Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +4.77 (+0.43%)
  • HNX-Index 206.90 +0.62 (+0.30%)
  • UPCOM-Index 74.26 +0.07 (+0.09%)
CTCP SCI
SCI Joint Stock Company
Mã CK:      S99      18.40      +0.10 (+0.54%)      (cập nhật 10:00 05/01/2021)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.sci.pro.vn
S99 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
05/01/2021 18,400 0.10 0.54 18,300 18,500 18,300 23,100 425,040,000
04/01/2021 18,300 0.00 ■■ 0.00 18,300 18,600 18,200 103,100 1,886,730,000
31/12/2020 18,300 -0.30 -1.64 18,600 18,800 18,000 96,600 1,767,780,000
30/12/2020 18,600 -0.20 -1.08 18,800 19,100 18,600 117,000 2,176,200,000
29/12/2020 18,800 0.20 1.06 18,600 19,000 18,600 6,760 127,088,000
28/12/2020 18,600 0.70 3.76 17,900 18,700 18,000 13,160 244,776,000
27/12/2020 17,900 1.00 5.59 16,900 17,900 17,000 10,180 182,222,000
25/12/2020 17,900 1.00 5.59 16,900 17,900 17,000 10,180 182,222,000
24/12/2020 16,900 -0.40 -2.37 17,300 17,200 16,400 3,610 61,009,000
23/12/2020 17,300 -0.20 -1.16 17,500 17,500 17,300 4,760 82,348,000
22/12/2020 17,500 0.00 ■■ 0.00 17,500 17,500 17,300 2,940 51,450,000
21/12/2020 17,500 -0.20 -1.14 17,700 17,600 17,400 3,520 61,600,000
20/12/2020 17,700 -0.20 -1.13 17,900 18,000 17,700 9,260 163,902,000
18/12/2020 17,700 -0.20 -1.13 17,900 18,000 17,700 9,260 163,902,000
17/12/2020 17,900 0.10 0.56 17,800 18,300 17,800 13,280 237,712,000
16/12/2020 17,800 0.40 2.25 17,400 18,100 17,400 13,000 231,400,000
15/12/2020 17,400 1.50 8.62 15,900 17,400 15,700 10,700 186,180,000
14/12/2020 15,900 0.10 0.63 15,800 16,000 15,800 170 2,703,000
13/12/2020 15,800 0.20 1.27 15,600 15,900 15,400 2,380 37,604,000
11/12/2020 15,800 0.20 1.27 15,600 15,900 15,400 2,380 37,604,000
10/12/2020 15,600 -0.30 -1.92 15,900 15,900 15,600 3,000 46,800,000
09/12/2020 15,900 0.00 ■■ 0.00 15,900 15,900 15,700 830 13,197,000
08/12/2020 15,900 -0.10 -0.63 16,000 16,000 15,100 2,720 43,248,000
07/12/2020 16,000 -0.30 -1.88 16,300 16,300 15,900 2,330 37,280,000
04/12/2020 16,200 -0.20 -1.23 16,400 16,300 16,100 17,000 275,400,000
03/12/2020 16,400 0.10 0.61 16,300 16,400 16,000 2,230 36,572,000
02/12/2020 16,300 -0.10 -0.61 16,400 16,300 16,000 1,040 16,952,000
01/12/2020 16,400 -0.10 -0.61 16,500 16,500 15,800 3,390 55,596,000
30/11/2020 16,500 0.20 1.21 16,300 16,600 16,500 18,900 311,850,000
27/11/2020 16,300 -0.60 -3.68 16,900 16,800 16,300 19,500 317,850,000
26/11/2020 16,900 -0.10 -0.59 17,000 16,900 16,500 11,300 190,970,000
25/11/2020 17,000 0.00 ■■ 0.00 17,000 17,000 16,800 8,800 149,600,000
24/11/2020 17,000 0.00 ■■ 0.00 17,000 17,000 16,800 13,600 231,200,000
23/11/2020 17,000 0.00 ■■ 0.00 17,000 17,100 16,700 19,400 329,800,000
20/11/2020 17,000 0.20 1.18 16,800 17,000 16,700 14,400 244,800,000
19/11/2020 16,800 0.30 1.79 16,500 16,900 16,400 19,000 319,200,000
18/11/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,300 1,160 19,140,000
17/11/2020 16,500 -0.10 -0.61 16,600 16,500 16,300 16,200 267,300,000
16/11/2020 16,600 0.30 1.81 16,300 16,600 16,200 1,410 23,406,000
13/11/2020 16,300 0.00 ■■ 0.00 16,300 16,300 16,000 23,300 379,790,000
12/11/2020 16,300 -0.40 -2.45 16,700 16,700 16,300 30,800 502,040,000
11/11/2020 16,700 -0.30 -1.80 17,000 17,000 16,500 4,090 68,303,000
10/11/2020 17,000 0.10 0.59 16,900 17,000 16,900 1,040 17,680,000
09/11/2020 16,900 -0.10 -0.59 17,000 17,000 16,600 44,700 755,430,000
06/11/2020 17,000 -0.70 -4.12 17,700 17,700 16,900 3,960 67,320,000
05/11/2020 17,700 -0.10 -0.56 17,800 17,800 17,700 20,800 368,160,000
04/11/2020 17,800 0.00 ■■ 0.00 17,800 17,900 17,700 21,300 379,140,000
03/11/2020 17,800 0.90 5.06 16,900 18,200 16,900 15,730 279,994,000
02/11/2020 16,900 0.00 ■■ 0.00 16,900 16,900 16,400 2,410 40,729,000
30/10/2020 16,900 0.00 ■■ 0.00 16,900 17,000 16,800 12,900 218,010,000
29/10/2020 16,900 0.60 3.55 16,300 16,900 16,300 8,200 138,580,000
28/10/2020 16,300 -0.50 -3.07 16,800 16,800 16,300 57,500 937,250,000
27/10/2020 16,800 -0.70 -4.17 17,500 17,500 16,800 60,600 1,018,080,000
26/10/2020 17,500 -0.30 -1.71 17,800 17,900 17,500 35,000 612,500,000
23/10/2020 17,800 -0.20 -1.12 18,000 18,200 17,800 6,780 120,684,000
22/10/2020 18,000 0.00 ■■ 0.00 18,000 18,100 17,800 8,590 154,620,000
21/10/2020 18,000 0.30 1.67 17,700 18,500 17,600 552,300 9,941,400,000
20/10/2020 17,700 -1.60 -9.04 19,300 19,400 17,600 53,220 941,994,000
19/10/2020 19,300 -0.10 -0.52 19,400 19,700 19,100 41,340 797,862,000
16/10/2020 19,400 -0.10 -0.52 19,500 19,500 19,300 22,600 438,440,000
15/10/2020 19,500 -0.70 -3.59 20,200 20,100 19,500 9,300 181,350,000
14/10/2020 20,200 1.00 4.95 19,200 20,200 18,900 12,030 243,006,000
13/10/2020 19,200 0.00 ■■ 0.00 19,200 19,400 19,100 29,500 566,400,000
12/10/2020 19,200 -0.10 -0.52 19,300 19,400 19,100 3,920 75,264,000
09/10/2020 19,300 -0.20 -1.04 19,500 19,600 19,300 34,600 667,780,000
08/10/2020 19,500 -0.20 -1.03 19,700 19,700 19,500 4,950 96,525,000
07/10/2020 19,700 -0.20 -1.02 19,900 20,000 19,700 5,820 114,654,000
06/10/2020 19,900 -0.10 -0.50 20,000 20,000 19,800 41,300 821,870,000
05/10/2020 20,000 0.00 ■■ 0.00 20,000 20,100 19,800 58,600 1,172,000,000
02/10/2020 20,000 0.00 ■■ 0.00 20,000 20,000 19,700 8,900 178,000,000
01/10/2020 20,000 0.10 0.50 19,900 20,200 19,900 14,460 289,200,000
30/09/2020 19,900 0.00 ■■ 0.00 19,900 20,000 19,800 6,740 134,126,000
29/09/2020 19,900 -0.10 -0.50 20,000 20,300 19,900 17,210 342,479,000
28/09/2020 20,000 0.00 ■■ 0.00 20,000 20,200 19,800 177,300 3,546,000,000
25/09/2020 20,000 -0.10 -0.50 20,100 20,500 19,900 249,200 4,984,000,000
24/09/2020 20,100 -0.10 -0.50 20,200 20,100 19,900 12,930 259,893,000
23/09/2020 20,200 0.00 ■■ 0.00 20,200 20,200 19,900 13,880 280,376,000
