064,370 25,012,695,000
08/11/2021 23,400 0.35 1.50 23,050 23,800 23,000 1,746,420 40,866,228,000
07/11/2021 23,050 0.05 0.22 23,000 23,400 22,550 989,880 22,816,734,000
05/11/2021 23,050 0.05 0.22 23,000 23,400 22,550 989,880 22,816,734,000
04/11/2021 22,850 1.45 6.35 21,400 22,850 21,500 2,159,350 49,341,147,500
03/11/2021 22,850 1.45 6.35 21,400 22,850 21,500 2,159,350 49,341,147,500
02/11/2021 21,400 0.25 1.17 21,150 21,500 21,000 1,066,230 22,817,322,000
01/11/2021 21,150 0.35 1.65 20,800 21,750 21,100 1,069,140 22,612,311,000
31/10/2021 20,800 -0.30 -1.44 21,100 21,500 20,800 1,094,550 22,766,640,000
29/10/2021 20,800 -0.30 -1.44 21,100 21,500 20,800 1,094,550 22,766,640,000
28/10/2021 21,100 0.10 0.47 21,000 21,300 21,000 469,260 9,901,386,000
27/10/2021 21,000 0.20 0.95 20,800 21,150 20,850 584,130 12,266,730,000
26/10/2021 20,800 0.15 0.72 20,650 21,400 20,600 435,710 9,062,768,000
25/10/2021 20,650 -0.20 -0.97 20,850 20,950 20,650 360,700 7,448,455,000
23/10/2021 20,850 -0.15 -0.72 21,000 21,150 20,800 372,690 7,770,586,500
22/10/2021 20,850 -0.15 -0.72 21,000 21,150 20,800 372,690 7,770,586,500
21/10/2021 21,000 -0.15 -0.71 21,150 21,450 21,000 371,500 7,801,500,000
20/10/2021 21,150 -0.15 -0.71 21,300 21,300 20,900 376,190 7,956,418,500
19/10/2021 21,300 -0.30 -1.41 21,600 21,600 21,200 387,900 8,262,270,000
18/10/2021 21,600 -0.40 -1.85 22,000 22,250 21,500 487,500 10,530,000,000
16/10/2021 22,000 0.35 1.59 21,650 22,350 21,600 607,350 13,361,700,000
15/10/2021 22,000 0.35 1.59 21,650 22,350 21,600 607,350 13,361,700,000
14/10/2021 21,650 -0.15 -0.69 21,800 21,850 21,650 331,340 7,173,511,000
13/10/2021 21,800 0.05 0.23 21,750 21,900 21,500 362,790 7,908,822,000
12/10/2021 21,750 -0.05 -0.23 21,750 22,150 21,700 534,300 11,621,025,000
11/10/2021 21,750 0.75 3.45 21,000 21,750 21,100 726,100 15,792,675,000
08/10/2021 21,000 -0.05 -0.24 21,000 21,200 20,900 254,430 5,343,030,000
07/10/2021 21,000 -0.20 -0.95 21,200 21,300 20,950 412,620 8,665,020,000
06/10/2021 21,200 0.20 0.94 21,000 21,400 21,050 277,630 5,885,756,000
05/10/2021 21,000 0.45 2.14 20,550 21,150 20,550 428,690 9,002,490,000
04/10/2021 20,550 -0.35 -1.70 20,900 21,350 20,150 781,850 16,067,017,500
01/10/2021 20,900 -0.75 -3.59 21,650 21,600 20,900 777,230 16,244,107,000
30/09/2021 21,650 -0.05 -0.23 21,700 21,850 21,650 270,880 5,864,552,000
29/09/2021 21,700 -0.40 -1.84 22,100 21,950 21,600 326,820 7,091,994,000
28/09/2021 22,100 0.05 0.23 22,050 22,200 21,500 387,520 8,564,192,000
27/09/2021 22,050 -0.40 -1.81 22,450 22,800 22,000 361,130 7,962,916,500
26/09/2021 22,450 0.05 0.22 22,400 22,800 22,400 300,770 6,752,286,500
24/09/2021 22,450 0.05 0.22 22,400 22,800 22,400 300,770 6,752,286,500
23/09/2021 22,400 -0.20 -0.89 22,600 22,900 22,300 554,890 12,429,536,000
22/09/2021 22,600 -0.25 -1.11 22,850 22,900 22,550 363,400 8,212,840,000
21/09/2021 22,850 -0.60 -2.63 23,450 23,200 22,650 531,000 12,133,350,000
20/09/2021 23,450 1.05 4.48 22,400 23,700 22,750 1,088,380 25,522,511,000
17/09/2021 22,400 0.30 1.34 22,100 22,600 22,100 502,930 11,265,632,000
16/09/2021 22,100 0.05 0.23 22,100 22,400 22,050 292,410 6,462,261,000
15/09/2021 22,100 0.05 0.23 22,050 22,550 21,800 381,030 8,420,763,000
14/09/2021 22,050 -0.55 -2.49 22,600 22,550 22,050 526,130 11,601,166,500
13/09/2021 22,600 -0.50 -2.21 23,100 23,000 22,400 434,040 9,809,304,000
11/09/2021 23,100 -0.20 -0.87 23,300 23,350 22,900 516,310 11,926,761,000
10/09/2021 23,100 -0.20 -0.87 23,300 23,350 22,900 516,310 11,926,761,000
09/09/2021 23,300 0.05 0.21 23,300 23,350 23,000 427,440 9,959,352,000
08/09/2021 23,300 0.20 0.86 23,100 23,500 22,950 487,880 11,367,604,000
07/09/2021 23,100 0.25 1.08 22,850 23,500 22,900 712,020 16,447,662,000
06/09/2021 22,850 0.05 0.22 22,750 23,100 22,500 704,710 16,102,623,500
05/09/2021 26,000 1.00 3.85 25,000 25,400 24,500 1,139,350 29,623,100,000
03/09/2021 25,050 0.05 0.20 25,000 25,400 24,500 799,860 20,036,493,000
01/09/2021 22,750 -0.30 -1.32 23,050 23,200 22,650 567,930 12,920,407,500
31/08/2021 23,050 -0.25 -1.08 23,300 23,750 23,050 495,190 11,414,129,500
30/08/2021 23,300 1.50 6.44 21,800 23,300 22,000 659,910 15,375,903,000
27/08/2021 21,800 -0.95 -4.36 22,750 22,650 21,700 880,110 19,186,398,000
26/08/2021 22,750 -0.50 -2.20 23,250 23,350 22,600 506,630 11,525,832,500
25/08/2021 23,250 0.20 0.86 23,050 23,300 22,800 335,910 7,809,907,500
24/08/2021 23,050 0.45 1.95 22,600 23,200 22,600 741,320 17,087,426,000
23/08/2021 22,600 -1.40 -6.19 24,000 23,900 22,600 1,360,700 30,751,820,000
20/08/2021 24,000 -1.50 -6.25 25,500 25,450 23,800 1,923,790 46,170,960,000
19/08/2021 25,500 -0.40 -1.57 25,900 26,000 25,400 812,420 20,716,710,000
18/08/2021 25,900 -0.30 -1.16 26,200 26,150 25,600 1,015,980 26,313,882,000
17/08/2021 26,200 1.00 3.82 25,200 26,500 25,350 2,402,600 62,948,120,000
16/08/2021 25,200 0.20 0.79 25,000 25,450 24,800 1,313,340 33,096,168,000
13/08/2021 25,000 0.25 1.00 24,750 25,000 24,050 982,200 24,555,000,000
12/08/2021 24,750 -0.45 -1.82 25,200 25,350 24,750 980,290 24,262,177,500
11/08/2021 25,200 -0.40 -1.59 25,600 25,900 25,200 1,120,840 28,245,168,000
10/08/2021 25,600 -0.05 -0.20 25,650 26,000 25,250 1,160,950 29,720,320,000
09/08/2021 25,650 -0.05 -0.19 25,650 25,750 25,050 1,002,490 25,713,868,500
06/08/2021 25,650 -0.35 -1.36 26,000 26,100 25,400 811,750 20,821,387,500
05/08/2021 26,000 0.85 3.27 25,150 26,000 25,000 1,139,350 29,623,100,000
04/08/2021 25,150 0.10 0.40 25,050 25,450 24,850 1,132,930 28,493,189,500
03/08/2021 25,050 0.05 0.20 25,000 25,400 24,500 799,860 20,036,493,000
02/08/2021 25,000 -0.50 -2.00 25,500 25,500 24,500 693,420 17,335,500,000
30/07/2021 25,500 1.50 5.88 24,000 25,500 24,150 1,522,280 38,818,140,000
29/07/2021 24,000 0.50 2.08 23,500 24,000 23,450 511,520 12,276,480,000
28/07/2021 23,500 0.05 0.21 23,450 23,500 23,000 426,310 10,018,285,000
27/07/2021 23,450 0.55 2.35 22,900 23,450 23,050 448,560 10,518,732,000
26/07/2021 22,900 -0.70 -3.06 23,600 23,550 22,550 413,830 9,476,707,000
23/07/2021 23,600 0.10 0.42 23,500 24,600 23,100 717,780 16,939,608,000
21/07/2021 23,400 -2.15 -9.19 25,550 23,750 23,200 607,830 14,223,222,000
20/07/2021 25,600 0.05 0.20 25,550 25,750 24,050 1,019,200 26,091,520,000
19/07/2021 25,550 -1.90 -7.44 27,450 27,000 25,550 922,400 23,567,320,000
17/07/2021 27,450 -0.25 -0.91 27,700 27,850 27,250 524,700 14,403,015,000
16/07/2021 27,450 -0.25 -0.91 27,700 27,850 27,250 524,700 14,403,015,000
15/07/2021 27,700 0.60 2.17 27,100 27,700 26,600 456,030 12,632,031,000
14/07/2021 27,100 -0.40 -1.48 27,500 27,500 26,000 797,450 21,610,895,000
13/07/2021 27,500 -0.50 -1.82 28,000 28,300 26,700 737,850 20,290,875,000
12/07/2021 28,000 -0.90 -3.21 28,900 28,600 26,900 1,618,990 45,331,720,000
10/07/2021 28,900 -1.00 -3.46 29,900 30,400 28,000 696,660 20,133,474,000
09/07/2021 28,900 -1.00 -3.46 29,900 30,400 28,000 696,660 20,133,474,000
08/07/2021 29,900 -0.05 -0.17 29,950 30,500 29,400 846,710 25,316,629,000
07/07/2021 29,950 1.95 6.51 28,000 29,950 27,900 1,010,910 30,276,754,500
06/07/2021 28,000 -2.10 -7.50 30,100 31,700 28,000 1,341,620 37,565,360,000
05/07/2021 30,100 0.30 1.00 29,800 30,200 29,300 823,520 24,787,952,000
02/07/2021 29,800 -0.10 -0.34 29,900 30,400 29,800 842,950 25,119,910,000
01/07/2021 29,900 -0.05 -0.17 29,950 30,200 29,400 591,070 17,672,993,000
30/06/2021 29,950 -0.55 -1.84 30,500 30,500 29,700 562,030 16,832,798,500
29/06/2021 30,500 0.35 1.15 30,150 31,000 30,200 884,510 26,977,555,000
28/06/2021 30,150 0.65 2.16 29,500 30,300 29,500 986,100 29,730,915,000
25/06/2021 29,500 0.05 0.17 29,450 29,850 29,200 431,610 12,732,495,000
24/06/2021 29,450 0.65 2.21 28,800 30,300 29,200 801,390 23,600,935,500
23/06/2021 28,800 -0.60 -2.08 29,400 29,500 28,800 434,740 12,520,512,000
22/06/2021 29,400 0.60 2.04 28,800 29,600 28,600 763,290 22,440,726,000
21/06/2021 28,800 -0.70 -2.43 29,600 29,500 28,500 814,700 23,463,360,000
18/06/2021 29,600 0.10 0.34 29,500 30,200 28,600 692,800 20,506,880,000
17/06/2021 29,500 1.50 5.08 28,000 29,500 27,200 1,137,440 33,554,480,000
16/06/2021 28,000 -1.00 -3.57 29,000 29,900 27,750 1,470,950 41,186,600,000
15/06/2021 30,000 -0.70 -2.33 30,700 30,500 30,000 511,210 15,336,300,000
14/06/2021 30,700 -0.55 -1.79 31,250 31,350 30,500 939,270 28,835,589,000
11/06/2021 31,250 0.05 0.16 31,200 31,950 30,400 1,712,280 53,508,750,000
10/06/2021 31,200 -0.05 -0.16 31,250 32,000 30,750 1,024,000 31,948,800,000
09/06/2021 31,250 2.00 6.40 29,250 31,250 27,500 2,318,320 72,447,500,000
08/06/2021 29,250 -2.15 -7.35 31,400 32,300 29,250 2,144,920 62,738,910,000
07/06/2021 31,400 -2.00 -6.37 33,400 32,500 31,100 2,720,860 85,435,004,000
04/06/2021 33,400 -0.45 -1.35 33,850 34,000 33,000 1,358,070 45,359,538,000
03/06/2021 33,850 2.20 6.50 31,650 33,850 32,500 2,062,380 69,811,563,000
02/06/2021 31,650 2.05 6.48 29,600 31,650 28,800 3,070,420 97,178,793,000
01/06/2021 29,600 -0.35 -1.18 29,950 31,900 29,000 2,180,070 64,530,072,000
31/05/2021 29,950 1.95 6.51 28,000 29,950 28,500 2,424,220 72,605,389,000
28/05/2021 28,000 1.80 6.43 26,200 28,000 26,350 3,566,880 99,872,640,000
27/05/2021 26,200 0.80 3.05 25,400 26,800 25,400 3,100,270 81,227,074,000
26/05/2021 25,400 1.50 5.91 23,900 25,400 23,950 2,708,270 68,790,058,000
25/05/2021 23,900 0.50 2.09 23,400 24,200 23,300 1,786,940 42,707,866,000
24/05/2021 23,400 -0.10 -0.43 23,500 23,750 23,350 1,386,900 32,453,460,000
23/05/2021 23,500 0.10 0.43 23,500 23,900 23,350 1,455,080 34,194,380,000
21/05/2021 23,500 0.10 0.43 23,500 23,900 23,350 1,455,080 34,194,380,000
20/05/2021 23,500 -0.05 -0.21 23,550 23,650 23,300 1,381,750 32,471,125,000
19/05/2021 23,550 0.55 2.34 23,000 23,700 23,000 1,453,870 34,238,638,500
18/05/2021 23,000 0.20 0.87 22,800 23,350 22,350 2,010,490 46,241,270,000
17/05/2021 22,800 -0.55 -2.41 23,350 23,450 22,600 2,124,000 48,427,200,000
16/05/2021 23,350 0.45 1.93 22,900 23,700 22,900 1,754,200 40,960,570,000
14/05/2021 23,350 0.45 1.93 22,900 23,700 22,900 1,754,200 40,960,570,000
13/05/2021 22,900 0.70 3.06 22,200 23,350 21,850 2,213,780 50,695,562,000
12/05/2021 22,200 0.55 2.48 21,650 22,200 21,300 1,597,810 35,471,382,000
11/05/2021 21,650 -0.15 -0.69 21,800 22,200 21,650 2,085,130 45,143,064,500
10/05/2021 21,800 0.20 0.92 21,600 22,100 21,600 1,635,950 35,663,710,000
07/05/2021 21,600 0.80 3.70 20,800 21,800 20,500 1,960,720 42,351,552,000
06/05/2021 20,800 -0.50 -2.40 21,300 21,350 20,750 1,720,480 35,785,984,000
05/05/2021 21,300 -0.20 -0.94 21,500 21,900 21,150 1,920,100 40,898,130,000
04/05/2021 21,500 -0.05 -0.23 21,500 21,500 20,700 1,376,580 29,596,470,000
03/05/2021 18,600 1.20 6.45 17,400 18,600 16,200 56,500 1,050,900,000
30/04/2021 21,500 1.05 4.88 20,450 21,500 20,700 2,381,440 51,200,960,000
29/04/2021 21,500 1.05 4.88 20,450 21,500 20,700 2,381,440 51,200,960,000
28/04/2021 20,450 -0.10 -0.49 20,550 20,750 20,000 1,175,640 24,041,838,000
27/04/2021 20,550 -0.15 -0.73 20,700 20,950 20,400 1,132,700 23,276,985,000
26/04/2021 20,700 0.60 2.90 20,100 21,200 20,100 1,580,190 32,709,933,000
25/04/2021 20,100 1.30 6.47 18,800 20,100 18,800 2,113,950 42,490,395,000
23/04/2021 20,100 1.30 6.47 18,800 20,100 18,800 2,113,950 42,490,395,000
22/04/2021 18,800 -1.05 -5.59 19,850 20,150 18,800 1,366,420 25,688,696,000
21/04/2021 19,850 0.45 2.27 19,400 20,150 19,600 2,226,820 44,202,377,000
20/04/2021 19,850 0.45 2.27 19,400 20,150 19,600 2,226,820 44,202,377,000
19/04/2021 19,400 0.45 2.32 18,950 19,500 18,950 1,364,080 26,463,152,000
16/04/2021 18,950 0.40 2.11 18,550 19,500 18,550 2,167,650 41,076,967,500
15/04/2021 18,550 0.10 0.54 18,450 18,800 18,400 1,342,420 24,901,891,000
14/04/2021 18,450 0.05 0.27 18,400 18,600 17,800 1,692,410 31,224,964,500
13/04/2021 18,400 -0.45 -2.45 18,850 19,100 18,300 1,253,890 23,071,576,000
12/04/2021 18,850 2.80 14.85 18,150 18,900 18,200 1,337,780 25,217,153,000
09/04/2021 18,150 0.65 3.58 17,500 18,400 17,400 1,848,090 33,542,833,500
