Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +28.16 (+2.13%)
  • HNX-Index 316.69 +5.37 (+1.73%)
  • UPCOM-Index 88.93 +1.76 (+2.02%)
TCT Đầu tư Phát triển Nhà và Đô Thị Nam Hà Nội
Ha Noi South Housing and Urban Development Corporation
Mã CK:      NHA      28.30      +0.70 (+2.47%)      (cập nhật 23:45 11/06/2021)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Bất động sản
Website: http://www.namhanoi.com.vn
NHA » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
11/06/2021 28,300 0.70 2.47 27,600 28,600 27,600 14,780 418,274,000
10/06/2021 27,600 0.20 0.72 27,400 28,400 27,450 12,400 342,240,000
09/06/2021 27,400 0.20 0.73 27,200 27,500 26,300 12,650 346,610,000
08/06/2021 27,200 -0.40 -1.47 27,600 28,000 27,000 8,600 233,920,000
07/06/2021 27,600 -0.70 -2.54 28,300 28,300 27,500 10,370 286,212,000
04/06/2021 28,300 -0.45 -1.59 28,750 29,000 28,000 14,040 397,332,000
03/06/2021 28,750 1.40 4.87 27,350 29,250 28,100 18,030 518,362,500
02/06/2021 27,350 1.75 6.40 25,600 27,350 26,000 7,480 204,578,000
01/06/2021 25,600 -0.60 -2.34 26,200 26,200 25,500 7,580 194,048,000
31/05/2021 26,200 -14.20 -54.20 26,900 26,900 26,150 11,860 310,732,000
28/05/2021 26,900 -0.20 -0.74 27,100 27,150 26,650 14,960 402,424,000
27/05/2021 27,100 -0.60 -2.21 27,700 27,800 27,000 14,520 393,492,000
26/05/2021 27,700 -0.60 -2.17 28,300 28,100 27,500 11,930 330,461,000
25/05/2021 28,300 -0.10 -0.35 28,400 28,500 28,200 10,150 287,245,000
24/05/2021 28,400 0.45 1.58 27,950 28,600 27,950 9,860 280,024,000
21/05/2021 27,950 1.35 4.83 26,600 28,400 27,000 7,880 220,246,000
20/05/2021 30,600 1.70 5.56 28,900 30,600 28,200 13,680 418,608,000
19/05/2021 28,900 -1.00 -3.46 29,900 29,500 28,500 15,920 460,088,000
18/05/2021 29,900 -0.75 -2.51 30,650 30,000 29,050 8,860 264,914,000
17/05/2021 30,650 -2.25 -7.34 32,900 33,000 30,600 13,730 420,824,500
15/05/2021 32,900 1.45 4.41 31,450 33,650 32,000 31,530 1,037,337,000
14/05/2021 32,900 1.45 4.41 31,450 33,650 32,000 31,530 1,037,337,000
13/05/2021 31,450 2.05 6.52 29,400 31,450 31,000 11,340 356,643,000
12/05/2021 29,400 1.90 6.46 27,500 29,400 27,900 10,730 315,462,000
11/05/2021 27,500 0.60 2.18 26,900 27,500 26,000 23,020 633,050,000
10/05/2021 26,900 -2.00 -7.43 28,900 28,900 26,900 34,750 934,775,000
09/05/2021 28,900 -1.85 -6.40 30,750 31,200 28,600 10,420 301,138,000
07/05/2021 28,900 -1.85 -6.40 30,750 31,200 28,600 10,420 301,138,000
06/05/2021 30,750 -0.35 -1.14 31,100 31,500 30,600 10,450 321,337,500
05/05/2021 31,100 0.20 0.64 30,900 31,600 30,900 15,840 492,624,000
04/05/2021 30,900 -0.60 -1.94 31,500 31,800 30,000 10,990 339,591,000
03/05/2021 37,100 -2.75 -7.41 39,850 42,600 37,100 310 11,501,000
30/04/2021 31,500 0.80 2.54 30,700 31,800 30,700 10,790 339,885,000
29/04/2021 31,500 0.80 2.54 30,700 31,800 30,700 10,790 339,885,000
28/04/2021 30,700 0.55 1.79 30,150 32,200 28,100 13,540 415,678,000
27/04/2021 30,150 -2.25 -7.46 32,400 32,000 30,150 31,730 956,659,500
26/04/2021 32,400 -2.40 -7.41 34,800 34,800 32,400 29,020 940,248,000
23/04/2021 34,800 -1.40 -4.02 36,200 35,500 33,700 23,540 819,192,000
22/04/2021 36,200 -1.70 -4.70 37,900 38,100 35,300 8,580 310,596,000
21/04/2021 37,900 0.90 2.37 37,000 39,100 37,000 21,620 819,398,000
20/04/2021 37,900 0.90 2.37 37,000 39,100 37,000 21,620 819,398,000
19/04/2021 37,000 -0.10 -0.27 37,000 37,000 35,000 15,740 582,380,000
16/04/2021 37,000 -2.15 -5.81 39,150 39,100 36,450 15,110 559,070,000
15/04/2021 39,150 -1.35 -3.45 40,500 40,700 39,000 14,450 565,717,500
14/04/2021 40,500 -0.50 -1.23 41,000 40,800 39,000 10,380 420,390,000
13/04/2021 41,000 -2.30 -5.61 43,300 43,300 40,450 13,920 570,720,000
12/04/2021 43,300 0.65 1.50 42,650 44,650 42,650 14,840 642,572,000
09/04/2021 42,650 2.65 6.21 40,000 42,800 40,000 19,460 829,969,000
08/04/2021 40,000 -1.10 -2.75 41,100 41,100 40,000 6,180 247,200,000
07/04/2021 41,100 1.10 2.68 40,000 41,300 39,000 14,190 583,209,000
06/04/2021 40,000 -0.30 -0.75 40,000 40,000 39,400 9,300 372,000,000
05/04/2021 40,000 0.05 0.13 40,000 40,500 40,000 10,590 423,600,000
02/04/2021 40,000 0.15 0.38 39,850 40,500 39,900 12,740 509,600,000
01/04/2021 39,850 0.65 1.63 39,200 40,500 39,200 7,730 308,040,500
31/03/2021 39,200 -1.20 -3.06 40,400 40,400 38,900 12,490 489,608,000
30/03/2021 40,400 -1.80 -4.46 42,200 41,500 40,000 14,790 597,516,000
29/03/2021 42,200 -0.10 -0.24 42,300 43,000 41,000 15,130 638,486,000
26/03/2021 42,300 0.60 1.42 41,700 44,100 39,000 22,840 966,132,000
25/03/2021 41,700 1.00 2.40 40,700 43,500 37,900 93,760 3,909,792,000
24/03/2021 40,700 -3.05 -7.49 43,750 40,700 40,700 5,270 214,489,000
23/03/2021 43,750 -3.25 -7.43 47,000 44,550 43,750 24,500 1,071,875,000
22/03/2021 47,000 -2.00 -4.26 49,000 49,000 46,000 21,200 996,400,000
19/03/2021 49,000 0.85 1.73 48,150 51,500 45,000 32,090 1,572,410,000
18/03/2021 48,150 3.15 6.54 45,000 48,150 46,000 31,610 1,522,021,500
17/03/2021 45,000 2.90 6.44 42,100 45,000 42,100 43,790 1,970,550,000
16/03/2021 42,100 0.10 0.24 42,000 42,400 41,000 14,740 620,554,000
15/03/2021 42,000 0.50 1.19 41,500 43,500 40,500 26,080 1,095,360,000
12/03/2021 41,500 1.75 4.22 39,750 42,500 37,100 54,590 2,265,485,000
11/03/2021 39,750 0.00 ■■ 0.00 37,150 39,750 39,750 5,570 221,407,500
10/03/2021 37,150 2.40 6.46 34,750 37,150 37,150 9,680 359,612,000
09/03/2021 34,750 2.25 6.47 32,500 34,750 34,700 10,990 381,902,500
08/03/2021 32,500 2.10 6.46 30,400 32,500 31,700 15,130 491,725,000
05/03/2021 30,400 -0.10 -0.33 30,400 30,500 30,100 16,690 507,376,000
04/03/2021 30,400 -0.20 -0.66 30,600 30,700 30,000 16,040 487,616,000
03/03/2021 30,600 -0.05 -0.16 30,600 30,800 30,500 14,890 455,634,000
02/03/2021 30,600 0.05 0.16 30,600 30,800 30,400 14,010 428,706,000
01/03/2021 30,600 -0.20 -0.65 30,800 31,400 30,000 22,320 682,992,000
27/02/2021 30,800 -0.20 -0.65 31,000 30,900 30,600 16,050 494,340,000
26/02/2021 30,800 -0.20 -0.65 31,000 30,900 30,600 16,050 494,340,000
25/02/2021 31,000 0.05 0.16 30,950 31,700 30,600 21,380 662,780,000
24/02/2021 30,950 -0.05 -0.16 31,000 31,700 30,800 37,210 1,151,649,500
23/02/2021 31,000 -0.05 -0.16 31,000 31,100 30,100 18,730 580,630,000
22/02/2021 31,000 0.40 1.29 30,600 31,700 30,000 19,600 607,600,000
19/02/2021 30,600 1.35 4.41 29,250 31,250 29,300 27,840 851,904,000
18/02/2021 29,250 1.90 6.50 27,350 29,250 27,700 30,030 878,377,500
17/02/2021 27,350 1.75 6.40 25,600 27,350 25,800 21,040 575,444,000
09/02/2021 25,600 1.20 4.69 24,400 25,700 24,400 34,030 871,168,000
08/02/2021 24,400 0.50 2.05 23,900 25,400 24,000 32,050 782,020,000
05/02/2021 23,900 1.05 4.39 22,850 24,000 23,000 22,880 546,832,000
05/01/2021 20,900 0.00 ■■ 0.00 20,900 21,500 20,000 19,000 397,100,000
04/01/2021 20,900 0.00 ■■ 0.00 20,900 21,700 20,600 82,400 1,722,160,000
31/12/2020 20,900 0.30 1.44 20,600 21,600 20,500 37,100 775,390,000
30/12/2020 20,600 -0.30 -1.46 20,900 20,700 20,200 40,400 832,240,000
29/12/2020 20,900 -0.60 -2.87 21,500 22,000 19,600 8,100 169,290,000
28/12/2020 21,500 0.00 ■■ 0.00 21,500 22,100 21,500 8,570 184,255,000
27/12/2020 21,500 0.80 3.72 20,700 21,500 19,700 4,440 95,460,000
25/12/2020 21,500 0.80 3.72 20,700 21,500 19,700 4,440 95,460,000
24/12/2020 20,700 -0.40 -1.93 21,100 22,000 19,000 15,480 320,436,000
23/12/2020 21,100 0.60 2.84 20,500 21,500 20,500 10,160 214,376,000
22/12/2020 20,500 1.10 5.37 19,400 20,500 19,400 10,690 219,145,000
21/12/2020 19,400 0.20 1.03 19,200 19,400 18,900 5,740 111,356,000
20/12/2020 19,200 0.70 3.65 18,500 19,200 18,500 8,920 171,264,000
18/12/2020 19,200 0.70 3.65 18,500 19,200 18,500 8,920 171,264,000
17/12/2020 18,500 -0.70 -3.78 19,200 19,200 18,300 10,190 188,515,000
16/12/2020 19,200 0.20 1.04 19,000 19,400 19,000 10,060 193,152,000
15/12/2020 19,000 0.60 3.16 18,400 19,700 18,400 20,050 380,950,000
14/12/2020 18,400 0.70 3.80 17,700 18,400 17,700 15,740 289,616,000
13/12/2020 17,700 0.90 5.08 16,800 17,700 16,800 15,870 280,899,000
11/12/2020 17,700 0.90 5.08 16,800 17,700 16,800 15,870 280,899,000
10/12/2020 16,800 0.50 2.98 16,300 17,500 16,300 17,150 288,120,000
09/12/2020 16,300 0.70 4.29 15,600 16,700 15,600 14,100 229,830,000
08/12/2020 15,600 -0.10 -0.64 15,700 15,700 15,300 3,030 47,268,000
07/12/2020 15,700 0.50 3.18 15,200 15,900 15,200 9,790 153,703,000
04/12/2020 15,200 0.00 ■■ 0.00 15,200 15,400 15,200 18,300 278,160,000
03/12/2020 15,200 0.30 1.97 14,900 15,300 14,700 7,340 111,568,000
02/12/2020 14,900 -0.40 -2.68 15,300 15,700 14,900 12,460 185,654,000
01/12/2020 15,300 -0.30 -1.96 15,600 15,500 15,000 7,130 109,089,000
30/11/2020 15,600 0.10 0.64 15,500 15,800 15,500 39,600 617,760,000
27/11/2020 15,500 0.10 0.65 15,400 15,700 15,300 48,100 745,550,000
26/11/2020 15,400 1.00 6.49 14,400 15,800 14,400 260,600 4,013,240,000
25/11/2020 14,400 0.10 0.69 14,300 15,000 14,300 38,700 557,280,000
24/11/2020 14,300 -0.60 -4.20 14,900 15,100 14,200 165,100 2,360,930,000
23/11/2020 14,900 0.50 3.36 14,400 15,000 14,000 137,800 2,053,220,000
20/11/2020 14,400 -0.40 -2.78 14,800 15,000 14,400 77,600 1,117,440,000
19/11/2020 14,800 0.50 3.38 14,300 15,400 14,700 143,400 2,122,320,000
18/11/2020 14,300 1.30 9.09 13,000 14,300 13,000 60,210 861,003,000
17/11/2020 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 29,900 388,700,000
16/11/2020 13,000 -0.30 -2.31 13,300 13,300 12,900 14,340 186,420,000
13/11/2020 13,300 -0.10 -0.75 13,400 13,400 13,100 7,960 105,868,000
12/11/2020 13,400 0.00 ■■ 0.00 13,400 13,400 13,200 8,720 116,848,000
11/11/2020 13,400 0.00 ■■ 0.00 13,400 13,800 12,800 7,810 104,654,000
10/11/2020 13,400 -0.30 -2.24 13,700 13,900 13,200 6,350 85,090,000
09/11/2020 13,700 0.50 3.65 13,200 14,000 13,200 69,900 957,630,000
06/11/2020 13,200 0.70 5.30 12,500 13,500 12,600 21,690 286,308,000
05/11/2020 12,500 0.30 2.40 12,200 13,400 11,800 132,800 1,660,000,000
04/11/2020 12,200 0.30 2.46 11,900 12,400 11,700 10,550 128,710,000
03/11/2020 11,900 0.10 0.84 11,800 12,000 11,500 7,460 88,774,000
02/11/2020 11,800 -0.10 -0.85 11,900 11,800 11,700 150 1,770,000
30/10/2020 11,900 0.00 ■■ 0.00 11,900 11,900 11,500 10,000 119,000,000
29/10/2020 11,900 0.20 1.68 11,700 11,900 11,400 62,000 737,800,000
28/10/2020 11,700 0.10 0.85 11,600 11,700 11,400 43,500 508,950,000
27/10/2020 11,600 -0.20 -1.72 11,800 11,800 11,600 3,460 40,136,000
26/10/2020 11,800 -0.10 -0.85 11,900 12,300 11,600 91,100 1,074,980,000
23/10/2020 11,900 0.00 ■■ 0.00 11,900 11,900 11,600 3,560 42,364,000
22/10/2020 11,900 0.30 2.52 11,600 11,900 11,600 3,700 44,030,000
21/10/2020 11,600 0.10 0.86 11,500 12,000 11,500 49,500 574,200,000
20/10/2020 11,500 -0.70 -6.09 12,200 12,200 11,500 17,180 197,570,000
19/10/2020 12,200 0.00 ■■ 0.00 12,200 12,500 12,100 10,370 126,514,000
16/10/2020 12,200 -0.60 -4.92 12,800 12,800 12,200 6,070 74,054,000
15/10/2020 12,800 0.00 ■■ 0.00 12,800 12,900 12,700 33,800 432,640,000
14/10/2020 12,800 0.00 ■■ 0.00 12,800 13,200 12,800 92,900 1,189,120,000
13/10/2020 12,800 0.20 1.56 12,600 13,200 12,600 185,900 2,379,520,000
12/10/2020 12,600 0.70 5.56 11,900 12,600 11,900 17,440 219,744,000
09/10/2020 11,900 0.20 1.68 11,700 12,200 11,700 26,500 315,350,000
08/10/2020 11,700 -0.10 -0.85 11,800 11,900 11,500 5,140 60,138,000
07/10/2020 11,800 -0.30 -2.54 12,100 12,100 11,800 5,280 62,304,000
06/10/2020 12,100 0.30 2.48 11,800 12,100 11,800 73,600 890,560,000
05/10/2020 11,800 -0.60 -5.08 12,400 12,300 11,800 24,000 283,200,000
02/10/2020 12,400 -0.40 -3.23 12,800 13,000 11,900 6,580 81,592,000
01/10/2020 12,800 1.00 7.81 11,800 12,800 12,000 18,020 230,656,000
30/09/2020 11,800 0.50 4.24 11,300 11,800 11,300 2,350 27,730,000
29/09/2020 11,300 -0.10 -0.88 11,400 11,600 11,200 8,670 97,971,000
28/09/2020 11,400 -0.30 -2.63 11,700 11,800 11,400 102,400 1,167,360,000
25/09/2020 11,700 -0.10 -0.85 11,800 11,900 11,500 63,500 742,950,000
24/09/2020 11,800 -0.20 -1.69 12,000 12,000 11,600 4,970 58,646,000
23/09/2020 12,000 0.00 ■■ 0.00 12,000 12,100 11,700 8,620 103,440,000
22/09/2020 12,000 0.00 ■■ 0.00 12,000 12,000 11,500 8,990 107,880,000
21/09/2020 12,000 -0.20 -1.67 12,200 12,400 11,600 145,000 1,740,000,000
18/09/2020 12,200 0.00 ■■ 0.00 12,200 12,500 12,000 5,130 62,586,000
17/09/2020 12,200 -0.20 -1.64 12,400 12,500 12,000 79,800 973,560,000
16/09/2020 12,400 0.00 ■■ 0.00 12,400 12,800 12,200 79,200 982,080,000
15/09/2020 12,400 -0.30 -2.42 12,700 12,700 12,300 8,860 109,864,000
14/09/2020 12,700 0.00 ■■ 0.00 12,700 12,900 12,400 10,630 135,001,000
11/09/2020 12,700 -0.30 -2.36 13,000 13,000 12,400 126,600 1,607,820,000
10/09/2020 13,000 0.10 0.77 12,900 13,300 12,800 11,940 155,220,000
09/09/2020 12,900 -0.10 -0.78 13,000 13,500 12,900 94,300 1,216,470,000