22/09/2020 20,200 0.20 0.99 20,000 20,600 20,000 30,290 611,858,000
21/09/2020 20,000 -0.40 -2.00 20,400 20,400 19,900 210,200 4,204,000,000
18/09/2020 20,400 -0.10 -0.49 20,500 20,500 20,000 16,840 343,536,000
17/09/2020 20,500 -0.30 -1.46 20,800 20,800 20,300 149,200 3,058,600,000
16/09/2020 20,800 -0.20 -0.96 21,000 21,000 20,500 139,100 2,893,280,000
15/09/2020 21,000 0.50 2.38 20,500 21,000 20,100 312,700 6,566,700,000
14/09/2020 20,500 -0.10 -0.49 20,600 20,600 19,900 37,320 765,060,000
11/09/2020 20,600 -0.70 -3.40 21,300 21,000 20,200 362,400 7,465,440,000
10/09/2020 21,300 -1.20 -5.63 22,500 22,800 20,900 51,300 1,092,690,000
09/09/2020 22,500 2.00 8.89 20,500 22,500 20,400 556,900 12,530,250,000
08/09/2020 20,500 -0.20 -0.98 20,700 20,700 20,300 16,060 329,230,000
07/09/2020 20,700 0.20 0.97 20,500 20,900 20,300 24,200 500,940,000
04/09/2020 20,500 -0.40 -1.95 20,900 20,800 20,300 23,280 477,240,000
03/09/2020 20,900 0.10 0.48 20,800 21,000 20,300 23,480 490,732,000
01/09/2020 20,800 -0.60 -2.88 21,400 21,100 19,800 27,680 575,744,000
31/08/2020 21,400 -1.80 -8.41 23,200 23,500 20,900 921,400 19,717,960,000
28/08/2020 23,200 2.10 9.05 21,100 23,200 21,200 579,200 13,437,440,000
27/08/2020 21,100 1.90 9.00 19,200 21,100 19,200 697,700 14,721,470,000
26/08/2020 19,200 0.10 0.52 19,100 19,300 19,100 16,810 322,752,000
25/08/2020 19,100 0.20 1.05 18,900 19,100 18,800 18,450 352,395,000
24/08/2020 18,900 0.10 0.53 18,800 19,000 18,800 199,100 3,762,990,000
21/08/2020 18,800 0.10 0.53 18,700 18,800 18,400 198,800 3,737,440,000
20/08/2020 18,700 -0.20 -1.07 18,900 18,900 18,700 249,200 4,660,040,000
19/08/2020 18,900 0.00 ■■ 0.00 18,900 19,100 18,800 28,420 537,138,000
18/08/2020 18,900 0.90 4.76 18,000 19,000 18,100 37,840 715,176,000
17/08/2020 18,000 -0.70 -3.89 18,700 18,700 18,000 253,400 4,561,200,000
14/08/2020 18,700 -0.20 -1.07 18,900 19,000 18,100 44,150 825,605,000
13/08/2020 18,900 0.10 0.53 18,800 19,100 18,800 243,800 4,607,820,000
12/08/2020 18,800 -0.40 -2.13 19,200 19,600 18,700 351,800 6,613,840,000
11/08/2020 19,200 -0.10 -0.52 19,300 19,700 19,200 33,900 650,880,000
10/08/2020 19,300 0.80 4.15 18,500 19,500 18,500 61,480 1,186,564,000
07/08/2020 18,500 -0.10 -0.54 18,600 18,500 17,900 415,700 7,690,450,000
06/08/2020 18,600 -0.70 -3.76 19,300 19,200 18,400 40,220 748,092,000
05/08/2020 19,300 0.90 4.66 18,400 20,200 18,400 114,440 2,208,692,000
04/08/2020 18,400 1.60 8.70 16,800 18,400 16,800 85,160 1,566,944,000
03/08/2020 16,800 1.50 8.93 15,300 16,800 14,900 508,800 8,547,840,000
31/07/2020 15,300 -0.10 -0.65 15,400 15,500 15,000 417,400 6,386,220,000
30/07/2020 15,400 0.40 2.60 15,000 16,200 14,800 618,800 9,529,520,000
29/07/2020 15,000 -0.90 -6.00 15,900 16,000 14,400 741,800 11,127,000,000
28/07/2020 15,900 -0.30 -1.89 16,200 16,500 15,000 546,400 8,687,760,000
27/07/2020 16,200 -1.80 -11.11 18,000 18,000 16,200 1,213,100 19,652,220,000
24/07/2020 18,000 -1.00 -5.56 19,000 18,900 17,300 943,500 16,983,000,000
23/07/2020 19,000 -0.50 -2.63 19,500 19,300 18,600 870,500 16,539,500,000
22/07/2020 19,500 0.20 1.03 19,300 20,500 19,300 1,104,200 21,531,900,000
21/07/2020 19,300 1.70 8.81 17,600 19,300 17,500 114,390 2,207,727,000
20/07/2020 17,600 1.00 5.68 16,600 17,600 16,600 797,900 14,043,040,000
17/07/2020 16,600 0.80 4.82 15,800 16,800 15,400 1,040,400 17,270,640,000
16/07/2020 15,800 0.80 5.06 15,000 15,800 15,000 68,430 1,081,194,000
15/07/2020 15,000 0.70 4.67 14,300 15,000 14,200 540,000 8,100,000,000
14/07/2020 14,300 -0.30 -2.10 14,600 14,700 14,200 373,600 5,342,480,000
13/07/2020 14,600 -0.10 -0.68 14,700 15,000 14,400 183,900 2,684,940,000
10/07/2020 14,700 0.10 0.68 14,600 14,900 14,600 12,330 181,251,000
09/07/2020 14,600 0.20 1.37 14,400 14,700 14,300 28,190 411,574,000
08/07/2020 14,400 0.20 1.39 14,200 14,500 14,100 27,310 393,264,000
07/07/2020 14,200 0.00 ■■ 0.00 14,200 14,500 14,100 299,400 4,251,480,000
06/07/2020 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 36,780 522,276,000
03/07/2020 14,200 0.30 2.11 13,900 14,400 13,900 381,000 5,410,200,000
02/07/2020 13,900 0.00 ■■ 0.00 13,900 13,900 13,600 398,500 5,539,150,000
01/07/2020 13,900 0.50 3.60 13,400 13,900 13,300 54,460 756,994,000
30/06/2020 13,400 -0.50 -3.73 13,900 14,000 13,400 46,640 624,976,000
29/06/2020 13,900 0.20 1.44 13,700 13,900 13,500 40,240 559,336,000
26/06/2020 13,700 -0.20 -1.46 13,900 13,900 13,400 298,800 4,093,560,000
25/06/2020 13,900 -0.30 -2.16 14,200 14,200 13,300 32,160 447,024,000
24/06/2020 14,200 -0.30 -2.11 14,500 14,700 14,000 417,400 5,927,080,000
23/06/2020 14,500 0.90 6.21 13,600 14,700 13,600 577,500 8,373,750,000
22/06/2020 13,600 1.20 8.82 12,400 13,600 12,400 674,400 9,171,840,000
19/06/2020 12,400 1.10 8.87 11,300 12,400 11,200 771,600 9,567,840,000
18/06/2020 11,300 -1.20 -10.62 12,500 12,900 11,300 21,830 246,679,000
17/06/2020 12,500 -0.60 -4.80 13,100 12,800 12,500 8,770 109,625,000
16/06/2020 13,100 0.00 ■■ 0.00 13,100 13,400 12,800 31,990 419,069,000
15/06/2020 13,100 0.20 1.53 12,900 14,100 13,000 37,410 490,071,000
12/06/2020 12,900 1.10 8.53 11,800 12,900 11,200 93,170 1,201,893,000
11/06/2020 11,800 -0.50 -4.24 12,300 13,500 11,800 72,660 857,388,000
10/06/2020 12,300 1.10 8.94 11,200 12,300 12,000 71,240 876,252,000
09/06/2020 11,200 1.00 8.93 10,200 11,200 11,200 71,610 802,032,000
08/06/2020 10,200 0.90 8.82 9,300 10,200 10,000 923,700 9,421,740,000
06/06/2020 9,300 0.80 8.60 8,500 9,300 9,000 41,780 388,554,000
05/06/2020 9,300 0.80 8.60 8,500 9,300 9,000 41,780 388,554,000
04/06/2020 8,500 0.70 8.24 7,800 8,500 7,800 25,710 218,535,000
03/06/2020 7,800 0.70 8.97 7,100 7,800 7,400 12,130 94,614,000
02/06/2020 7,100 -0.50 -7.04 7,600 7,600 7,100 650 4,615,000