08/04/2021 17,500 0.05 0.29 17,450 17,600 17,300 1,041,590 18,227,825,000
07/04/2021 17,450 -0.05 -0.29 17,450 17,550 17,300 894,270 15,605,011,500
06/04/2021 17,450 -0.20 -1.15 17,650 17,700 17,450 984,320 17,176,384,000
05/04/2021 17,650 0.05 0.28 17,600 17,900 17,350 1,117,720 19,727,758,000
02/04/2021 17,600 0.20 1.14 17,400 17,800 17,400 1,333,110 23,462,736,000
01/04/2021 17,400 0.05 0.29 17,350 17,500 17,250 605,660 10,538,484,000
31/03/2021 17,350 0.05 0.29 17,300 17,600 17,000 1,112,180 19,296,323,000
30/03/2021 17,300 0.90 5.20 16,400 17,300 16,350 2,101,260 36,351,798,000
29/03/2021 16,400 0.65 3.96 15,750 16,400 15,850 1,254,470 20,573,308,000
26/03/2021 15,750 -0.20 -1.27 15,950 15,950 15,000 928,500 14,623,875,000
25/03/2021 15,950 -0.05 -0.31 16,000 16,200 15,850 947,390 15,110,870,500
24/03/2021 16,000 -0.25 -1.56 16,250 16,300 15,950 924,620 14,793,920,000
23/03/2021 16,250 -0.05 -0.31 16,300 16,500 16,200 1,201,910 19,531,037,500
22/03/2021 16,300 0.20 1.23 16,300 16,900 16,250 1,371,840 22,360,992,000
19/03/2021 16,300 -0.05 -0.31 16,300 16,450 16,200 534,980 8,720,174,000
18/03/2021 16,300 0.05 0.31 16,250 16,500 16,250 806,580 13,147,254,000
17/03/2021 16,250 0.10 0.62 16,150 16,350 16,050 845,150 13,733,687,500
16/03/2021 16,150 -0.20 -1.24 16,350 16,400 15,950 922,510 14,898,536,500
15/03/2021 16,350 -0.15 -0.92 16,500 16,550 16,250 789,430 12,907,180,500
12/03/2021 16,500 0.45 2.73 16,050 16,600 16,050 1,980,180 32,672,970,000
11/03/2021 16,050 0.10 0.62 15,950 16,200 15,900 809,220 12,987,981,000
10/03/2021 15,950 0.25 1.57 15,700 16,250 15,650 1,247,010 19,889,809,500
09/03/2021 15,700 -0.05 -0.32 15,700 15,950 15,350 892,540 14,012,878,000
08/03/2021 15,700 -0.05 -0.32 15,750 16,000 15,600 814,660 12,790,162,000
05/03/2021 15,750 0.25 1.59 15,500 15,900 15,150 1,107,760 17,447,220,000
04/03/2021 15,500 -0.45 -2.90 15,950 16,100 15,100 1,702,280 26,385,340,000
03/03/2021 15,950 -0.15 -0.94 16,100 16,200 15,850 908,740 14,494,403,000
02/03/2021 16,100 0.40 2.48 15,700 16,400 15,750 1,366,500 22,000,650,000
01/03/2021 15,700 1.00 6.37 14,700 15,700 14,900 3,642,130 57,181,441,000
26/02/2021 14,700 0.10 0.68 14,600 14,800 14,300 931,530 13,693,491,000
25/02/2021 14,600 0.30 2.05 14,300 14,650 14,300 1,013,140 14,791,844,000
24/02/2021 14,300 -0.30 -2.10 14,600 14,750 14,300 1,317,570 18,841,251,000
23/02/2021 14,600 -0.10 -0.68 14,700 14,750 14,450 1,479,820 21,605,372,000
22/02/2021 14,700 -0.05 -0.34 14,700 14,900 14,550 1,546,300 22,730,610,000
19/02/2021 14,700 0.05 0.34 14,650 15,100 14,450 1,265,740 18,606,378,000
18/02/2021 14,650 -0.20 -1.37 14,850 14,950 14,600 835,390 12,238,463,500
17/02/2021 14,850 0.15 1.01 14,700 15,200 14,700 1,192,510 17,708,773,500
10/02/2021 14,700 0.55 3.74 14,150 14,800 14,250 1,148,230 16,878,981,000
09/02/2021 14,700 0.55 3.74 14,150 14,800 14,250 1,148,230 16,878,981,000
08/02/2021 14,150 0.15 1.06 14,000 14,900 14,000 1,786,270 25,275,720,500
05/02/2021 14,000 0.65 4.64 13,350 14,000 13,300 874,870 12,248,180,000
05/01/2021 12,750 0.10 0.78 12,650 12,800 12,550 240,600 3,067,650,000
04/01/2021 12,650 0.25 1.98 12,400 12,700 12,500 881,470 11,150,595,500
01/01/2021 12,400 0.05 0.40 12,350 12,500 12,300 6,396,760 79,319,824,000
31/12/2020 12,400 0.05 0.40 12,350 12,500 12,300 6,396,760 79,319,824,000
30/12/2020 12,350 -0.05 -0.40 12,350 12,500 12,300 5,619,740 69,403,789,000
29/12/2020 12,350 -0.10 -0.81 12,400 12,500 12,300 637,526 7,873,446,100
28/12/2020 12,400 0.00 ■■ 0.00 12,400 12,700 12,300 763,961 9,473,116,400
27/12/2020 12,450 0.10 0.80 12,300 12,500 12,050 959,378 11,944,256,100
25/12/2020 12,400 0.10 0.81 12,300 12,500 12,050 959,378 11,896,287,200
24/12/2020 12,300 -0.30 -2.44 12,600 12,700 11,850 1,054,725 12,973,117,500
23/12/2020 12,600 -0.30 -2.38 12,900 13,000 12,500 875,416 11,030,241,600
22/12/2020 12,900 0.60 4.65 12,350 13,000 12,250 1,462,010 18,859,929,000
21/12/2020 12,350 0.30 2.43 12,050 12,400 12,050 1,347,408 16,640,488,800
20/12/2020 12,050 0.10 0.83 11,950 12,050 11,900 862,185 10,389,329,250
18/12/2020 12,050 0.10 0.83 11,950 12,050 11,900 862,185 10,389,329,250
17/12/2020 11,950 -0.10 -0.84 12,050 12,100 11,900 693,909 8,292,212,550
16/12/2020 12,050 0.40 3.32 11,700 12,200 11,700 1,858,368 22,393,334,400
15/12/2020 11,700 -0.20 -1.71 11,850 11,850 11,700 790,693 9,251,108,100
14/12/2020 11,850 0.00 ■■ 0.00 11,800 11,950 11,750 888,068 10,523,605,800
13/12/2020 11,800 0.10 0.85 11,700 11,800 11,600 493,727 5,825,978,600
11/12/2020 11,800 0.10 0.85 11,700 11,800 11,600 493,727 5,825,978,600
10/12/2020 11,700 -0.20 -1.71 11,850 11,900 11,650 926,113 10,835,522,100
09/12/2020 11,850 0.20 1.69 11,650 11,950 11,650 1,012,351 11,996,359,350
08/12/2020 11,650 0.00 ■■ 0.00 11,700 11,750 11,600 667,791 7,779,765,150
07/12/2020 11,700 0.00 ■■ 0.00 11,650 11,700 11,550 766,935 8,973,139,500
04/12/2020 11,750 -0.10 -0.85 11,850 11,850 11,600 6,163,410 72,420,067,500
03/12/2020 11,850 -0.90 -7.59 12,700 12,100 11,800 1,324,116 15,690,774,600
02/12/2020 12,700 0.10 0.79 12,600 12,900 12,700 1,365,903 17,346,968,100
01/12/2020 12,600 0.20 1.59 12,450 12,600 12,250 1,036,705 13,062,483,000
30/11/2020 12,450 0.20 1.61 12,250 12,600 12,200 13,267,960 165,186,102,000
27/11/2020 12,250 0.05 0.41 12,250 12,300 12,150 7,737,230 94,781,067,500
26/11/2020 12,250 -0.05 -0.41 12,300 12,300 12,150 3,867,500 47,376,875,000
25/11/2020 12,300 0.20 1.63 12,100 12,300 12,100 8,214,750 101,041,425,000
24/11/2020 12,100 0.05 0.41 12,100 12,250 12,000 6,562,520 79,406,492,000
23/11/2020 12,100 -0.10 -0.83 12,200 12,200 12,050 4,513,270 54,610,567,000
20/11/2020 12,200 0.30 2.46 11,950 12,300 11,900 644,742 7,865,852,400
19/11/2020 11,950 0.00 ■■ 0.00 11,950 12,100 11,900 546,141 6,526,384,950
18/11/2020 11,950 0.05 0.42 11,900 11,950 11,800 5,542,510 66,232,994,500
17/11/2020 11,900 0.10 0.84 11,850 12,000 11,850 431,712 5,137,372,800
16/11/2020 11,850 -0.30 -2.53 12,150 12,300 11,850 740,711 8,777,425,350
13/11/2020 12,150 0.60 4.94 11,600 12,200 11,600 704,156 8,555,495,400
12/11/2020 11,600 -0.20 -1.72 11,750 11,750 11,550 716,776 8,314,601,600
11/11/2020 11,750 -0.20 -1.70 11,900 11,950 11,550 761,405 8,946,508,750
10/11/2020 11,900 -0.40 -3.36 12,350 12,500 11,850 1,110,783 13,218,317,700
09/11/2020 12,350 12.40 100.40 0 12,900 12,300 1,160,470 14,331,804,500
23/10/2020 12,500 0.20 1.60 12,300 12,600 12,300 1,101,540 13,769,250,000
22/10/2020 12,400 0.00 ■■ 0.00 12,400 12,400 12,200 691,590 8,575,716,000
21/10/2020 12,400 0.10 0.81 12,300 12,600 12,300 13,078,800 162,177,120,000
20/10/2020 12,400 -0.20 -1.61 12,600 12,600 12,100 1,475,970 18,302,028,000
19/10/2020 12,600 0.00 ■■ 0.00 12,600 12,800 12,500 1,009,760 12,722,976,000
16/10/2020 12,600 0.30 2.38 12,300 12,900 12,400 1,059,760 13,352,976,000
15/10/2020 12,500 0.70 5.60 11,800 12,900 11,800 33,241,300 415,516,250,000
14/10/2020 11,900 0.30 2.52 11,600 11,900 11,500 1,628,230 19,375,937,000
13/10/2020 11,700 0.00 ■■ 0.00 11,700 11,700 11,500 3,944,200 46,147,140,000
12/10/2020 11,600 0.00 ■■ 0.00 11,600 11,900 11,500 640,490 7,429,684,000
09/10/2020 11,700 0.20 1.71 11,500 11,700 11,400 4,777,100 55,892,070,000
08/10/2020 11,400 -0.20 -1.75 11,600 11,700 11,300 942,610 10,745,754,000
07/10/2020 11,600 -0.10 -0.86 11,700 11,800 11,500 610,410 7,080,756,000
06/10/2020 11,800 0.00 ■■ 0.00 11,800 11,900 11,600 9,314,300 109,908,740,000
05/10/2020 11,900 0.20 1.68 11,700 11,900 11,700 6,085,600 72,418,640,000
02/10/2020 11,900 0.10 0.84 11,800 11,900 11,400 1,496,770 17,811,563,000
01/10/2020 11,900 0.60 5.04 11,300 12,000 11,400 16,948,400 201,685,960,000
30/09/2020 11,400 0.00 ■■ 0.00 11,400 11,400 11,100 1,044,230 11,904,222,000
29/09/2020 11,300 0.00 ■■ 0.00 11,300 11,600 11,200 800,580 9,046,554,000
28/09/2020 11,500 0.70 6.09 10,800 11,500 10,900 9,444,400 108,610,600,000
25/09/2020 11,000 0.50 4.55 10,500 11,200 10,500 16,952,800 186,480,800,000
24/09/2020 10,600 -0.10 -0.94 10,700 10,700 10,400 687,610 7,288,666,000
23/09/2020 10,700 0.00 ■■ 0.00 10,700 10,900 10,500 710,930 7,606,951,000
22/09/2020 10,700 0.00 ■■ 0.00 10,700 10,900 10,500 1,515,690 16,217,883,000
21/09/2020 10,800 0.50 4.63 10,300 10,900 10,300 16,936,800 182,917,440,000
18/09/2020 10,400 0.40 3.85 10,000 10,400 10,000 791,430 8,230,872,000
17/09/2020 10,100 0.20 1.98 9,900 10,300 9,800 1,232,780 12,451,078,000
16/09/2020 9,900 0.00 ■■ 0.00 9,900 10,000 9,700 4,797,200 47,492,280,000
15/09/2020 9,800 0.20 2.04 9,600 10,100 9,700 630,550 6,179,390,000
14/09/2020 9,900 0.80 8.08 9,100 10,100 9,100 1,659,910 16,433,109,000
11/09/2020 9,200 0.10 1.09 9,100 9,200 9,000 2,013,600 18,525,120,000
10/09/2020 9,100 0.10 1.10 9,000 9,200 9,000 204,990 1,865,409,000
09/09/2020 9,100 0.10 1.10 9,000 9,200 8,800 5,215,500 47,461,050,000
08/09/2020 9,100 0.00 ■■ 0.00 9,100 9,100 8,900 452,780 4,120,298,000
07/09/2020 9,000 -0.10 -1.11 9,100 9,200 9,000 438,270 3,944,430,000
04/09/2020 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 351,050 3,229,660,000
03/09/2020 9,300 0.20 2.15 9,100 9,400 9,100 531,940 4,947,042,000
01/09/2020 9,200 0.10 1.09 9,100 9,200 9,000 244,710 2,251,332,000
31/08/2020 9,200 0.00 ■■ 0.00 9,200 9,300 9,000 536,950 4,939,940,000
28/08/2020 9,200 0.10 1.09 9,100 9,300 9,100 4,031,800 37,092,560,000
27/08/2020 9,200 0.10 1.09 9,100 9,200 9,000 3,353,800 30,854,960,000
26/08/2020 9,100 -0.10 -1.10 9,200 9,200 9,000 632,450 5,755,295,000
25/08/2020 9,200 0.10 1.09 9,100 9,300 9,100 494,850 4,552,620,000
24/08/2020 9,200 0.30 3.26 8,900 9,300 8,900 7,328,600 67,423,120,000
21/08/2020 9,000 0.10 1.11 8,900 9,000 8,800 11,610,700 104,496,300,000
20/08/2020 8,900 0.00 ■■ 0.00 8,900 9,100 8,800 4,105,200 36,536,280,000
19/08/2020 9,000 0.10 1.11 8,900 9,000 8,800 192,580 1,733,220,000
18/08/2020 8,900 0.20 2.25 8,700 9,000 8,700 638,490 5,682,561,000
17/08/2020 8,800 0.10 1.14 8,700 8,800 8,600 5,290,600 46,557,280,000
14/08/2020 8,800 0.10 1.14 8,700 8,800 8,600 421,840 3,712,192,000
13/08/2020 8,700 -0.10 -1.15 8,800 8,800 8,600 389,210 3,386,127,000
12/08/2020 8,800 0.00 ■■ 0.00 8,800 8,900 8,600 396,480 3,489,024,000
11/08/2020 8,800 0.20 2.27 8,600 9,000 8,500 1,080,050 9,504,440,000
10/08/2020 8,600 0.20 2.33 8,400 8,700 8,100 469,950 4,041,570,000
07/08/2020 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 3,032,300 25,471,320,000
06/08/2020 8,400 -0.10 -1.19 8,500 8,500 8,300 417,690 3,508,596,000
05/08/2020 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 805,080 6,843,180,000
04/08/2020 8,600 0.30 3.49 8,300 8,600 8,400 471,740 4,056,964,000
03/08/2020 8,400 0.30 3.57 8,100 8,500 8,100 4,465,300 37,508,520,000
31/07/2020 8,200 0.00 ■■ 0.00 8,200 8,300 8,000 675,790 5,541,478,000
30/07/2020 8,100 0.10 1.23 8,000 8,400 8,000 5,515,500 44,675,550,000
29/07/2020 8,000 -0.30 -3.75 8,300 8,500 7,800 701,770 5,614,160,000
28/07/2020 8,500 0.40 4.71 8,100 8,600 7,800 570,610 4,850,185,000
27/07/2020 7,800 -0.90 -11.54 8,700 8,600 7,700 14,598,400 113,867,520,000
24/07/2020 8,600 -0.40 -4.65 9,000 9,000 8,400 788,000 6,776,800,000
23/07/2020 9,100 0.00 ■■ 0.00 9,100 9,100 8,900 3,482,700 31,692,570,000
22/07/2020 9,100 0.40 4.40 8,700 9,400 8,700 1,359,050 12,367,355,000
21/07/2020 8,800 0.00 ■■ 0.00 8,800 8,800 8,600 248,560 2,187,328,000
20/07/2020 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 187,560 1,650,528,000
17/07/2020 8,900 0.30 3.37 8,600 8,900 8,600 716,250 6,374,625,000
16/07/2020 8,600 0.00 ■■ 0.00 8,600 8,700 8,500 80,070 688,602,000
15/07/2020 8,600 0.10 1.16 8,500 8,700 8,500 165,900 1,426,740,000
14/07/2020 8,500 -0.10 -1.18 8,600 8,600 8,400 2,089,700 17,762,450,000
13/07/2020 8,600 0.00 ■■ 0.00 8,600 8,800 8,500 228,780 1,967,508,000
10/07/2020 8,700 0.10 1.15 8,600 8,800 8,500 296,630 2,580,681,000
09/07/2020 8,800 0.40 4.55 8,400 8,800 8,500 580,430 5,107,784,000
08/07/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 179,250 1,523,625,000