08/09/2020 13,000 0.10 0.77 12,900 13,300 12,700 12,680 164,840,000
07/09/2020 12,900 -1.00 -7.75 13,900 14,000 12,900 323,400 4,171,860,000
04/09/2020 13,900 0.20 1.44 13,700 14,000 13,000 12,480 173,472,000
03/09/2020 13,700 0.30 2.19 13,400 14,200 13,200 13,300 182,210,000
01/09/2020 13,400 1.20 8.96 12,200 13,400 12,300 32,120 430,408,000
31/08/2020 12,200 0.60 4.92 11,600 12,700 11,700 10,720 130,784,000
28/08/2020 11,600 0.50 4.31 11,100 12,000 11,200 78,400 909,440,000
27/08/2020 11,100 -0.20 -1.80 11,300 11,200 11,000 64,700 718,170,000
26/08/2020 11,300 -0.10 -0.88 11,400 11,300 11,200 3,030 34,239,000
25/08/2020 11,400 0.10 0.88 11,300 11,400 11,000 3,630 41,382,000
24/08/2020 11,300 0.00 ■■ 0.00 11,300 11,500 10,900 58,500 661,050,000
21/08/2020 11,300 0.20 1.77 11,100 11,400 11,100 46,700 527,710,000
20/08/2020 11,100 -0.50 -4.50 11,600 11,800 11,100 91,900 1,020,090,000
19/08/2020 11,600 0.90 7.76 10,700 11,700 10,800 11,810 136,996,000
18/08/2020 10,700 0.30 2.80 10,400 10,700 10,200 4,590 49,113,000
17/08/2020 10,400 -0.20 -1.92 10,600 10,700 10,400 34,800 361,920,000
14/08/2020 10,600 0.10 0.94 10,500 10,800 10,500 4,200 44,520,000
13/08/2020 10,500 0.30 2.86 10,200 11,200 10,400 13,280 139,440,000
12/08/2020 10,200 0.90 8.82 9,300 10,200 9,400 17,700 180,540,000
11/08/2020 12,600 -0.10 -0.79 12,700 12,700 12,400 71,300 898,380,000
10/08/2020 12,700 0.40 3.15 12,300 12,900 12,500 97,900 1,243,330,000
07/08/2020 12,300 0.00 ■■ 0.00 12,300 12,600 12,200 59,400 730,620,000
06/08/2020 12,300 0.10 0.81 12,200 12,800 12,200 5,390 66,297,000
05/08/2020 12,200 0.00 ■■ 0.00 12,200 12,400 12,100 2,360 28,792,000
04/08/2020 12,200 0.30 2.46 11,900 12,900 12,000 6,510 79,422,000
03/08/2020 11,900 0.70 5.88 11,200 12,000 10,800 43,100 512,890,000
31/07/2020 11,200 0.00 ■■ 0.00 11,200 11,200 10,700 5,140 57,568,000
30/07/2020 11,200 0.60 5.36 10,600 11,300 10,700 27,600 309,120,000
29/07/2020 10,600 -0.60 -5.66 11,200 11,200 10,100 2,260 23,956,000
28/07/2020 11,200 1.00 8.93 10,200 11,200 10,000 86,400 967,680,000
27/07/2020 10,200 -1.00 -9.80 11,200 11,100 10,100 78,400 799,680,000
24/07/2020 11,200 -1.10 -9.82 12,300 12,000 11,200 80,100 897,120,000
23/07/2020 12,300 0.30 2.44 12,000 12,300 11,900 13,800 169,740,000
22/07/2020 12,000 -0.50 -4.17 12,500 12,500 12,000 4,580 54,960,000
21/07/2020 12,500 0.10 0.80 12,400 12,700 12,000 1,700 21,250,000
20/07/2020 12,400 -0.30 -2.42 12,700 12,700 12,400 3,140 38,936,000
17/07/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,400 3,340 42,418,000
16/07/2020 12,700 0.30 2.36 12,400 12,800 12,400 2,960 37,592,000
15/07/2020 12,400 0.60 4.84 11,800 12,800 11,800 13,960 173,104,000
14/07/2020 11,800 0.00 ■■ 0.00 11,800 12,000 11,800 2,900 34,220,000
13/07/2020 11,800 -0.20 -1.69 12,000 12,000 11,000 690 8,142,000
10/07/2020 12,000 0.20 1.67 11,800 12,000 11,800 280 3,360,000
09/07/2020 11,800 0.00 ■■ 0.00 11,800 11,900 11,600 3,270 38,586,000
08/07/2020 11,800 -0.10 -0.85 11,900 11,800 11,200 20 236,000
07/07/2020 11,900 0.10 0.84 11,800 12,400 11,000 72,200 859,180,000
06/07/2020 11,800 0.90 7.63 10,900 11,900 10,900 4,650 54,870,000
03/07/2020 10,900 -0.10 -0.92 11,000 10,900 10,600 3,700 40,330,000
02/07/2020 11,000 0.50 4.55 10,500 11,000 10,300 2,460 27,060,000
01/07/2020 10,500 0.10 0.95 10,400 10,500 10,300 2,010 21,105,000
30/06/2020 10,400 -0.10 -0.96 10,500 10,500 10,300 1,050 10,920,000
29/06/2020 10,500 -0.30 -2.86 10,800 10,800 10,300 780 8,190,000
26/06/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,400 2,500 27,000,000
25/06/2020 10,800 -10.80 -100.00 10,800 0 0 0 0
24/06/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 1,000 10,800,000
23/06/2020 10,800 0.20 1.85 10,600 10,900 10,600 9,000 97,200,000
22/06/2020 10,600 0.00 ■■ 0.00 10,600 10,900 10,500 16,000 169,600,000
19/06/2020 10,600 0.00 ■■ 0.00 10,600 10,700 10,600 5,700 60,420,000
18/06/2020 10,600 0.20 1.89 10,400 10,700 10,400 1,390 14,734,000
17/06/2020 10,400 0.10 0.96 10,300 11,000 10,300 1,190 12,376,000
16/06/2020 10,300 -0.50 -4.85 10,800 10,500 10,300 750 7,725,000
15/06/2020 10,800 -0.50 -4.63 11,300 11,200 10,200 7,130 77,004,000
12/06/2020 11,300 -0.10 -0.88 11,400 11,300 10,400 2,120 23,956,000
11/06/2020 11,400 -0.20 -1.75 11,600 11,600 11,000 2,720 31,008,000
10/06/2020 11,600 -0.30 -2.59 11,900 11,900 10,800 11,120 128,992,000
09/06/2020 11,900 -0.30 -2.52 12,200 12,500 11,400 2,070 24,633,000
08/06/2020 12,200 0.40 3.28 11,800 12,200 11,800 26,600 324,520,000
06/06/2020 11,800 0.20 1.69 11,600 11,800 11,000 1,610 18,998,000
05/06/2020 11,800 0.20 1.69 11,600 11,800 11,000 1,610 18,998,000
04/06/2020 11,600 0.00 ■■ 0.00 11,600 11,800 11,600 1,770 20,532,000
03/06/2020 11,600 -0.40 -3.45 12,000 12,000 11,500 2,460 28,536,000
02/06/2020 12,000 0.60 5.00 11,400 12,400 11,600 5,180 62,160,000
01/06/2020 11,400 0.20 1.75 11,200 11,500 11,000 5,060 57,684,000
31/05/2020 11,200 0.10 0.89 11,100 11,400 10,700 730 8,176,000
29/05/2020 11,200 0.10 0.89 11,100 11,400 10,700 730 8,176,000
28/05/2020 11,100 0.80 7.21 10,300 11,300 10,200 6,190 68,709,000
27/05/2020 10,300 0.00 ■■ 0.00 10,300 10,700 10,200 2,380 24,514,000
26/05/2020 10,300 0.10 0.97 10,200 10,300 10,100 870 8,961,000
25/05/2020 10,200 0.10 0.98 10,100 10,300 10,100 1,850 18,870,000
24/05/2020 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 2,820 28,482,000
22/05/2020 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 2,820 28,482,000
21/05/2020 10,100 -0.20 -1.98 10,300 10,300 10,000 2,390 24,139,000
20/05/2020 10,300 -0.10 -0.97 10,400 10,400 10,300 520 5,356,000
19/05/2020 10,400 -0.10 -0.96 10,500 10,400 10,200 1,020 10,608,000
18/05/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,300 550 5,775,000
17/05/2020 10,500 0.10 0.95 10,400 10,500 10,100 1,220 12,810,000
15/05/2020 10,500 0.10 0.95 10,400 10,500 10,100 1,220 12,810,000
14/05/2020 10,400 -0.30 -2.88 10,700 10,600 10,400 810 8,424,000
13/05/2020 10,700 -0.10 -0.93 10,800 10,700 10,000 1,400 14,980,000
12/05/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,400 1,980 21,384,000
11/05/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,300 670 7,236,000
10/05/2020 10,800 0.00 ■■ 0.00 10,800 10,900 10,800 1,290 13,932,000
08/05/2020 10,800 0.00 ■■ 0.00 10,800 10,900 10,800 1,290 13,932,000
07/05/2020 10,800 -0.20 -1.85 11,000 11,000 10,000 1,840 19,872,000
06/05/2020 11,000 0.30 2.73 10,700 11,000 11,000 10 110,000
05/05/2020 10,700 0.10 0.93 10,600 10,700 10,600 430 4,601,000
04/05/2020 10,600 -0.10 -0.94 10,700 10,700 10,600 140 1,484,000
01/05/2020 10,700 0.10 0.93 10,600 10,900 10,600 230 2,461,000
30/04/2020 10,700 0.10 0.93 10,600 10,900 10,600 230 2,461,000
29/04/2020 10,700 0.10 0.93 10,600 10,900 10,600 230 2,461,000
28/04/2020 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 10 106,000
27/04/2020 10,600 0.00 ■■ 0.00 10,600 10,700 10,600 140 1,484,000
26/04/2020 10,600 -0.30 -2.83 10,900 10,900 10,600 650 6,890,000
24/04/2020 10,600 -0.30 -2.83 10,900 10,900 10,600 650 6,890,000
23/04/2020 10,900 0.40 3.67 10,500 10,900 9,800 870 9,483,000
22/04/2020 10,500 -0.20 -1.90 10,700 10,500 10,100 290 3,045,000
21/04/2020 10,700 -0.40 -3.74 11,100 10,900 10,000 920 9,844,000
20/04/2020 11,100 0.10 0.90 11,000 11,100 10,800 2,030 22,533,000
19/04/2020 11,000 0.60 5.45 10,400 11,400 10,500 1,670 18,370,000
17/04/2020 11,000 0.60 5.45 10,400 11,400 10,500 1,670 18,370,000
16/04/2020 10,400 0.50 4.81 9,900 10,500 10,100 1,370 14,248,000
15/04/2020 9,900 0.20 2.02 9,700 9,900 9,600 790 7,821,000
14/04/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,400 240 2,328,000
13/04/2020 9,700 0.10 1.03 9,600 9,700 9,100 1,380 13,386,000
12/04/2020 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 440 4,224,000
10/04/2020 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 440 4,224,000
09/04/2020 9,600 0.60 6.25 9,000 9,700 9,100 1,620 15,552,000
08/04/2020 9,000 -0.90 -10.00 9,900 9,300 9,000 4,980 44,820,000
07/04/2020 9,900 0.20 2.02 9,700 10,000 9,700 470 4,653,000
06/04/2020 9,700 0.40 4.12 9,300 9,900 8,700 2,660 25,802,000
05/04/2020 9,300 0.50 5.38 8,800 9,400 8,500 3,020 28,086,000
03/04/2020 9,300 0.50 5.38 8,800 9,400 8,500 3,020 28,086,000
02/04/2020 8,800 0.30 3.41 8,500 8,800 8,000 2,080 18,304,000
01/04/2020 8,800 0.30 3.41 8,500 8,800 8,000 2,080 18,304,000
31/03/2020 8,500 -0.20 -2.35 8,700 8,900 8,300 540 4,590,000
30/03/2020 8,700 -0.30 -3.45 9,000 8,900 8,200 490 4,263,000
29/03/2020 9,000 0.00 ■■ 0.00 9,000 9,100 8,500 2,110 18,990,000
27/03/2020 9,000 0.00 ■■ 0.00 9,000 9,100 8,500 2,110 18,990,000
26/03/2020 9,000 -0.10 -1.11 9,100 9,300 9,000 890 8,010,000
25/03/2020 9,100 0.00 ■■ 0.00 9,100 9,500 9,100 2,260 20,566,000
24/03/2020 9,100 0.40 4.40 8,700 9,100 8,800 860 7,826,000
23/03/2020 8,700 -0.90 -10.34 9,600 9,500 8,700 4,240 36,888,000
22/03/2020 9,600 0.00 ■■ 0.00 9,600 9,600 9,300 740 7,104,000
20/03/2020 9,600 0.00 ■■ 0.00 9,600 9,600 9,300 740 7,104,000
19/03/2020 9,600 0.30 3.13 9,300 9,600 8,400 5,530 53,088,000
18/03/2020 9,300 -1.00 -10.75 10,300 10,400 9,300 3,780 35,154,000
17/03/2020 10,300 0.30 2.91 10,000 10,300 9,400 3,410 35,123,000
16/03/2020 10,000 0.30 3.00 9,700 10,000 9,200 4,700 47,000,000
13/03/2020 9,700 -0.20 -2.06 9,900 9,700 9,000 47,200 457,840,000
12/03/2020 9,900 -1.00 -10.10 10,900 10,500 9,900 128,000 1,267,200,000
11/03/2020 10,900 -0.50 -4.59 11,400 11,500 10,300 121,500 1,324,350,000
10/03/2020 11,400 0.40 3.51 11,000 11,600 9,900 7,080 80,712,000
09/03/2020 11,000 -1.20 -10.91 12,200 11,300 11,000 8,580 94,380,000
06/03/2020 12,200 0.10 0.82 12,100 12,200 11,800 9,300 113,460,000
05/03/2020 12,100 -0.10 -0.83 12,200 12,400 11,900 1,700 20,570,000
04/03/2020 12,200 0.00 ■■ 0.00 12,200 12,300 11,700 3,320 40,504,000
03/03/2020 12,200 0.00 ■■ 0.00 12,200 12,800 12,100 4,950 60,390,000
02/03/2020 12,200 0.20 1.64 12,000 12,200 11,700 3,310 40,382,000
28/02/2020 12,000 -0.50 -4.17 12,500 12,500 11,800 4,430 53,160,000
27/02/2020 12,500 0.60 4.80 11,900 12,500 12,000 4,710 58,875,000
26/02/2020 11,900 -1.10 -9.24 13,000 13,000 11,700 5,550 66,045,000
25/02/2020 13,000 1.10 8.46 11,900 13,000 11,700 74,600 969,800,000
24/02/2020 11,900 -0.80 -6.72 12,700 12,700 11,800 6,430 76,517,000
21/02/2020 12,700 0.60 4.72 12,100 13,200 12,300 65,900 836,930,000
20/02/2020 12,100 -0.10 -0.83 12,200 12,700 11,700 6,640 80,344,000
19/02/2020 12,200 -0.30 -2.46 12,500 12,500 11,800 4,650 56,730,000
18/02/2020 12,500 -0.20 -1.60 12,700 12,700 11,700 3,920 49,000,000
17/02/2020 12,700 0.70 5.51 12,000 13,200 11,400 102,100 1,296,670,000
15/02/2020 12,000 -0.80 -6.67 12,800 12,700 11,600 15,680 188,160,000
14/02/2020 12,000 -0.80 -6.67 12,800 12,700 11,600 15,680 188,160,000
13/02/2020 12,800 0.00 ■■ 0.00 12,800 13,500 12,300 3,780 48,384,000
12/02/2020 12,800 1.10 8.59 11,700 12,800 11,600 12,770 163,456,000
11/02/2020 11,700 1.00 8.55 10,700 11,700 10,600 10,230 119,691,000
10/02/2020 10,700 0.10 0.93 10,600 10,700 10,000 5,340 57,138,000
09/02/2020 10,600 0.40 3.77 10,200 10,700 10,200 2,060 21,836,000
07/02/2020 10,600 0.40 3.77 10,200 10,700 10,200 2,060 21,836,000
06/02/2020 10,200 0.50 4.90 9,700 10,600 10,200 6,400 65,280,000
05/02/2020 9,700 0.80 8.25 8,900 9,700 8,900 9,130 88,561,000
04/02/2020 8,900 0.30 3.37 8,600 9,200 8,900 6,760 60,164,000
03/02/2020 8,600 -0.40 -4.65 9,000 8,900 8,200 4,020 34,572,000
02/02/2020 9,000 -0.20 -2.22 9,200 9,100 8,600 5,280 47,520,000
31/01/2020 9,000 -0.20 -2.22 9,200 9,100 8,600 5,280 47,520,000
30/01/2020 9,200 0.20 2.17 9,000 9,200 8,600 2,380 21,896,000
29/01/2020 9,000 0.40 4.44 8,600 9,400 8,700 16,140 145,260,000
28/01/2020 9,000 0.40 4.44 8,600 9,400 8,700 16,140 145,260,000
27/01/2020 9,000 0.40 4.44 8,600 9,400 8,700 16,140 145,260,000
26/01/2020 9,000 0.40 4.44 8,600 9,400 8,700 16,140 145,260,000
24/01/2020 9,000 0.40 4.44 8,600 9,400 8,700 16,140 145,260,000
23/01/2020 9,000 0.40 4.44 8,600 9,400 8,700 16,140 145,260,000
22/01/2020 9,000 0.40 4.44 8,600 9,400 8,700 16,140 145,260,000
21/01/2020 8,600 0.70 8.14 7,900 8,600 8,600 4,200 36,120,000
20/01/2020 7,900 0.70 8.86 7,200 7,900 7,200 30,500 240,950,000
17/01/2020 7,200 0.10 1.39 6,800 7,200 7,200 600 4,320,000
16/01/2020 7,100 0.30 4.23 6,800 7,100 6,800 7,100 50,410,000
15/01/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
13/01/2020 6,700 -0.10 -1.49 6,800 6,700 6,700 430 2,881,000
09/01/2020 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 90 612,000
08/01/2020 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 4,800 32,640,000
07/01/2020 6,800 0.10 1.47 6,700 6,800 6,700 210 1,428,000
06/01/2020 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 80 536,000