01/06/2020 7,600 -0.40 -5.26 8,000 7,600 7,600 10 76,000
31/05/2020 8,000 0.00 ■■ 0.00 8,000 8,000 7,200 47,160 377,280,000
29/05/2020 8,000 0.00 ■■ 0.00 8,000 8,000 7,200 47,160 377,280,000
28/05/2020 8,000 0.10 1.25 7,900 8,500 7,900 1,800 14,400,000
27/05/2020 7,900 -0.10 -1.27 8,000 8,400 7,900 1,010 7,979,000
26/05/2020 8,000 -0.50 -6.25 8,500 8,100 8,000 470 3,760,000
25/05/2020 8,500 0.60 7.06 7,900 8,500 8,500 680 5,780,000
24/05/2020 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 1,500 11,850,000
22/05/2020 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 1,500 11,850,000
21/05/2020 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 1,200 9,480,000
20/05/2020 7,900 0.30 3.80 7,600 8,100 7,900 350 2,765,000
19/05/2020 7,600 0.00 ■■ 0.00 7,600 7,600 7,000 1,670 12,692,000
18/05/2020 7,600 0.60 7.89 7,000 7,700 7,600 110 836,000
17/05/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 50 350,000
15/05/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 50 350,000
14/05/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 300 2,100,000
13/05/2020 7,000 0.10 1.43 6,900 7,000 7,000 10 70,000
12/05/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 10 69,000
11/05/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 210 1,449,000
10/05/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 20 138,000
08/05/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 20 138,000
07/05/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 500 3,450,000
06/05/2020 6,900 -0.10 -1.45 7,000 6,900 6,700 40 276,000
05/05/2020 7,000 0.00 ■■ 0.00 7,000 7,000 6,600 780 5,460,000
04/05/2020 7,000 0.00 ■■ 0.00 7,000 7,000 6,500 270 1,890,000
01/05/2020 7,000 0.00 ■■ 0.00 7,000 7,000 6,300 600 4,200,000
30/04/2020 7,000 0.00 ■■ 0.00 7,000 7,000 6,300 600 4,200,000
29/04/2020 7,000 0.00 ■■ 0.00 7,000 7,000 6,300 600 4,200,000
28/04/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
27/04/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
24/04/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
23/04/2020 7,000 -0.50 -7.14 7,500 7,400 7,000 820 5,740,000
22/04/2020 7,500 0.60 8.00 6,900 7,500 6,700 30 225,000
21/04/2020 7,500 0.60 8.00 6,900 7,500 6,700 30 225,000
20/04/2020 6,900 0.30 4.35 6,600 6,900 6,800 510 3,519,000
19/04/2020 6,600 -0.40 -6.06 7,000 6,600 6,600 50 330,000
17/04/2020 6,600 -0.40 -6.06 7,000 6,600 6,600 50 330,000
15/04/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
14/04/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
13/04/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
12/04/2020 7,000 -0.10 -1.43 7,100 7,000 7,000 100 700,000
10/04/2020 7,000 -0.10 -1.43 7,100 7,000 7,000 100 700,000
09/04/2020 7,100 0.50 7.04 6,600 7,100 6,600 320 2,272,000
08/04/2020 6,600 -0.30 -4.55 6,900 7,100 6,500 80 528,000
07/04/2020 6,900 -0.10 -1.45 7,000 6,900 6,300 60 414,000
06/04/2020 7,000 -0.20 -2.86 7,200 7,000 6,600 730 5,110,000
03/04/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
02/04/2020 7,200 0.00 ■■ 0.00 7,200 7,200 6,900 430 3,096,000
01/04/2020 7,200 0.00 ■■ 0.00 7,200 7,200 6,900 430 3,096,000
31/03/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
30/03/2020 7,200 0.20 2.78 7,000 7,200 6,400 80 576,000
29/03/2020 7,000 0.00 ■■ 0.00 7,000 7,000 6,400 160 1,120,000
27/03/2020 7,000 0.00 ■■ 0.00 7,000 7,000 6,400 160 1,120,000
26/03/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
25/03/2020 7,000 0.60 8.57 6,400 7,000 6,800 210 1,470,000
24/03/2020 6,400 -0.60 -9.38 7,000 6,400 6,400 100 640,000
23/03/2020 7,000 -0.70 -10.00 7,700 7,000 7,000 160 1,120,000
20/03/2020 7,700 -7.70 -100.00 7,700 0 0 0 0
19/03/2020 7,700 0.40 5.19 7,300 7,700 6,600 430 3,311,000
18/03/2020 7,300 0.20 2.74 7,100 7,300 7,300 100 730,000
17/03/2020 7,100 0.10 1.41 7,000 7,100 6,500 250 1,775,000
16/03/2020 7,000 0.50 7.14 6,500 7,100 6,500 6,600 46,200,000
13/03/2020 6,500 -0.50 -7.69 7,000 7,200 6,400 6,200 40,300,000
12/03/2020 7,000 0.10 1.43 6,900 7,000 6,300 2,600 18,200,000
11/03/2020 6,900 -0.50 -7.25 7,400 6,900 6,900 100 690,000
10/03/2020 7,400 0.40 5.41 7,000 7,400 6,400 70 518,000
09/03/2020 7,000 -0.70 -10.00 7,700 7,000 7,000 60 420,000
06/03/2020 7,700 -7.70 -100.00 7,700 0 0 0 0
05/03/2020 7,700 -7.70 -100.00 7,700 0 0 0 0
04/03/2020 7,700 0.60 7.79 7,100 7,700 7,700 20 154,000
03/03/2020 7,100 -0.60 -8.45 7,700 7,700 7,100 30 213,000
02/03/2020 7,700 0.40 5.19 7,300 7,700 7,700 20 154,000
28/02/2020 7,300 -0.50 -6.85 7,800 8,000 7,300 210 1,533,000
27/02/2020 7,800 0.10 1.28 7,700 7,800 7,700 130 1,014,000
26/02/2020 7,700 0.40 5.19 7,300 7,700 7,300 140 1,078,000
25/02/2020 7,300 0.50 6.85 6,800 7,300 7,000 1,200 8,760,000
24/02/2020 6,800 -0.50 -7.35 7,300 7,100 6,800 250 1,700,000
21/02/2020 7,300 -0.10 -1.37 7,400 7,400 7,300 300 2,190,000
20/02/2020 7,400 0.10 1.35 7,300 7,400 7,400 20 148,000
19/02/2020 7,300 -0.60 -8.22 7,900 7,300 7,200 100 730,000
17/02/2020 7,900 -0.10 -1.27 8,000 7,900 7,300 2,500 19,750,000
15/02/2020 8,000 0.00 ■■ 0.00 8,000 8,000 7,300 250 2,000,000
14/02/2020 8,000 0.00 ■■ 0.00 8,000 8,000 7,300 250 2,000,000
13/02/2020 8,000 -8.00 -100.00 8,000 0 0 0 0
12/02/2020 8,000 0.10 1.25 7,900 8,000 8,000 10 80,000
11/02/2020 7,900 -7.90 -100.00 7,900 0 0 0 0
10/02/2020 7,900 0.40 5.06 7,500 7,900 7,900 10 79,000
09/02/2020 7,900 0.40 5.06 7,500 7,900 7,900 10 79,000
07/02/2020 7,900 0.40 5.06 7,500 7,900 7,900 10 79,000
06/02/2020 7,500 -0.50 -6.67 8,000 7,500 7,500 10 75,000
05/02/2020 8,000 0.00 ■■ 0.00 8,000 8,500 8,000 160 1,280,000
04/02/2020 8,000 0.20 2.50 7,800 8,200 7,900 460 3,680,000
03/02/2020 7,800 -0.20 -2.56 8,000 7,800 7,800 300 2,340,000
02/02/2020 8,000 -0.20 -2.50 8,200 8,000 7,900 260 2,080,000