07/07/2020 8,500 0.00 ■■ 0.00 8,500 8,700 8,400 2,854,300 24,261,550,000
06/07/2020 8,600 0.40 4.65 8,200 8,600 8,200 403,180 3,467,348,000
03/07/2020 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 886,400 7,268,480,000
02/07/2020 8,200 0.00 ■■ 0.00 8,200 8,400 8,100 195,730 1,604,986,000
01/07/2020 8,400 0.20 2.38 8,200 8,400 8,000 243,790 2,047,836,000
30/06/2020 8,200 -0.20 -2.44 8,400 8,500 7,900 539,130 4,420,866,000
29/06/2020 8,400 -0.40 -4.76 8,800 8,800 8,000 560,780 4,710,552,000
26/06/2020 8,800 0.10 1.14 8,700 9,000 8,600 370,730 3,262,424,000
25/06/2020 8,800 0.00 ■■ 0.00 8,800 8,800 8,500 3,198,000 28,142,400,000
24/06/2020 8,800 -0.10 -1.14 8,900 9,000 8,700 3,217,800 28,316,640,000
23/06/2020 9,000 0.00 ■■ 0.00 9,000 9,100 8,800 3,642,200 32,779,800,000
22/06/2020 9,000 0.10 1.11 8,900 9,200 8,800 6,713,800 60,424,200,000
19/06/2020 8,900 0.20 2.25 8,700 9,000 8,700 4,115,200 36,625,280,000
18/06/2020 8,700 -0.10 -1.15 8,800 8,900 8,600 287,630 2,502,381,000
17/06/2020 8,900 -0.10 -1.12 9,000 9,100 8,700 459,910 4,093,199,000
16/06/2020 9,000 0.00 ■■ 0.00 9,000 9,500 8,900 616,750 5,550,750,000
15/06/2020 9,000 0.50 5.56 8,500 9,400 8,700 1,429,600 12,866,400,000
12/06/2020 8,700 -0.40 -4.60 9,100 8,700 8,100 539,630 4,694,781,000
11/06/2020 8,700 -0.60 -6.90 9,300 9,500 8,500 1,361,940 11,848,878,000
10/06/2020 9,400 0.00 ■■ 0.00 9,400 9,500 9,000 768,930 7,227,942,000
09/06/2020 9,400 0.10 1.06 9,300 9,700 9,200 577,750 5,430,850,000
08/06/2020 9,500 0.80 8.42 8,700 9,600 8,800 10,909,000 103,635,500,000
06/06/2020 8,800 0.10 1.14 8,700 8,800 8,500 441,290 3,883,352,000
05/06/2020 8,800 0.10 1.14 8,700 8,800 8,500 441,290 3,883,352,000
04/06/2020 8,700 0.00 ■■ 0.00 8,700 8,900 8,600 478,660 4,164,342,000
03/06/2020 8,700 0.20 2.30 8,500 8,900 8,500 262,740 2,285,838,000
02/06/2020 8,700 0.80 9.20 7,900 9,000 8,000 1,803,230 15,688,101,000
01/06/2020 8,000 0.20 2.50 7,800 8,100 7,700 637,430 5,099,440,000
31/05/2020 7,900 0.10 1.27 7,800 7,900 7,700 98,370 777,123,000
29/05/2020 7,900 0.10 1.27 7,800 7,900 7,700 98,370 777,123,000
28/05/2020 7,900 -0.10 -1.27 8,000 8,000 7,700 146,970 1,161,063,000
27/05/2020 7,800 0.10 1.28 7,700 8,200 7,700 807,930 6,301,854,000
26/05/2020 7,700 0.10 1.30 7,600 7,700 7,600 155,740 1,199,198,000
25/05/2020 7,700 0.10 1.30 7,600 7,700 7,500 205,570 1,582,889,000
24/05/2020 7,600 0.10 1.32 7,500 7,800 7,400 382,570 2,907,532,000
22/05/2020 7,600 0.10 1.32 7,500 7,800 7,400 382,570 2,907,532,000
21/05/2020 7,600 0.10 1.32 7,500 7,600 7,400 188,740 1,434,424,000
20/05/2020 7,600 0.00 ■■ 0.00 7,600 7,700 7,400 256,420 1,948,792,000
19/05/2020 7,700 0.40 5.19 7,300 7,700 7,300 378,840 2,917,068,000
18/05/2020 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 176,040 1,302,696,000
17/05/2020 7,400 -0.20 -2.70 7,600 7,600 7,300 231,000 1,709,400,000
15/05/2020 7,400 -0.20 -2.70 7,600 7,600 7,300 231,000 1,709,400,000
14/05/2020 7,500 -0.20 -2.67 7,700 7,700 7,500 256,050 1,920,375,000
13/05/2020 7,700 0.00 ■■ 0.00 7,700 7,800 7,500 423,870 3,263,799,000
12/05/2020 7,800 0.10 1.28 7,700 7,800 7,500 206,520 1,610,856,000
11/05/2020 7,800 0.50 6.41 7,300 7,900 7,300 433,140 3,378,492,000
10/05/2020 7,400 0.30 4.05 7,100 7,500 7,100 844,400 6,248,560,000
08/05/2020 7,400 0.30 4.05 7,100 7,500 7,100 844,400 6,248,560,000
07/05/2020 7,100 0.10 1.41 7,000 7,200 7,000 208,250 1,478,575,000
06/05/2020 7,100 0.10 1.41 7,000 7,100 6,900 134,730 956,583,000
05/05/2020 7,100 0.00 ■■ 0.00 7,100 7,200 6,900 67,780 481,238,000
04/05/2020 7,100 0.10 1.41 7,000 7,200 6,900 250,140 1,775,994,000
01/05/2020 7,000 0.10 1.43 6,900 7,100 6,900 174,920 1,224,440,000
30/04/2020 7,000 0.10 1.43 6,900 7,100 6,900 174,920 1,224,440,000
29/04/2020 7,000 0.10 1.43 6,900 7,100 6,900 174,920 1,224,440,000
28/04/2020 7,000 0.20 2.86 6,800 7,100 6,700 184,810 1,293,670,000
27/04/2020 6,900 0.00 ■■ 0.00 6,900 7,000 6,700 309,670 2,136,723,000
26/04/2020 6,900 -0.10 -1.45 7,000 7,000 6,800 187,790 1,295,751,000
24/04/2020 6,900 -0.10 -1.45 7,000 7,000 6,800 187,790 1,295,751,000
23/04/2020 7,000 0.10 1.43 6,900 7,200 6,900 201,080 1,407,560,000
22/04/2020 6,900 0.10 1.45 6,800 7,100 6,600 289,870 2,000,103,000
21/04/2020 6,700 -0.40 -5.97 7,100 7,100 6,500 437,780 2,933,126,000
20/04/2020 7,100 -0.20 -2.82 7,300 7,300 6,900 359,570 2,552,947,000
19/04/2020 7,300 0.10 1.37 7,200 7,400 7,100 262,350 1,915,155,000
17/04/2020 7,300 0.10 1.37 7,200 7,400 7,100 262,350 1,915,155,000
16/04/2020 7,200 0.30 4.17 6,900 7,400 7,000 438,490 3,157,128,000
15/04/2020 7,100 0.60 8.45 6,500 7,300 6,400 528,250 3,750,575,000
14/04/2020 6,500 0.00 ■■ 0.00 6,500 6,600 6,300 175,500 1,140,750,000
13/04/2020 6,600 0.20 3.03 6,400 6,700 6,300 277,480 1,831,368,000
12/04/2020 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 162,580 1,056,770,000
10/04/2020 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 162,580 1,056,770,000
09/04/2020 6,500 0.30 4.62 6,200 6,700 6,300 453,790 2,949,635,000
08/04/2020 6,300 -0.10 -1.59 6,400 6,400 6,100 226,200 1,425,060,000
07/04/2020 6,400 0.00 ■■ 0.00 6,400 6,700 6,300 160,420 1,026,688,000
06/04/2020 6,500 0.50 7.69 6,000 6,600 6,100 406,870 2,644,655,000
05/04/2020 6,000 0.00 ■■ 0.00 6,000 6,200 5,900 315,410 1,892,460,000
03/04/2020 6,000 0.00 ■■ 0.00 6,000 6,200 5,900 315,410 1,892,460,000
02/04/2020 6,100 0.50 8.20 5,600 6,200 5,500 381,330 2,326,113,000
01/04/2020 6,100 0.50 8.20 5,600 6,200 5,500 381,330 2,326,113,000
31/03/2020 5,600 0.00 ■■ 0.00 5,600 5,900 5,400 224,050 1,254,680,000
30/03/2020 5,600 -0.50 -8.93 6,100 6,000 5,300 233,370 1,306,872,000
29/03/2020 6,000 -0.10 -1.67 6,100 6,200 6,000 212,140 1,272,840,000
27/03/2020 6,000 -0.10 -1.67 6,100 6,200 6,000 212,140 1,272,840,000
26/03/2020 6,000 -0.30 -5.00 6,300 6,400 5,900 256,380 1,538,280,000
25/03/2020 6,400 0.30 4.69 6,100 6,500 6,200 311,520 1,993,728,000
24/03/2020 6,100 0.20 3.28 5,900 6,200 5,700 258,970 1,579,717,000
23/03/2020 5,900 -0.80 -13.56 6,700 6,700 5,700 812,940 4,796,346,000
22/03/2020 6,800 0.00 ■■ 0.00 6,800 6,900 6,600 123,000 836,400,000
20/03/2020 6,800 0.00 ■■ 0.00 6,800 6,900 6,600 123,000 836,400,000
19/03/2020 6,800 -0.10 -1.47 6,900 7,000 6,700 152,170 1,034,756,000
18/03/2020 6,900 0.10 1.45 6,800 7,100 6,800 320,770 2,213,313,000
17/03/2020 7,000 0.10 1.43 6,900 7,100 6,600 178,420 1,248,940,000
16/03/2020 6,900 0.00 ■■ 0.00 6,900 7,200 6,800 2,630,200 18,148,380,000
13/03/2020 7,100 0.00 ■■ 0.00 7,100 7,200 6,600 4,100,000 29,110,000,000
12/03/2020 7,200 -0.40 -5.56 7,600 7,400 7,000 3,954,600 28,473,120,000
11/03/2020 7,500 0.10 1.33 7,400 7,900 7,200 3,314,800 24,861,000,000
10/03/2020 7,600 0.30 3.95 7,300 7,800 6,500 424,640 3,227,264,000
09/03/2020 7,200 -1.20 -16.67 8,400 8,200 7,200 601,280 4,329,216,000
06/03/2020 8,500 -0.30 -3.53 8,800 8,800 8,100 313,530 2,665,005,000
05/03/2020 8,700 -0.60 -6.90 9,300 9,100 8,500 5,782,600 50,308,620,000
04/03/2020 9,000 0.30 3.33 8,700 9,900 8,800 717,330 6,455,970,000
03/03/2020 8,700 1.10 12.64 7,600 8,700 7,900 368,230 3,203,601,000
02/03/2020 7,900 1.00 12.66 6,900 7,900 6,900 820,790 6,484,241,000
28/02/2020 7,100 0.10 1.41 7,000 7,100 6,800 330,660 2,347,686,000
27/02/2020 7,100 0.30 4.23 6,800 7,100 6,800 98,570 699,847,000
26/02/2020 6,900 0.20 2.90 6,700 6,900 6,700 54,220 374,118,000
25/02/2020 6,700 -0.10 -1.49 6,800 6,800 6,600 1,763,600 11,816,120,000
24/02/2020 6,700 -0.30 -4.48 7,000 7,000 6,600 190,440 1,275,948,000
21/02/2020 7,000 0.00 ■■ 0.00 7,000 7,100 6,800 1,203,500 8,424,500,000
20/02/2020 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 182,070 1,292,697,000
19/02/2020 7,100 -0.10 -1.41 7,200 7,200 7,100 37,200 264,120,000
18/02/2020 7,200 -0.10 -1.39 7,300 7,400 7,100 131,740 948,528,000
17/02/2020 7,400 0.20 2.70 7,200 7,500 7,200 1,339,900 9,915,260,000
15/02/2020 7,400 0.40 5.41 7,000 7,500 6,900 278,040 2,057,496,000
14/02/2020 7,400 0.40 5.41 7,000 7,500 6,900 278,040 2,057,496,000
13/02/2020 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 141,010 987,070,000
12/02/2020 7,000 -0.10 -1.43 7,100 7,100 7,000 123,170 862,190,000
11/02/2020 7,100 0.10 1.41 7,000 7,200 7,000 77,850 552,735,000
10/02/2020 7,000 -0.10 -1.43 7,100 7,200 7,000 52,250 365,750,000
09/02/2020 7,200 0.10 1.39 7,100 7,200 6,900 148,630 1,070,136,000
07/02/2020 7,200 0.10 1.39 7,100 7,200 6,900 148,630 1,070,136,000
06/02/2020 7,100 0.00 ■■ 0.00 7,100 7,300 6,900 152,530 1,082,963,000
05/02/2020 7,000 0.30 4.29 6,700 7,500 6,900 221,950 1,553,650,000
04/02/2020 7,500 0.50 6.67 7,000 7,500 7,200 78,310 587,325,000
03/02/2020 7,200 -0.30 -4.17 7,500 7,400 6,900 216,910 1,561,752,000
02/02/2020 7,400 -0.30 -4.05 7,700 7,700 7,300 169,750 1,256,150,000
31/01/2020 7,400 -0.30 -4.05 7,700 7,700 7,300 169,750 1,256,150,000
30/01/2020 7,600 -0.30 -3.95 7,900 8,000 7,600 109,670 833,492,000
29/01/2020 8,000 0.10 1.25 7,900 8,000 7,800 41,020 328,160,000
28/01/2020 8,000 0.10 1.25 7,900 8,000 7,800 41,020 328,160,000
27/01/2020 8,000 0.10 1.25 7,900 8,000 7,800 41,020 328,160,000
26/01/2020 8,000 0.10 1.25 7,900 8,000 7,800 41,020 328,160,000
24/01/2020 8,000 0.10 1.25 7,900 8,000 7,800 41,020 328,160,000
23/01/2020 8,000 0.10 1.25 7,900 8,000 7,800 41,020 328,160,000
22/01/2020 8,000 0.10 1.25 7,900 8,000 7,800 41,020 328,160,000
21/01/2020 7,800 0.10 1.28 7,700 7,900 7,800 549,100 4,282,980,000
20/01/2020 7,800 0.10 1.28 7,700 7,900 7,600 743,900 5,802,420,000
17/01/2020 7,700 0.10 1.30 7,600 7,800 7,600 636,100 4,897,970,000
16/01/2020 7,700 0.10 1.30 7,600 7,700 7,500 493,100 3,796,870,000
15/01/2020 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 566,600 4,306,160,000
14/01/2020 7,700 0.10 1.30 7,600 7,700 7,600 102,000 785,400,000
13/01/2020 7,600 0.00 ■■ 0.00 7,600 7,700 7,600 19,810 150,556,000
10/01/2020 7,700 0.30 3.90 7,400 7,700 7,400 49,520 381,304,000
09/01/2020 7,400 0.10 1.35 7,300 7,500 7,300 31,040 229,696,000
08/01/2020 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 196,900 1,457,060,000
07/01/2020 7,400 -0.10 -1.35 7,500 7,500 7,300 14,480 107,152,000
06/01/2020 7,400 -0.10 -1.35 7,500 7,500 7,400 11,850 87,690,000
03/01/2020 7,600 0.10 1.32 7,500 7,600 7,500 7,920 60,192,000
02/01/2020 7,600 -0.40 -5.26 8,000 7,800 7,400 41,610 316,236,000
31/12/2019 7,700 -0.20 -2.60 7,900 8,300 7,600 848,100 6,530,370,000
30/12/2019 7,600 -0.10 -1.32 7,700 8,300 7,600 67,250 511,100,000
27/12/2019 7,500 0.20 2.67 7,300 8,200 7,400 675,000 5,062,500,000
26/12/2019 7,300 -0.10 -1.37 7,400 7,400 7,300 36,500 266,450,000
25/12/2019 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 17,820 130,086,000
24/12/2019 7,300 -0.10 -1.37 7,400 7,400 7,200 48,070 350,911,000
23/12/2019 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 50,530 373,922,000
20/12/2019 7,400 0.10 1.35 7,300 7,400 7,200 33,370 246,938,000
19/12/2019 7,200 -0.10 -1.39 7,300 7,300 7,200 21,320 153,504,000
18/12/2019 7,200 -0.10 -1.39 7,300 7,400 7,200 7,040 50,688,000
17/12/2019 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 32,960 240,608,000
16/12/2019 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 648,200 4,796,680,000
13/12/2019 7,500 0.10 1.33 7,400 7,500 7,400 286,800 2,151,000,000
12/12/2019 7,400 0.10 1.35 7,300 7,400 7,300 12,070 89,318,000
11/12/2019 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 10,780 78,694,000
10/12/2019 7,300 -0.10 -1.37 7,400 7,400 7,300 18,420 134,466,000
09/12/2019 7,300 -0.10 -1.37 7,400 7,400 7,300 100,800 735,840,000
06/12/2019 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 14,910 110,334,000
05/12/2019 7,400 0.10 1.35 7,300 7,500 7,300 18,810 139,194,000
04/12/2019 7,400 0.10 1.35 7,300 7,500 7,300 383,300 2,836,420,000
03/12/2019 7,400 -0.10 -1.35 7,500 7,500 7,200 65,630 485,662,000
02/12/2019 7,500 -0.10 -1.33 7,600 7,700 7,400 194,200 1,456,500,000
29/11/2019 7,700 0.10 1.30 7,600 7,700 7,500 129,700 998,690,000
28/11/2019 7,700 0.10 1.30 7,600 7,700 7,500 386,300 2,974,510,000