03/01/2020 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 2,570 17,219,000
02/01/2020 6,700 -0.10 -1.49 6,800 6,800 6,600 2,930 19,631,000
31/12/2019 6,800 0.00 ■■ 0.00 6,800 6,900 6,600 26,500 180,200,000
30/12/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 400 2,720,000
27/12/2019 6,800 -0.10 -1.47 6,900 6,800 6,700 16,600 112,880,000
26/12/2019 6,900 0.20 2.90 6,700 6,900 6,700 200 1,380,000
25/12/2019 6,700 -0.20 -2.99 6,900 6,800 6,700 1,170 7,839,000
24/12/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 200 1,380,000
23/12/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 320 2,208,000
20/12/2019 6,900 -0.10 -1.45 7,000 6,900 6,900 140 966,000
19/12/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,700 860 6,020,000
18/12/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 650 4,550,000
17/12/2019 7,000 0.20 2.86 6,800 7,000 6,600 1,550 10,850,000
16/12/2019 6,800 -0.10 -1.47 6,900 6,900 6,700 13,700 93,160,000
13/12/2019 6,900 0.10 1.45 6,800 6,900 6,700 10,700 73,830,000
12/12/2019 6,800 -0.10 -1.47 6,900 6,900 6,700 870 5,916,000
11/12/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 320 2,208,000
10/12/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
09/12/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 10,200 70,380,000
06/12/2019 6,900 -0.10 -1.45 7,000 6,900 6,900 10 69,000
05/12/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 660 4,620,000
04/12/2019 7,000 0.20 2.86 6,800 7,000 6,800 1,300 9,100,000
03/12/2019 6,800 0.10 1.47 6,700 6,800 6,800 400 2,720,000
02/12/2019 6,700 -0.40 -5.97 7,100 7,400 6,600 41,900 280,730,000
29/11/2019 7,100 -0.40 -5.63 7,500 7,100 7,100 600 4,260,000
28/11/2019 7,500 0.60 8.00 6,900 7,500 6,800 11,400 85,500,000
27/11/2019 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 500 3,450,000
26/11/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 2,100 14,490,000
25/11/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 780 5,382,000
22/11/2019 6,900 0.20 2.90 6,700 6,900 6,900 1,000 6,900,000
21/11/2019 6,700 -0.20 -2.99 6,900 6,800 6,700 4,900 32,830,000
20/11/2019 6,900 0.10 1.45 6,800 6,900 6,900 70 483,000
19/11/2019 6,800 -0.20 -2.94 7,000 6,900 6,800 11,000 74,800,000
18/11/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 6,700 46,900,000
15/11/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 920 6,440,000
14/11/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,700 4,600 32,200,000
13/11/2019 7,000 0.30 4.29 6,700 7,000 7,000 1,000 7,000,000
12/11/2019 6,700 -0.10 -1.49 6,800 6,900 6,700 1,700 11,390,000
11/11/2019 6,800 -0.10 -1.47 6,900 6,900 6,700 730 4,964,000
08/11/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
07/11/2019 6,900 -0.20 -2.90 7,100 7,100 6,900 200 1,380,000
06/11/2019 7,100 0.20 2.82 6,900 7,100 7,100 10 71,000
05/11/2019 6,900 -0.10 -1.45 7,000 7,000 6,900 1,100 7,590,000
04/11/2019 7,000 -0.10 -1.43 7,100 7,100 7,000 14,700 102,900,000
01/11/2019 7,100 0.10 1.41 7,000 7,100 7,100 110 781,000
31/10/2019 7,000 -0.40 -5.71 7,400 7,100 7,000 3,000 21,000,000
30/10/2019 7,400 -0.10 -1.35 7,500 7,400 7,400 100 740,000
29/10/2019 7,500 0.10 1.33 7,400 7,500 7,500 30 225,000
28/10/2019 7,400 0.00 ■■ 0.00 7,400 7,800 7,000 27,000 199,800,000
25/10/2019 7,400 0.10 1.35 7,300 7,400 7,200 2,000 14,800,000
24/10/2019 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 200 1,460,000
23/10/2019 7,300 -0.20 -2.74 7,500 7,300 7,200 130 949,000
22/10/2019 7,500 -0.20 -2.67 7,700 7,500 7,500 120 900,000
21/10/2019 7,700 0.00 ■■ 0.00 7,700 8,200 7,700 850 6,545,000
18/10/2019 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 1,950 15,015,000
17/10/2019 7,700 0.70 9.09 7,000 7,700 7,300 30,300 233,310,000
16/10/2019 7,000 -0.60 -8.57 7,600 7,700 7,000 4,230 29,610,000
15/10/2019 7,600 0.10 1.32 7,500 7,600 7,500 1,460 11,096,000
14/10/2019 7,500 0.20 2.67 7,300 7,700 7,200 1,020 7,650,000
11/10/2019 7,300 -0.20 -2.74 7,500 7,400 7,100 2,200 16,060,000
10/10/2019 7,500 0.30 4.00 7,200 7,600 7,300 410 3,075,000
09/10/2019 7,200 0.00 ■■ 0.00 7,200 7,700 7,200 33,000 237,600,000
08/10/2019 8,300 0.40 4.82 7,900 8,300 7,800 3,060 25,398,000
07/10/2019 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 11,500 90,850,000
04/10/2019 7,900 0.20 2.53 7,700 7,900 7,700 4,000 31,600,000
03/10/2019 7,700 0.00 ■■ 0.00 7,700 7,900 7,700 6,700 51,590,000
02/10/2019 7,700 -0.30 -3.90 8,000 8,000 7,700 520 4,004,000
01/10/2019 8,000 0.20 2.50 7,800 8,000 7,600 610 4,880,000
30/09/2019 7,800 -0.10 -1.28 7,900 8,000 7,800 310 2,418,000
27/09/2019 7,900 0.30 3.80 7,600 8,200 7,500 36,300 286,770,000
26/09/2019 7,600 -0.10 -1.32 7,700 7,900 7,600 900 6,840,000
25/09/2019 7,700 -0.20 -2.60 7,900 7,800 7,700 600 4,620,000
24/09/2019 7,900 0.30 3.80 7,600 7,900 7,500 580 4,582,000
23/09/2019 7,600 -0.20 -2.63 7,800 7,800 7,600 210 1,596,000
20/09/2019 7,800 -0.10 -1.28 7,900 7,900 7,800 200 1,560,000
19/09/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 20 158,000
18/09/2019 7,900 0.00 ■■ 0.00 7,900 8,100 7,900 14,500 114,550,000
17/09/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 130 1,027,000
16/09/2019 7,900 -0.20 -2.53 8,100 8,000 7,900 980 7,742,000
13/09/2019 8,100 0.20 2.47 7,900 8,200 7,900 920 7,452,000
12/09/2019 7,900 -0.10 -1.27 8,000 8,000 7,900 9,800 77,420,000
11/09/2019 8,000 0.20 2.50 7,800 8,000 7,800 1,250 10,000,000
10/09/2019 7,800 -0.20 -2.56 8,000 8,000 7,800 1,230 9,594,000
09/09/2019 8,000 0.30 3.75 7,700 8,200 8,000 1,510 12,080,000
06/09/2019 7,700 -0.50 -6.49 8,200 7,800 7,700 1,700 13,090,000
05/09/2019 8,200 0.40 4.88 7,800 8,200 7,700 900 7,380,000
04/09/2019 7,800 -0.60 -7.69 8,400 8,000 7,800 1,570 12,246,000
30/08/2019 8,400 0.10 1.19 8,300 8,400 8,000 460 3,864,000
29/08/2019 8,300 -0.10 -1.20 8,400 8,500 8,100 1,480 12,284,000
28/08/2019 8,400 0.60 7.14 7,800 8,500 7,800 2,770 23,268,000
27/08/2019 7,800 0.10 1.28 7,700 7,900 7,800 60 468,000
26/08/2019 7,700 -0.10 -1.30 7,800 8,000 7,700 390 3,003,000
23/08/2019 7,800 -0.20 -2.56 8,000 7,800 7,800 100 780,000
22/08/2019 8,000 0.30 3.75 7,700 8,400 7,700 2,800 22,400,000
21/08/2019 7,700 0.20 2.60 7,500 7,700 7,500 1,900 14,630,000
20/08/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,300 310 2,325,000
19/08/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 600 4,500,000
16/08/2019 7,500 0.10 1.33 7,400 7,500 7,400 1,860 13,950,000
15/08/2019 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 80 592,000
14/08/2019 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 2,460 18,204,000
13/08/2019 7,400 -0.10 -1.35 7,500 7,500 7,400 1,000 7,400,000
12/08/2019 7,500 -0.10 -1.33 7,600 7,600 7,500 810 6,075,000
09/08/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,300 120 912,000
08/08/2019 7,600 0.30 3.95 7,300 7,600 7,300 1,120 8,512,000
07/08/2019 7,300 -0.20 -2.74 7,500 7,500 7,200 1,150 8,395,000
06/08/2019 7,500 -0.20 -2.67 7,700 7,600 7,500 200 1,500,000
05/08/2019 7,700 0.20 2.60 7,500 7,800 7,400 480 3,696,000
02/08/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 110 825,000
01/08/2019 7,500 -0.20 -2.67 7,700 7,800 7,500 340 2,550,000
31/07/2019 7,700 -0.20 -2.60 7,900 7,800 7,700 1,190 9,163,000
30/07/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 200 1,580,000
29/07/2019 7,900 -0.10 -1.27 8,000 7,900 7,600 670 5,293,000
26/07/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 410 3,280,000
25/07/2019 8,000 0.10 1.25 7,900 8,000 7,800 410 3,280,000
24/07/2019 7,900 -0.10 -1.27 8,000 8,000 7,900 1,020 8,058,000
23/07/2019 8,000 -0.10 -1.25 8,100 8,000 7,900 460 3,680,000
22/07/2019 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 1,170 9,477,000
19/07/2019 8,100 0.40 4.94 7,700 8,100 8,000 300 2,430,000
18/07/2019 7,700 -0.30 -3.90 8,000 8,000 7,700 440 3,388,000
17/07/2019 8,000 0.20 2.50 7,800 8,000 8,000 100 800,000
16/07/2019 7,800 -0.10 -1.28 7,900 8,000 7,800 2,000 15,600,000
15/07/2019 7,900 0.00 ■■ 0.00 7,900 8,100 7,800 860 6,794,000
12/07/2019 7,900 0.10 1.27 7,800 7,900 7,600 520 4,108,000
11/07/2019 7,800 0.10 1.28 7,700 7,800 7,600 160 1,248,000
10/07/2019 7,700 -0.30 -3.90 8,000 8,000 7,600 350 2,695,000
09/07/2019 8,000 0.30 3.75 7,700 8,000 7,600 530 4,240,000
08/07/2019 7,700 0.10 1.30 7,600 7,800 7,600 340 2,618,000
05/07/2019 7,600 -0.40 -5.26 8,000 8,000 7,600 540 4,104,000
04/07/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,300 1,090 8,720,000
03/07/2019 8,000 0.00 ■■ 0.00 8,000 8,100 7,600 860 6,880,000
02/07/2019 8,000 -0.30 -3.75 8,300 8,300 8,000 8,160 65,280,000
01/07/2019 8,300 0.20 2.41 8,100 8,300 7,900 12,360 102,588,000
28/06/2019 8,100 0.10 1.23 8,000 8,400 8,100 16,330 132,273,000
27/06/2019 8,000 -0.30 -3.75 8,300 8,400 8,000 8,930 71,440,000
26/06/2019 8,300 0.10 1.20 8,200 8,400 8,200 6,700 55,610,000
25/06/2019 8,200 0.00 ■■ 0.00 8,200 8,300 8,000 1,250 10,250,000
24/06/2019 8,200 0.10 1.22 8,100 8,200 8,200 40 328,000
21/06/2019 8,100 -0.10 -1.23 8,200 8,300 7,600 1,080 8,748,000
20/06/2019 8,200 -0.30 -3.66 8,500 8,400 8,200 150 1,230,000
19/06/2019 8,500 0.30 3.53 8,200 8,500 8,100 70 595,000
18/06/2019 8,200 0.20 2.44 8,000 8,300 8,200 610 5,002,000
17/06/2019 8,000 -0.60 -7.50 8,600 8,000 8,000 110 880,000
16/06/2019 8,600 -0.10 -1.16 8,700 8,800 8,300 810 6,966,000
14/06/2019 8,600 -0.10 -1.16 8,700 8,800 8,300 810 6,966,000
13/06/2019 8,700 0.10 1.15 8,600 8,700 8,600 1,310 11,397,000
11/06/2019 8,500 0.10 1.18 8,400 8,600 8,400 1,110 9,435,000
10/06/2019 8,400 0.30 3.57 8,100 8,600 7,900 2,120 17,808,000
09/06/2019 8,100 0.20 2.47 7,900 8,400 7,900 2,290 18,549,000
07/06/2019 8,100 0.20 2.47 7,900 8,400 7,900 2,290 18,549,000
06/06/2019 7,900 0.10 1.27 7,800 8,000 7,800 2,220 17,538,000
05/06/2019 7,800 0.20 2.56 7,600 7,800 7,600 720 5,616,000
04/06/2019 7,600 0.10 1.32 7,500 7,700 7,600 1,010 7,676,000
03/06/2019 7,500 -0.40 -5.33 7,900 7,600 7,300 3,360 25,200,000
02/06/2019 7,900 -0.10 -1.27 8,000 7,900 7,300 1,040 8,216,000
31/05/2019 7,900 -0.10 -1.27 8,000 7,900 7,300 1,040 8,216,000
30/05/2019 8,000 0.30 3.75 7,700 8,000 7,600 940 7,520,000
29/05/2019 7,700 0.00 ■■ 0.00 7,700 8,000 7,700 690 5,313,000
28/05/2019 7,700 0.60 7.79 7,100 7,700 7,000 2,960 22,792,000
27/05/2019 7,100 0.00 ■■ 0.00 7,100 7,200 6,800 2,970 21,087,000
26/05/2019 7,100 0.00 ■■ 0.00 7,100 7,400 7,100 1,590 11,289,000
24/05/2019 7,100 0.00 ■■ 0.00 7,100 7,400 7,100 1,590 11,289,000
23/05/2019 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 1,730 12,283,000
22/05/2019 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 590 4,189,000
21/05/2019 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 740 5,254,000
20/05/2019 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 790 5,609,000
19/05/2019 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 5,360 38,056,000
17/05/2019 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 5,360 38,056,000
16/05/2019 7,100 -0.10 -1.41 7,200 7,500 7,000 940 6,674,000
15/05/2019 7,200 -0.10 -1.39 7,300 7,200 7,200 40 288,000
14/05/2019 7,300 0.20 2.74 7,100 7,400 7,200 40 292,000
13/05/2019 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 510 3,621,000
12/05/2019 7,100 -0.10 -1.41 7,200 7,100 7,100 50 355,000
10/05/2019 7,100 -0.10 -1.41 7,200 7,100 7,100 50 355,000
09/05/2019 7,200 -0.10 -1.39 7,300 7,200 7,200 40 288,000
08/05/2019 7,300 -0.10 -1.37 7,400 7,300 7,000 150 1,095,000
07/05/2019 7,400 0.20 2.70 7,200 7,400 7,400 100 740,000
06/05/2019 7,200 -0.30 -4.17 7,500 7,200 7,200 330 2,376,000
05/05/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 290 2,175,000
03/05/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 290 2,175,000
02/05/2019 7,500 0.10 1.33 7,400 7,500 7,500 10 75,000
01/05/2019 7,400 0.20 2.70 7,200 7,400 7,400 30 222,000
30/04/2019 7,400 0.20 2.70 7,200 7,400 7,400 30 222,000
29/04/2019 7,400 0.20 2.70 7,200 7,400 7,400 30 222,000
28/04/2019 7,400 0.20 2.70 7,200 7,400 7,400 30 222,000
26/04/2019 7,400 0.20 2.70 7,200 7,400 7,400 30 222,000
25/04/2019 7,200 -0.50 -6.94 7,700 7,700 7,200 2,580 18,576,000
24/04/2019 7,700 0.40 5.19 7,300 7,700 7,300 240 1,848,000
23/04/2019 7,300 -0.10 -1.37 7,400 7,300 7,300 200 1,460,000
22/04/2019 7,400 -0.50 -6.76 7,900 7,500 7,400 1,400 10,360,000
21/04/2019 7,900 -0.10 -1.27 8,000 8,000 7,500 460 3,634,000
19/04/2019 7,900 -0.10 -1.27 8,000 8,000 7,500 460 3,634,000
18/04/2019 8,000 -0.10 -1.25 8,100 8,000 8,000 30 240,000
17/04/2019 8,100 -0.20 -2.47 8,300 8,100 8,100 20 162,000
16/04/2019 8,300 0.00 ■■ 0.00 8,300 8,300 7,900 200 1,660,000
15/04/2019 8,300 0.20 2.41 8,100 8,300 8,300 10 83,000
14/04/2019 8,300 0.20 2.41 8,100 8,300 8,300 10 83,000
12/04/2019 8,300 0.20 2.41 8,100 8,300 8,300 10 83,000
11/04/2019 8,100 -0.20 -2.47 8,300 8,100 7,900 150 1,215,000