31/01/2020 8,000 -0.20 -2.50 8,200 8,000 7,900 260 2,080,000
22/01/2020 8,200 -8.20 -100.00 8,200 0 0 0 0
21/01/2020 8,200 0.40 4.88 7,800 8,200 8,200 800 6,560,000
20/01/2020 7,800 -0.10 -1.28 7,900 7,800 7,800 100 780,000
17/01/2020 7,900 -7.90 -100.00 7,600 0 0 0 0
16/01/2020 7,900 0.30 3.80 7,600 7,900 7,100 2,200 17,380,000
15/01/2020 7,600 -0.40 -5.26 8,000 7,800 7,500 700 5,320,000
13/01/2020 8,000 -8.00 -100.00 8,200 0 0 0 0
10/01/2020 8,000 -0.20 -2.50 8,200 8,000 7,400 190 1,520,000
09/01/2020 8,200 -8.20 -100.00 8,200 0 0 0 0
08/01/2020 8,200 -0.20 -2.44 8,400 8,200 7,700 700 5,740,000
06/01/2020 8,400 -8.40 -100.00 8,400 0 0 0 0
03/01/2020 8,400 -0.10 -1.19 8,500 8,400 8,400 10 84,000
31/12/2019 8,500 0.50 5.88 8,000 8,500 8,500 14,000 119,000,000
30/12/2019 8,000 -8.00 -100.00 8,000 0 0 0 0
27/12/2019 8,000 -8.00 -100.00 8,000 0 0 0 0
26/12/2019 8,000 0.50 6.25 7,500 8,000 8,000 1,000 8,000,000
25/12/2019 7,500 -0.60 -8.00 8,100 7,500 7,500 40 300,000
24/12/2019 8,100 -8.10 -100.00 8,100 0 0 0 0
23/12/2019 8,100 -8.10 -100.00 8,100 0 0 0 0
20/12/2019 8,100 0.10 1.23 8,000 8,100 7,600 720 5,832,000
19/12/2019 8,000 0.60 7.50 7,400 8,100 7,900 1,800 14,400,000
18/12/2019 7,400 -0.50 -6.76 7,900 7,600 7,400 240 1,776,000
17/12/2019 7,900 0.10 1.27 7,800 7,900 7,900 10 79,000
16/12/2019 7,800 0.10 1.28 7,700 7,800 7,800 100 780,000
13/12/2019 7,700 0.20 2.60 7,500 7,700 6,800 2,600 20,020,000
12/12/2019 7,500 -7.50 -100.00 7,500 0 0 0 0
11/12/2019 7,500 -0.10 -1.33 7,600 7,500 7,500 2,000 15,000,000
10/12/2019 7,600 -7.60 -100.00 7,600 0 0 0 0
09/12/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 300 2,280,000
06/12/2019 7,600 -0.40 -5.26 8,000 7,600 7,600 50 380,000
05/12/2019 8,000 0.40 5.00 7,600 8,000 8,000 10 80,000
04/12/2019 7,600 0.60 7.89 7,000 7,600 7,200 9,200 69,920,000
03/12/2019 7,000 -0.60 -8.57 7,600 7,600 7,000 170 1,190,000
02/12/2019 7,600 -7.60 -100.00 8,000 0 0 0 0
29/11/2019 7,600 -0.40 -5.26 8,000 7,800 7,600 1,300 9,880,000
28/11/2019 8,000 -8.00 -100.00 8,000 0 0 0 0
27/11/2019 8,000 -8.00 -100.00 8,000 0 0 0 0
26/11/2019 8,000 0.40 5.00 7,600 8,000 7,600 2,700 21,600,000
25/11/2019 7,600 -0.30 -3.95 7,900 7,600 7,500 130 988,000
22/11/2019 7,900 -0.10 -1.27 8,000 7,900 7,900 1,500 11,850,000
21/11/2019 8,000 -8.00 -100.00 8,000 0 0 0 0
20/11/2019 8,000 0.50 6.25 7,500 8,000 7,500 140 1,120,000
19/11/2019 7,500 -7.50 -100.00 7,500 0 0 0 0
18/11/2019 7,500 -0.40 -5.33 7,900 7,500 7,500 100 750,000
15/11/2019 7,900 0.30 3.80 7,600 7,900 7,900 10 79,000
14/11/2019 7,600 0.00 ■■ 0.00 7,600 8,000 7,600 900 6,840,000
13/11/2019 7,600 -0.30 -3.95 7,900 7,800 7,600 200 1,520,000
12/11/2019 7,900 0.40 5.06 7,500 7,900 7,500 2,900 22,910,000
11/11/2019 7,500 -0.40 -5.33 7,900 7,500 7,500 10 75,000
08/11/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 500 3,950,000
07/11/2019 7,900 -0.10 -1.27 8,000 7,900 7,900 1,000 7,900,000
06/11/2019 8,000 -0.20 -2.50 8,200 8,000 8,000 60 480,000
05/11/2019 8,200 0.40 4.88 7,800 8,200 7,300 4,100 33,620,000
04/11/2019 7,800 0.20 2.56 7,600 7,800 7,500 8,700 67,860,000
01/11/2019 7,600 -0.40 -5.26 8,000 7,600 7,500 3,000 22,800,000
31/10/2019 8,000 -0.40 -5.00 8,400 8,000 7,600 15,300 122,400,000
30/10/2019 8,400 0.40 4.76 8,000 8,400 7,900 12,000 100,800,000
29/10/2019 8,000 -8.00 -100.00 8,000 0 0 0 0
28/10/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 1,400 11,200,000
25/10/2019 8,000 -8.00 -100.00 8,000 0 0 0 0
24/10/2019 8,000 0.10 1.25 7,900 8,000 8,000 620 4,960,000
23/10/2019 7,900 -7.90 -100.00 7,900 0 0 0 0
22/10/2019 7,900 0.00 ■■ 0.00 7,900 8,100 7,900 1,800 14,220,000
21/10/2019 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 2,000 15,800,000
18/10/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 10 79,000
17/10/2019 7,900 -0.50 -6.33 8,400 7,900 7,900 200 1,580,000
16/10/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,000 230 1,932,000
15/10/2019 8,400 -0.10 -1.19 8,500 8,400 7,700 800 6,720,000
14/10/2019 8,500 0.60 7.06 7,900 8,500 8,500 100 850,000
11/10/2019 7,900 -0.20 -2.53 8,100 8,100 7,900 6,900 54,510,000
10/10/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 1,840 14,904,000
09/10/2019 8,100 -0.10 -1.23 8,200 8,200 8,000 3,900 31,590,000
08/10/2019 8,200 0.10 1.22 8,100 8,800 8,200 460 3,772,000
07/10/2019 8,100 -0.30 -3.70 8,400 8,200 8,100 4,100 33,210,000
04/10/2019 8,400 -0.30 -3.57 8,700 8,500 8,400 6,900 57,960,000
03/10/2019 8,700 0.70 8.05 8,000 8,800 8,100 1,400 12,180,000
02/10/2019 8,000 -0.40 -5.00 8,400 8,300 8,000 1,200 9,600,000
01/10/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,000 50 420,000
30/09/2019 8,400 0.30 3.57 8,100 8,400 8,400 2,100 17,640,000
27/09/2019 8,100 -0.20 -2.47 8,300 8,100 8,100 600 4,860,000
26/09/2019 8,300 -0.30 -3.61 8,600 8,500 8,300 8,100 67,230,000
25/09/2019 8,600 -0.20 -2.33 8,800 8,700 8,600 2,060 17,716,000
24/09/2019 8,800 -8.80 -100.00 8,800 0 0 0 0
23/09/2019 8,800 0.60 6.82 8,200 8,800 7,400 240 2,112,000
20/09/2019 8,200 -0.20 -2.44 8,400 8,200 8,200 300 2,460,000
19/09/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 140 1,176,000
18/09/2019 8,400 -0.10 -1.19 8,500 8,500 8,400 3,500 29,400,000
17/09/2019 8,500 -0.10 -1.18 8,600 8,500 8,400 1,400 11,900,000
16/09/2019 8,600 -0.10 -1.16 8,700 8,900 8,600 1,380 11,868,000
13/09/2019 8,700 0.30 3.45 8,400 9,100 8,400 58,000 504,600,000
12/09/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 6,500 54,600,000
11/09/2019 8,400 -0.20 -2.38 8,600 8,500 8,400 5,870 49,308,000
10/09/2019 8,600 -0.10 -1.16 8,700 8,600 8,600 1,410 12,126,000
09/09/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,400 390 3,393,000