27/11/2019 7,700 0.10 1.30 7,600 7,700 7,600 221,000 1,701,700,000
26/11/2019 7,700 0.10 1.30 7,600 7,700 7,600 80,000 616,000,000
25/11/2019 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 9,510 73,227,000
22/11/2019 7,700 -0.10 -1.30 7,800 7,700 7,600 294,700 2,269,190,000
21/11/2019 7,800 -0.10 -1.28 7,900 7,900 7,700 194,800 1,519,440,000
20/11/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 55,160 441,280,000
19/11/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 34,330 274,640,000
18/11/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 54,810 438,480,000
15/11/2019 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 29,480 238,788,000
14/11/2019 8,000 0.00 ■■ 0.00 8,000 8,200 8,000 449,700 3,597,600,000
13/11/2019 8,000 0.10 1.25 7,900 8,200 7,900 461,600 3,692,800,000
12/11/2019 8,100 0.40 4.94 7,700 8,100 7,600 2,333,700 18,902,970,000
11/11/2019 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 96,250 741,125,000
08/11/2019 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 36,270 279,279,000
07/11/2019 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 148,000 1,139,600,000
06/11/2019 7,700 0.10 1.30 7,600 7,800 7,500 131,270 1,010,779,000
05/11/2019 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 565,800 4,300,080,000
04/11/2019 7,700 0.10 1.30 7,600 7,700 7,500 490,700 3,778,390,000
01/11/2019 7,500 -0.10 -1.33 7,600 7,600 7,500 51,390 385,425,000
31/10/2019 7,600 0.10 1.32 7,500 7,700 7,500 476,500 3,621,400,000
30/10/2019 7,600 0.10 1.32 7,500 7,600 7,400 480,000 3,648,000,000
29/10/2019 7,500 0.10 1.33 7,400 7,600 7,400 71,300 534,750,000
28/10/2019 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 218,400 1,616,160,000
25/10/2019 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 302,700 2,239,980,000
24/10/2019 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 62,720 464,128,000
23/10/2019 7,400 -0.10 -1.35 7,500 7,500 7,400 69,030 510,822,000
22/10/2019 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 52,470 393,525,000
21/10/2019 7,500 -0.10 -1.33 7,600 7,700 7,400 49,190 368,925,000
18/10/2019 7,700 0.00 ■■ 0.00 7,700 7,800 7,500 51,560 397,012,000
17/10/2019 7,700 0.20 2.60 7,500 7,900 7,600 2,272,700 17,499,790,000
16/10/2019 7,500 -0.10 -1.33 7,600 7,700 7,500 23,520 176,400,000
15/10/2019 7,700 0.00 ■■ 0.00 7,700 7,800 7,500 47,820 368,214,000
14/10/2019 7,700 0.20 2.60 7,500 7,800 7,500 61,750 475,475,000
11/10/2019 7,700 0.40 5.19 7,300 7,700 7,300 1,229,000 9,463,300,000
10/10/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 15,980 116,654,000
09/10/2019 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 293,200 2,140,360,000
08/10/2019 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 45,960 335,508,000
07/10/2019 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 23,760 173,448,000
04/10/2019 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 33,890 247,397,000
03/10/2019 7,300 -0.10 -1.37 7,400 7,400 7,200 638,500 4,661,050,000
02/10/2019 7,400 -0.10 -1.35 7,500 7,600 7,300 137,630 1,018,462,000
01/10/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,400 136,650 1,038,540,000
30/09/2019 7,500 -0.10 -1.33 7,600 7,600 7,500 28,610 214,575,000
27/09/2019 7,600 0.10 1.32 7,500 7,700 7,500 72,980 554,648,000
26/09/2019 7,600 0.10 1.32 7,500 7,600 7,500 330,600 2,512,560,000
25/09/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 15,230 114,225,000
24/09/2019 7,500 -0.10 -1.33 7,600 7,600 7,500 42,510 318,825,000
23/09/2019 7,600 -0.10 -1.32 7,700 7,700 7,500 12,750 96,900,000
20/09/2019 7,700 0.10 1.30 7,600 7,800 7,600 30,000 231,000,000
19/09/2019 7,700 0.10 1.30 7,600 7,700 7,500 20,910 161,007,000
18/09/2019 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 189,200 1,437,920,000
17/09/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 7,270 55,252,000
16/09/2019 7,600 0.10 1.32 7,500 7,700 7,500 24,750 188,100,000
13/09/2019 7,600 0.20 2.63 7,400 7,600 7,400 22,170 168,492,000
12/09/2019 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 126,400 935,360,000
11/09/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 11,330 84,975,000
10/09/2019 7,400 -0.10 -1.35 7,500 7,600 7,400 30,270 223,998,000
09/09/2019 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 14,230 106,725,000
06/09/2019 7,500 -0.10 -1.33 7,600 7,600 7,400 342,900 2,571,750,000
05/09/2019 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 25,220 191,672,000
04/09/2019 7,700 0.10 1.30 7,600 7,700 7,500 35,730 275,121,000
03/09/2019 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 30,970 238,469,000
30/08/2019 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 15,470 119,119,000
29/08/2019 7,700 0.00 ■■ 0.00 7,700 7,800 7,500 85,210 656,117,000
28/08/2019 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 16,370 126,049,000
27/08/2019 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 50,150 386,155,000
26/08/2019 7,700 -0.10 -1.30 7,800 7,800 7,700 28,850 222,145,000
23/08/2019 7,800 0.10 1.28 7,700 7,800 7,700 56,100 437,580,000
22/08/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 21,830 170,274,000
21/08/2019 7,800 0.10 1.28 7,700 7,800 7,700 35,760 278,928,000
20/08/2019 7,800 0.10 1.28 7,700 7,800 7,700 73,320 571,896,000
19/08/2019 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 28,100 216,370,000
16/08/2019 7,800 0.10 1.28 7,700 7,800 7,700 33,760 263,328,000
15/08/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,500 46,550 363,090,000
14/08/2019 7,800 0.00 ■■ 0.00 7,800 7,900 7,000 24,960 194,688,000
13/08/2019 7,800 -0.10 -1.28 7,900 7,900 7,800 29,160 227,448,000
12/08/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 3,170 25,043,000
09/08/2019 7,800 -0.10 -1.28 7,900 7,900 7,800 32,870 256,386,000
08/08/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 31,430 248,297,000
07/08/2019 8,000 0.20 2.50 7,800 8,000 7,800 30,730 245,840,000
06/08/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 42,330 334,407,000
05/08/2019 7,900 -0.10 -1.27 8,000 8,100 7,900 61,700 487,430,000
02/08/2019 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 41,650 333,200,000
01/08/2019 8,000 -0.10 -1.25 8,100 8,100 8,000 29,510 236,080,000
31/07/2019 8,200 0.10 1.22 8,100 8,200 8,000 28,590 234,438,000
30/07/2019 8,000 -0.10 -1.25 8,100 8,200 8,000 25,210 201,680,000
29/07/2019 8,100 0.00 ■■ 0.00 8,100 8,300 8,100 35,090 284,229,000
26/07/2019 8,100 -0.20 -2.47 8,300 8,300 8,100 72,880 590,328,000
25/07/2019 8,300 -0.10 -1.20 8,400 8,400 8,200 61,190 507,877,000
24/07/2019 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 51,250 430,500,000
23/07/2019 8,400 0.50 5.95 7,900 8,700 7,900 190,360 1,599,024,000
22/07/2019 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 49,880 394,052,000
19/07/2019 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 103,490 817,571,000
18/07/2019 7,800 -0.10 -1.28 7,900 8,000 7,800 23,080 180,024,000
17/07/2019 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 74,480 588,392,000
16/07/2019 7,900 -0.10 -1.27 8,000 8,000 7,900 99,290 784,391,000
15/07/2019 8,000 -0.10 -1.25 8,100 8,100 7,900 51,100 408,800,000
12/07/2019 8,100 0.10 1.23 8,000 8,200 8,000 33,500 271,350,000
11/07/2019 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 17,460 139,680,000
10/07/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 41,770 334,160,000
09/07/2019 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 33,290 266,320,000
08/07/2019 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 38,360 306,880,000
05/07/2019 8,000 0.10 1.25 7,900 8,000 7,900 39,700 317,600,000
04/07/2019 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 15,870 125,373,000
03/07/2019 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 19,920 157,368,000
02/07/2019 8,100 0.30 3.70 7,800 8,100 7,800 75,020 607,662,000
01/07/2019 7,900 0.10 1.27 7,800 7,900 7,800 13,960 110,284,000
28/06/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 21,030 164,034,000
27/06/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 38,570 300,846,000
26/06/2019 7,800 -0.10 -1.28 7,900 7,900 7,800 11,200 87,360,000
25/06/2019 7,800 -0.10 -1.28 7,900 7,900 7,800 21,350 166,530,000
24/06/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 56,830 448,957,000
21/06/2019 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 39,460 311,734,000
20/06/2019 7,900 0.10 1.27 7,800 7,900 7,800 52,670 416,093,000
19/06/2019 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 18,960 147,888,000
18/06/2019 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 47,080 367,224,000
17/06/2019 7,900 0.10 1.27 7,800 7,900 7,800 42,000 331,800,000
16/06/2019 7,900 0.10 1.27 7,800 7,900 7,800 57,030 450,537,000
14/06/2019 7,900 0.10 1.27 7,800 7,900 7,800 57,030 450,537,000
13/06/2019 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 49,330 384,774,000
11/06/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 20,300 160,370,000
10/06/2019 7,900 0.10 1.27 7,800 7,900 7,800 7,230 57,117,000
09/06/2019 7,900 0.10 1.27 7,800 7,900 7,800 17,900 141,410,000
07/06/2019 7,900 0.10 1.27 7,800 7,900 7,800 17,900 141,410,000
06/06/2019 7,800 -0.10 -1.28 7,900 8,000 7,800 47,780 372,684,000
05/06/2019 8,000 0.20 2.50 7,800 8,000 7,800 23,130 185,040,000
04/06/2019 7,900 0.10 1.27 7,800 7,900 7,700 31,880 251,852,000
03/06/2019 7,800 -0.20 -2.56 8,000 7,900 7,800 70,200 547,560,000
02/06/2019 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 25,260 202,080,000
31/05/2019 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 25,260 202,080,000
30/05/2019 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 70,880 567,040,000
29/05/2019 8,000 -0.10 -1.25 8,100 8,100 7,900 87,760 702,080,000
28/05/2019 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 70,690 572,589,000
27/05/2019 8,100 -0.10 -1.23 8,200 8,200 8,000 66,030 534,843,000
26/05/2019 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 39,730 325,786,000
24/05/2019 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 39,730 325,786,000
23/05/2019 8,200 -0.10 -1.22 8,300 8,300 8,200 83,230 682,486,000
22/05/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 57,040 473,432,000
21/05/2019 8,200 -0.10 -1.22 8,300 8,400 8,200 88,650 726,930,000
20/05/2019 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 108,930 904,119,000
19/05/2019 8,200 -0.10 -1.22 8,300 8,400 8,200 40,470 331,854,000
17/05/2019 8,200 -0.10 -1.22 8,300 8,400 8,200 40,470 331,854,000
16/05/2019 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 30,510 253,233,000
15/05/2019 8,300 0.10 1.20 8,200 8,400 8,200 67,540 560,582,000
14/05/2019 8,200 -0.10 -1.22 8,300 8,400 8,200 64,500 528,900,000
13/05/2019 8,400 0.20 2.38 8,200 8,400 8,200 60,950 511,980,000
12/05/2019 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 35,720 292,904,000
10/05/2019 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 35,720 292,904,000
09/05/2019 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 50,170 411,394,000
08/05/2019 8,200 -0.20 -2.44 8,400 8,300 8,100 49,050 402,210,000
07/05/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 35,870 301,308,000
06/05/2019 8,200 -0.50 -6.10 8,700 8,700 8,200 241,520 1,980,464,000
05/05/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 110,280 959,436,000
03/05/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 110,280 959,436,000
02/05/2019 8,800 0.00 ■■ 0.00 8,800 8,800 8,600 32,360 284,768,000
01/05/2019 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 49,410 434,808,000
30/04/2019 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 49,410 434,808,000
29/04/2019 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 49,410 434,808,000
28/04/2019 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 49,410 434,808,000
26/04/2019 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 49,410 434,808,000
25/04/2019 8,800 0.00 ■■ 0.00 8,800 9,000 8,700 93,140 819,632,000
24/04/2019 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 41,570 365,816,000