10/04/2019 8,300 0.00 ■■ 0.00 8,300 8,500 8,300 1,470 12,201,000
09/04/2019 8,300 0.30 3.61 8,000 8,300 8,000 330 2,739,000
08/04/2019 8,000 0.30 3.75 7,700 8,300 8,000 1,250 10,000,000
07/04/2019 7,700 -0.50 -6.49 8,200 8,800 7,700 850 6,545,000
05/04/2019 7,700 -0.50 -6.49 8,200 8,800 7,700 850 6,545,000
04/04/2019 8,200 -0.10 -1.22 8,300 8,200 8,200 400 3,280,000
03/04/2019 8,300 0.10 1.20 8,200 8,300 8,000 810 6,723,000
02/04/2019 8,200 0.20 2.44 8,000 8,200 7,900 990 8,118,000
01/04/2019 8,000 0.20 2.50 7,800 8,000 7,900 20 160,000
29/03/2019 7,800 0.10 1.28 7,700 7,900 7,700 1,920 14,976,000
28/03/2019 7,700 0.20 2.60 7,500 7,700 7,500 470 3,619,000
27/03/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 420 3,150,000
26/03/2019 7,500 0.10 1.33 7,400 7,500 7,400 1,120 8,400,000
25/03/2019 7,400 -0.10 -1.35 7,500 7,400 7,100 340 2,516,000
21/03/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,200 140 1,050,000
20/03/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 10 75,000
19/03/2019 7,500 -0.10 -1.33 7,600 7,500 7,500 50 375,000
18/03/2019 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 350 2,660,000
15/03/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 440 3,344,000
14/03/2019 7,600 -0.20 -2.63 7,800 7,600 7,500 1,060 8,056,000
13/03/2019 7,800 -0.10 -1.28 7,900 7,800 7,500 900 7,020,000
12/03/2019 7,900 0.30 3.80 7,600 8,300 7,500 740 5,846,000
11/03/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,300 1,200 9,120,000
08/03/2019 7,700 -0.20 -2.60 7,900 7,800 7,700 250 1,925,000
07/03/2019 7,800 0.10 1.28 7,700 7,800 7,800 10 78,000
06/03/2019 8,000 0.60 7.50 7,400 8,000 7,500 710 5,680,000
05/03/2019 7,400 0.00 ■■ 0.00 7,400 7,500 7,200 2,720 20,128,000
04/03/2019 7,400 0.10 1.35 7,300 7,500 7,300 1,750 12,950,000
01/03/2019 7,300 -0.20 -2.74 7,500 7,400 7,300 210 1,533,000
28/02/2019 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 160 1,200,000
27/02/2019 7,500 0.10 1.33 7,400 7,600 7,400 530 3,975,000
26/02/2019 7,400 -0.10 -1.35 7,500 7,400 7,400 110 814,000
25/02/2019 7,500 0.10 1.33 7,400 7,500 7,100 2,020 15,150,000
22/02/2019 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 710 5,254,000
21/02/2019 7,400 -0.10 -1.35 7,500 7,600 7,200 1,220 9,028,000
19/02/2019 7,600 -0.20 -2.63 7,800 7,800 7,500 460 3,496,000
18/02/2019 7,800 0.30 3.85 7,500 7,900 7,500 760 5,928,000
15/02/2019 7,500 -0.10 -1.33 7,600 7,600 7,500 1,350 10,125,000
14/02/2019 7,600 0.30 3.95 7,300 7,600 7,100 1,270 9,652,000
13/02/2019 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 460 3,220,000
12/02/2019 7,000 -0.10 -1.43 7,100 7,100 7,000 810 5,670,000
11/02/2019 7,100 -0.10 -1.41 7,200 7,200 7,100 260 1,846,000
01/02/2019 7,200 0.20 2.78 7,000 7,200 7,000 1,150 8,280,000
31/01/2019 7,000 -0.10 -1.43 7,100 7,300 7,000 830 5,810,000
30/01/2019 7,100 -0.30 -4.23 7,400 7,100 7,100 500 3,550,000
29/01/2019 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 60 444,000
28/01/2019 7,400 0.20 2.70 7,200 7,400 7,000 300 2,220,000
25/01/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 130 936,000
24/01/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 30,000 216,000,000
23/01/2019 7,200 0.20 2.78 7,000 7,200 7,000 2,350,000 16,920,000,000
22/01/2019 7,000 -0.10 -1.43 7,100 7,100 7,000 450,000 3,150,000,000
21/01/2019 7,000 0.30 4.29 6,700 7,200 6,800 1,870,000 13,090,000,000
19/01/2019 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 500,000 3,350,000,000
02/01/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,400 7,900 53,720,000
28/12/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 1,400 9,520,000
27/12/2018 6,800 0.20 2.94 6,600 7,000 6,700 7,400 50,320,000
26/12/2018 6,600 -0.60 -9.09 7,200 7,100 6,600 16,000 105,600,000
25/12/2018 7,200 -0.10 -1.39 7,300 7,300 7,200 14,500 104,400,000
24/12/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 3,700 27,010,000
21/12/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 9,200 67,160,000
20/12/2018 7,300 -0.30 -4.11 7,600 7,300 7,200 16,100 117,530,000
19/12/2018 7,600 -0.40 -5.26 8,000 7,600 7,300 8,100 61,560,000
18/12/2018 8,000 0.70 8.75 7,300 8,000 7,200 10,800 86,400,000
17/12/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 6,300 45,990,000
14/12/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 10,400 75,920,000
13/12/2018 7,300 -0.20 -2.74 7,500 7,500 7,300 4,500 32,850,000
12/12/2018 7,500 0.10 1.33 7,400 7,500 7,300 9,500 71,250,000
11/12/2018 7,400 -0.10 -1.35 7,500 7,600 7,400 5,000 37,000,000
10/12/2018 7,500 -0.10 -1.33 7,600 7,500 7,500 600 4,500,000
07/12/2018 7,600 0.20 2.63 7,400 7,600 7,400 11,000 83,600,000
06/12/2018 7,400 -0.40 -5.41 7,800 7,500 7,400 12,300 91,020,000
05/12/2018 7,800 0.20 2.56 7,600 7,800 7,400 13,600 106,080,000
04/12/2018 7,600 -0.20 -2.63 7,800 7,700 7,500 11,200 85,120,000
03/12/2018 7,800 0.00 ■■ 0.00 7,800 7,800 7,500 16,500 128,700,000
30/11/2018 7,600 -0.30 -3.95 7,900 8,200 7,600 30,900 234,840,000
29/11/2018 7,900 0.10 1.27 7,800 7,900 7,500 9,100 71,890,000
28/11/2018 7,800 -0.20 -2.56 8,000 7,800 7,500 14,100 109,980,000
27/11/2018 8,000 0.20 2.50 7,800 8,000 7,700 3,100 24,800,000
26/11/2018 7,800 -0.20 -2.56 8,000 7,800 7,800 4,400 34,320,000
23/11/2018 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 4,900 39,200,000
22/11/2018 8,000 0.00 ■■ 0.00 8,000 8,000 7,700 2,200 17,600,000
21/11/2018 8,000 0.00 ■■ 0.00 8,000 8,000 7,700 14,800 118,400,000
20/11/2018 8,000 0.20 2.50 7,800 8,000 8,000 1,100 8,800,000
19/11/2018 7,800 -0.20 -2.56 8,000 8,000 7,700 2,100 16,380,000
16/11/2018 8,000 -0.20 -2.50 8,200 8,000 8,000 2,700 21,600,000
15/11/2018 8,200 0.20 2.44 8,000 8,200 8,200 1,000 8,200,000
14/11/2018 8,000 0.00 ■■ 0.00 8,000 8,000 7,600 600 4,800,000
13/11/2018 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 1,500 12,000,000
12/11/2018 8,000 0.20 2.50 7,800 8,000 8,000 600 4,800,000
09/11/2018 7,800 -0.30 -3.85 8,100 7,800 7,800 500 3,900,000
08/11/2018 8,100 0.00 ■■ 0.00 8,100 8,100 7,600 11,100 89,910,000
07/11/2018 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 1,000 8,100,000
06/11/2018 8,100 0.00 ■■ 0.00 8,100 8,400 7,500 10,100 81,810,000
05/11/2018 8,100 0.20 2.47 7,900 8,200 8,100 600 4,860,000
02/11/2018 7,900 -0.10 -1.27 8,000 8,000 7,900 1,900 15,010,000
01/11/2018 8,000 -0.40 -5.00 8,400 8,400 8,000 7,100 56,800,000
31/10/2018 8,400 0.40 4.76 8,000 8,400 8,400 100 840,000
30/10/2018 8,000 -0.20 -2.50 8,200 8,200 7,800 1,300 10,400,000
29/10/2018 8,200 -0.10 -1.22 8,300 8,200 7,800 1,100 9,020,000
26/10/2018 8,300 -0.30 -3.61 8,600 8,300 8,300 1,900 15,770,000
25/10/2018 8,600 0.30 3.49 8,300 8,600 8,300 2,300 19,780,000
24/10/2018 8,300 -0.30 -3.61 8,600 8,700 8,300 17,800 147,740,000
23/10/2018 8,600 0.30 3.49 8,300 8,600 8,300 9,600 82,560,000
22/10/2018 8,300 0.70 8.43 7,600 8,300 7,600 53,800 446,540,000
19/10/2018 7,600 -7.60 -100.00 7,600 0 0 0 0
18/10/2018 7,600 -0.10 -1.32 7,700 7,600 7,600 1,600 12,160,000
17/10/2018 7,700 0.10 1.30 7,600 7,800 6,900 5,400 41,580,000
16/10/2018 7,600 0.20 2.63 7,400 7,600 7,600 1,500 11,400,000
15/10/2018 7,400 0.20 2.70 7,200 7,400 7,200 20,100 148,740,000
12/10/2018 7,200 0.00 ■■ 0.00 7,200 7,200 6,700 6,300 45,360,000
11/10/2018 7,200 0.20 2.78 7,000 7,200 6,700 11,800 84,960,000
10/10/2018 7,000 -0.70 -10.00 7,700 7,600 7,000 79,100 553,700,000
09/10/2018 7,700 0.20 2.60 7,500 8,000 7,600 31,100 239,470,000
08/10/2018 7,500 -0.40 -5.33 7,900 8,000 7,500 17,900 134,250,000
05/10/2018 7,900 0.10 1.27 7,800 7,900 7,800 17,700 139,830,000
04/10/2018 7,800 0.10 1.28 7,700 7,800 7,200 12,500 97,500,000
03/10/2018 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 3,200 24,640,000
02/10/2018 7,700 -0.20 -2.60 7,900 7,900 7,700 1,700 13,090,000
01/10/2018 7,900 0.30 3.80 7,600 7,900 7,900 1,100 8,690,000
28/09/2018 7,600 -0.30 -3.95 7,900 7,900 7,500 52,500 399,000,000
27/09/2018 7,900 -0.20 -2.53 8,100 8,000 7,900 5,300 41,870,000
26/09/2018 8,100 0.00 ■■ 0.00 8,100 8,100 7,700 1,100 8,910,000
25/09/2018 8,100 -0.20 -2.47 8,300 8,300 7,500 132,400 1,072,440,000
24/09/2018 8,300 0.30 3.61 8,000 8,300 7,500 10,300 85,490,000
21/09/2018 8,000 0.00 ■■ 0.00 8,000 8,000 7,700 1,700 13,600,000
20/09/2018 8,000 0.00 ■■ 0.00 8,000 8,200 8,000 1,900 15,200,000
19/09/2018 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 22,100 176,800,000
18/09/2018 8,000 0.10 1.25 7,900 8,100 7,900 1,900 15,200,000
17/09/2018 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 400 3,160,000
14/09/2018 7,900 -0.30 -3.80 8,200 8,000 7,800 1,800 14,220,000
13/09/2018 8,200 0.00 ■■ 0.00 8,200 8,200 7,600 8,200 67,240,000
12/09/2018 8,200 0.00 ■■ 0.00 8,200 8,200 7,600 20,100 164,820,000
11/09/2018 8,200 0.00 ■■ 0.00 8,200 8,400 7,600 69,500 569,900,000
10/09/2018 8,200 0.10 1.22 8,100 8,200 8,200 1,000 8,200,000
07/09/2018 8,100 -0.10 -1.23 8,200 8,100 8,100 1,000 8,100,000
06/09/2018 8,200 0.00 ■■ 0.00 8,200 8,200 7,800 3,800 31,160,000
05/09/2018 8,200 -0.10 -1.22 8,300 8,200 8,000 1,500 12,300,000
04/09/2018 8,300 0.40 4.82 7,900 8,300 8,000 2,400 19,920,000
31/08/2018 7,900 -0.40 -5.06 8,300 8,100 7,900 26,900 212,510,000
30/08/2018 8,300 0.20 2.41 8,100 8,300 8,000 4,500 37,350,000
29/08/2018 8,100 -0.50 -6.17 8,600 8,200 8,000 35,100 284,310,000
28/08/2018 8,600 0.20 2.33 8,500 8,600 8,600 200 1,720,000
27/08/2018 8,400 -0.10 -1.19 8,500 8,700 8,100 12,800 107,520,000
24/08/2018 8,500 0.20 2.35 8,300 8,500 8,500 300 2,550,000
23/08/2018 8,300 -0.60 -7.23 8,900 8,700 8,200 3,800 31,540,000
22/08/2018 8,900 0.80 8.99 8,100 8,900 7,600 24,500 218,050,000
21/08/2018 8,100 -0.20 -2.47 8,300 8,100 8,100 1,500 12,150,000
20/08/2018 8,300 -0.10 -1.20 8,400 8,300 8,300 200 1,660,000
17/08/2018 8,400 -0.10 -1.19 8,500 8,400 8,400 200 1,680,000
16/08/2018 8,500 -0.30 -3.53 8,800 8,500 8,500 2,000 17,000,000
15/08/2018 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 1,100 9,680,000
14/08/2018 8,800 0.10 1.14 8,700 8,800 8,700 9,500 83,600,000
13/08/2018 8,700 0.20 2.30 8,500 8,800 8,500 12,400 107,880,000
10/08/2018 8,500 0.20 2.35 8,300 8,800 8,500 200 1,700,000
09/08/2018 8,300 -0.20 -2.41 8,500 8,800 8,300 400 3,320,000
08/08/2018 8,500 0.10 1.18 8,400 8,500 8,500 100 850,000
07/08/2018 8,400 -0.10 -1.19 8,500 8,800 8,400 10,400 87,360,000
06/08/2018 8,500 -0.40 -4.71 8,900 8,900 8,300 56,700 481,950,000
03/08/2018 8,900 0.00 ■■ 0.00 8,900 9,300 8,900 8,000 71,200,000
02/08/2018 8,900 0.10 1.12 8,800 8,900 8,800 24,000 213,600,000
01/08/2018 8,800 -0.10 -1.14 8,900 8,800 8,800 1,500 13,200,000
31/07/2018 8,900 0.10 1.12 8,800 8,900 8,900 500 4,450,000
30/07/2018 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 59,800 526,240,000
27/07/2018 8,800 -0.20 -2.27 9,000 8,900 8,800 3,500 30,800,000
26/07/2018 9,000 0.20 2.22 8,800 9,000 8,600 8,800 79,200,000
25/07/2018 8,800 -0.10 -1.14 8,900 8,900 8,800 3,900 34,320,000
24/07/2018 8,900 -0.10 -1.12 9,000 9,000 8,800 11,300 100,570,000
23/07/2018 9,000 -0.20 -2.22 9,200 9,000 8,300 40,100 360,900,000
20/07/2018 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 2,300 21,160,000
19/07/2018 9,200 -0.30 -3.26 9,500 9,300 8,700 4,700 43,240,000
18/07/2018 9,500 0.50 5.26 9,000 9,500 8,200 53,300 506,350,000
17/07/2018 9,000 0.30 3.33 8,700 9,000 8,700 2,700 24,300,000
16/07/2018 8,700 0.10 1.15 8,600 9,000 8,600 16,800 146,160,000
13/07/2018 8,600 0.10 1.16 8,500 9,200 8,500 40,300 346,580,000
12/07/2018 8,500 -0.50 -5.88 9,000 9,100 8,500 6,500 55,250,000
11/07/2018 9,000 0.00 ■■ 0.00 9,000 9,000 8,700 10,500 94,500,000
10/07/2018 9,000 0.10 1.11 8,900 9,100 9,000 46,900 422,100,000
09/07/2018 8,900 -0.10 -1.12 9,000 8,900 8,800 16,700 148,630,000
06/07/2018 9,000 0.20 2.22 8,800 9,000 8,800 3,400 30,600,000
05/07/2018 8,800 0.30 3.41 8,500 8,800 8,500 1,600 14,080,000
04/07/2018 8,500 0.10 1.18 8,400 8,500 8,000 1,300 11,050,000
03/07/2018 8,400 -0.70 -8.33 9,100 9,000 8,300 12,500 105,000,000
29/06/2018 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 1,600 14,720,000
28/06/2018 9,200 -0.10 -1.09 9,300 9,200 8,800 10,500 96,600,000
27/06/2018 9,300 0.00 ■■ 0.00 9,300 9,300 8,800 49,200 457,560,000
26/06/2018 9,300 -0.10 -1.08 9,400 9,300 8,700 3,000 27,900,000
25/06/2018 9,400 0.00 ■■ 0.00 9,400 9,400 8,700 1,800 16,920,000
22/06/2018 9,400 0.00 ■■ 0.00 9,400 9,400 8,800 6,500 61,100,000
21/06/2018 9,400 0.40 4.26 9,000 9,600 9,200 10,600 99,640,000
20/06/2018 9,000 -0.30 -3.33 9,300 9,200 8,500 6,600 59,400,000
19/06/2018 9,300 -0.10 -1.08 9,400 9,400 9,300 200 1,860,000
18/06/2018 9,400 0.30 3.19 9,100 9,400 9,400 2,500 23,500,000
15/06/2018 9,100 0.50 5.49 8,600 9,100 8,600 20,400 185,640,000
14/06/2018 8,600 -0.50 -5.81 9,100 9,100 8,500 53,800 462,680,000