06/09/2019 8,700 0.50 5.75 8,200 8,700 8,200 30,200 262,740,000
05/09/2019 8,200 0.30 3.66 7,900 8,600 7,900 3,320 27,224,000
04/09/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 1,470 11,613,000
03/09/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 290 2,291,000
30/08/2019 7,900 -0.20 -2.53 8,100 8,100 7,900 2,370 18,723,000
29/08/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 830 6,723,000
28/08/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 1,240 10,044,000
27/08/2019 8,100 0.10 1.23 8,000 8,100 8,000 1,770 14,337,000
26/08/2019 8,000 -0.10 -1.25 8,100 8,100 8,000 540 4,320,000
23/08/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 660 5,346,000
22/08/2019 8,100 0.20 2.47 7,900 8,200 7,900 590 4,779,000
21/08/2019 7,900 -0.20 -2.53 8,100 8,700 7,900 4,020 31,758,000
20/08/2019 8,100 -0.10 -1.23 8,200 8,200 7,800 6,540 52,974,000
19/08/2019 8,200 -0.20 -2.44 8,400 8,400 8,100 5,920 48,544,000
16/08/2019 8,400 0.10 1.19 8,300 8,500 8,300 3,040 25,536,000
15/08/2019 8,300 -0.10 -1.20 8,400 8,300 8,200 1,500 12,450,000
14/08/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 12,010 100,884,000
13/08/2019 8,400 0.00 ■■ 0.00 8,400 8,500 8,200 6,060 50,904,000
12/08/2019 8,400 -0.40 -4.76 8,800 8,800 8,300 7,670 64,428,000
09/08/2019 8,800 -0.20 -2.27 9,000 8,800 8,400 11,670 102,696,000
08/08/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,400 17,520 157,680,000
07/08/2019 9,000 0.20 2.22 8,800 9,500 8,800 12,080 108,720,000
06/08/2019 8,800 0.80 9.09 8,000 8,800 8,000 21,520 189,376,000
05/08/2019 8,000 0.00 ■■ 0.00 8,000 8,800 7,300 20,650 165,200,000
02/08/2019 8,000 0.30 3.75 7,700 8,000 7,200 1,630 13,040,000
01/08/2019 7,700 -0.10 -1.30 7,800 8,100 7,100 6,120 47,124,000
31/07/2019 7,800 -0.10 -1.28 7,900 7,900 7,300 13,330 103,974,000
30/07/2019 7,900 -0.20 -2.53 8,100 7,900 7,800 60 474,000
29/07/2019 8,100 -0.20 -2.47 8,300 8,100 8,000 870 7,047,000
26/07/2019 8,300 -0.10 -1.20 8,400 8,400 7,900 410 3,403,000
25/07/2019 8,400 0.60 7.14 7,800 8,400 8,000 450 3,780,000
24/07/2019 7,800 0.10 1.28 7,700 8,400 7,600 1,470 11,466,000
23/07/2019 7,700 -0.10 -1.30 7,800 7,900 7,100 1,160 8,932,000
22/07/2019 7,800 0.70 8.97 7,100 7,800 7,100 80 624,000
19/07/2019 7,100 -0.30 -4.23 7,400 7,800 6,900 720 5,112,000
18/07/2019 7,400 -0.50 -6.76 7,900 7,900 7,200 4,660 34,484,000
17/07/2019 7,900 -0.10 -1.27 8,000 7,900 7,900 60 474,000
16/07/2019 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,110 8,880,000
15/07/2019 8,000 -0.20 -2.50 8,200 8,000 8,000 200 1,600,000
12/07/2019 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 210 1,722,000
10/07/2019 8,200 0.30 3.66 7,900 8,200 8,100 1,280 10,496,000
09/07/2019 7,900 -0.10 -1.27 8,000 8,200 7,900 1,320 10,428,000
08/07/2019 8,000 -0.30 -3.75 8,300 8,000 7,900 530 4,240,000
05/07/2019 8,300 0.00 ■■ 0.00 8,300 8,400 8,300 30 249,000
03/07/2019 8,300 0.40 4.82 7,900 8,300 8,200 660 5,478,000
02/07/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 250 2,075,000
01/07/2019 8,300 -0.10 -1.20 8,400 8,400 8,000 550 4,565,000
28/06/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 250 2,100,000
27/06/2019 8,400 -0.50 -5.95 8,900 8,900 8,100 2,110 17,724,000
26/06/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 930 8,277,000
25/06/2019 8,900 0.00 ■■ 0.00 8,900 9,100 8,700 3,410 30,349,000
24/06/2019 8,900 0.20 2.25 8,700 9,000 8,700 10,170 90,513,000
21/06/2019 8,700 0.30 3.45 8,400 8,700 8,500 200 1,740,000
20/06/2019 8,400 0.10 1.19 8,300 8,700 8,400 350 2,940,000
19/06/2019 8,300 -0.60 -7.23 8,900 8,800 8,300 570 4,731,000
18/06/2019 8,900 0.40 4.49 8,500 8,900 8,400 200 1,780,000
17/06/2019 8,500 -0.40 -4.71 8,900 8,600 8,500 250 2,125,000
16/06/2019 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 2,660 23,674,000
14/06/2019 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 2,660 23,674,000
13/06/2019 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 3,810 33,909,000
11/06/2019 8,900 -0.30 -3.37 9,200 9,300 8,800 10,140 90,246,000
10/06/2019 9,200 -0.30 -3.26 9,500 9,500 9,200 3,920 36,064,000
09/06/2019 9,500 -0.20 -2.11 9,700 9,700 9,200 2,670 25,365,000
07/06/2019 9,500 -0.20 -2.11 9,700 9,700 9,200 2,670 25,365,000
06/06/2019 9,700 0.00 ■■ 0.00 9,700 9,700 9,000 1,050 10,185,000
05/06/2019 9,700 -0.30 -3.09 10,000 10,800 9,300 5,990 58,103,000
04/06/2019 10,000 0.90 9.00 9,100 10,000 9,700 7,940 79,400,000
03/06/2019 9,100 0.80 8.79 8,300 9,100 8,300 7,960 72,436,000
02/06/2019 8,300 0.60 7.23 7,700 8,400 8,000 6,270 52,041,000
31/05/2019 8,300 0.60 7.23 7,700 8,400 8,000 6,270 52,041,000
30/05/2019 7,700 0.40 5.19 7,300 8,000 7,700 1,340 10,318,000
29/05/2019 7,300 -0.60 -8.22 7,900 8,200 7,300 6,310 46,063,000
28/05/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 1,130 8,927,000
27/05/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 2,850 22,515,000
26/05/2019 7,900 0.30 3.80 7,600 7,900 7,600 220 1,738,000
24/05/2019 7,900 0.30 3.80 7,600 7,900 7,600 220 1,738,000
23/05/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 220 1,672,000
22/05/2019 7,600 -0.20 -2.63 7,800 7,800 7,600 230 1,748,000
21/05/2019 7,800 0.30 3.85 7,500 8,000 7,400 8,880 69,264,000
20/05/2019 7,500 -0.10 -1.33 7,600 7,900 7,500 1,390 10,425,000
19/05/2019 7,500 -0.10 -1.33 7,600 7,900 7,500 1,390 10,425,000
17/05/2019 7,500 -0.10 -1.33 7,600 7,900 7,500 1,390 10,425,000
16/05/2019 7,600 -0.20 -2.63 7,800 7,800 7,600 810 6,156,000
15/05/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,450 11,310,000
14/05/2019 7,800 0.10 1.28 7,700 7,800 7,500 1,390 10,842,000
13/05/2019 7,700 0.00 ■■ 0.00 7,700 7,800 7,300 1,660 12,782,000
10/05/2019 7,700 0.40 5.19 7,300 7,700 7,700 10 77,000
09/05/2019 7,700 0.40 5.19 7,300 7,700 7,700 10 77,000