23/04/2019 8,800 0.10 1.14 8,700 8,900 8,700 46,240 406,912,000
22/04/2019 8,600 -0.20 -2.33 8,800 8,800 8,600 64,750 556,850,000
21/04/2019 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 17,840 156,992,000
19/04/2019 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 17,840 156,992,000
18/04/2019 8,700 -0.20 -2.30 8,900 8,900 8,700 29,680 258,216,000
17/04/2019 8,800 0.00 ■■ 0.00 8,800 9,000 8,800 33,270 292,776,000
16/04/2019 8,800 -0.10 -1.14 8,900 8,900 8,700 56,230 494,824,000
15/04/2019 8,900 -0.10 -1.12 9,000 9,000 8,800 48,720 433,608,000
14/04/2019 8,900 -0.10 -1.12 9,000 9,000 8,800 48,720 433,608,000
12/04/2019 8,900 -0.10 -1.12 9,000 9,000 8,800 48,720 433,608,000
11/04/2019 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 23,800 214,200,000
10/04/2019 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 60,200 547,820,000
09/04/2019 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 54,810 498,771,000
08/04/2019 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 27,850 253,435,000
07/04/2019 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 20,920 190,372,000
05/04/2019 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 20,920 190,372,000
04/04/2019 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 40,810 371,371,000
03/04/2019 9,200 0.10 1.09 9,100 9,200 9,100 20,780 191,176,000
02/04/2019 9,100 -0.10 -1.10 9,200 9,200 9,100 30,060 273,546,000
01/04/2019 9,200 0.10 1.09 9,100 9,200 9,100 18,570 170,844,000
29/03/2019 9,200 0.10 1.09 9,100 9,200 9,100 32,720 301,024,000
28/03/2019 9,200 0.10 1.09 9,100 9,200 9,100 22,130 203,596,000
27/03/2019 9,100 0.00 ■■ 0.00 9,100 9,200 9,100 19,900 181,090,000
26/03/2019 9,100 0.00 ■■ 0.00 9,100 9,200 9,100 44,100 401,310,000
25/03/2019 9,000 -0.20 -2.22 9,200 9,200 9,000 88,990 800,910,000
22/03/2019 9,200 -0.10 -1.09 9,300 9,300 9,100 50,380 463,496,000
21/03/2019 9,200 -0.10 -1.09 9,300 9,400 9,200 68,900 633,880,000
20/03/2019 9,300 -0.20 -2.15 9,500 9,500 9,200 122,230 1,136,739,000
19/03/2019 9,500 -0.10 -1.05 9,600 9,700 9,400 90,670 861,365,000
18/03/2019 9,700 0.20 2.06 9,500 9,700 9,500 64,990 630,403,000
15/03/2019 9,600 0.10 1.04 9,500 9,600 9,400 98,370 944,352,000
14/03/2019 9,500 0.10 1.05 9,400 9,600 9,400 107,270 1,019,065,000
13/03/2019 9,400 0.20 2.13 9,200 9,500 9,300 148,450 1,395,430,000
12/03/2019 9,300 0.10 1.08 9,200 9,400 9,200 100,390 933,627,000
11/03/2019 9,100 -0.20 -2.20 9,300 9,300 9,100 38,420 349,622,000
08/03/2019 9,200 -0.10 -1.09 9,300 9,400 9,100 166,790 1,534,468,000
07/03/2019 9,300 0.20 2.15 9,100 9,400 9,100 178,240 1,657,632,000
06/03/2019 9,200 0.00 ■■ 0.00 9,200 9,200 9,100 49,750 457,700,000
05/03/2019 9,200 0.10 1.09 9,100 9,300 9,100 139,700 1,285,240,000
04/03/2019 9,100 0.10 1.10 9,000 9,200 9,000 44,060 400,946,000
01/03/2019 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 52,060 468,540,000
28/02/2019 9,000 -0.10 -1.11 9,100 9,100 8,900 141,580 1,274,220,000
27/02/2019 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 39,920 363,272,000
26/02/2019 9,000 -0.20 -2.22 9,200 9,200 9,000 85,230 767,070,000
25/02/2019 9,200 0.10 1.09 9,100 9,300 9,100 88,930 818,156,000
22/02/2019 9,100 -0.10 -1.10 9,200 9,200 9,000 58,050 528,255,000
21/02/2019 9,100 0.10 1.10 9,000 9,300 9,100 115,300 1,049,230,000
20/02/2019 9,200 0.40 4.35 8,800 9,300 8,800 213,380 1,963,096,000
19/02/2019 8,800 -0.10 -1.14 8,900 8,900 8,700 149,010 1,311,288,000
18/02/2019 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 96,760 861,164,000
15/02/2019 8,800 -0.10 -1.14 8,900 9,000 8,800 92,530 814,264,000
14/02/2019 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 35,480 319,320,000
13/02/2019 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 78,580 707,220,000
12/02/2019 9,100 0.30 3.30 8,800 9,100 8,800 113,750 1,035,125,000
11/02/2019 8,900 0.30 3.37 8,600 8,900 8,600 26,600 236,740,000
01/02/2019 8,600 -0.10 -1.16 8,700 8,800 8,600 41,350 355,610,000
31/01/2019 8,600 -0.10 -1.16 8,700 8,800 8,600 64,610 555,646,000
30/01/2019 8,600 0.10 1.16 8,500 9,700 8,600 23,050 198,230,000
29/01/2019 8,600 0.10 1.16 8,500 8,600 8,400 30,100 258,860,000
28/01/2019 8,500 -0.10 -1.18 8,600 8,600 8,500 37,480 318,580,000
25/01/2019 8,600 0.00 ■■ 0.00 8,600 8,700 8,500 73,240 629,864,000
24/01/2019 8,600 0.10 1.16 8,500 8,700 8,500 75,680,000 650,848,000,000
23/01/2019 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 40,450,000 347,870,000,000
22/01/2019 8,600 0.10 1.16 8,500 8,700 8,500 48,950,000 420,970,000,000
21/01/2019 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 10,690,000 90,865,000,000
19/01/2019 8,500 -0.10 -1.18 8,600 8,600 8,400 21,540,000 183,090,000,000
02/01/2019 9,100 -0.40 -4.40 9,500 9,400 9,100 381,700 3,473,470,000
28/12/2018 9,200 0.10 1.09 9,100 10,000 9,100 1,064,400 9,792,480,000
27/12/2018 9,200 0.30 3.26 8,900 9,400 9,000 1,014,400 9,332,480,000
26/12/2018 9,500 0.40 4.21 9,100 9,500 9,100 1,024,800 9,735,600,000
25/12/2018 9,200 -0.20 -2.17 9,400 9,300 9,000 998,500 9,186,200,000
24/12/2018 9,300 -0.10 -1.08 9,400 9,500 9,300 453,600 4,218,480,000
21/12/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,400 300,000 2,850,000,000
20/12/2018 9,500 0.00 ■■ 0.00 9,500 9,700 9,400 301,800 2,867,100,000
19/12/2018 9,500 0.00 ■■ 0.00 9,500 9,700 9,400 363,600 3,454,200,000
18/12/2018 9,500 -0.20 -2.11 9,700 9,600 9,400 1,148,700 10,912,650,000
17/12/2018 9,600 -0.10 -1.04 9,700 9,900 9,500 796,100 7,642,560,000
14/12/2018 9,700 0.00 ■■ 0.00 9,700 9,900 9,600 729,000 7,071,300,000
13/12/2018 9,700 -0.10 -1.03 9,800 9,900 9,600 743,800 7,214,860,000
12/12/2018 9,900 0.00 ■■ 0.00 9,900 10,000 9,700 802,600 7,945,740,000
11/12/2018 9,800 -0.10 -1.02 9,900 10,000 9,700 778,200 7,626,360,000
10/12/2018 9,900 -0.10 -1.01 10,000 10,000 9,900 642,100 6,356,790,000
07/12/2018 10,000 0.10 1.00 9,900 10,100 9,900 1,785,300 17,853,000,000
06/12/2018 9,900 0.10 1.01 9,800 10,000 9,800 1,391,400 13,774,860,000
05/12/2018 9,800 0.00 ■■ 0.00 9,800 9,900 9,600 1,044,700 10,238,060,000
04/12/2018 9,900 0.20 2.02 9,700 9,900 9,700 1,496,000 14,810,400,000
03/12/2018 9,700 0.30 3.09 9,400 9,800 9,400 1,956,200 18,975,140,000
30/11/2018 9,400 0.00 ■■ 0.00 9,400 9,500 9,300 558,300 5,248,020,000
29/11/2018 9,400 0.10 1.06 9,300 9,500 9,300 1,077,100 10,124,740,000
28/11/2018 9,300 0.00 ■■ 0.00 9,300 9,400 9,200 727,400 6,764,820,000
27/11/2018 9,200 -0.20 -2.17 9,400 9,400 9,200 874,500 8,045,400,000
26/11/2018 9,400 -0.10 -1.06 9,500 9,500 9,300 661,000 6,213,400,000
23/11/2018 9,500 0.10 1.05 9,400 9,600 9,400 827,500 7,861,250,000
22/11/2018 9,500 0.40 4.21 9,100 9,600 9,100 2,655,600 25,228,200,000
21/11/2018 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 325,500 2,962,050,000
20/11/2018 9,200 0.10 1.09 9,100 9,200 9,100 446,700 4,109,640,000
19/11/2018 9,200 0.20 2.17 9,000 9,200 9,000 429,800 3,954,160,000
16/11/2018 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 475,800 4,282,200,000
15/11/2018 9,000 0.10 1.11 8,900 9,000 8,900 553,300 4,979,700,000
14/11/2018 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 527,500 4,747,500,000
13/11/2018 8,900 -0.20 -2.25 9,100 9,100 8,900 1,102,800 9,814,920,000
12/11/2018 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 555,900 5,114,280,000
09/11/2018 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 346,100 3,184,120,000
08/11/2018 9,300 0.10 1.08 9,200 9,300 9,100 542,000 5,040,600,000
07/11/2018 9,200 0.00 ■■ 0.00 9,200 9,200 9,100 461,800 4,248,560,000
06/11/2018 9,200 0.00 ■■ 0.00 9,200 9,300 9,200 424,500 3,905,400,000
05/11/2018 9,200 0.00 ■■ 0.00 9,200 9,300 9,200 399,200 3,672,640,000
02/11/2018 9,200 0.00 ■■ 0.00 9,200 9,300 9,200 765,300 7,040,760,000
01/11/2018 9,200 -0.10 -1.09 9,300 9,400 9,100 821,600 7,558,720,000
31/10/2018 9,400 0.20 2.13 9,200 9,400 9,200 934,100 8,780,540,000
30/10/2018 9,100 -0.10 -1.10 9,200 9,200 9,100 800,200 7,281,820,000
29/10/2018 9,200 -0.10 -1.09 9,300 9,300 9,100 970,800 8,931,360,000
26/10/2018 9,300 0.20 2.15 9,100 9,400 9,100 1,115,200 10,371,360,000
25/10/2018 9,100 -0.10 -1.10 9,200 9,200 8,900 1,386,300 12,615,330,000
24/10/2018 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 561,800 5,168,560,000
23/10/2018 9,300 -0.20 -2.15 9,500 9,400 9,100 1,495,900 13,911,870,000
22/10/2018 9,400 -0.10 -1.06 9,500 9,600 9,400 420,500 3,952,700,000
19/10/2018 9,500 -0.10 -1.05 9,600 9,600 9,400 591,500 5,619,250,000
18/10/2018 9,500 -0.30 -3.16 9,800 9,800 9,500 625,800 5,945,100,000
17/10/2018 9,700 0.10 1.03 9,600 9,900 9,600 839,600 8,144,120,000
16/10/2018 9,700 0.10 1.03 9,600 9,700 9,500 796,800 7,728,960,000
15/10/2018 9,500 0.10 1.05 9,400 9,800 9,400 2,109,900 20,044,050,000
12/10/2018 9,600 0.20 2.08 9,400 9,600 9,100 1,839,300 17,657,280,000
11/10/2018 9,300 -0.70 -7.53 10,000 9,800 9,100 5,330,800 49,576,440,000
10/10/2018 10,000 -0.20 -2.00 10,200 10,200 9,900 1,511,200 15,112,000,000
09/10/2018 10,200 0.00 ■■ 0.00 10,200 10,300 10,100 1,316,700 13,430,340,000
08/10/2018 10,300 -0.10 -0.97 10,400 10,400 10,100 1,142,100 11,763,630,000
05/10/2018 10,400 -0.10 -0.96 10,500 10,600 10,300 1,746,800 18,166,720,000
04/10/2018 10,600 0.10 0.94 10,500 10,600 10,400 1,245,900 13,206,540,000
03/10/2018 10,500 -0.10 -0.95 10,600 10,600 10,300 1,330,000 13,965,000,000
02/10/2018 10,600 -0.20 -1.89 10,800 10,700 10,500 1,888,400 20,017,040,000
01/10/2018 10,700 0.30 2.80 10,400 11,000 10,500 4,152,400 44,430,680,000
28/09/2018 10,400 0.20 1.92 10,200 10,700 10,100 3,889,100 40,446,640,000
27/09/2018 10,100 0.00 ■■ 0.00 10,100 10,300 10,100 1,203,700 12,157,370,000
26/09/2018 10,100 0.00 ■■ 0.00 10,100 10,300 9,900 3,173,100 32,048,310,000
25/09/2018 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 1,242,600 12,550,260,000
24/09/2018 10,100 0.00 ■■ 0.00 10,100 10,400 10,000 2,412,700 24,368,270,000
21/09/2018 10,300 0.80 7.77 9,500 10,400 9,500 6,128,700 63,125,610,000
20/09/2018 9,600 0.20 2.08 9,400 9,600 9,400 1,308,900 12,565,440,000
19/09/2018 9,500 0.50 5.26 9,000 9,700 9,000 4,269,300 40,558,350,000
18/09/2018 9,100 0.10 1.10 9,000 9,100 8,900 905,000 8,235,500,000
17/09/2018 9,000 -0.10 -1.11 9,100 9,100 8,900 977,800 8,800,200,000
14/09/2018 9,100 0.10 1.10 9,000 9,100 9,000 1,063,400 9,676,940,000
13/09/2018 9,000 0.00 ■■ 0.00 9,000 9,200 8,600 1,094,600 9,851,400,000
12/09/2018 9,000 0.10 1.11 8,900 9,100 8,900 1,489,300 13,403,700,000
11/09/2018 9,100 0.10 1.10 9,000 9,100 8,900 1,701,200 15,480,920,000
10/09/2018 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 785,000 7,065,000,000
07/09/2018 9,000 -0.10 -1.11 9,100 9,100 8,900 1,825,200 16,426,800,000
06/09/2018 9,100 -0.10 -1.10 9,200 9,200 9,000 573,200 5,216,120,000
05/09/2018 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 1,211,800 11,148,560,000
04/09/2018 9,300 0.00 ■■ 0.00 9,300 9,400 9,200 810,700 7,539,510,000
31/08/2018 9,300 0.00 ■■ 0.00 9,300 9,400 9,200 1,230,700 11,445,510,000
30/08/2018 9,400 0.10 1.06 9,300 9,400 9,200 1,078,300 10,136,020,000
29/08/2018 9,200 -0.20 -2.17 9,400 9,400 9,200 1,117,000 10,276,400,000
28/08/2018 9,300 -0.10 -1.08 9,400 9,400 9,300 1,157,200 10,761,960,000
27/08/2018 9,400 0.00 ■■ 0.00 9,400 9,600 9,300 871,100 8,188,340,000
24/08/2018 9,500 0.10 1.05 9,400 9,500 9,300 815,900 7,751,050,000
23/08/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,300 932,000 8,854,000,000
22/08/2018 9,500 0.20 2.11 9,300 9,500 9,300 1,755,000 16,672,500,000
21/08/2018 9,300 -0.10 -1.08 9,400 9,500 9,300 1,018,300 9,470,190,000
20/08/2018 9,400 0.00 ■■ 0.00 9,400 9,500 9,300 732,100 6,881,740,000
17/08/2018 9,400 0.10 1.06 9,300 9,500 9,300 1,132,600 10,646,440,000
16/08/2018 9,400 -0.10 -1.06 9,500 9,500 9,300 1,876,500 17,639,100,000
15/08/2018 9,400 -0.30 -3.19 9,700 9,700 9,400 2,380,400 22,375,760,000
14/08/2018 9,700 0.10 1.03 9,600 9,800 9,600 1,928,400 18,705,480,000
13/08/2018 9,700 0.20 2.06 9,500 9,800 9,400 2,439,800 23,666,060,000