13/06/2018 9,100 0.20 2.20 8,900 9,100 8,800 4,300 39,130,000
12/06/2018 8,900 -8.90 -100.00 8,900 0 0 0 0
11/06/2018 8,900 0.50 5.62 8,400 9,100 8,500 22,500 200,250,000
08/06/2018 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 6,000 50,400,000
07/06/2018 8,400 -0.50 -5.95 8,900 9,000 8,400 3,700 31,080,000
06/06/2018 8,900 -0.30 -3.37 9,200 9,000 8,700 1,100 9,790,000
05/06/2018 9,200 0.70 7.61 8,500 9,200 9,200 100 920,000
04/06/2018 8,500 -0.40 -4.71 8,900 8,900 8,500 900 7,650,000
01/06/2018 8,900 -0.10 -1.12 9,000 8,900 8,900 300 2,670,000
31/05/2018 9,000 0.50 5.56 8,500 9,000 8,100 29,400 264,600,000
30/05/2018 8,500 -0.70 -8.24 9,200 9,100 8,500 51,900 441,150,000
29/05/2018 9,200 0.20 2.17 9,000 9,200 8,200 33,900 311,880,000
28/05/2018 9,000 0.00 ■■ 0.00 9,000 9,000 8,300 35,200 316,800,000
25/05/2018 9,000 -0.70 -7.78 9,700 9,700 9,000 8,600 77,400,000
24/05/2018 9,700 0.00 ■■ 0.00 9,700 10,200 9,700 400 3,880,000
23/05/2018 9,700 0.00 ■■ 0.00 9,700 10,500 9,000 50,000 485,000,000
22/05/2018 9,700 -0.10 -1.03 9,800 9,800 9,200 2,900 28,130,000
21/05/2018 9,800 -0.10 -1.02 9,900 9,900 9,800 600 5,880,000
18/05/2018 9,900 0.20 2.02 9,700 9,900 9,100 30,000 297,000,000
17/05/2018 9,700 0.30 3.09 9,400 9,700 9,700 300 2,910,000
16/05/2018 9,400 -0.60 -6.38 10,000 10,200 9,000 21,000 197,400,000
15/05/2018 10,000 0.20 2.00 9,800 10,500 9,800 5,900 59,000,000
14/05/2018 9,800 -0.80 -8.16 10,600 10,000 9,800 6,200 60,760,000
11/05/2018 10,600 0.40 3.77 10,200 10,900 10,300 54,100 573,460,000
10/05/2018 10,200 0.80 7.84 9,400 10,200 9,500 3,700 37,740,000
09/05/2018 10,900 0.50 4.59 10,400 10,900 10,500 8,300 90,470,000
08/05/2018 10,400 -0.60 -5.77 11,000 11,000 10,300 13,500 140,400,000
07/05/2018 11,000 0.20 1.82 10,800 11,000 10,700 44,700 491,700,000
04/05/2018 10,800 0.30 2.78 10,500 11,000 10,500 19,200 207,360,000
03/05/2018 10,500 -0.50 -4.76 11,000 10,900 10,300 17,900 187,950,000
02/05/2018 11,000 -0.10 -0.91 11,100 11,900 10,200 35,600 391,600,000
27/04/2018 11,100 -0.10 -0.90 11,200 11,100 10,400 22,600 250,860,000
26/04/2018 11,200 -0.10 -0.89 11,300 11,600 10,500 6,100 68,320,000
24/04/2018 11,300 0.10 0.88 11,200 11,500 10,800 2,400 27,120,000
23/04/2018 11,200 -0.30 -2.68 11,500 11,200 10,900 4,500 50,400,000
20/04/2018 11,500 -0.20 -1.74 11,700 11,700 11,300 30,000 345,000,000
19/04/2018 11,700 0.00 ■■ 0.00 11,700 11,700 11,300 15,700 183,690,000
18/04/2018 11,700 0.00 ■■ 0.00 11,700 11,800 11,600 8,200 95,940,000
13/04/2018 11,700 0.60 5.13 11,100 11,800 11,100 3,100 36,270,000
12/04/2018 11,100 -0.70 -6.31 11,800 11,500 11,000 6,200 68,820,000
11/04/2018 11,800 0.00 ■■ 0.00 11,800 11,900 10,700 12,400 146,320,000
10/04/2018 11,800 0.10 0.85 11,700 12,000 11,500 2,500 29,500,000
09/04/2018 11,700 -0.20 -1.71 11,900 11,900 11,600 2,700 31,590,000
06/04/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,500 2,200 26,180,000
05/04/2018 11,900 -0.10 -0.84 12,000 11,900 11,500 3,100 36,890,000
04/04/2018 12,000 0.10 0.83 11,900 12,000 11,500 3,100 37,200,000
03/04/2018 11,900 -0.10 -0.84 12,000 11,900 11,600 2,300 27,370,000
02/04/2018 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 1,900 22,800,000
30/03/2018 12,000 0.20 1.67 11,800 12,000 11,800 26,800 321,600,000
29/03/2018 11,800 0.00 ■■ 0.00 11,800 12,000 11,600 23,400 276,120,000
28/03/2018 11,800 -0.20 -1.69 12,000 12,000 11,700 15,200 179,360,000
27/03/2018 12,000 0.50 4.17 11,500 12,100 11,800 21,600 259,200,000
26/03/2018 11,500 -0.40 -3.48 11,900 12,100 11,500 2,800 32,200,000
23/03/2018 11,900 -0.30 -2.52 12,200 11,900 11,900 100 1,190,000
22/03/2018 12,200 0.10 0.82 12,100 12,200 11,700 300 3,660,000
21/03/2018 12,100 0.10 0.83 12,000 12,400 11,900 12,300 148,830,000
20/03/2018 12,000 0.10 0.83 11,900 12,700 11,800 51,700 620,400,000
19/03/2018 11,900 0.00 ■■ 0.00 11,900 12,600 11,800 36,800 437,920,000
16/03/2018 11,900 0.70 5.88 11,200 12,000 11,500 25,800 307,020,000
15/03/2018 11,200 0.50 4.46 10,700 11,700 10,900 10,300 115,360,000
14/03/2018 10,700 -0.20 -1.87 10,900 11,900 10,500 31,400 335,980,000
13/03/2018 10,900 0.30 2.75 10,600 10,900 10,600 4,900 53,410,000
12/03/2018 10,600 0.20 1.89 10,400 10,600 10,300 300 3,180,000
09/03/2018 10,400 -0.40 -3.85 10,800 10,700 10,300 88,100 916,240,000
08/03/2018 10,800 -0.20 -1.85 11,000 10,900 10,800 30,000 324,000,000
07/03/2018 11,000 0.50 4.55 10,500 11,500 11,000 49,000 539,000,000
06/03/2018 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 12,100 127,050,000
05/03/2018 10,500 -0.50 -4.76 11,000 10,900 10,500 13,300 139,650,000
02/03/2018 11,000 0.10 0.91 10,900 11,000 10,600 16,100 177,100,000
01/03/2018 10,900 -0.10 -0.92 11,000 10,900 10,800 9,000 98,100,000
28/02/2018 11,000 0.50 4.55 10,500 11,000 11,000 100 1,100,000
27/02/2018 10,500 -0.50 -4.76 11,000 11,000 10,500 10,600 111,300,000
26/02/2018 11,000 0.10 0.91 10,900 11,200 10,600 1,400 15,400,000
23/02/2018 11,000 0.20 1.82 10,800 11,000 10,500 5,200 57,200,000
22/02/2018 10,800 -0.40 -3.70 11,200 10,800 10,800 2,500 27,000,000
21/02/2018 11,200 0.00 ■■ 0.00 11,200 11,200 10,900 1,000 11,200,000
13/02/2018 11,200 -0.10 -0.89 11,300 11,200 11,200 100 1,120,000
12/02/2018 11,300 0.60 5.31 10,700 11,300 10,800 3,700 41,810,000
09/02/2018 10,700 0.50 4.67 10,200 10,700 9,600 5,100 54,570,000
08/02/2018 10,200 -0.10 -0.98 10,300 10,900 10,200 9,000 91,800,000
07/02/2018 10,300 -0.70 -6.80 11,000 10,300 10,300 3,500 36,050,000
06/02/2018 11,000 0.00 ■■ 0.00 11,000 11,000 9,900 49,100 540,100,000
05/02/2018 11,000 -0.20 -1.82 11,200 11,100 10,800 7,900 86,900,000
02/02/2018 11,200 -0.10 -0.89 11,300 11,300 10,800 15,900 178,080,000
01/02/2018 11,300 0.00 ■■ 0.00 11,300 11,300 10,900 6,200 70,060,000
31/01/2018 11,300 0.00 ■■ 0.00 11,300 11,300 11,000 5,600 63,280,000
30/01/2018 11,300 0.20 1.77 11,100 11,300 11,000 6,600 74,580,000
29/01/2018 11,100 -0.50 -4.50 11,600 11,600 11,100 4,400 48,840,000
26/01/2018 11,600 0.00 ■■ 0.00 11,600 11,600 11,400 5,000 58,000,000
25/01/2018 11,600 0.20 1.72 11,400 11,700 11,200 22,700 263,320,000
24/01/2018 11,400 -0.20 -1.75 11,800 11,600 11,400 10,200 116,280,000
23/01/2018 11,600 -0.20 -1.72 11,800 11,800 11,600 9,300 107,880,000
22/01/2018 11,800 0.50 4.24 11,300 11,900 11,000 14,800 174,640,000
19/01/2018 11,300 -0.70 -6.19 12,000 12,000 11,000 13,600 153,680,000
18/01/2018 12,000 -0.10 -0.83 12,100 12,100 12,000 1,000 12,000,000
17/01/2018 12,100 0.30 2.48 11,800 12,200 11,800 3,300 39,930,000
16/01/2018 11,800 -0.20 -1.69 12,000 12,600 11,800 22,300 263,140,000
15/01/2018 12,000 0.50 4.17 11,500 12,000 11,700 20,800 249,600,000
12/01/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
11/01/2018 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 5,300 60,950,000
10/01/2018 11,500 -0.20 -1.74 11,700 11,700 11,300 4,900 56,350,000
09/01/2018 11,700 0.20 1.71 11,500 11,700 11,300 8,900 104,130,000
08/01/2018 11,500 0.30 2.61 11,200 11,500 11,000 19,300 221,950,000
05/01/2018 11,200 -0.20 -1.79 11,400 11,700 11,200 14,300 160,160,000
04/01/2018 11,400 -0.40 -3.51 11,800 11,500 11,300 3,100 35,340,000
03/01/2018 11,800 0.00 ■■ 0.00 11,800 11,800 11,300 6,500 76,700,000
02/01/2018 11,800 0.30 2.54 11,500 11,800 11,800 100 1,180,000
29/12/2017 11,500 0.20 1.74 11,300 11,700 11,200 2,200 25,300,000
28/12/2017 11,300 -0.20 -1.77 11,500 11,500 11,300 83,200 940,160,000
27/12/2017 11,500 -0.10 -0.87 11,600 11,800 11,500 10,300 118,450,000
26/12/2017 11,600 0.20 1.72 11,400 11,600 11,600 100 1,160,000
25/12/2017 11,400 0.20 1.75 11,200 11,400 11,200 74,800 852,720,000
22/12/2017 11,200 -0.10 -0.89 11,300 11,300 11,200 7,600 85,120,000
21/12/2017 11,300 -0.10 -0.88 11,400 11,500 11,200 19,600 221,480,000
20/12/2017 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 4,000 45,600,000
19/12/2017 11,500 -0.10 -0.87 11,600 11,500 11,400 3,600 41,400,000
18/12/2017 12,000 0.50 4.17 11,500 12,000 12,000 100 1,200,000
15/12/2017 11,000 -0.30 -2.73 11,300 11,000 11,000 3,000 33,000,000
14/12/2017 11,100 0.10 0.90 11,000 11,100 11,100 500 5,550,000
13/12/2017 11,500 0.50 4.35 11,000 11,500 11,500 500 5,750,000
12/12/2017 11,000 -0.40 -3.64 11,400 11,000 11,000 2,000 22,000,000
11/12/2017 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 1,000 11,400,000
08/12/2017 11,400 -0.30 -2.63 11,700 11,400 11,400 2,000 22,800,000
07/12/2017 11,700 0.10 0.85 11,600 11,700 11,300 4,600 53,820,000
04/12/2017 11,700 -0.10 -0.85 12,900 12,900 11,700 42,100 492,570,000
01/12/2017 11,800 0.10 0.85 11,700 11,800 11,700 6,400 75,520,000
30/11/2017 11,700 -0.20 -1.68 11,600 11,700 11,500 44,600 521,820,000
29/11/2017 11,900 0.00 ■■ 0.00 11,800 11,900 11,600 4,000 47,600,000
28/11/2017 11,900 -0.10 -0.83 11,900 11,900 11,800 5,400 64,260,000
24/11/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,400 16,745 194,242,000
23/11/2017 11,600 0.00 ■■ 0.00 11,500 11,600 11,500 7,800 90,480,000
22/11/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 1,000 11,600,000
21/11/2017 11,600 -0.20 -1.69 12,200 12,200 11,500 5,600 64,960,000
17/11/2017 12,600 0.10 0.80 13,000 13,400 12,000 9,422 118,717,200
16/11/2017 12,500 0.70 5.93 12,000 12,800 12,000 52,582 657,275,000
15/11/2017 11,800 -0.10 -0.84 11,900 11,900 11,600 13,100 154,580,000
14/11/2017 11,900 -0.10 -0.83 11,200 12,000 11,200 17,900 213,010,000
13/11/2017 12,000 0.80 7.14 11,300 12,100 11,300 15,810 189,720,000
10/11/2017 11,200 -0.30 -2.61 11,000 11,200 11,000 11,200 125,440,000
09/11/2017 11,500 -0.40 -3.36 11,100 12,300 11,100 16,560 190,440,000
08/11/2017 11,900 0.20 1.71 11,500 11,900 11,500 5,120 60,928,000
07/11/2017 11,700 -0.60 -4.88 12,200 12,200 11,700 28,455 332,923,500
06/11/2017 12,300 -0.20 -1.60 12,500 12,500 11,700 5,310 65,313,000
03/11/2017 12,500 1.10 9.65 11,100 12,500 11,100 7,460 93,250,000
02/11/2017 11,400 -0.60 -5.00 11,900 11,900 11,000 27,900 318,060,000
01/11/2017 12,000 0.00 ■■ 0.00 10,800 12,400 10,800 21,400 256,800,000
31/10/2017 12,000 0.00 ■■ 0.00 12,000 12,000 11,700 25,500 306,000,000
30/10/2017 12,000 -0.50 -4.00 11,500 12,500 11,500 6,510 78,120,000
27/10/2017 12,500 0.60 5.04 11,500 12,500 11,500 30,810 385,125,000
26/10/2017 11,900 -0.60 -4.80 12,500 12,500 11,600 57,050 678,895,000
25/10/2017 12,500 -0.40 -3.10 12,700 12,900 12,500 23,100 288,750,000
24/10/2017 12,900 -0.10 -0.77 13,000 13,000 12,800 10,300 132,870,000
23/10/2017 13,000 -0.50 -3.70 12,800 13,100 12,800 18,500 240,500,000
20/10/2017 13,500 0.00 ■■ 0.00 13,300 13,600 13,000 36,300 490,050,000
19/10/2017 13,500 -0.30 -2.17 13,500 13,500 13,500 600 8,100,000
18/10/2017 13,800 0.10 0.73 13,400 13,800 13,200 3,900 53,820,000
17/10/2017 13,700 -0.20 -1.44 13,800 13,900 13,700 24,100 330,170,000
16/10/2017 13,900 0.30 2.21 13,700 13,900 13,600 23,300 323,870,000
13/10/2017 13,600 -0.40 -2.86 13,800 13,800 13,600 18,700 254,320,000
12/10/2017 14,000 -0.10 -0.71 14,400 14,400 13,600 69,800 977,200,000
11/10/2017 14,100 0.40 2.92 13,900 14,300 13,800 55,220 778,602,000
10/10/2017 13,700 0.10 0.74 13,600 13,800 13,600 28,346 388,340,200
09/10/2017 13,600 0.10 0.74 14,600 14,600 13,400 42,500 578,000,000
06/10/2017 13,500 -0.10 -0.74 13,500 13,600 13,500 13,100 176,850,000
05/10/2017 13,600 0.10 0.74 13,500 13,600 13,400 3,300 44,880,000
04/10/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,400 12,940 174,690,000
03/10/2017 13,500 -0.30 -2.17 13,400 13,500 13,300 19,200 259,200,000
02/10/2017 13,800 0.00 ■■ 0.00 14,000 14,000 13,400 11,100 153,180,000
29/09/2017 13,800 0.20 1.47 13,400 13,800 13,300 16,700 230,460,000
28/09/2017 13,600 -0.20 -1.45 13,500 13,600 13,200 15,139 205,890,400
27/09/2017 13,800 0.20 1.47 14,000 14,100 13,800 18,400 253,920,000
26/09/2017 13,600 0.20 1.49 13,400 13,800 13,400 49,710 676,056,000
25/09/2017 13,400 0.20 1.52 13,200 13,400 13,100 11,600 155,440,000
22/09/2017 13,200 0.00 ■■ 0.00 13,400 13,400 13,200 9,160 120,912,000
21/09/2017 13,200 -0.20 -1.49 13,400 13,400 13,000 36,330 479,556,000
20/09/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,300 13,106 175,620,400
19/09/2017 13,400 0.00 ■■ 0.00 13,400 13,500 13,400 15,300 205,020,000
18/09/2017 13,400 -0.30 -2.19 13,600 13,700 13,300 35,500 475,700,000
15/09/2017 13,700 0.10 0.74 13,600 13,700 13,500 5,300 72,610,000
14/09/2017 13,600 0.00 ■■ 0.00 14,000 14,000 13,600 25,790 350,744,000
13/09/2017 13,600 0.10 0.74 13,400 14,000 13,400 46,370 630,632,000
12/09/2017 13,500 0.00 ■■ 0.00 13,400 13,500 13,400 7,600 102,600,000
11/09/2017 13,500 -0.50 -3.57 14,000 14,000 13,500 55,330 746,955,000
08/09/2017 14,000 -0.20 -1.41 14,000 14,000 13,900 38,405 537,670,000
07/09/2017 14,200 0.00 ■■ 0.00 14,200 14,700 14,200 85,800 1,218,360,000