08/05/2019 7,300 -0.50 -6.85 7,800 7,300 7,300 120 876,000
07/05/2019 7,800 0.50 6.41 7,300 7,800 7,800 10 78,000
06/05/2019 7,800 0.50 6.41 7,300 7,800 7,800 10 78,000
05/05/2019 7,300 -0.70 -9.59 8,000 7,800 7,300 710 5,183,000
03/05/2019 7,300 -0.70 -9.59 8,000 7,800 7,300 710 5,183,000
02/05/2019 8,000 0.20 2.50 7,800 8,000 7,700 20 160,000
01/05/2019 7,800 -0.10 -1.28 7,900 7,900 7,200 2,000 15,600,000
30/04/2019 7,800 -0.10 -1.28 7,900 7,900 7,200 2,000 15,600,000
29/04/2019 7,800 -0.10 -1.28 7,900 7,900 7,200 2,000 15,600,000
28/04/2019 7,800 -0.10 -1.28 7,900 7,900 7,200 2,000 15,600,000
26/04/2019 7,800 -0.10 -1.28 7,900 7,900 7,200 2,000 15,600,000
25/04/2019 7,900 0.30 3.80 7,600 7,900 7,600 1,330 10,507,000
24/04/2019 7,600 -0.20 -2.63 7,800 7,900 7,600 2,260 17,176,000
23/04/2019 7,800 0.60 7.69 7,200 7,800 7,800 20 156,000
22/04/2019 7,200 0.60 8.33 6,600 7,200 7,000 160 1,152,000
19/04/2019 6,600 -0.50 -7.58 7,100 6,600 6,600 30 198,000
18/04/2019 6,600 -0.50 -7.58 7,100 6,600 6,600 30 198,000
17/04/2019 7,100 -0.40 -5.63 7,500 7,100 7,100 60 426,000
16/04/2019 7,500 -0.10 -1.33 7,600 7,500 7,000 150 1,125,000
15/04/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,100 380 2,888,000
14/04/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,100 380 2,888,000
12/04/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,100 380 2,888,000
11/04/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 380 2,888,000
10/04/2019 7,600 -0.20 -2.63 7,800 7,700 7,500 1,230 9,348,000
09/04/2019 7,800 -0.10 -1.28 7,900 8,000 7,500 550 4,290,000
08/04/2019 7,900 0.30 3.80 7,600 7,900 7,900 20 158,000
07/04/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,300 40 304,000
05/04/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,300 40 304,000
04/04/2019 7,600 -0.30 -3.95 7,900 7,600 7,500 110 836,000
03/04/2019 7,900 0.70 8.86 7,200 7,900 7,900 20 158,000
02/04/2019 7,900 0.70 8.86 7,200 7,900 7,900 20 158,000
01/04/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 40 288,000
29/03/2019 7,200 -0.80 -11.11 8,000 7,200 7,200 10 72,000
27/03/2019 8,000 0.30 3.75 7,700 8,000 8,000 10 80,000
26/03/2019 7,700 0.20 2.60 7,500 7,700 7,400 40 308,000
25/03/2019 7,500 -0.10 -1.33 7,600 7,600 7,500 110 825,000
22/03/2019 7,600 -0.30 -3.95 7,900 7,600 7,600 40 304,000
21/03/2019 7,900 0.10 1.27 7,800 7,900 7,600 110 869,000
20/03/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,500 1,410 10,998,000
19/03/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 290 2,262,000
18/03/2019 7,800 -0.10 -1.28 7,900 7,800 7,500 360 2,808,000
15/03/2019 7,900 0.00 ■■ 0.00 7,900 8,100 7,900 660 5,214,000
14/03/2019 7,900 0.10 1.27 7,800 8,000 7,900 370 2,923,000
13/03/2019 7,800 -0.20 -2.56 8,000 7,800 7,800 80 624,000
12/03/2019 8,000 0.10 1.25 7,900 8,000 8,000 10 80,000
11/03/2019 7,900 -0.10 -1.27 8,000 7,900 7,800 800 6,320,000
08/03/2019 7,900 -0.10 -1.27 8,000 7,900 7,900 10 79,000
06/03/2019 8,000 -0.10 -1.25 8,100 8,200 8,000 1,650 13,200,000
05/03/2019 8,100 -0.10 -1.23 8,200 8,200 8,100 520 4,212,000
04/03/2019 8,200 0.30 3.66 7,900 8,200 8,000 380 3,116,000
01/03/2019 7,900 -0.10 -1.27 8,000 8,000 7,900 590 4,661,000
28/02/2019 8,000 -0.20 -2.50 8,200 8,200 8,000 2,860 22,880,000
27/02/2019 8,200 0.30 3.66 7,900 8,200 8,000 4,770 39,114,000
26/02/2019 7,900 -0.20 -2.53 8,100 8,000 7,900 750 5,925,000
25/02/2019 8,100 0.30 3.70 7,800 8,100 8,000 4,300 34,830,000
22/02/2019 7,800 0.50 6.41 7,300 7,800 7,300 2,510 19,578,000
21/02/2019 7,400 -0.10 -1.35 7,500 7,500 7,300 6,310 46,694,000
18/02/2019 7,900 0.20 2.53 7,700 7,900 7,800 1,970 15,563,000
15/02/2019 7,700 0.40 5.19 7,300 7,700 7,400 700 5,390,000
14/02/2019 7,300 0.10 1.37 7,200 7,700 7,100 1,590 11,607,000
12/02/2019 7,500 0.20 2.67 7,300 7,500 7,300 110 825,000
11/02/2019 7,300 0.40 5.48 6,900 7,300 6,500 30 219,000
01/02/2019 6,900 -0.70 -10.14 7,600 7,600 6,900 140 966,000
31/01/2019 7,600 0.30 3.95 7,300 7,600 6,900 20 152,000
28/01/2019 7,300 0.30 4.11 7,000 7,400 7,100 1,340 9,782,000
25/01/2019 7,000 -0.40 -5.71 7,400 7,700 7,000 850 5,950,000
24/01/2019 7,000 -0.40 -5.71 7,400 7,700 7,000 850,000 5,950,000,000
23/01/2019 7,400 0.40 5.41 7,000 7,400 7,400 10,000 74,000,000
22/01/2019 7,000 0.10 1.43 6,900 7,000 7,000 10,000 70,000,000
21/01/2019 6,500 -0.60 -9.23 7,100 6,500 6,500 10,000 65,000,000
19/01/2019 7,100 -0.50 -7.04 7,600 7,700 7,100 1,630,000 11,573,000,000
02/01/2019 7,300 0.20 2.74 7,100 7,800 7,300 54,800 400,040,000
28/12/2018 7,100 -0.20 -2.82 7,300 7,800 7,100 20,500 145,550,000
27/12/2018 7,300 -0.30 -4.11 7,600 7,800 7,300 400 2,920,000
26/12/2018 7,600 -0.10 -1.32 7,700 7,700 7,600 24,400 185,440,000
25/12/2018 7,700 0.70 9.09 7,000 7,700 7,500 173,300 1,334,410,000
24/12/2018 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 1,700 11,900,000
21/12/2018 7,000 0.10 1.43 6,900 7,500 7,000 27,100 189,700,000
20/12/2018 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 400 2,760,000
19/12/2018 6,900 -0.10 -1.45 7,000 7,400 6,800 12,400 85,560,000
18/12/2018 7,000 -0.40 -5.71 7,400 7,500 7,000 3,800 26,600,000
17/12/2018 7,400 -0.30 -4.05 7,700 7,500 7,100 12,100 89,540,000
14/12/2018 7,700 0.20 2.60 7,500 7,700 7,700 95,000 731,500,000
13/12/2018 7,500 0.00 ■■ 0.00 7,500 7,800 7,100 25,100 188,250,000
12/12/2018 7,500 0.20 2.67 7,300 7,600 7,400 165,500 1,241,250,000
11/12/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 7,200 52,560,000
10/12/2018 7,300 -0.10 -1.37 7,400 7,400 7,300 4,000 29,200,000
07/12/2018 7,400 0.10 1.35 7,300 7,400 7,300 12,800 94,720,000
06/12/2018 7,300 0.10 1.37 7,200 7,300 7,200 7,200 52,560,000
05/12/2018 7,200 -0.10 -1.39 7,300 7,400 7,000 6,100 43,920,000