10/08/2018 9,600 0.10 1.04 9,500 9,600 9,400 2,050,800 19,687,680,000
09/08/2018 9,500 0.10 1.05 9,400 9,600 9,400 2,388,700 22,692,650,000
08/08/2018 9,600 0.30 3.13 9,300 9,600 9,100 3,402,400 32,663,040,000
07/08/2018 9,200 0.00 ■■ 0.00 9,200 9,500 9,100 2,325,700 21,396,440,000
06/08/2018 9,300 -0.10 -1.08 9,400 9,400 9,100 2,397,300 22,294,890,000
03/08/2018 9,400 0.10 1.06 9,300 9,600 9,300 1,139,100 10,707,540,000
02/08/2018 9,500 -0.20 -2.11 9,700 9,700 9,100 4,989,300 47,398,350,000
01/08/2018 9,700 -0.30 -3.09 10,000 10,000 9,500 6,371,100 61,799,670,000
31/07/2018 9,900 -0.10 -1.01 10,000 10,100 9,900 1,412,200 13,980,780,000
30/07/2018 10,100 0.10 0.99 10,000 10,200 9,900 1,475,000 14,897,500,000
27/07/2018 10,000 0.10 1.00 9,900 10,100 9,900 1,027,000 10,270,000,000
26/07/2018 10,000 -0.10 -1.00 10,100 10,100 9,800 1,603,500 16,035,000,000
25/07/2018 10,200 0.40 3.92 9,800 10,300 9,700 2,155,100 21,982,020,000
24/07/2018 9,800 -0.20 -2.04 10,000 10,000 9,600 895,800 8,778,840,000
23/07/2018 9,700 -1.00 -10.31 10,700 10,800 9,400 12,126,300 117,625,110,000
20/07/2018 10,800 0.00 ■■ 0.00 10,800 10,900 10,500 1,223,100 13,209,480,000
19/07/2018 10,800 0.00 ■■ 0.00 10,800 11,000 10,600 1,408,000 15,206,400,000
18/07/2018 11,000 0.50 4.55 10,500 11,000 10,600 1,915,200 21,067,200,000
17/07/2018 10,700 0.20 1.87 10,500 10,800 10,200 1,574,900 16,851,430,000
16/07/2018 10,500 0.30 2.86 10,200 11,700 10,200 1,008,500 10,589,250,000
13/07/2018 10,300 0.20 1.94 10,100 10,400 10,100 822,800 8,474,840,000
12/07/2018 9,900 -0.10 -1.01 10,000 10,300 9,900 740,000 7,326,000,000
11/07/2018 9,900 -0.40 -4.04 10,300 10,300 9,800 1,390,800 13,768,920,000
10/07/2018 10,300 0.00 ■■ 0.00 10,300 10,600 10,200 401,000 4,130,300,000
09/07/2018 10,200 0.10 0.98 10,100 10,700 10,100 1,021,200 10,416,240,000
06/07/2018 10,500 0.40 3.81 10,100 10,500 9,600 1,435,100 15,068,550,000
05/07/2018 9,900 -0.50 -5.05 10,400 11,900 9,800 1,434,800 14,204,520,000
04/07/2018 10,400 -0.30 -2.88 10,700 10,600 10,200 928,300 9,654,320,000
03/07/2018 10,500 -0.50 -4.76 11,000 11,100 10,200 1,651,800 17,343,900,000
02/07/2018 11,000 -0.20 -1.82 11,200 11,300 11,000 406,400 4,470,400,000
29/06/2018 11,200 0.00 ■■ 0.00 11,200 11,300 11,100 660,900 7,402,080,000
28/06/2018 11,200 -0.20 -1.79 11,400 11,400 11,100 827,000 9,262,400,000
27/06/2018 11,400 0.00 ■■ 0.00 11,400 11,500 11,300 626,700 7,144,380,000
26/06/2018 11,500 -0.10 -0.87 11,600 11,500 11,300 457,200 5,257,800,000
25/06/2018 11,600 0.10 0.86 11,500 11,800 11,500 767,200 8,899,520,000
22/06/2018 11,600 0.10 0.86 11,500 11,600 11,300 919,700 10,668,520,000
21/06/2018 11,600 0.00 ■■ 0.00 11,600 11,700 11,400 832,600 9,658,160,000
20/06/2018 11,700 0.40 3.42 11,300 11,800 11,300 936,200 10,953,540,000
19/06/2018 11,400 -0.40 -3.51 11,800 11,700 11,000 2,866,500 32,678,100,000
18/06/2018 11,700 -0.30 -2.56 12,000 12,200 11,600 1,146,400 13,412,880,000
15/06/2018 12,200 0.10 0.82 12,100 12,200 12,000 650,500 7,936,100,000
14/06/2018 12,100 -0.10 -0.83 12,200 12,300 12,000 644,400 7,797,240,000
13/06/2018 12,300 0.10 0.81 12,200 12,300 12,100 598,600 7,362,780,000
12/06/2018 12,200 -0.30 -2.46 12,500 12,700 11,800 2,014,500 24,576,900,000
11/06/2018 12,500 -0.10 -0.80 12,600 12,600 12,400 749,600 9,370,000,000
08/06/2018 12,600 -0.20 -1.59 12,800 12,900 12,500 3,272,600 41,234,760,000
07/06/2018 12,800 0.00 ■■ 0.00 12,800 13,000 12,700 1,633,000 20,902,400,000
06/06/2018 13,000 0.30 2.31 12,700 13,100 12,500 1,846,700 24,007,100,000
05/06/2018 12,800 0.40 3.13 12,400 12,900 12,500 2,291,600 29,332,480,000
04/06/2018 12,600 0.40 3.17 12,200 12,700 12,000 2,164,800 27,276,480,000
01/06/2018 12,200 0.10 0.82 12,100 12,300 12,000 1,601,800 19,541,960,000
31/05/2018 12,200 0.30 2.46 11,900 12,300 11,800 1,537,800 18,761,160,000
30/05/2018 11,800 -0.10 -0.85 11,900 12,100 11,600 1,113,900 13,144,020,000
29/05/2018 12,200 0.70 5.74 11,500 12,400 11,200 3,622,200 44,190,840,000
28/05/2018 11,300 -0.80 -7.08 12,100 12,300 11,000 3,848,200 43,484,660,000
25/05/2018 12,000 -0.10 -0.83 12,100 12,400 12,000 2,048,300 24,579,600,000
24/05/2018 12,100 0.10 0.83 12,000 12,200 11,900 1,422,600 17,213,460,000
23/05/2018 12,200 0.20 1.64 12,000 12,200 11,600 2,065,900 25,203,980,000
22/05/2018 12,000 -0.90 -7.50 12,900 12,800 11,400 4,944,300 59,331,600,000
21/05/2018 12,700 -0.50 -3.94 13,200 13,400 12,600 2,934,000 37,261,800,000
18/05/2018 13,300 -0.50 -3.76 13,800 13,900 12,800 4,555,400 60,586,820,000
17/05/2018 13,700 -0.20 -1.46 13,900 13,900 13,700 986,600 13,516,420,000
16/05/2018 13,900 -0.10 -0.72 14,000 14,100 13,800 817,500 11,363,250,000
15/05/2018 14,000 0.10 0.71 13,900 14,200 13,900 1,035,800 14,501,200,000
14/05/2018 14,100 0.30 2.13 13,800 14,100 13,700 995,800 14,040,780,000
11/05/2018 14,000 0.10 0.71 13,900 14,000 13,600 1,449,700 20,295,800,000
10/05/2018 13,800 -0.40 -2.90 14,200 14,300 13,700 2,022,800 27,914,640,000
09/05/2018 14,300 -0.20 -1.40 14,500 14,400 14,100 2,320,500 33,183,150,000
08/05/2018 14,500 -0.10 -0.69 14,600 14,800 14,300 1,789,700 25,950,650,000
07/05/2018 14,800 0.50 3.38 14,300 14,900 14,200 1,721,400 25,476,720,000
04/05/2018 14,300 0.20 1.40 14,100 14,600 14,100 1,241,100 17,747,730,000
03/05/2018 14,300 -0.40 -2.80 14,700 14,700 13,700 4,513,500 64,543,050,000
02/05/2018 14,600 -0.30 -2.05 14,900 15,100 14,500 1,398,200 20,413,720,000
27/04/2018 15,000 0.30 2.00 14,700 15,100 14,500 2,166,900 32,503,500,000
26/04/2018 14,600 -0.40 -2.74 15,000 15,100 14,300 3,117,100 45,509,660,000
24/04/2018 15,100 -0.30 -1.99 15,400 15,300 14,700 3,122,600 47,151,260,000
23/04/2018 15,000 -1.00 -6.67 16,000 16,300 14,500 4,547,100 68,206,500,000
20/04/2018 16,200 0.20 1.23 16,000 16,300 15,700 2,244,400 36,359,280,000
19/04/2018 15,800 -0.80 -5.06 16,600 16,700 15,800 4,974,700 78,600,260,000
18/04/2018 16,400 -0.10 -0.61 16,500 16,800 16,300 2,001,300 32,821,320,000
13/04/2018 16,800 0.10 0.60 16,700 17,300 16,600 8,316,900 139,723,920,000
12/04/2018 16,900 -0.40 -2.37 17,300 17,300 16,400 5,824,600 98,435,740,000
11/04/2018 17,000 -0.90 -5.29 17,900 18,000 16,900 7,615,300 129,460,100,000
10/04/2018 17,500 -0.20 -1.14 17,700 18,400 17,400 11,103,200 194,306,000,000
09/04/2018 18,000 0.90 5.00 17,100 18,100 17,200 9,442,800 169,970,400,000
06/04/2018 17,400 1.30 7.47 16,100 17,700 16,200 15,982,600 278,097,240,000
05/04/2018 16,300 0.50 3.07 15,800 16,400 15,700 8,617,800 140,470,140,000
04/04/2018 15,900 0.80 5.03 15,100 16,200 15,200 10,670,200 169,656,180,000
03/04/2018 15,200 0.10 0.66 15,100 15,300 15,000 1,652,800 25,122,560,000
02/04/2018 15,200 0.20 1.32 15,000 15,300 14,900 2,470,300 37,548,560,000
30/03/2018 15,000 -0.10 -0.67 15,100 15,300 14,800 1,647,000 24,705,000,000
29/03/2018 15,100 0.00 ■■ 0.00 15,100 15,300 15,000 2,793,800 42,186,380,000
28/03/2018 15,100 -0.50 -3.31 15,600 15,500 14,900 5,077,800 76,674,780,000
27/03/2018 15,500 0.00 ■■ 0.00 15,500 15,800 15,400 1,318,600 20,438,300,000
26/03/2018 15,600 0.20 1.28 15,400 15,800 15,300 1,610,900 25,130,040,000
23/03/2018 15,500 -0.50 -3.23 16,000 15,800 15,200 2,768,200 42,907,100,000
22/03/2018 15,900 -0.40 -2.52 16,300 16,200 15,800 1,611,100 25,616,490,000
21/03/2018 16,100 -0.30 -1.86 16,400 16,700 16,000 2,299,900 37,028,390,000
20/03/2018 16,400 0.60 3.66 15,800 17,100 15,600 9,983,600 163,731,040,000
19/03/2018 15,800 -0.20 -1.27 16,000 16,100 15,700 2,012,000 31,789,600,000
16/03/2018 16,100 0.40 2.48 15,700 16,200 15,800 2,068,100 33,296,410,000
15/03/2018 15,900 -0.10 -0.63 16,000 16,000 15,500 2,257,100 35,887,890,000
14/03/2018 16,000 0.10 0.63 15,900 16,200 15,800 2,951,800 47,228,800,000
13/03/2018 16,100 -0.10 -0.62 16,200 16,200 15,800 1,435,600 23,113,160,000
12/03/2018 16,100 0.50 3.11 15,600 16,500 15,800 3,481,300 56,048,930,000
09/03/2018 15,700 1.00 6.37 14,700 16,000 14,900 5,709,100 89,632,870,000
08/03/2018 14,700 0.00 ■■ 0.00 14,700 14,800 14,700 1,012,900 14,889,630,000
07/03/2018 14,800 0.10 0.68 14,700 15,000 14,500 1,851,900 27,408,120,000
06/03/2018 14,900 0.10 0.67 14,800 14,900 14,600 1,926,100 28,698,890,000
05/03/2018 14,400 -0.40 -2.78 14,800 15,200 14,200 2,252,800 32,440,320,000
02/03/2018 14,900 -0.10 -0.67 15,000 15,000 14,600 1,836,400 27,362,360,000
01/03/2018 15,000 -0.40 -2.67 15,400 15,400 14,500 3,507,300 52,609,500,000
28/02/2018 15,500 -0.20 -1.29 15,700 15,700 15,300 2,781,200 43,108,600,000
27/02/2018 15,600 -0.30 -1.92 15,900 16,200 15,500 1,419,800 22,148,880,000
26/02/2018 15,600 0.00 ■■ 0.00 15,600 16,200 15,600 3,486,000 54,381,600,000
23/02/2018 15,600 0.00 ■■ 0.00 15,600 15,800 15,500 801,500 12,503,400,000
22/02/2018 15,500 -0.30 -1.94 15,800 15,800 15,300 2,080,200 32,243,100,000
21/02/2018 15,700 0.30 1.91 15,400 16,100 15,600 1,978,000 31,054,600,000
13/02/2018 15,600 0.80 5.13 14,800 15,700 15,000 1,433,000 22,354,800,000
12/02/2018 15,000 0.90 6.00 14,100 15,000 14,600 2,186,700 32,800,500,000
09/02/2018 14,600 0.10 0.68 14,500 14,700 13,300 2,091,200 30,531,520,000
08/02/2018 14,300 -0.30 -2.10 14,600 14,900 14,200 1,016,900 14,541,670,000
07/02/2018 14,900 1.60 10.74 13,300 15,000 13,900 1,809,600 26,963,040,000
06/02/2018 13,900 -1.00 -7.19 14,900 14,800 12,800 5,100,200 70,892,780,000
05/02/2018 14,500 -1.20 -8.28 15,700 17,500 14,100 2,730,800 39,596,600,000
02/02/2018 15,800 -0.30 -1.90 16,100 16,200 15,500 1,502,800 23,744,240,000
01/02/2018 16,000 -0.70 -4.38 16,700 17,000 15,800 1,771,100 28,337,600,000
31/01/2018 17,600 0.00 ■■ 0.00 17,600 18,000 17,400 3,502,800 61,649,280,000
30/01/2018 17,700 0.20 1.13 17,500 17,900 17,200 3,804,600 67,341,420,000
29/01/2018 17,600 0.30 1.70 17,300 18,000 17,200 3,550,700 62,492,320,000
26/01/2018 17,200 -0.30 -1.74 17,500 17,800 17,000 4,122,300 70,903,560,000
25/01/2018 17,400 -0.10 -0.57 17,500 17,900 17,100 4,466,800 77,722,320,000
24/01/2018 17,400 0.90 5.17 15,700 17,900 16,800 2,823,500 49,128,900,000
23/01/2018 17,000 1.30 7.65 15,700 17,000 15,700 5,633,100 95,762,700,000
22/01/2018 15,600 -0.10 -0.64 15,700 15,900 15,500 2,724,100 42,495,960,000
19/01/2018 15,700 0.30 1.91 15,400 15,900 15,400 1,845,800 28,979,060,000
18/01/2018 15,700 0.10 0.64 15,600 15,800 15,100 1,568,600 24,627,020,000
17/01/2018 15,300 -0.20 -1.31 15,500 16,000 15,200 2,504,200 38,314,260,000
16/01/2018 15,400 -0.40 -2.60 15,800 15,800 15,300 2,939,900 45,274,460,000
15/01/2018 15,900 -0.30 -1.89 16,200 16,200 15,500 2,193,500 34,876,650,000
12/01/2018 15,800 0.40 2.53 15,400 16,900 15,300 4,823,600 76,212,880,000
11/01/2018 15,900 1.30 8.18 14,600 16,500 14,500 7,513,000 119,456,700,000
10/01/2018 14,600 0.00 ■■ 0.00 14,600 15,000 14,500 2,912,000 42,515,200,000
09/01/2018 14,700 1.00 6.80 13,700 15,000 14,000 5,008,600 73,626,420,000
08/01/2018 14,100 0.60 4.26 13,500 14,200 13,300 6,398,200 90,214,620,000
05/01/2018 13,500 0.00 ■■ 0.00 13,500 13,700 13,400 2,181,800 29,454,300,000
04/01/2018 13,600 0.20 1.47 13,400 13,600 13,400 3,527,300 47,971,280,000
03/01/2018 13,500 0.50 3.70 13,000 13,600 13,100 4,889,900 66,013,650,000
02/01/2018 13,000 0.10 0.77 12,900 13,100 12,800 1,558,900 20,265,700,000
29/12/2017 12,900 0.10 0.78 12,800 13,000 12,800 877,900 11,324,910,000
28/12/2017 12,900 0.00 ■■ 0.00 12,900 13,000 12,600 1,262,200 16,282,380,000
27/12/2017 12,800 -0.10 -0.78 12,900 13,000 12,700 1,719,100 22,004,480,000
26/12/2017 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 1,016,700 13,217,100,000
25/12/2017 13,000 -0.10 -0.77 13,100 13,100 13,000 1,010,200 13,132,600,000
22/12/2017 13,100 0.00 ■■ 0.00 13,100 13,200 13,000 1,060,600 13,893,860,000
21/12/2017 13,100 -0.10 -0.76 13,200 13,300 13,000 2,301,900 30,154,890,000
20/12/2017 13,200 0.20 1.52 13,000 13,300 13,000 2,450,500 32,346,600,000
19/12/2017 13,100 0.10 0.76 13,000 13,100 13,000 343,700 4,502,470,000
18/12/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 596,800 7,758,400,000
15/12/2017 13,100 0.00 ■■ 0.00 13,100 13,100 13,000 186,700 2,445,770,000