06/09/2017 14,200 -0.40 -2.74 14,300 14,400 14,200 64,500 915,900,000
05/09/2017 14,600 0.00 ■■ 0.00 14,500 14,700 14,200 28,064 409,734,400
01/09/2017 14,600 -0.10 -0.68 14,700 14,800 14,200 266,251 3,887,264,600
31/08/2017 14,700 0.10 0.68 14,600 14,900 14,400 376,381 5,532,800,700
30/08/2017 14,600 -0.10 -0.68 14,600 14,900 14,600 226,600 3,308,360,000
29/08/2017 14,700 0.10 0.68 14,600 14,700 14,400 115,000 1,690,500,000
28/08/2017 14,600 0.60 4.29 14,000 14,700 13,800 387,633 5,659,441,800
25/08/2017 14,000 0.30 2.19 13,600 14,000 13,300 248,260 3,475,640,000
24/08/2017 13,700 -1.00 -6.80 14,700 14,700 13,300 530,277 7,264,794,900
23/08/2017 14,700 -0.30 -2.00 15,500 15,500 14,600 426,566 6,270,520,200
22/08/2017 15,000 1.30 9.49 13,700 15,000 13,600 775,212 11,628,180,000
21/08/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,300 385,137 5,276,376,900
18/08/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,600 180,200 2,468,740,000
17/08/2017 13,700 0.00 ■■ 0.00 13,700 13,800 13,600 116,400 1,594,680,000
16/08/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,600 109,500 1,500,150,000
15/08/2017 13,700 0.00 ■■ 0.00 13,700 13,900 13,700 176,700 2,420,790,000
14/08/2017 13,700 0.30 2.24 13,400 13,700 13,400 105,800 1,449,460,000
11/08/2017 13,400 -0.10 -0.74 13,400 13,400 13,300 218,700 2,930,580,000
10/08/2017 13,500 0.10 0.75 13,400 13,600 13,100 160,500 2,166,750,000
09/08/2017 13,400 -0.10 -0.74 13,500 13,600 12,600 410,800 5,504,720,000
08/08/2017 13,500 -0.10 -0.74 13,600 13,600 13,200 114,100 1,540,350,000
07/08/2017 13,600 1.20 9.68 12,500 13,600 12,300 93,600 1,272,960,000
04/08/2017 12,400 -1.10 -8.15 13,400 13,500 12,300 191,500 2,374,600,000
03/08/2017 13,500 -1.20 -8.16 14,300 14,300 13,500 125,130 1,689,255,000
02/08/2017 14,700 -0.60 -3.92 15,300 15,300 14,400 206,600 3,037,020,000
01/08/2017 15,300 0.00 ■■ 0.00 15,300 15,400 15,200 136,100 2,082,330,000
31/07/2017 15,300 0.00 ■■ 0.00 15,300 15,400 15,200 400,200 6,123,060,000
28/07/2017 15,300 0.20 1.32 15,100 15,500 15,100 587,173 8,983,746,900
27/07/2017 15,100 0.10 0.67 15,000 15,200 15,000 89,800 1,355,980,000
26/07/2017 15,000 -0.10 -0.66 15,100 15,500 15,000 224,450 3,366,750,000
25/07/2017 15,100 0.10 0.67 16,500 16,500 15,000 236,500 3,571,150,000
24/07/2017 15,000 1.30 9.49 14,000 15,000 14,000 282,360 4,235,400,000
21/07/2017 13,700 1.20 9.60 13,200 13,700 12,600 92,900 1,272,730,000
20/07/2017 12,500 -0.20 -1.57 12,600 12,700 12,500 102,000 1,275,000,000
19/07/2017 12,700 0.10 0.79 12,600 12,700 12,500 77,143 979,716,100
18/07/2017 12,600 0.10 0.80 12,600 13,000 12,600 352,020 4,435,452,000
17/07/2017 12,500 0.40 3.31 12,300 12,500 12,100 251,500 3,143,750,000
14/07/2017 12,100 -0.10 -0.82 12,500 12,500 12,100 206,100 2,493,810,000
13/07/2017 12,200 0.00 ■■ 0.00 12,200 12,300 12,000 241,500 2,946,300,000
12/07/2017 12,200 -0.20 -1.61 12,600 12,600 12,000 188,100 2,294,820,000
11/07/2017 12,400 0.10 0.81 12,400 12,400 12,200 143,500 1,779,400,000
10/07/2017 12,300 0.00 ■■ 0.00 13,500 13,500 12,100 184,850 2,273,655,000
07/07/2017 12,300 -0.20 -1.60 12,400 12,600 12,100 81,200 998,760,000
06/07/2017 12,500 -0.20 -1.57 12,600 12,600 12,100 208,200 2,602,500,000
05/07/2017 12,700 0.00 ■■ 0.00 12,000 12,700 12,000 31,000 393,700,000
04/07/2017 12,700 -0.30 -2.31 11,700 13,000 11,700 10,900 138,430,000
03/07/2017 13,000 0.40 3.17 13,300 13,300 12,100 2,200 28,600,000
30/06/2017 12,600 1.00 8.62 11,600 12,700 11,600 16,900 212,940,000
29/06/2017 11,600 -1.70 -12.78 12,000 12,200 11,600 7,500 87,000,000
28/06/2017 13,300 0.30 2.31 12,700 13,300 12,500 34,600 460,180,000
27/06/2017 13,000 -0.50 -3.70 13,600 13,600 12,800 8,800 114,400,000
26/06/2017 13,500 1.20 9.76 12,300 13,500 12,300 83,030 1,120,905,000
23/06/2017 12,300 0.60 5.13 11,800 12,300 11,400 46,100 567,030,000
22/06/2017 11,700 0.50 4.46 10,500 11,700 10,500 13,100 153,270,000
21/06/2017 11,200 -0.40 -3.45 11,500 11,500 11,200 10,700 119,840,000
20/06/2017 11,600 0.10 0.87 11,000 11,700 11,000 13,000 150,800,000
19/06/2017 11,500 -0.50 -4.17 12,300 12,300 11,500 6,200 71,300,000
16/06/2017 12,000 0.20 1.69 12,100 12,900 11,800 108,400 1,300,800,000
15/06/2017 11,800 -0.40 -3.28 12,200 12,200 11,500 22,600 266,680,000
14/06/2017 12,200 1.10 9.91 11,300 12,200 11,300 78,400 956,480,000
13/06/2017 11,100 1.00 9.90 10,300 11,100 10,300 52,000 577,200,000
09/06/2017 10,000 0.00 ■■ 0.00 10,100 10,200 10,000 15,300 153,000,000
08/06/2017 10,000 -0.20 -1.96 10,200 10,200 9,800 10,800 108,000,000
07/06/2017 10,200 -0.10 -0.97 10,200 10,200 10,200 3,000 30,600,000
06/06/2017 10,300 0.30 3.00 10,000 10,400 10,000 9,700 99,910,000
05/06/2017 10,000 -0.70 -6.54 9,900 10,800 9,900 11,700 117,000,000
02/06/2017 10,700 0.90 9.18 9,700 10,700 9,700 23,900 255,730,000
01/06/2017 9,800 -0.20 -2.00 9,900 9,900 9,800 21,700 212,660,000
31/05/2017 10,000 0.20 2.04 9,800 10,000 9,800 4,700 47,000,000
30/05/2017 9,800 -0.10 -1.01 9,800 9,800 9,700 19,110 187,278,000
29/05/2017 9,900 0.20 2.06 9,800 10,000 9,700 15,300 151,470,000
26/05/2017 9,700 0.00 ■■ 0.00 9,700 9,900 9,700 13,300 129,010,000
25/05/2017 9,700 0.10 1.04 9,500 9,700 9,500 14,600 141,620,000
24/05/2017 9,600 0.20 2.13 9,700 9,700 9,500 7,600 72,960,000
23/05/2017 9,400 -0.40 -4.08 9,800 9,800 9,400 30,300 284,820,000
22/05/2017 9,800 0.40 4.26 9,500 9,800 9,400 31,600 309,680,000
19/05/2017 9,400 -0.20 -2.08 9,400 9,400 9,300 4,500 42,300,000
18/05/2017 9,600 0.00 ■■ 0.00 9,100 9,700 9,100 10,900 104,640,000
17/05/2017 9,600 0.10 1.05 9,300 9,600 9,200 4,300 41,280,000
16/05/2017 9,500 -0.30 -3.06 9,800 9,800 9,100 29,500 280,250,000
15/05/2017 9,800 0.20 2.08 9,200 9,800 9,200 19,600 192,080,000
09/05/2017 9,600 0.30 3.23 9,200 9,600 9,100 5,900 56,640,000
08/05/2017 9,300 -0.10 -1.06 9,400 9,500 9,200 13,800 128,340,000
05/05/2017 9,400 -0.50 -5.05 9,900 9,900 9,400 9,900 93,060,000
04/05/2017 9,900 -0.10 -1.00 10,100 10,400 9,600 17,500 173,250,000
03/05/2017 10,000 -0.10 -0.99 10,400 10,400 9,800 11,500 115,000,000
28/04/2017 10,100 -0.20 -1.94 10,400 10,400 10,000 12,600 127,260,000
27/04/2017 10,300 -0.10 -0.96 10,300 10,400 9,900 14,800 152,440,000
26/04/2017 10,400 0.30 2.97 10,200 10,600 10,200 7,300 75,920,000
25/04/2017 10,100 -0.50 -4.72 10,600 10,600 10,100 7,800 78,780,000
24/04/2017 10,600 0.20 1.92 10,500 10,700 10,400 8,100 85,860,000
21/04/2017 10,400 0.90 9.47 9,900 10,400 9,600 37,800 393,120,000
20/04/2017 9,500 -0.80 -7.77 9,900 10,000 9,500 5,800 55,100,000
19/04/2017 10,300 0.00 ■■ 0.00 9,800 10,300 9,800 3,500 36,050,000
18/04/2017 10,300 0.00 ■■ 0.00 11,300 11,300 10,000 8,400 86,520,000
17/04/2017 10,300 0.90 9.57 9,600 10,300 9,200 35,100 361,530,000
14/04/2017 9,400 0.00 ■■ 0.00 8,900 9,700 8,900 31,100 292,340,000
13/04/2017 9,400 -1.00 -9.62 10,000 10,300 9,400 60,900 572,460,000
12/04/2017 10,400 -0.10 -0.95 10,400 10,400 10,400 1,600 16,640,000
11/04/2017 10,500 0.00 ■■ 0.00 10,600 10,700 10,500 6,500 68,250,000
10/04/2017 10,500 0.20 1.94 10,600 10,600 10,400 9,400 98,700,000
07/04/2017 10,300 -0.50 -4.63 11,400 11,700 10,300 20,700 213,210,000
05/04/2017 10,800 0.30 2.86 10,500 11,400 10,000 35,700 385,560,000
04/04/2017 10,500 -0.80 -7.08 11,100 11,100 10,200 68,900 723,450,000
03/04/2017 11,300 -0.30 -2.59 11,700 11,700 10,800 16,900 190,970,000
31/03/2017 11,600 0.20 1.75 11,400 11,600 11,400 900 10,440,000
30/03/2017 11,400 0.00 ■■ 0.00 11,400 11,900 11,400 6,800 77,520,000
29/03/2017 11,400 -0.10 -0.87 11,500 11,500 11,300 10,800 123,120,000
28/03/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,100 9,000 103,500,000
27/03/2017 11,500 0.00 ■■ 0.00 11,300 11,500 11,300 2,800 32,200,000
24/03/2017 11,500 -0.10 -0.86 11,500 11,500 11,100 2,000 23,000,000
23/03/2017 11,600 0.20 1.75 11,400 11,600 11,400 6,200 71,920,000
22/03/2017 11,400 -0.40 -3.39 11,100 11,800 11,100 27,600 314,640,000
21/03/2017 11,800 0.10 0.85 11,600 11,800 11,500 17,900 211,220,000
20/03/2017 11,700 -0.10 -0.85 11,900 11,900 11,500 16,000 187,200,000
17/03/2017 11,800 0.20 1.72 11,800 11,800 11,500 23,000 271,400,000
16/03/2017 11,600 0.00 ■■ 0.00 12,100 12,100 11,500 39,800 461,680,000
15/03/2017 11,600 -0.20 -1.69 11,500 11,800 11,500 22,600 262,160,000
14/03/2017 11,800 -0.20 -1.67 12,000 12,100 11,500 11,400 134,520,000
13/03/2017 12,000 -0.30 -2.44 12,300 12,300 11,100 30,100 361,200,000
10/03/2017 12,300 -0.10 -0.81 12,200 12,300 12,000 3,300 40,590,000
09/03/2017 12,400 0.20 1.64 12,300 12,600 11,800 22,910 284,084,000
08/03/2017 12,200 0.10 0.83 11,300 12,200 11,300 6,200 75,640,000
07/03/2017 12,100 0.20 1.68 11,700 12,100 11,700 3,400 41,140,000
06/03/2017 11,900 0.30 2.59 11,800 12,400 11,700 23,810 283,339,000
03/03/2017 11,600 -0.30 -2.52 11,800 11,900 11,600 19,800 229,680,000
02/03/2017 11,900 0.30 2.59 11,800 11,900 11,700 10,100 120,190,000
01/03/2017 11,600 -0.10 -0.85 12,400 12,400 11,500 15,000 174,000,000
28/02/2017 11,700 -0.70 -5.65 12,400 12,400 11,300 17,900 209,430,000
27/02/2017 12,400 -0.10 -0.80 13,100 13,100 12,200 5,400 66,960,000
24/02/2017 12,500 -0.50 -3.85 13,000 13,200 12,500 13,900 173,750,000
23/02/2017 13,000 -0.10 -0.76 12,900 13,100 12,800 7,730 100,490,000
22/02/2017 13,100 0.10 0.77 13,000 13,200 12,800 40,480 530,288,000
21/02/2017 13,000 0.20 1.56 12,500 13,000 12,500 23,300 302,900,000
20/02/2017 12,800 0.40 3.23 12,200 12,800 12,100 26,830 343,424,000
17/02/2017 12,400 0.50 4.20 11,900 12,400 11,500 15,900 197,160,000
16/02/2017 11,900 -0.10 -0.83 12,000 12,000 11,700 12,200 145,180,000
15/02/2017 12,000 0.50 4.35 11,400 12,100 11,400 32,710 392,520,000
14/02/2017 11,500 -0.40 -3.36 11,500 11,800 11,500 6,000 69,000,000
13/02/2017 11,900 0.50 4.39 11,400 12,000 10,800 40,900 486,710,000
10/02/2017 11,400 -0.30 -2.56 11,300 11,400 11,200 23,200 264,480,000
09/02/2017 11,700 0.00 ■■ 0.00 11,800 11,800 11,400 25,000 292,500,000
08/02/2017 11,700 0.40 3.54 11,600 11,700 11,600 17,100 200,070,000
07/02/2017 11,300 -0.70 -5.83 11,500 11,700 11,300 23,680 267,584,000
06/02/2017 12,000 -0.10 -0.83 11,900 12,000 11,500 20,000 240,000,000
03/02/2017 12,100 0.10 0.83 11,800 12,400 11,800 7,600 91,960,000
02/02/2017 12,000 -1.00 -7.69 12,900 12,900 11,800 35,800 429,600,000
25/01/2017 13,000 0.80 6.56 12,300 13,000 12,100 10,500 136,500,000
24/01/2017 12,200 0.40 3.39 12,000 12,400 12,000 8,500 103,700,000
23/01/2017 11,800 -0.80 -6.35 12,300 12,300 11,500 31,800 375,240,000
20/01/2017 12,600 0.50 4.13 13,300 13,300 12,100 9,600 120,960,000
19/01/2017 12,100 -0.10 -0.82 12,100 12,100 11,800 7,900 95,590,000
18/01/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,000 22,540 274,988,000
17/01/2017 12,200 -0.20 -1.61 12,100 12,300 11,900 11,800 143,960,000
16/01/2017 12,400 0.10 0.81 12,000 12,600 11,700 22,060 273,544,000
13/01/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,000 5,100 62,730,000
12/01/2017 12,300 0.00 ■■ 0.00 12,000 12,400 12,000 4,000 49,200,000
11/01/2017 12,300 0.40 3.36 11,800 12,300 11,700 3,600 44,280,000
10/01/2017 11,900 -0.10 -0.83 11,900 12,400 11,800 13,600 161,840,000
09/01/2017 12,000 -1.10 -8.40 14,000 14,000 12,000 38,000 456,000,000
06/01/2017 13,100 -0.30 -2.24 13,000 13,200 13,000 2,700 35,370,000
05/01/2017 13,400 0.00 ■■ 0.00 13,600 13,600 13,000 14,400 192,960,000
04/01/2017 13,400 1.00 8.06 12,400 13,500 12,400 48,120 644,808,000
03/01/2017 12,400 0.20 1.64 12,500 12,800 12,100 6,100 75,640,000
30/12/2016 12,200 0.20 1.67 11,800 12,200 11,800 12,600 153,720,000
29/12/2016 12,000 -0.30 -2.44 12,000 12,200 11,900 9,800 117,600,000
28/12/2016 12,300 0.10 0.82 12,300 12,300 12,000 800 9,840,000
27/12/2016 12,200 0.00 ■■ 0.00 12,200 12,400 11,900 25,460 310,612,000
26/12/2016 12,200 0.20 1.67 12,000 12,500 12,000 13,100 159,820,000
23/12/2016 12,000 0.70 6.19 11,300 12,200 11,300 18,000 216,000,000
22/12/2016 11,300 0.00 ■■ 0.00 11,400 11,400 11,200 12,100 136,730,000
21/12/2016 11,300 -0.10 -0.88 11,400 11,400 11,000 14,200 160,460,000
20/12/2016 11,400 -0.10 -0.87 11,800 11,800 10,600 20,600 234,840,000
19/12/2016 11,500 0.00 ■■ 0.00 11,500 11,500 10,600 32,900 378,350,000
16/12/2016 11,500 -0.20 -1.71 11,500 11,600 11,200 25,300 290,950,000
15/12/2016 11,700 -0.10 -0.85 11,700 11,700 11,500 12,100 141,570,000
14/12/2016 11,800 -0.10 -0.84 11,800 11,800 11,500 2,300 27,140,000
13/12/2016 11,900 0.00 ■■ 0.00 11,500 11,900 11,200 8,000 95,200,000
12/12/2016 11,900 -0.10 -0.83 11,400 11,900 11,400 8,600 102,340,000
09/12/2016 12,000 -0.20 -1.64 12,000 12,300 11,100 15,400 184,800,000
08/12/2016 12,200 0.30 2.52 12,100 12,800 11,800 11,800 143,960,000
07/12/2016 11,900 0.20 1.71 12,000 12,000 11,900 1,200 14,280,000
06/12/2016 11,700 -0.50 -4.10 12,100 12,300 11,700 7,740 90,558,000