04/12/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 21,100 154,030,000
03/12/2018 7,300 0.00 ■■ 0.00 7,300 7,400 7,100 11,300 82,490,000
30/11/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 500 3,650,000
29/11/2018 7,300 -0.10 -1.37 7,400 7,500 7,300 52,800 385,440,000
28/11/2018 7,400 0.30 4.05 7,100 7,500 7,100 128,400 950,160,000
27/11/2018 7,100 -0.20 -2.82 7,300 7,300 6,900 10,400 73,840,000
26/11/2018 7,300 0.40 5.48 6,900 7,300 7,100 115,800 845,340,000
23/11/2018 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 37,900 261,510,000
22/11/2018 6,900 0.30 4.35 6,600 6,900 6,700 39,300 271,170,000
21/11/2018 6,600 0.10 1.52 6,500 6,700 6,500 18,500 122,100,000
20/11/2018 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 19,200 124,800,000
19/11/2018 6,500 0.30 4.62 6,200 6,500 6,300 4,300 27,950,000
16/11/2018 6,200 0.20 3.23 6,000 6,400 6,100 14,200 88,040,000
15/11/2018 6,000 -0.20 -3.33 6,200 6,300 6,000 1,800 10,800,000
14/11/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 1,000 6,200,000
13/11/2018 6,200 0.00 ■■ 0.00 6,200 6,500 6,200 2,300 14,260,000
12/11/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 2,100 13,020,000
09/11/2018 6,200 0.10 1.61 6,100 6,400 6,100 3,700 22,940,000
08/11/2018 6,100 -0.10 -1.64 6,200 6,800 6,100 4,700 28,670,000
07/11/2018 6,200 0.10 1.61 6,100 6,400 6,100 16,300 101,060,000
06/11/2018 6,100 -0.10 -1.64 6,200 6,300 6,100 4,600 28,060,000
05/11/2018 6,200 0.20 3.23 6,000 6,200 6,100 1,100 6,820,000
02/11/2018 6,000 0.20 3.33 5,800 6,000 5,900 1,300 7,800,000
01/11/2018 5,800 0.10 1.72 5,700 5,900 5,800 700 4,060,000
31/10/2018 5,700 -0.10 -1.75 5,800 6,000 5,700 1,000 5,700,000
30/10/2018 5,800 -0.20 -3.45 6,000 6,000 5,800 300 1,740,000
29/10/2018 6,000 0.40 6.67 5,600 6,000 5,700 1,100 6,600,000
26/10/2018 5,600 -0.10 -1.79 5,700 5,900 5,600 8,600 48,160,000
25/10/2018 5,700 0.10 1.75 5,600 6,000 5,700 3,700 21,090,000
24/10/2018 5,600 0.10 1.79 5,500 6,000 5,600 12,900 72,240,000
23/10/2018 5,500 -0.20 -3.64 5,700 6,200 5,400 3,100 17,050,000
22/10/2018 5,700 -0.30 -5.26 6,000 6,000 5,700 1,200 6,840,000
19/10/2018 6,000 -0.50 -8.33 6,500 6,300 5,900 9,300 55,800,000
18/10/2018 6,500 -0.10 -1.54 6,600 6,600 6,300 9,500 61,750,000
17/10/2018 6,600 0.00 ■■ 0.00 6,600 6,800 6,400 16,300 107,580,000
16/10/2018 6,900 0.10 1.45 6,800 7,000 6,800 77,400 534,060,000
15/10/2018 6,800 0.10 1.47 6,700 7,000 6,800 48,400 329,120,000
12/10/2018 6,700 0.20 2.99 6,500 7,100 6,500 122,900 823,430,000
11/10/2018 6,500 -0.10 -1.54 6,600 6,600 6,400 35,000 227,500,000
10/10/2018 6,600 0.10 1.52 6,500 6,800 6,400 83,200 549,120,000
09/10/2018 6,500 0.30 4.62 6,200 6,600 6,400 67,500 438,750,000
08/10/2018 6,200 0.00 ■■ 0.00 6,200 6,400 6,200 23,300 144,460,000
05/10/2018 6,200 -0.10 -1.61 6,300 6,400 6,200 78,900 489,180,000
04/10/2018 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 75,000 472,500,000
03/10/2018 6,300 0.10 1.59 6,200 6,500 6,300 36,300 228,690,000
02/10/2018 6,200 0.10 1.61 6,100 6,700 6,100 61,200 379,440,000
01/10/2018 6,100 0.00 ■■ 0.00 6,100 6,300 6,100 32,100 195,810,000
28/09/2018 6,100 0.10 1.64 6,000 6,300 6,000 18,800 114,680,000
27/09/2018 6,000 -0.10 -1.67 6,100 6,200 6,000 4,500 27,000,000
26/09/2018 6,100 0.10 1.64 6,000 6,200 6,000 14,200 86,620,000
25/09/2018 6,000 -0.10 -1.67 6,100 6,200 5,900 1,000 6,000,000
24/09/2018 6,100 0.10 1.64 6,000 6,200 6,000 12,200 74,420,000
21/09/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
20/09/2018 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 13,700 82,200,000
19/09/2018 6,000 0.10 1.67 5,900 6,000 6,000 500 3,000,000
18/09/2018 5,900 -0.10 -1.69 6,000 6,100 5,900 10,500 61,950,000
17/09/2018 6,000 -0.10 -1.67 6,100 6,100 6,000 300 1,800,000
14/09/2018 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 8,200 50,020,000
13/09/2018 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 3,300 20,130,000
12/09/2018 6,100 0.10 1.64 6,000 6,300 6,100 36,600 223,260,000
11/09/2018 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 57,300 343,800,000
10/09/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 4,900 29,400,000
07/09/2018 6,000 0.30 5.00 5,700 6,000 5,800 1,300 7,800,000
06/09/2018 5,700 0.00 ■■ 0.00 5,700 5,900 5,700 600 3,420,000
05/09/2018 5,700 -0.10 -1.75 5,800 5,900 5,700 3,000 17,100,000
04/09/2018 5,800 -0.20 -3.45 6,000 6,100 5,800 700 4,060,000
31/08/2018 6,000 -0.30 -5.00 6,300 6,300 6,000 5,700 34,200,000
30/08/2018 6,300 0.10 1.59 6,200 6,300 6,200 1,100 6,930,000
29/08/2018 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 32,400 200,880,000
28/08/2018 6,200 0.10 1.61 6,000 6,200 6,200 13,600 84,320,000
27/08/2018 6,100 0.10 1.64 6,000 6,200 6,100 4,400 26,840,000
24/08/2018 6,000 -0.10 -1.67 6,100 6,200 6,000 7,500 45,000,000
23/08/2018 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 3,300 20,130,000
22/08/2018 6,100 -0.10 -1.64 6,200 6,300 6,100 18,600 113,460,000
21/08/2018 6,200 0.10 1.61 6,100 6,200 6,000 6,000 37,200,000
20/08/2018 6,100 -0.10 -1.64 6,200 6,200 6,000 37,800 230,580,000
17/08/2018 6,200 0.20 3.23 6,000 6,200 6,100 34,700 215,140,000
16/08/2018 6,000 0.00 ■■ 0.00 6,000 6,200 5,800 97,000 582,000,000
15/08/2018 6,000 0.10 1.67 5,900 6,000 5,900 36,200 217,200,000
14/08/2018 5,900 0.20 3.39 5,700 6,100 5,800 36,200 213,580,000
13/08/2018 5,700 -0.20 -3.51 5,900 6,100 5,700 27,300 155,610,000
10/08/2018 5,900 -0.10 -1.69 6,000 6,000 5,900 7,800 46,020,000
09/08/2018 6,000 0.30 5.00 5,700 6,100 5,900 20,700 124,200,000
08/08/2018 5,700 0.10 1.75 5,600 6,000 5,600 22,600 128,820,000
07/08/2018 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 23,300 130,480,000