14/12/2017 13,100 0.00 ■■ 0.00 13,100 13,100 13,000 7,700 100,870,000
13/12/2017 13,200 0.10 0.76 13,100 13,300 13,200 67,700 893,640,000
12/12/2017 13,400 0.00 ■■ 0.00 13,400 13,500 13,400 11,500 154,100,000
11/12/2017 13,300 0.30 2.26 13,000 13,500 13,100 479,300 6,374,690,000
08/12/2017 13,100 0.20 1.55 13,000 13,200 12,900 1,693,255 22,181,640,500
07/12/2017 12,900 -0.10 -0.77 13,000 13,000 12,800 1,185,503 15,292,988,700
06/12/2017 12,900 -0.20 -1.53 13,000 13,100 12,900 1,710,500 22,065,450,000
05/12/2017 13,000 -0.10 -0.76 13,200 13,200 13,000 897,567 11,668,371,000
04/12/2017 13,100 0.10 0.77 13,000 13,300 13,000 1,390,615 18,217,056,500
01/12/2017 13,000 -0.40 -2.99 13,400 13,400 12,900 2,499,176 32,489,288,000
30/11/2017 13,400 0.00 ■■ 0.00 13,400 13,600 13,300 1,149,710 15,406,114,000
29/11/2017 13,300 -0.60 -4.32 13,700 13,700 13,300 1,841,038 24,485,805,400
28/11/2017 13,600 0.00 ■■ 0.00 13,800 14,100 13,600 7,626,825 103,724,820,000
27/11/2017 13,900 0.70 5.30 13,300 14,000 13,200 5,381,683 74,805,393,700
24/11/2017 13,300 0.10 0.76 13,200 13,300 13,000 2,075,370 27,602,421,000
23/11/2017 13,200 0.10 0.76 13,300 13,400 13,100 2,175,399 28,715,266,800
22/11/2017 13,100 0.20 1.55 12,700 13,200 12,700 2,574,539 33,726,460,900
21/11/2017 13,000 0.00 ■■ 0.00 13,000 13,100 12,800 1,436,020 18,668,260,000
20/11/2017 12,900 -0.10 -0.77 13,100 13,100 12,800 1,377,090 17,764,461,000
17/11/2017 13,000 -0.30 -2.26 13,300 13,400 12,900 1,427,771 18,561,023,000
16/11/2017 13,300 0.50 3.91 12,700 13,500 12,700 3,654,576 48,605,860,800
15/11/2017 12,800 0.20 1.59 12,300 12,800 12,300 1,199,023 15,347,494,400
14/11/2017 12,600 -0.40 -3.08 12,700 12,900 12,300 1,417,790 17,864,154,000
13/11/2017 13,000 0.00 ■■ 0.00 13,100 13,100 12,800 1,658,710 21,563,230,000
10/11/2017 13,000 -0.20 -1.52 13,100 13,300 13,000 2,162,571 28,113,423,000
09/11/2017 13,200 0.30 2.33 12,900 13,400 12,900 2,027,331 26,760,769,200
08/11/2017 12,900 0.40 3.20 12,600 13,000 12,500 3,419,190 44,107,551,000
07/11/2017 12,500 -0.20 -1.57 12,800 12,800 12,400 3,472,406 43,405,075,000
06/11/2017 12,700 -0.10 -0.78 12,600 12,900 12,500 1,721,340 21,861,018,000
03/11/2017 12,800 -0.20 -1.54 13,000 13,000 12,700 1,311,510 16,787,328,000
02/11/2017 13,000 -0.10 -0.76 13,100 13,100 12,900 1,436,565 18,675,345,000
01/11/2017 13,100 0.10 0.77 13,100 13,100 12,900 1,832,620 24,007,322,000
31/10/2017 13,000 -0.30 -2.26 13,200 13,200 13,000 998,097 12,975,261,000
30/10/2017 13,300 -0.20 -1.48 13,500 13,500 13,200 1,155,892 15,373,363,600
27/10/2017 13,500 -0.10 -0.74 13,500 13,600 13,400 917,448 12,385,548,000
26/10/2017 13,600 0.00 ■■ 0.00 13,500 13,700 13,400 4,783,279 65,052,594,400
25/10/2017 13,600 0.60 4.62 13,000 13,700 13,000 4,451,160 60,535,776,000
24/10/2017 13,000 0.40 3.17 12,600 13,200 12,500 2,296,792 29,858,296,000
23/10/2017 12,600 -0.40 -3.08 13,000 13,000 12,600 989,690 12,470,094,000
20/10/2017 13,000 0.00 ■■ 0.00 13,100 13,100 12,800 716,310 9,312,030,000
19/10/2017 13,000 -0.30 -2.26 13,300 13,300 12,900 1,665,342 21,649,446,000
18/10/2017 13,300 -0.10 -0.75 13,300 13,700 13,300 1,921,054 25,550,018,200
17/10/2017 13,400 0.80 6.35 12,700 13,400 12,700 2,352,646 31,525,456,400
16/10/2017 12,600 0.40 3.28 12,100 13,200 12,000 2,078,341 26,187,096,600
13/10/2017 12,200 -0.50 -3.94 12,500 12,800 12,100 1,998,290 24,379,138,000
12/10/2017 12,700 -0.40 -3.05 13,100 13,100 12,500 1,503,890 19,099,403,000
11/10/2017 13,100 -0.60 -4.38 13,800 13,800 12,900 1,929,895 25,281,624,500
10/10/2017 13,700 -0.20 -1.44 13,900 14,000 13,600 1,369,264 18,758,916,800
10/10/2017 14,000 -0.35 -2.44 14,350 14,000 14,000 500,000 7,000,000,000
09/10/2017 13,900 0.10 0.72 13,800 14,000 13,700 1,018,740 14,160,486,000
09/10/2017 14,350 0.17 1.20 14,180 14,700 14,000 650,000 9,205,000,000
08/10/2017 14,180 0.00 ■■ 0.00 14,180 14,700 14,000 1,350,000 19,025,000,000
07/10/2017 14,180 0.00 ■■ 0.00 14,180 14,700 14,000 1,350,000 19,025,000,000
06/10/2017 13,800 -0.40 -2.82 14,200 14,200 13,600 1,196,846 16,516,474,800
06/10/2017 14,180 0.05 0.36 14,129 14,700 14,000 1,350,000 19,025,000,000
05/10/2017 14,200 0.00 ■■ 0.00 14,800 15,800 13,500 7,293,500 103,567,700,000
05/10/2017 14,129 0.07 0.47 14,063 14,700 14,000 1,900,000 26,725,000,000
04/10/2017 14,063 0.01 0.09 14,050 14,700 13,600 1,940,000 27,269,000,000
03/10/2017 14,050 -0.01 -0.04 14,056 14,700 13,600 2,140,000 30,069,000,000
02/10/2017 14,056 0.08 0.58 13,975 14,700 13,600 1,640,000 23,069,000,000
01/10/2017 13,975 0.06 0.40 13,920 14,200 13,600 1,490,000 20,864,000,000
30/09/2017 13,920 0.00 ■■ 0.00 13,920 14,000 13,600 790,000 11,044,000,000
29/09/2017 13,920 -0.06 -0.45 13,983 14,000 13,600 790,000 11,044,000,000
28/09/2017 13,983 -0.15 -1.06 14,133 14,300 13,600 805,000 11,258,500,000
27/09/2017 14,133 -0.26 -1.77 14,388 15,200 13,600 855,000 12,378,500,000
26/09/2017 14,388 -0.13 -0.86 14,513 15,200 13,700 1,249,000 18,398,500,000
25/09/2017 14,513 0.09 0.63 14,422 15,200 13,700 1,349,000 19,998,500,000
24/09/2017 14,422 0.00 ■■ 0.00 14,422 15,200 13,700 1,399,000 20,683,500,000
23/09/2017 14,422 0.00 ■■ 0.00 14,422 15,200 13,700 1,399,000 20,683,500,000
22/09/2017 14,422 0.00 ■■ 0.00 14,422 15,200 13,700 1,399,000 20,683,500,000
21/09/2017 14,422 -0.12 -0.85 14,545 15,200 13,700 1,399,000 20,683,500,000
20/09/2017 14,545 -0.10 -0.68 14,645 15,300 13,700 2,184,000 32,479,000,000
19/09/2017 14,645 0.03 0.17 14,620 15,300 13,700 2,384,000 35,659,000,000
18/09/2017 14,620 -0.17 -1.12 14,786 15,300 13,700 2,575,000 38,245,000,000
17/09/2017 14,786 0.00 ■■ 0.00 14,786 15,300 14,000 2,225,000 33,160,000,000
16/09/2017 14,786 0.13 0.89 14,656 15,300 14,000 2,225,000 33,160,000,000
15/09/2017 14,656 0.02 0.11 14,640 15,300 13,800 2,775,000 41,150,000,000
14/09/2017 14,640 0.05 0.33 14,592 15,300 13,800 3,175,000 46,950,000,000
13/09/2017 14,592 0.13 0.86 14,467 15,500 13,800 3,975,000 58,660,000,000
12/09/2017 14,467 0.11 0.75 14,360 15,500 13,700 4,775,000 69,350,000,000
11/09/2017 14,360 0.02 0.11 14,344 15,500 13,700 3,975,000 57,350,000,000
10/09/2017 14,344 0.00 ■■ 0.00 14,344 15,500 13,700 3,550,000 51,100,000,000
09/09/2017 14,344 0.00 ■■ 0.00 14,344 15,500 13,700 3,550,000 51,100,000,000
08/09/2017 14,344 -0.04 -0.29 14,386 15,500 13,700 3,550,000 51,100,000,000
07/09/2017 14,386 0.00 ■■ 0.00 14,386 15,500 13,700 3,000,000 43,110,000,000
06/09/2017 14,386 0.21 1.45 14,180 15,500 13,700 3,100,000 44,560,000,000
05/09/2017 14,180 -0.05 -0.37 14,233 14,500 13,600 1,230,000 17,734,000,000
04/09/2017 14,233 -0.01 -0.04 14,238 14,500 13,600 1,730,000 24,984,000,000
03/09/2017 14,238 0.04 0.27 14,200 14,500 13,600 2,730,000 39,234,000,000
02/09/2017 14,200 0.00 ■■ 0.00 14,200 14,500 13,600 2,530,000 36,334,000,000
01/09/2017 14,200 0.00 ■■ 0.00 14,200 14,500 13,600 2,530,000 36,334,000,000
31/08/2017 14,200 0.00 ■■ 0.00 14,200 14,500 13,600 2,530,000 36,334,000,000
30/08/2017 14,200 -0.06 -0.44 14,263 14,500 13,600 2,530,000 36,334,000,000
29/08/2017 14,263 -0.07 -0.49 14,333 14,500 13,600 3,250,000 46,680,000,000
28/08/2017 14,333 0.02 0.14 14,313 14,500 14,000 3,550,000 51,000,000,000
27/08/2017 14,313 -0.02 -0.14 14,333 14,500 14,000 3,050,000 43,750,000,000
26/08/2017 14,333 -0.04 -0.29 14,375 14,500 14,000 2,050,000 29,500,000,000
25/08/2017 14,375 0.02 0.13 14,356 14,500 14,000 3,050,000 44,000,000,000
24/08/2017 14,356 0.00 ■■ 0.00 14,356 14,500 14,000 3,350,000 48,260,000,000
23/08/2017 14,356 0.02 0.11 14,340 14,500 14,000 3,350,000 48,260,000,000
22/08/2017 14,340 0.00 -0.02 14,343 14,500 14,000 3,450,000 49,680,000,000
21/08/2017 14,343 -0.01 -0.05 14,350 14,500 14,000 2,150,000 30,980,000,000
20/08/2017 14,350 0.00 ■■ 0.00 14,350 14,500 14,200 1,400,000 20,180,000,000
19/08/2017 14,350 0.05 0.35 14,300 14,500 14,200 1,400,000 20,180,000,000
18/08/2017 14,300 0.10 0.70 14,200 14,500 14,200 900,000 12,930,000,000
17/08/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 700,000 9,940,000,000
16/08/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 400,000 5,680,000,000
15/08/2017 14,200 -0.08 -0.53 14,275 14,200 14,200 400,000 5,680,000,000
14/08/2017 14,275 0.00 ■■ 0.00 14,275 14,500 14,000 555,000 7,844,000,000
13/08/2017 14,275 0.00 ■■ 0.00 14,275 14,500 14,000 555,000 7,844,000,000
12/08/2017 14,275 0.00 ■■ 0.00 14,275 14,500 14,000 555,000 7,844,000,000
11/08/2017 14,275 -0.08 -0.52 14,350 14,500 14,000 555,000 7,844,000,000
10/08/2017 14,350 0.00 ■■ 0.00 14,350 14,500 14,000 290,000 4,091,500,000
09/08/2017 14,350 0.01 0.07 14,340 14,500 14,000 290,000 4,091,500,000
08/08/2017 14,340 0.02 0.16 14,317 14,500 14,000 390,000 5,521,500,000
07/08/2017 14,317 0.07 0.47 14,250 14,500 14,000 590,000 8,361,500,000
06/08/2017 14,250 0.05 0.35 14,200 14,500 14,000 435,000 6,177,500,000
05/08/2017 14,200 0.00 ■■ 0.00 14,200 14,500 14,000 735,000 10,377,500,000
04/08/2017 14,200 0.08 0.53 14,125 14,500 14,000 735,000 10,377,500,000
03/08/2017 14,125 0.03 0.18 14,100 14,300 14,000 700,000 9,870,000,000
02/08/2017 14,100 0.16 1.15 13,940 14,300 14,000 800,000 11,270,000,000
01/08/2017 13,940 0.00 ■■ 0.00 13,940 14,200 13,500 750,000 10,515,000,000
31/07/2017 13,940 0.11 0.77 13,833 14,200 13,500 750,000 10,515,000,000
30/07/2017 13,833 -0.07 -0.48 13,900 14,000 13,500 450,000 6,275,000,000
29/07/2017 13,900 0.03 0.18 13,875 14,000 13,500 1,350,000 18,875,000,000
28/07/2017 13,875 0.28 2.02 13,600 14,000 13,500 1,050,000 14,675,000,000
27/07/2017 13,600 0.01 0.10 13,586 14,000 13,000 1,300,000 17,945,000,000
26/07/2017 13,586 0.06 0.42 13,529 14,000 13,000 1,400,000 19,295,000,000
25/07/2017 13,529 -0.07 -0.52 13,600 14,000 13,000 1,400,000 19,255,000,000
24/07/2017 13,600 -0.08 -0.58 13,680 14,000 13,000 1,450,000 19,980,000,000
23/07/2017 13,680 -0.05 -0.33 13,725 14,000 13,000 1,590,000 21,919,000,000
22/07/2017 13,725 0.05 0.38 13,673 14,000 13,000 2,010,000 27,777,000,000
21/07/2017 13,673 0.00 ■■ 0.00 13,673 14,000 13,000 2,065,000 28,405,000,000
20/07/2017 13,673 -0.25 -1.77 13,919 14,000 13,000 2,065,000 28,405,000,000
19/07/2017 13,919 0.06 0.42 13,861 14,700 13,200 3,415,000 48,035,000,000
18/07/2017 13,861 0.00 -0.03 13,865 14,700 12,000 8,574,000 120,002,500,000
17/07/2017 13,865 0.00 -0.01 13,867 15,000 12,000 12,072,000 168,954,400,000
16/07/2017 13,867 -0.03 -0.19 13,894 15,000 12,000 15,572,000 218,174,400,000
15/07/2017 13,894 0.03 0.21 13,865 15,500 12,000 18,131,000 254,572,900,000
14/07/2017 13,865 0.09 0.64 13,777 15,500 12,000 21,335,000 298,978,400,000
13/07/2017 13,777 0.31 2.29 13,468 15,500 12,000 21,930,000 306,715,400,000
12/07/2017 13,468 0.12 0.93 13,344 15,500 1,205 23,160,000 321,869,650,000
11/07/2017 13,344 0.15 1.15 13,192 15,500 1,205 24,171,000 332,102,150,000
10/07/2017 13,192 0.13 0.98 13,064 15,500 1,205 20,712,000 283,135,150,000
09/07/2017 13,064 0.24 1.90 12,821 15,500 1,205 16,813,000 228,748,250,000
08/07/2017 12,821 0.27 2.11 12,556 14,500 1,205 14,813,000 196,898,250,000
07/07/2017 12,556 0.14 1.09 12,421 14,500 1,205 11,974,000 156,515,250,000
06/07/2017 12,421 0.02 0.14 12,404 14,000 1,205 11,489,000 148,712,750,000
05/07/2017 12,404 -0.03 -0.20 12,429 14,000 1,205 13,089,000 168,252,750,000
04/07/2017 12,429 0.06 0.46 12,372 14,000 11,000 13,219,000 167,882,500,000
03/07/2017 12,372 -0.01 -0.05 12,378 14,000 11,000 11,349,000 142,950,500,000
02/07/2017 12,378 0.10 0.84 12,275 14,000 11,000 11,249,000 141,740,500,000
01/07/2017 12,275 -0.02 -0.15 12,293 14,000 11,000 12,249,000 152,470,500,000
30/06/2017 12,293 -0.03 -0.28 12,327 14,000 11,600 11,450,000 142,727,500,000
29/06/2017 12,327 0.02 0.19 12,304 14,000 11,600 12,500,000 156,142,500,000
28/06/2017 12,304 0.07 0.58 12,233 14,000 11,600 16,733,450 208,328,260,000
27/06/2017 12,233 -0.04 -0.33 12,273 14,000 11,000 16,713,450 208,357,260,000
26/06/2017 12,273 0.02 0.13 12,257 14,000 11,000 16,013,450 200,477,260,000
25/06/2017 12,257 -0.05 -0.40 12,306 14,000 11,000 15,363,450 192,302,260,000