05/12/2016 12,200 -0.30 -2.40 12,400 12,400 12,100 3,200 39,040,000
02/12/2016 12,500 0.10 0.81 12,100 12,500 11,900 41,200 515,000,000
01/12/2016 12,400 0.50 4.20 11,700 12,500 11,700 43,210 535,804,000
30/11/2016 11,900 0.50 4.39 11,700 11,900 11,000 18,600 221,340,000
29/11/2016 11,400 -0.10 -0.87 11,900 11,900 11,400 23,940 272,916,000
28/11/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 8,300 95,450,000
25/11/2016 11,500 -0.20 -1.71 11,400 11,600 11,400 20,200 232,300,000
24/11/2016 11,700 -0.10 -0.85 11,900 12,200 11,500 7,500 87,750,000
23/11/2016 11,800 -0.20 -1.67 11,600 11,800 11,400 6,500 76,700,000
22/11/2016 12,000 -0.20 -1.64 12,000 12,100 11,600 33,700 404,400,000
21/11/2016 12,200 0.40 3.39 11,100 12,300 11,100 9,900 120,780,000
18/11/2016 11,800 -0.60 -4.84 12,100 12,300 11,800 7,300 86,140,000
17/11/2016 12,400 -0.10 -0.80 12,000 12,500 11,600 49,000 607,600,000
16/11/2016 12,500 0.20 1.63 12,500 12,500 11,700 25,170 314,625,000
15/11/2016 12,300 1.10 9.82 11,600 12,300 11,200 24,740 304,302,000
14/11/2016 11,200 0.70 6.67 10,400 11,500 10,200 14,700 164,640,000
11/11/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 17,750 186,375,000
10/11/2016 10,500 0.00 ■■ 0.00 10,300 10,700 10,300 20,360 213,780,000
09/11/2016 10,500 -0.30 -2.78 10,200 10,600 10,200 2,100 22,050,000
08/11/2016 10,800 0.00 ■■ 0.00 10,800 10,900 9,800 17,500 189,000,000
07/11/2016 10,800 0.10 0.93 9,700 10,900 9,700 21,800 235,440,000
04/11/2016 10,700 -0.20 -1.83 10,500 11,100 10,400 21,900 234,330,000
03/11/2016 10,900 0.00 ■■ 0.00 11,000 11,100 10,500 22,400 244,160,000
02/11/2016 10,900 -0.50 -4.39 10,400 11,100 10,400 14,800 161,320,000
01/11/2016 11,400 0.10 0.88 11,300 11,400 11,200 10,800 123,120,000
31/10/2016 11,300 0.30 2.73 10,900 11,300 10,900 20,700 233,910,000
28/10/2016 11,000 -0.20 -1.79 10,800 11,000 10,800 7,700 84,700,000
27/10/2016 11,200 0.00 ■■ 0.00 10,900 11,200 10,800 5,000 56,000,000
26/10/2016 11,200 0.00 ■■ 0.00 11,300 12,100 11,200 9,900 110,880,000
25/10/2016 11,200 0.20 1.82 11,000 11,200 10,700 11,400 127,680,000
24/10/2016 11,000 -0.20 -1.79 11,200 11,600 10,300 17,600 193,600,000
21/10/2016 11,200 -0.80 -6.67 11,900 11,900 10,800 108,200 1,211,840,000
20/10/2016 12,000 0.10 0.84 11,900 12,400 11,900 2,100 25,200,000
19/10/2016 11,900 -0.50 -4.03 12,000 12,100 11,900 7,100 84,490,000
18/10/2016 12,400 0.60 5.08 12,000 12,400 11,900 400 4,960,000
17/10/2016 11,800 -0.70 -5.60 12,400 12,400 11,800 8,400 99,120,000
14/10/2016 12,500 0.10 0.81 12,700 13,100 11,600 18,600 232,500,000
13/10/2016 12,400 -0.10 -0.80 12,500 12,500 12,200 5,400 66,960,000
12/10/2016 12,500 -0.50 -3.85 12,900 12,900 12,500 4,200 52,500,000
11/10/2016 13,000 0.20 1.56 12,700 13,000 12,600 2,900 37,700,000
10/10/2016 12,800 -0.20 -1.54 12,900 12,900 12,200 13,500 172,800,000
07/10/2016 13,000 0.00 ■■ 0.00 12,900 13,100 12,600 11,220 145,860,000
06/10/2016 13,000 0.50 4.00 12,300 13,000 12,300 5,100 66,300,000
05/10/2016 12,500 0.00 ■■ 0.00 12,900 12,900 12,300 14,100 176,250,000
04/10/2016 12,500 -0.40 -3.10 13,300 13,300 12,500 15,235 190,437,500
03/10/2016 12,900 -0.10 -0.77 13,400 13,400 12,900 10,400 134,160,000
30/09/2016 13,000 0.00 ■■ 0.00 13,600 13,600 12,700 20,800 270,400,000
29/09/2016 13,000 -0.30 -2.26 13,100 13,100 13,000 9,300 120,900,000
28/09/2016 13,300 0.10 0.76 13,000 13,300 13,000 3,200 42,560,000
27/09/2016 13,200 -0.20 -1.49 13,400 13,500 13,200 9,700 128,040,000
26/09/2016 13,400 0.10 0.75 13,300 13,500 13,000 12,300 164,820,000
23/09/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,100 5,680 75,544,000
22/09/2016 13,300 0.00 ■■ 0.00 13,400 13,800 13,300 8,715 115,909,500
21/09/2016 13,300 -0.10 -0.75 13,400 14,300 13,200 25,935 344,935,500
20/09/2016 13,400 0.90 7.20 12,800 13,700 12,700 45,000 603,000,000
19/09/2016 12,500 0.00 ■■ 0.00 13,000 13,000 12,400 19,000 237,500,000
16/09/2016 12,500 0.10 0.81 12,400 12,500 12,300 14,500 181,250,000
15/09/2016 12,400 -0.30 -2.36 12,100 12,700 12,100 17,300 214,520,000
14/09/2016 12,700 0.10 0.79 12,800 12,900 12,600 8,300 105,410,000
13/09/2016 12,600 -0.30 -2.33 12,800 12,800 12,600 17,000 214,200,000
12/09/2016 12,900 0.00 ■■ 0.00 12,500 13,000 12,400 16,300 210,270,000
09/09/2016 12,900 0.30 2.38 12,900 13,000 12,700 11,880 153,252,000
08/09/2016 12,600 0.40 3.28 12,000 12,800 12,000 22,700 286,020,000
07/09/2016 12,200 0.20 1.67 11,200 12,200 11,200 47,700 581,940,000
06/09/2016 12,000 0.00 ■■ 0.00 12,700 12,700 11,900 9,400 112,800,000
05/09/2016 12,000 -0.40 -3.23 12,900 12,900 12,000 15,700 188,400,000
01/09/2016 12,400 0.00 ■■ 0.00 12,400 12,400 12,300 30,500 378,200,000
31/08/2016 12,400 -0.10 -0.80 12,500 12,500 12,100 16,830 208,692,000
30/08/2016 12,500 0.10 0.81 12,400 12,500 12,000 11,100 138,750,000
29/08/2016 12,400 -0.20 -1.59 12,600 12,600 12,200 21,015 260,586,000
26/08/2016 12,600 0.20 1.61 12,700 12,900 12,600 30,030 378,378,000
25/08/2016 12,400 0.20 1.64 12,300 13,000 12,300 17,400 215,760,000
24/08/2016 12,200 -0.70 -5.43 12,500 12,700 12,000 19,380 236,436,000
23/08/2016 12,900 0.00 ■■ 0.00 14,000 14,000 12,500 9,200 118,680,000
22/08/2016 13,900 -0.10 -0.71 13,600 13,900 13,500 11,800 164,020,000
19/08/2016 14,000 -0.10 -0.71 14,400 14,400 14,000 18,130 253,820,000
18/08/2016 14,100 0.00 ■■ 0.00 14,700 14,700 13,900 54,910 774,231,000
17/08/2016 14,100 0.00 ■■ 0.00 13,900 14,900 13,900 37,200 524,520,000
16/08/2016 14,100 -0.20 -1.40 14,300 14,300 13,500 8,809 124,206,900
15/08/2016 14,300 0.00 ■■ 0.00 14,400 14,800 14,300 12,500 178,750,000
12/08/2016 14,300 0.10 0.70 14,700 14,700 14,000 25,680 367,224,000
11/08/2016 14,200 0.30 2.16 13,900 14,300 13,900 9,710 137,882,000
10/08/2016 13,900 -0.40 -2.80 14,000 14,400 13,900 34,400 478,160,000
09/08/2016 14,300 -0.10 -0.69 14,700 14,700 14,000 6,600 94,380,000
08/08/2016 14,400 0.40 2.86 14,800 14,800 14,000 12,435 179,064,000
05/08/2016 14,000 0.80 6.06 12,800 14,000 12,800 73,914 1,034,796,000
04/08/2016 13,200 -0.80 -5.71 13,100 14,000 13,100 24,600 324,720,000
03/08/2016 14,000 0.00 ■■ 0.00 14,000 14,100 13,500 9,100 127,400,000
02/08/2016 14,000 -0.70 -4.76 13,400 14,900 13,400 26,950 377,300,000
01/08/2016 14,700 -0.10 -0.68 14,800 15,300 14,700 18,300 269,010,000
29/07/2016 14,800 0.30 2.07 14,800 15,700 14,500 19,820 293,336,000
28/07/2016 14,500 0.10 0.69 14,500 15,300 14,500 9,700 140,650,000
27/07/2016 14,400 1.30 9.92 12,700 14,400 12,600 71,500 1,029,600,000
26/07/2016 13,100 -0.60 -4.38 13,700 13,800 12,400 63,771 835,400,100
25/07/2016 13,700 -1.50 -9.87 14,300 14,600 13,700 60,500 828,850,000
22/07/2016 15,200 -0.10 -0.65 15,100 15,400 15,000 37,600 571,520,000
21/07/2016 15,300 -0.80 -4.97 16,100 16,100 14,900 81,200 1,242,360,000
20/07/2016 16,100 -1.70 -9.55 16,500 16,600 16,100 179,400 2,888,340,000
19/07/2016 17,800 0.10 0.56 18,100 18,500 17,700 36,500 649,700,000
18/07/2016 17,700 1.60 9.94 17,400 17,700 16,200 86,380 1,528,926,000
15/07/2016 16,100 -0.50 -3.01 16,300 16,600 16,100 19,700 317,170,000
14/07/2016 16,600 0.30 1.84 16,300 16,800 16,200 51,000 846,600,000
13/07/2016 16,300 0.00 ■■ 0.00 16,500 16,500 16,300 28,800 469,440,000
12/07/2016 16,300 0.50 3.16 15,800 17,000 15,800 44,700 728,610,000
11/07/2016 15,800 -0.50 -3.07 16,000 16,300 15,600 62,500 987,500,000
08/07/2016 16,300 -0.20 -1.21 16,600 16,900 16,000 23,600 384,680,000
07/07/2016 16,500 0.80 5.10 15,700 16,700 15,700 28,820 475,530,000
06/07/2016 15,700 0.00 ■■ 0.00 15,700 15,700 15,500 12,900 202,530,000
05/07/2016 15,700 -1.00 -5.99 16,700 16,700 15,500 52,710 827,547,000
04/07/2016 16,700 -0.30 -1.76 16,700 17,200 16,600 33,100 552,770,000
01/07/2016 17,000 0.70 4.29 17,400 17,700 16,400 46,700 793,900,000
30/06/2016 16,300 1.40 9.40 15,500 16,300 14,600 158,800 2,588,440,000
29/06/2016 14,900 -1.60 -9.70 16,600 17,300 14,900 161,900 2,412,310,000
28/06/2016 16,500 -0.40 -2.37 17,000 17,000 16,000 35,000 577,500,000
27/06/2016 16,900 -0.10 -0.59 15,400 17,000 15,300 29,600 500,240,000
24/06/2016 17,000 -0.80 -4.49 17,600 17,600 16,100 89,400 1,519,800,000
23/06/2016 17,800 -0.20 -1.11 17,500 18,000 17,500 59,600 1,060,880,000
22/06/2016 18,000 -0.10 -0.55 18,100 18,200 17,600 50,300 905,400,000
21/06/2016 18,100 1.60 9.70 17,000 18,100 17,000 103,500 1,873,350,000
20/06/2016 16,500 1.50 10.00 15,100 16,500 15,000 87,000 1,435,500,000
17/06/2016 15,000 0.10 0.67 14,300 15,400 14,300 19,800 297,000,000
16/06/2016 14,900 1.00 7.19 13,800 15,200 13,800 64,000 953,600,000
15/06/2016 13,900 -1.10 -7.33 15,000 15,000 13,900 103,900 1,444,210,000
14/06/2016 15,000 -0.70 -4.46 15,900 16,000 15,000 61,410 921,150,000
13/06/2016 15,700 0.30 1.95 15,500 16,800 15,400 76,400 1,199,480,000
10/06/2016 15,400 0.30 1.99 15,100 16,100 14,700 92,940 1,431,276,000
09/06/2016 15,100 1.20 8.63 14,400 15,200 14,300 82,907 1,251,895,700
08/06/2016 13,900 1.20 9.45 12,800 13,900 12,800 87,720 1,219,308,000
07/06/2016 12,700 0.00 ■■ 0.00 12,700 12,800 12,700 52,600 668,020,000
06/06/2016 12,700 0.40 3.25 12,500 12,900 12,400 45,100 572,770,000
03/06/2016 12,300 -0.20 -1.60 12,600 12,700 12,200 99,100 1,218,930,000
02/06/2016 12,500 -0.10 -0.79 12,600 12,700 12,400 64,400 805,000,000
01/06/2016 12,600 -0.20 -1.56 12,700 12,800 12,600 35,200 443,520,000
31/05/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 52,400 670,720,000
30/05/2016 12,800 0.00 ■■ 0.00 12,900 12,900 12,600 57,900 741,120,000
27/05/2016 12,800 0.00 ■■ 0.00 12,700 12,900 12,600 73,200 936,960,000
26/05/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 32,100 410,880,000
25/05/2016 12,800 0.10 0.79 12,800 13,000 12,700 66,100 846,080,000
24/05/2016 12,700 -0.10 -0.78 12,800 12,900 12,700 71,200 904,240,000
23/05/2016 12,800 0.20 1.59 12,600 13,000 12,600 69,300 887,040,000
20/05/2016 12,600 0.00 ■■ 0.00 12,800 12,900 12,600 102,936 1,296,993,600
19/05/2016 12,600 0.60 5.00 11,700 12,900 11,700 203,000 2,557,800,000
18/05/2016 12,000 -0.50 -4.00 12,100 12,500 12,000 127,800 1,533,600,000
17/05/2016 12,500 -0.50 -3.85 13,000 13,100 12,400 288,621 3,607,762,500
16/05/2016 13,000 0.00 ■■ 0.00 13,100 13,400 12,900 190,500 2,476,500,000
13/05/2016 13,000 0.70 5.69 12,500 13,300 12,500 150,207 1,952,691,000
12/05/2016 12,300 -0.60 -4.65 13,000 13,000 12,100 316,000 3,886,800,000
11/05/2016 12,900 0.80 6.61 12,500 12,900 12,100 251,266 3,241,331,400
10/05/2016 12,100 1.10 10.00 11,000 12,100 10,800 279,320 3,379,772,000
09/05/2016 11,000 0.60 5.77 10,400 11,400 10,000 96,607 1,062,677,000
06/05/2016 10,400 0.00 ■■ 0.00 11,000 11,000 10,400 124,500 1,294,800,000
05/05/2016 10,400 0.90 9.47 9,800 10,400 9,600 383,256 3,985,862,400
04/05/2016 9,500 0.70 7.95 8,800 9,600 8,600 96,014 912,133,000
29/04/2016 8,800 -0.10 -1.12 8,900 9,000 8,800 122,040 1,073,952,000
28/04/2016 8,900 -0.20 -2.20 9,100 9,100 8,800 23,100 205,590,000
27/04/2016 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 104,800 953,680,000
26/04/2016 9,100 0.00 ■■ 0.00 9,200 9,200 8,700 196,250 1,785,875,000
25/04/2016 9,100 0.10 1.11 9,200 9,300 9,000 237,000 2,156,700,000
22/04/2016 9,000 0.20 2.27 8,800 9,000 8,800 170,300 1,532,700,000
21/04/2016 8,800 0.20 2.33 8,600 9,000 8,600 151,000 1,328,800,000
20/04/2016 8,600 0.10 1.18 8,700 8,900 8,500 149,310 1,284,066,000
19/04/2016 8,500 -0.30 -3.41 8,800 8,800 8,500 149,800 1,273,300,000
15/04/2016 8,800 0.00 ■■ 0.00 8,800 8,900 8,600 161,900 1,424,720,000
14/04/2016 8,800 0.30 3.53 8,500 9,000 8,400 157,020 1,381,776,000
13/04/2016 8,500 -0.10 -1.16 8,600 8,600 8,400 134,100 1,139,850,000
12/04/2016 8,600 0.00 ■■ 0.00 8,500 8,700 8,400 113,600 976,960,000
11/04/2016 8,600 0.50 6.17 8,200 8,700 8,200 145,000 1,247,000,000
08/04/2016 8,100 -0.20 -2.41 8,300 8,400 8,000 183,800 1,488,780,000
07/04/2016 8,300 0.00 ■■ 0.00 8,200 8,500 8,000 157,500 1,307,250,000
06/04/2016 8,300 -0.70 -7.78 8,900 9,000 8,300 195,400 1,621,820,000
05/04/2016 9,000 0.40 4.65 9,400 9,400 8,200 280,600 2,525,400,000
04/04/2016 8,600 0.70 8.86 7,800 8,600 7,800 198,900 1,710,540,000
01/04/2016 7,900 -0.80 -9.20 8,700 8,700 7,900 203,400 1,606,860,000
31/03/2016 8,700 0.20 2.35 8,800 9,300 8,500 447,400 3,892,380,000
30/03/2016 8,500 0.70 8.97 7,800 8,500 7,800 450,700 3,830,950,000
29/03/2016 7,800 0.70 9.86 7,200 7,800 7,200 425,292 3,317,277,600
28/03/2016 7,100 0.30 4.41 7,000 7,200 6,900 73,200 519,720,000
25/03/2016 6,800 -0.10 -1.45 6,900 6,900 6,700 90,500 615,400,000
24/03/2016 6,900 -0.10 -1.43 7,000 7,000 6,800 48,400 333,960,000
23/03/2016 7,000 0.20 2.94 6,800 7,000 6,700 58,600 410,200,000
22/03/2016 6,800 -0.30 -4.23 7,100 7,100 6,800 127,700 868,360,000
21/03/2016 7,100 -0.20 -2.74 7,300 7,400 6,700 156,696 1,112,541,600