24/06/2017 12,306 -0.02 -0.15 12,324 14,000 11,000 16,862,450 211,549,360,000
23/06/2017 12,324 0.00 -0.02 12,327 14,000 11,000 15,412,450 194,184,360,000
22/06/2017 12,327 0.05 0.37 12,281 14,000 11,000 15,112,450 191,644,360,000
21/06/2017 12,281 0.27 2.27 12,008 14,000 11,000 13,897,000 175,956,100,000
20/06/2017 12,008 -0.21 -1.75 12,222 14,000 10,500 8,811,670 109,682,805,000
19/06/2017 12,222 0.12 0.96 12,106 14,000 10,500 9,801,670 123,666,805,000
18/06/2017 12,106 -0.09 -0.75 12,197 14,000 10,500 8,901,670 110,406,805,000
17/06/2017 12,197 0.03 0.26 12,165 14,000 10,500 9,631,670 119,955,805,000
16/06/2017 12,165 -0.11 -0.86 12,270 13,700 10,500 9,254,670 115,409,505,000
15/06/2017 12,270 0.04 0.33 12,230 13,700 10,500 11,489,670 144,257,005,000
14/06/2017 12,230 -0.07 -0.57 12,300 13,700 9,200 14,019,670 172,806,005,000
13/06/2017 12,300 0.03 0.23 12,272 13,700 9,200 19,197,000 235,095,300,000
12/06/2017 12,272 0.04 0.34 12,231 13,700 9,200 20,792,000 255,358,800,000
11/06/2017 12,231 0.09 0.71 12,145 13,600 9,200 18,562,000 226,892,800,000
10/06/2017 12,145 0.03 0.25 12,115 13,600 9,200 19,486,000 237,093,100,000
09/06/2017 12,115 0.16 1.37 11,951 13,600 9,200 18,684,000 226,718,300,000
08/06/2017 11,951 0.21 1.81 11,739 13,600 9,200 17,669,000 212,211,800,000
07/06/2017 11,739 0.57 5.11 11,168 13,600 9,200 15,469,000 183,021,800,000
06/06/2017 11,168 0.59 5.55 10,581 13,500 9,300 7,699,000 87,595,800,000
05/06/2017 10,581 0.19 1.85 10,389 13,500 9,300 4,244,000 46,251,300,000
04/06/2017 10,389 0.18 1.74 10,211 13,500 9,200 4,594,000 49,346,300,000
03/06/2017 10,211 0.04 0.42 10,168 13,500 9,000 4,895,000 51,378,500,000
02/06/2017 10,168 0.19 1.93 9,975 13,500 9,000 4,670,000 48,866,000,000
01/06/2017 9,975 0.33 3.40 9,647 13,500 9,000 4,755,000 49,296,500,000
31/05/2017 9,647 0.26 2.81 9,383 11,500 9,000 4,355,000 44,021,500,000
30/05/2017 9,383 0.01 0.09 9,375 10,200 9,000 3,605,000 34,191,500,000
29/05/2017 9,375 -0.03 -0.33 9,406 10,200 9,000 4,255,000 40,276,500,000
28/05/2017 9,406 -0.02 -0.16 9,421 10,500 9,000 4,182,000 39,840,300,000
27/05/2017 9,421 0.02 0.26 9,397 10,500 9,000 3,682,000 35,150,300,000
26/05/2017 9,397 0.01 0.11 9,387 10,500 9,200 2,782,000 26,350,300,000
25/05/2017 9,387 -0.01 -0.12 9,398 10,500 9,000 3,082,000 29,110,300,000
24/05/2017 9,398 0.01 0.09 9,390 10,500 9,000 4,477,000 42,003,800,000
23/05/2017 9,390 0.00 0.01 9,389 10,500 9,000 4,406,000 41,261,400,000
22/05/2017 9,389 -0.02 -0.18 9,406 10,500 9,000 7,256,000 68,021,400,000
21/05/2017 9,406 0.00 ■■ 0.00 9,406 10,500 9,000 7,279,000 68,292,600,000
20/05/2017 9,406 0.00 -0.02 9,408 10,000 9,000 7,679,000 72,072,600,000
19/05/2017 9,408 0.00 0.03 9,405 10,000 9,000 7,779,000 73,022,600,000
18/05/2017 9,405 0.01 0.05 9,400 10,000 9,000 8,717,600 81,805,940,000
17/05/2017 9,400 0.05 0.53 9,350 10,000 9,000 7,511,600 70,617,340,000
16/05/2017 9,350 0.01 0.13 9,338 10,000 8,800 8,522,600 79,876,740,000
15/05/2017 9,338 0.07 0.73 9,270 10,000 8,800 8,452,600 79,158,740,000
09/05/2017 9,269 -0.06 -0.68 9,332 11,000 8,700 4,839,600 45,312,440,000
08/05/2017 9,332 -0.04 -0.41 9,370 11,000 8,700 4,589,800 43,074,370,000
07/05/2017 9,370 -0.05 -0.50 9,417 11,000 8,700 3,090,900 29,394,270,000
06/05/2017 9,417 0.00 -0.04 9,421 11,000 8,700 2,740,900 26,254,270,000
05/05/2017 9,421 -0.02 -0.19 9,439 11,000 8,700 2,615,900 25,126,770,000
04/05/2017 9,439 0.07 0.76 9,368 11,000 8,700 2,205,300 21,391,830,000
03/05/2017 9,368 -0.02 -0.17 9,384 10,400 8,900 2,165,300 20,271,830,000
02/05/2017 9,384 -0.01 -0.14 9,397 10,400 8,900 2,285,300 21,371,830,000
01/05/2017 9,397 -0.01 -0.13 9,409 10,400 9,000 3,305,000 31,076,000,000
30/04/2017 9,409 -0.03 -0.32 9,439 10,400 9,000 3,405,000 32,036,000,000
29/04/2017 9,439 -0.01 -0.05 9,444 10,400 9,000 3,555,000 33,496,000,000
28/04/2017 9,444 -0.02 -0.21 9,464 10,400 9,000 3,905,000 36,618,500,000
27/04/2017 9,464 -0.12 -1.29 9,588 10,400 9,000 4,655,000 43,593,500,000
26/04/2017 9,588 -0.12 -1.25 9,709 12,000 9,000 5,305,000 51,053,500,000
25/04/2017 9,709 -0.02 -0.22 9,730 12,000 9,000 3,705,000 36,191,500,000
24/04/2017 9,730 -0.08 -0.85 9,813 12,000 9,000 3,585,000 35,091,500,000
23/04/2017 9,813 -0.03 -0.31 9,844 12,000 9,000 2,465,000 24,474,500,000
22/04/2017 9,844 -0.21 -2.08 10,053 12,000 9,000 2,865,000 28,564,500,000
21/04/2017 10,053 -0.14 -1.33 10,189 12,200 9,000 2,885,000 29,045,500,000
20/04/2017 10,189 -0.18 -1.75 10,371 12,200 9,100 2,700,000 27,805,000,000
19/04/2017 10,371 0.03 0.32 10,338 12,200 9,700 1,950,000 20,830,000,000
18/04/2017 10,338 -0.04 -0.40 10,379 12,200 9,800 2,150,000 22,225,000,000
17/04/2017 10,379 -0.17 -1.65 10,553 12,200 9,800 2,020,000 20,931,000,000
16/04/2017 10,553 -0.07 -0.67 10,624 13,000 9,800 2,520,000 27,431,000,000
14/04/2017 10,680 0.14 1.35 10,538 13,000 9,800 2,070,000 22,981,000,000
13/04/2017 10,538 0.15 1.45 10,387 13,000 9,600 2,200,000 23,920,000,000
12/04/2017 10,387 0.10 0.93 10,291 13,000 9,600 2,675,000 28,412,000,000
11/04/2017 10,291 -0.04 -0.41 10,333 13,000 9,600 3,325,000 35,002,000,000
10/04/2017 10,333 -0.09 -0.82 10,418 13,000 9,600 2,975,000 31,797,000,000
09/04/2017 10,418 -0.15 -1.38 10,564 13,000 9,600 2,925,000 31,397,000,000
08/04/2017 10,564 -0.04 -0.38 10,604 13,000 9,400 3,592,345 38,345,085,000
07/04/2017 10,604 0.00 ■■ 0.00 10,604 13,000 9,400 4,312,345 46,340,085,000
06/04/2017 10,604 0.09 0.81 10,519 13,000 9,400 4,312,345 46,340,085,000
05/04/2017 10,519 -0.08 -0.73 10,596 13,000 9,000 4,262,345 45,710,085,000
04/04/2017 10,596 0.23 2.23 10,365 13,000 8,800 4,737,345 51,748,085,000
03/04/2017 10,365 0.04 0.41 10,323 13,000 7,500 4,517,345 48,883,085,000
02/04/2017 10,323 0.06 0.57 10,265 13,000 7,500 4,017,345 43,233,085,000
01/04/2017 10,265 0.68 7.07 9,587 13,000 7,500 4,797,345 51,113,085,000
31/03/2017 9,587 0.25 2.64 9,340 12,000 7,500 5,465,000 54,556,500,000
30/03/2017 9,340 0.00 ■■ 0.00 9,340 12,000 7,500 4,715,000 46,181,500,000
29/03/2017 9,340 -0.04 -0.41 9,378 12,000 7,500 4,715,000 46,181,500,000
28/03/2017 9,378 0.36 4.03 9,015 12,000 7,500 4,465,000 43,931,500,000
27/03/2017 9,015 -0.31 -3.27 9,320 11,500 7,500 3,165,000 29,816,500,000
26/03/2017 9,320 0.00 ■■ 0.00 9,320 11,500 8,500 3,235,000 30,841,500,000
25/03/2017 9,320 0.17 1.86 9,150 11,500 8,500 3,235,000 30,841,500,000
24/03/2017 9,150 -0.35 -3.68 9,500 10,000 8,500 2,355,000 21,861,500,000
23/03/2017 9,500 0.85 9.83 8,650 9,500 9,500 500,000 4,750,000,000
22/03/2017 8,650 0.00 ■■ 0.00 8,650 9,500 7,800 700,000 6,310,000,000
21/03/2017 8,650 0.00 ■■ 0.00 8,650 9,500 7,800 700,000 6,310,000,000
20/03/2017 8,650 0.00 ■■ 0.00 8,650 9,500 7,800 700,000 6,310,000,000
19/03/2017 8,650 0.85 10.90 7,800 9,500 7,800 700,000 6,310,000,000
18/03/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 200,000 1,560,000,000
17/03/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 200,000 1,560,000,000
16/03/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 380,000 2,964,000,000
15/03/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 380,000 2,964,000,000
14/03/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 180,000 1,404,000,000
13/03/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 180,000 1,404,000,000
12/03/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 180,000 1,404,000,000
11/03/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 180,000 1,404,000,000
10/03/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 180,000 1,404,000,000
09/03/2017 7,800 -0.70 -8.24 8,500 7,800 7,800 180,000 1,404,000,000
21/02/2017 8,500 0.78 10.03 7,725 8,500 8,500 500,000 4,250,000,000
20/02/2017 7,725 0.00 ■■ 0.00 7,725 8,500 7,400 1,040,000 8,284,000,000
19/02/2017 7,725 0.00 ■■ 0.00 7,725 8,500 7,400 1,040,000 8,284,000,000
18/02/2017 7,725 0.00 ■■ 0.00 7,725 8,500 7,400 1,040,000 8,284,000,000
17/02/2017 7,725 0.00 ■■ 0.00 7,725 8,500 7,400 1,040,000 8,284,000,000
16/02/2017 7,725 0.00 ■■ 0.00 7,725 8,500 7,400 1,040,000 8,284,000,000
15/02/2017 7,725 0.00 ■■ 0.00 7,725 8,500 7,400 1,040,000 8,284,000,000
14/02/2017 7,725 0.26 3.46 7,467 8,500 7,400 1,040,000 8,284,000,000
13/02/2017 7,467 0.12 1.59 7,350 7,500 7,400 540,000 4,034,000,000
10/02/2017 7,350 0.00 ■■ 0.00 7,350 7,400 7,300 1,100,000 8,050,000,000
09/02/2017 7,350 0.00 ■■ 0.00 7,350 7,400 7,300 1,100,000 8,050,000,000
08/02/2017 7,350 0.00 ■■ 0.00 7,350 7,400 7,300 1,100,000 8,050,000,000
07/02/2017 7,350 0.00 ■■ 0.00 7,350 7,400 7,300 1,100,000 8,050,000,000
06/02/2017 7,350 0.00 ■■ 0.00 7,350 7,400 7,300 1,100,000 8,050,000,000
05/02/2017 7,350 0.00 ■■ 0.00 7,350 7,400 7,300 1,100,000 8,050,000,000
04/02/2017 7,350 0.00 ■■ 0.00 7,350 7,400 7,300 1,100,000 8,050,000,000
03/02/2017 7,350 0.05 0.68 7,300 7,400 7,300 1,100,000 8,050,000,000
01/02/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 200,000 1,460,000,000
31/01/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 200,000 1,460,000,000
30/01/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 200,000 1,460,000,000
29/01/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 200,000 1,460,000,000
28/01/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 200,000 1,460,000,000
27/01/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 200,000 1,460,000,000
26/01/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 200,000 1,460,000,000
25/01/2017 7,300 -0.70 -8.75 8,000 7,300 7,300 200,000 1,460,000,000
20/01/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 500,000 4,000,000,000
19/01/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 500,000 4,000,000,000
18/01/2017 8,000 -0.25 -3.03 8,250 8,000 8,000 500,000 4,000,000,000
17/01/2017 8,250 0.08 1.02 8,167 8,500 8,000 1,000,000 8,250,000,000
16/01/2017 8,167 0.00 ■■ 0.00 8,167 8,500 8,000 1,180,000 9,690,000,000
15/01/2017 8,167 0.00 ■■ 0.00 8,167 8,500 8,000 1,180,000 9,690,000,000
14/01/2017 8,167 0.00 ■■ 0.00 8,167 8,500 8,000 1,180,000 9,690,000,000
13/01/2017 8,167 -0.21 -2.48 8,375 8,500 8,000 1,180,000 9,690,000,000
12/01/2017 8,375 0.00 ■■ 0.00 8,375 9,500 7,500 900,000 7,360,000,000
11/01/2017 8,375 0.00 ■■ 0.00 8,375 9,500 7,500 900,000 7,360,000,000
10/01/2017 8,375 0.12 1.39 8,260 9,500 7,500 900,000 7,360,000,000
09/01/2017 8,260 -0.07 -0.78 8,325 9,500 7,500 1,800,000 14,380,000,000
08/01/2017 8,325 0.00 ■■ 0.00 8,325 9,500 7,500 1,620,000 12,940,000,000
07/01/2017 8,325 0.15 1.77 8,180 9,500 7,500 1,620,000 12,940,000,000
06/01/2017 8,180 -0.10 -1.15 8,275 9,500 7,500 1,820,000 14,460,000,000
05/01/2017 8,275 0.44 5.55 7,840 10,000 7,500 2,130,000 16,870,000,000
04/01/2017 7,840 0.07 0.94 7,767 8,500 7,500 1,900,000 15,100,000,000
03/01/2017 7,767 0.13 1.66 7,640 8,500 7,400 1,950,000 15,470,000,000
02/01/2017 7,640 0.13 1.69 7,513 8,500 7,200 2,900,000 22,466,000,000
01/01/2017 7,513 0.00 ■■ 0.00 7,513 7,900 7,200 1,500,000 11,196,000,000
31/12/2016 7,513 0.00 ■■ 0.00 7,513 7,900 7,200 1,500,000 11,196,000,000
30/12/2016 7,513 0.01 0.17 7,500 7,900 7,200 1,500,000 11,196,000,000
29/12/2016 7,500 0.06 0.81 7,440 7,900 7,200 1,300,000 9,676,000,000
28/12/2016 7,440 0.00 ■■ 0.00 7,440 7,900 7,200 1,000,000 7,366,000,000
27/12/2016 7,440 -0.01 -0.13 7,450 7,900 7,200 1,000,000 7,366,000,000
26/12/2016 7,450 1.25 20.16 6,200 7,900 7,200 950,000 6,996,000,000
22/12/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 100,000 620,000,000
21/12/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 100,000 620,000,000
20/12/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 100,000 620,000,000
19/12/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 100,000 620,000,000
18/12/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 100,000 620,000,000
17/12/2016 6,200 -0.15 -2.36 6,350 6,200 6,200 100,000 620,000,000
16/12/2016 6,350 0.00 ■■ 0.00 6,350 6,500 6,200 300,000 1,920,000,000
15/12/2016 6,350 -0.15 -2.31 6,500 6,500 6,200 300,000 1,920,000,000
14/12/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 20