18/03/2016 7,300 -0.10 -1.35 7,400 7,400 7,300 56,800 414,640,000
17/03/2016 7,400 0.00 ■■ 0.00 7,400 7,700 7,300 364,200 2,695,080,000
16/03/2016 7,400 0.10 1.37 7,300 7,500 7,200 165,200 1,222,480,000
15/03/2016 7,300 0.00 ■■ 0.00 7,400 7,600 7,100 205,700 1,501,610,000
14/03/2016 7,300 -0.30 -3.95 7,700 7,700 7,300 225,400 1,645,420,000
11/03/2016 7,600 -0.40 -5.00 8,000 8,000 7,600 133,300 1,013,080,000
10/03/2016 8,000 0.20 2.56 7,700 8,100 7,700 278,700 2,229,600,000
09/03/2016 7,800 0.20 2.63 7,600 8,000 7,600 326,700 2,548,260,000
08/03/2016 7,600 0.00 ■■ 0.00 7,600 7,800 7,500 234,700 1,783,720,000
07/03/2016 7,600 -0.10 -1.30 7,800 8,100 7,600 225,800 1,716,080,000
04/03/2016 7,700 -0.30 -3.75 7,900 8,000 7,600 131,700 1,014,090,000
03/03/2016 8,000 0.50 6.67 8,000 8,200 7,600 403,010 3,224,080,000
02/03/2016 7,500 0.60 8.70 6,700 7,500 6,700 543,550 4,076,625,000
01/03/2016 6,900 -0.30 -4.17 7,600 7,700 6,800 215,100 1,484,190,000
29/02/2016 7,200 0.60 9.09 7,200 7,200 7,000 172,250 1,240,200,000
26/02/2016 6,600 0.60 10.00 6,000 6,600 6,000 478,000 3,154,800,000
25/02/2016 6,000 0.30 5.26 5,800 6,200 5,800 271,700 1,630,200,000
24/02/2016 5,700 -0.20 -3.39 5,800 6,000 5,700 58,500 333,450,000
23/02/2016 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 49,900 294,410,000
22/02/2016 5,900 0.10 1.72 5,800 6,100 5,800 76,000 448,400,000
19/02/2016 5,800 -0.20 -3.33 5,800 5,900 5,700 74,500 432,100,000
18/02/2016 6,000 0.20 3.45 5,900 6,000 5,800 60,000 360,000,000
17/02/2016 5,800 -0.20 -3.33 6,000 6,000 5,700 81,700 473,860,000
16/02/2016 6,000 0.20 3.45 5,800 6,000 5,700 86,600 519,600,000
15/02/2016 5,800 0.00 ■■ 0.00 5,500 5,800 5,500 6,300 36,540,000
05/02/2016 5,800 0.10 1.75 5,700 5,800 5,500 13,300 77,140,000
04/02/2016 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 41,600 237,120,000
03/02/2016 5,700 -0.10 -1.72 5,700 5,800 5,600 48,700 277,590,000
02/02/2016 5,800 0.10 1.75 5,800 5,800 5,700 1,900 11,020,000
01/02/2016 5,700 -0.10 -1.72 5,800 6,000 5,600 86,600 493,620,000
29/01/2016 5,800 -0.20 -3.33 5,800 6,000 5,800 65,000 377,000,000
28/01/2016 6,000 0.00 ■■ 0.00 5,800 6,100 5,800 63,900 383,400,000
27/01/2016 6,000 0.00 ■■ 0.00 6,200 6,200 6,000 145,600 873,600,000
26/01/2016 6,000 -0.20 -3.23 6,200 6,200 5,700 132,600 795,600,000
25/01/2016 6,200 0.40 6.90 6,000 6,300 6,000 88,500 548,700,000
22/01/2016 5,800 0.20 3.57 5,600 5,900 5,500 162,700 943,660,000
21/01/2016 5,600 -0.60 -9.68 6,100 6,100 5,600 132,300 740,880,000
20/01/2016 6,200 -0.10 -1.59 6,300 6,500 6,000 84,800 525,760,000
19/01/2016 6,300 0.40 6.78 6,100 6,400 6,000 189,800 1,195,740,000
18/01/2016 5,900 -0.10 -1.67 6,100 6,100 5,600 130,700 771,130,000
15/01/2016 6,000 -0.30 -4.76 6,400 6,400 5,900 243,400 1,460,400,000
14/01/2016 6,300 -0.60 -8.70 6,700 6,700 6,300 204,600 1,288,980,000
13/01/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,500 132,100 911,490,000
12/01/2016 6,900 0.40 6.15 6,200 7,000 6,000 308,100 2,125,890,000
11/01/2016 6,500 -0.70 -9.72 6,800 6,800 6,500 614,600 3,994,900,000
08/01/2016 7,200 -0.70 -8.86 7,200 7,800 7,200 407,700 2,935,440,000
07/01/2016 7,900 -0.70 -8.14 8,500 8,500 7,900 346,700 2,738,930,000
06/01/2016 8,600 -0.30 -3.37 8,700 9,500 8,500 252,500 2,171,500,000
05/01/2016 8,900 -0.20 -2.20 9,400 9,500 8,500 1,403,000 12,486,700,000
04/01/2016 9,100 0.80 9.64 8,400 9,100 8,100 2,646,100 24,079,510,000
31/12/2015 8,300 0.20 2.47 8,100 8,400 8,000 485,000 4,025,500,000
30/12/2015 8,100 -0.10 -1.22 7,900 8,200 7,900 221,000 1,790,100,000
29/12/2015 8,200 0.10 1.23 8,200 8,300 8,000 173,300 1,421,060,000
28/12/2015 8,100 0.10 1.25 8,100 8,400 8,000 170,600 1,381,860,000
25/12/2015 8,000 -0.20 -2.44 8,300 8,300 8,000 178,300 1,426,400,000
24/12/2015 8,200 0.10 1.23 8,100 8,300 8,000 129,500 1,061,900,000
23/12/2015 8,100 -0.10 -1.22 8,200 8,300 8,100 140,200 1,135,620,000
22/12/2015 8,200 0.00 ■■ 0.00 8,300 8,300 8,100 156,800 1,285,760,000
21/12/2015 8,200 0.00 ■■ 0.00 8,200 8,400 8,100 163,900 1,343,980,000
18/12/2015 8,200 0.00 ■■ 0.00 8,100 8,400 8,000 239,300 1,962,260,000
17/12/2015 8,200 0.00 ■■ 0.00 8,400 8,400 8,000 383,100 3,141,420,000
16/12/2015 8,200 0.00 ■■ 0.00 8,100 8,300 7,900 221,500 1,816,300,000
15/12/2015 8,200 0.00 ■■ 0.00 8,200 8,300 8,000 165,300 1,355,460,000
14/12/2015 8,200 0.10 1.23 8,000 8,300 7,900 191,700 1,571,940,000
11/12/2015 8,100 0.10 1.25 8,100 8,200 7,900 157,600 1,276,560,000
10/12/2015 8,000 -0.20 -2.44 8,300 8,300 8,000 245,800 1,966,400,000
09/12/2015 8,200 -0.20 -2.38 8,400 8,500 8,200 171,100 1,403,020,000
08/12/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,200 262,600 2,205,840,000
07/12/2015 8,400 0.20 2.44 8,100 8,600 7,900 887,700 7,456,680,000
04/12/2015 8,200 0.00 ■■ 0.00 8,300 8,400 8,100 167,000 1,369,400,000
03/12/2015 8,200 0.00 ■■ 0.00 8,200 8,400 8,100 181,000 1,484,200,000
02/12/2015 8,200 0.10 1.23 8,100 8,300 8,100 163,000 1,336,600,000
01/12/2015 8,100 0.00 ■■ 0.00 8,300 8,400 8,000 192,800 1,561,680,000
30/11/2015 8,100 -0.10 -1.22 8,100 8,300 7,900 256,700 2,079,270,000
27/11/2015 8,200 -0.10 -1.20 8,300 8,500 8,100 347,500 2,849,500,000
26/11/2015 8,300 -0.10 -1.19 8,400 8,500 8,300 290,000 2,407,000,000
25/11/2015 8,400 0.20 2.44 8,200 8,500 8,200 213,400 1,792,560,000
24/11/2015 8,200 -0.10 -1.20 8,300 8,500 8,200 578,300 4,742,060,000
23/11/2015 8,300 -0.20 -2.35 8,400 8,600 8,300 447,200 3,711,760,000
20/11/2015 8,500 0.10 1.19 8,600 8,600 8,300 322,200 2,738,700,000
19/11/2015 8,400 0.10 1.20 8,400 8,600 8,300 297,800 2,501,520,000
18/11/2015 8,300 -0.10 -1.19 8,300 8,500 8,300 348,500 2,892,550,000
17/11/2015 8,400 0.10 1.20 8,300 8,500 8,300 410,100 3,444,840,000
16/11/2015 8,300 -0.30 -3.49 8,600 8,600 8,300 257,000 2,133,100,000
13/11/2015 8,600 0.10 1.18 8,500 8,700 8,400 273,100 2,348,660,000
12/11/2015 8,500 0.20 2.41 8,100 8,600 8,100 325,000 2,762,500,000
11/11/2015 8,300 -0.40 -4.60 8,700 8,800 8,200 547,600 4,545,080,000
10/11/2015 8,700 0.10 1.16 8,800 9,300 8,600 321,800 2,799,660,000
09/11/2015 8,600 0.70 8.86 8,000 8,600 7,800 1,041,400 8,956,040,000
06/11/2015 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 198,000 1,564,200,000
05/11/2015 7,900 0.00 ■■ 0.00 7,800 8,000 7,800 158,200 1,249,780,000
04/11/2015 7,900 0.10 1.28 7,800 8,000 7,800 173,800 1,373,020,000
03/11/2015 7,800 -0.10 -1.27 7,600 8,000 7,600 184,200 1,436,760,000
02/11/2015 7,900 0.10 1.28 7,800 8,100 7,700 270,200 2,134,580,000
30/10/2015 7,800 -0.20 -2.50 7,800 8,000 7,800 148,700 1,159,860,000
29/10/2015 8,000 0.10 1.27 7,900 8,000 7,700 138,200 1,105,600,000
28/10/2015 7,900 0.00 ■■ 0.00 7,900 8,200 7,800 106,700 842,930,000
27/10/2015 7,900 -0.40 -4.82 8,300 8,300 7,600 190,400 1,504,160,000
26/10/2015 8,300 -0.70 -7.78 9,000 9,000 8,200 190,100 1,577,830,000
23/10/2015 9,000 0.30 3.45 8,700 9,000 8,700 112,500 1,012,500,000
22/10/2015 8,700 -0.90 -9.38 9,100 9,600 8,700 300,000 2,610,000,000
21/10/2015 9,600 -1.00 -9.43 10,000 10,000 9,600 1,936,200 18,587,520,000
20/10/2015 10,600 -1.10 -9.40 11,600 11,700 10,600 604,500 6,407,700,000
19/10/2015 11,700 -0.10 -0.85 11,800 12,000 11,600 409,000 4,785,300,000
16/10/2015 11,800 -0.10 -0.84 12,100 12,400 11,500 598,400 7,061,120,000
15/10/2015 11,900 -0.10 -0.83 11,000 12,200 11,000 1,002,300 11,927,370,000
14/10/2015 12,000 -1.30 -9.77 13,400 13,400 12,000 512,600 6,151,200,000
13/10/2015 13,300 -0.20 -1.48 13,500 13,900 13,000 594,600 7,908,180,000
12/10/2015 13,500 1.20 9.76 12,200 13,500 12,100 1,889,600 25,509,600,000
09/10/2015 12,300 0.00 ■■ 0.00 12,300 12,500 12,100 436,300 5,366,490,000
08/10/2015 12,300 0.10 0.82 12,200 12,400 12,000 487,100 5,991,330,000
07/10/2015 13,200 0.00 ■■ 0.00 13,300 13,400 13,100 524,200 6,919,440,000
06/10/2015 13,200 -0.20 -1.49 13,400 13,500 13,100 669,600 8,838,720,000
05/10/2015 13,400 -0.10 -0.74 13,500 13,600 13,200 464,500 6,224,300,000
02/10/2015 13,500 0.20 1.50 13,300 13,600 13,000 680,700 9,189,450,000
01/10/2015 13,300 0.10 0.76 13,000 13,300 12,900 407,600 5,421,080,000
30/09/2015 13,200 0.20 1.54 13,000 13,400 12,800 608,900 8,037,480,000
29/09/2015 13,000 0.00 ■■ 0.00 13,100 13,200 12,900 544,500 7,078,500,000
28/09/2015 13,000 -0.10 -0.76 13,200 13,300 13,000 382,700 4,975,100,000
25/09/2015 13,100 0.00 ■■ 0.00 13,200 13,400 13,000 424,100 5,555,710,000
24/09/2015 13,100 0.10 0.77 13,400 13,400 12,900 609,400 7,983,140,000
23/09/2015 13,000 -0.10 -0.76 13,000 13,100 12,900 397,200 5,163,600,000
22/09/2015 13,100 0.00 ■■ 0.00 13,100 13,200 13,000 452,000 5,921,200,000
21/09/2015 13,100 -0.10 -0.76 13,200 13,300 13,000 562,300 7,366,130,000
18/09/2015 13,200 0.10 0.76 13,100 13,300 13,100 711,400 9,390,480,000
17/09/2015 13,100 0.00 ■■ 0.00 13,100 13,200 12,900 508,410 6,660,171,000
16/09/2015 13,100 -0.50 -3.68 13,600 13,600 13,100 518,200 6,788,420,000
15/09/2015 13,600 0.50 3.82 13,100 13,600 13,000 824,600 11,214,560,000
14/09/2015 13,100 -1.40 -9.66 13,100 13,200 13,100 1,484,800 19,450,880,000
11/09/2015 14,500 -1.60 -9.94 16,200 16,200 14,500 73,800 1,070,100,000
10/09/2015 16,100 0.90 5.92 15,300 16,500 14,500 522,010 8,404,361,000
09/09/2015 15,200 1.30 9.35 14,400 15,200 14,000 1,514,200 23,015,840,000
08/09/2015 13,900 1.20 9.45 12,800 13,900 12,600 1,536,940 21,363,466,000
07/09/2015 12,700 0.10 0.79 12,600 12,900 12,500 317,700 4,034,790,000
04/09/2015 12,600 0.20 1.61 12,300 12,600 12,200 314,300 3,960,180,000
03/09/2015 12,400 -0.30 -2.36 12,700 13,000 12,400 339,200 4,206,080,000
01/09/2015 12,700 -0.10 -0.78 12,800 13,000 12,500 248,700 3,158,490,000
31/08/2015 12,800 0.10 0.79 12,700 13,000 12,400 223,200 2,856,960,000
28/08/2015 12,700 -0.30 -2.31 12,900 13,000 12,600 239,600 3,042,920,000
27/08/2015 13,000 0.70 5.69 12,300 13,100 12,200 386,710 5,027,230,000
26/08/2015 12,300 0.20 1.65 12,100 12,300 12,000 62,800 772,440,000
25/08/2015 12,100 -0.10 -0.82 12,200 12,500 12,100 156,400 1,892,440,000
24/08/2015 12,200 0.00 ■■ 0.00 12,200 12,200 12,000 202,600 2,471,720,000
21/08/2015 12,200 0.00 ■■ 0.00 12,200 12,300 12,100 68,800 839,360,000
20/08/2015 12,200 -0.10 -0.81 12,300 12,500 12,200 59,000 719,800,000
19/08/2015 12,300 -0.10 -0.81 12,400 12,500 12,300 71,200 875,760,000
18/08/2015 12,400 -0.10 -0.80 12,500 12,600 12,300 55,100 683,240,000
17/08/2015 12,500 0.00 ■■ 0.00 12,500 12,600 12,400 63,700 796,250,000
14/08/2015 12,500 0.10 0.81 12,400 12,600 12,100 86,600 1,082,500,000
13/08/2015 12,400 0.00 ■■ 0.00 12,400 12,500 12,200 63,900 792,360,000
12/08/2015 12,400 -0.10 -0.80 12,500 12,600 12,200 58,300 722,920,000
11/08/2015 12,500 0.00 ■■ 0.00 12,500 12,700 12,400 65,800 822,500,000
10/08/2015 12,500 -0.10 -0.79 12,600 12,900 12,500 60,800 760,000,000
07/08/2015 12,600 0.10 0.80 12,500 12,700 12,400 57,100 719,460,000
06/08/2015 12,500 -0.50 -3.85 13,000 13,000 12,300 66,700 833,750,000
05/08/2015 13,000 0.80 6.56 12,200 13,100 12,000 110,100 1,431,300,000
04/08/2015 12,200 0.10 0.83 12,100 12,200 11,800 56,700 691,740,000
03/08/2015 12,100 -0.80 -6.20 12,900 12,900 12,100 78,400 948,640,000
31/07/2015 12,900 0.30 2.38 12,600 12,900 12,500 72,300 932,670,000
30/07/2015 12,600 0.00 ■■ 0.00 12,600 12,800 12,500 59,700 752,220,000
29/07/2015 12,600 -0.20 -1.56 12,800 12,900 12,500 66,200 834,120,000
28/07/2015 12,800 0.00 ■■ 0.00 12,800 13,000 12,600 76,600 980,480,000
27/07/2015 12,800 -0.10 -0.78 12,900 13,200 12,800 86,300 1,104,640,000
24/07/2015 12,900 0.10 0.78 12,800 13,000 12,600 77,700 1,002,330,000
23/07/2015 12,800 -0.10 -0.78 12,900 13,000 12,600 52,500 672,000,000
22/07/2015 12,900 0.10 0.78 12,800 13,200 12,600 87,240 1,125,396,000
21/07/2015 12,800 0.00 ■■ 0.00 12,800 13,100 12,600 76,100 974,080,000
20/07/2015 12,800 1.00 8.47 11,800 12,800 11,600 131,500 1,683,200,000
17/07/2015 11,800 0.30 2.61 11,500 11,900 11,500 58,300 687,940,000
16/07/2015 11,500 0.00 ■■ 0.00 11,400 11,600 11,000 53,800 618,700,000
15/07/2015 11,500 -0.20 -1.71 12,800 12,800 11,300 40,000 460,000,000
14/07/2015 11,700 1.00 9.35 11,700 11,700 10,600 48,900 572,130,000
13/07/2015 10,700 0.90 9.18 9,800 10,700 9,600 82,900 887,030,000
10/07/2015 9,800 0.00 ■■ 0.00 9,800 9,900 9,700 60,600 593,880,000
09/07/2015 9,800 0.10 1.03 9,700 9,800 9,500 78,100 765,380,000
08/07/2015 9,700 0.00 ■■ 0.00 9,700 9,900 9,600 68,400 663,480,000
07/07/2015 9,700 -0.10 -1.02 9,800 10,000 9,500 48,000 465,600,000
06/07/2015 9,800 -0.20 -2.00 10,000 10,300 9,800 55,100 539,980,000
03/07/2015 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 65,300 653,000,000
02/07/2015 10,000 0.20 2.04 9,800 10,300 9,800 90,900 909,000,000
01/07/2015 9,800 0.30 3.16 9,500 10,200 9,400 78,600 770,280,000
30/06/2015 9,500 0.20