06/08/2018 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 1,800 10,080,000
03/08/2018 5,600 -0.40 -7.14 6,000 6,000 5,600 24,800 138,880,000
02/08/2018 6,000 0.50 8.33 5,500 6,000 5,700 189,000 1,134,000,000
01/08/2018 5,500 -0.20 -3.64 5,700 5,700 5,500 18,700 102,850,000
31/07/2018 5,700 -0.30 -5.26 6,000 6,100 5,700 6,700 38,190,000
30/07/2018 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 6,600 39,600,000
27/07/2018 6,000 0.20 3.33 5,800 6,000 5,900 5,300 31,800,000
26/07/2018 5,800 -0.20 -3.45 6,000 6,200 5,800 20,700 120,060,000
25/07/2018 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 6,600 39,600,000
24/07/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 800 4,800,000
23/07/2018 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 27,100 162,600,000
20/07/2018 6,000 0.20 3.33 5,800 6,100 5,900 1,300 7,800,000
19/07/2018 5,800 0.00 ■■ 0.00 5,800 6,000 5,800 52,500 304,500,000
18/07/2018 5,800 0.10 1.72 5,700 6,000 5,800 26,500 153,700,000
17/07/2018 5,700 0.10 1.75 5,600 5,800 5,500 24,300 138,510,000
16/07/2018 5,600 0.10 1.79 5,500 5,600 5,600 1,300 7,280,000
13/07/2018 5,500 -0.20 -3.64 5,700 5,600 5,500 500 2,750,000
12/07/2018 5,700 0.20 3.51 5,500 5,800 5,500 26,700 152,190,000
11/07/2018 5,500 0.00 ■■ 0.00 5,500 5,700 5,500 28,800 158,400,000
10/07/2018 5,500 0.10 1.82 5,400 5,700 5,500 76,900 422,950,000
09/07/2018 5,400 0.20 3.70 5,200 5,500 5,400 37,900 204,660,000
06/07/2018 5,200 0.00 ■■ 0.00 5,200 5,500 5,200 1,500 7,800,000
05/07/2018 5,200 -0.10 -1.92 5,300 5,300 5,200 2,200 11,440,000
04/07/2018 5,300 -0.10 -1.89 5,400 5,500 5,300 22,000 116,600,000
03/07/2018 5,400 -0.10 -1.85 5,500 5,400 5,400 4,800 25,920,000
02/07/2018 5,600 -0.10 -1.79 5,700 5,600 5,600 500 2,800,000
29/06/2018 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 30,100 171,570,000
28/06/2018 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 10,100 57,570,000
27/06/2018 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 24,600 140,220,000
26/06/2018 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 19,200 109,440,000
25/06/2018 5,700 0.10 1.75 5,600 5,700 5,600 14,300 81,510,000
22/06/2018 5,600 0.20 3.57 5,400 5,700 5,400 20,500 114,800,000
21/06/2018 5,400 -0.10 -1.85 5,500 5,700 5,400 17,200 92,880,000
20/06/2018 5,500 0.20 3.64 5,300 5,600 5,400 1,100 6,050,000
19/06/2018 5,300 -0.20 -3.77 5,500 5,900 5,300 91,000 482,300,000
18/06/2018 5,500 0.00 ■■ 0.00 5,500 5,800 5,500 7,100 39,050,000
15/06/2018 5,500 -0.10 -1.82 5,600 5,600 5,500 33,100 182,050,000
14/06/2018 5,600 -0.10 -1.79 5,700 5,700 5,600 26,800 150,080,000
13/06/2018 5,700 0.10 1.75 5,600 5,700 5,600 4,100 23,370,000
12/06/2018 5,600 0.20 3.57 5,400 5,600 5,400 18,000 100,800,000
11/06/2018 5,400 -0.10 -1.85 5,500 5,600 5,400 25,000 135,000,000
08/06/2018 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 63,600 349,800,000
07/06/2018 5,500 0.10 1.82 5,400 5,600 5,400 22,700 124,850,000
06/06/2018 5,400 0.00 ■■ 0.00 5,400 5,600 5,400 4,900 26,460,000
05/06/2018 5,400 0.10 1.85 5,300 5,500 5,400 5,700 30,780,000
04/06/2018 5,300 -0.10 -1.89 5,400 5,500 5,300 3,200 16,960,000
01/06/2018 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 34,000 183,600,000
31/05/2018 5,400 0.10 1.85 5,300 5,600 5,300 26,500 143,100,000
30/05/2018 5,300 0.00 ■■ 0.00 5,300 5,500 5,300 24,700 130,910,000
29/05/2018 5,300 0.20 3.77 5,100 5,500 5,200 38,500 204,050,000
28/05/2018 5,100 -0.40 -7.84 5,500 5,600 5,100 118,700 605,370,000
25/05/2018 5,500 -0.10 -1.82 5,600 5,600 5,500 15,700 86,350,000
24/05/2018 5,600 0.00 ■■ 0.00 5,600 5,900 5,500 22,900 128,240,000
23/05/2018 5,600 0.50 8.93 5,100 5,600 5,000 178,200 997,920,000
22/05/2018 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 55,300 282,030,000
21/05/2018 5,100 0.10 1.96 5,000 5,100 5,000 5,400 27,540,000
18/05/2018 5,000 0.10 2.00 4,900 5,300 5,000 43,500 217,500,000
17/05/2018 4,900 -0.10 -2.04 5,000 5,100 4,900 20,700 101,430,000
16/05/2018 5,000 0.00 ■■ 0.00 5,000 5,200 5,000 20,500 102,500,000
15/05/2018 5,000 0.20 4.00 4,800 5,200 5,000 11,600 58,000,000
14/05/2018 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 4,000 19,200,000
11/05/2018 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 2,600 12,480,000
10/05/2018 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 2,500 12,000,000
09/05/2018 4,800 -0.10 -2.08 4,900 5,000 4,800 18,400 88,320,000
08/05/2018 4,900 -0.10 -2.04 5,000 5,100 4,900 21,600 105,840,000
07/05/2018 5,000 -0.20 -4.00 5,200 5,100 5,000 28,500 142,500,000
04/05/2018 5,200 -0.20 -3.85 5,400 5,300 5,200 9,700 50,440,000
03/05/2018 5,400 -0.10 -1.85 5,500 5,400 5,000 200 1,080,000
02/05/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 7,200 39,600,000
27/04/2018 5,500 0.10 1.82 5,400 5,500 5,300 13,800 75,900,000
26/04/2018 5,400 -0.10 -1.85 5,500 5,500 5,400 38,100 205,740,000
24/04/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 8,700 47,850,000
23/04/2018 5,500 0.10 1.82 5,400 5,500 5,400 36,000 198,000,000
20/04/2018 5,400 0.10 1.85 5,300 5,600 5,300 19,200 103,680,000
19/04/2018 5,300 0.10 1.89 5,200 5,500 5,300 31,100 164,830,000
18/04/2018 5,200 0.20 3.85 5,000 5,300 5,100 16,600 86,320,000
13/04/2018 5,200 -0.10 -1.92 5,300 5,400 5,200 29,300 152,360,000
12/04/2018 5,300 0.10 1.89 5,200 5,400 5,200 46,600 246,980,000
11/04/2018 5,200 -0.10 -1.92 5,300 5,400 5,100 53,800 279,760,000
10/04/2018 5,300 -0.10 -1.89 5,400 5,400 5,200 18,000 95,400,000
09/04/2018 5,400 0.00 ■■ 0.00 5,400 5,800 5,300 105,900 571,860,000
06/04/2018 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 25,200 136,080,000
05/04/2018 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 90,200 487,080,000
04/04/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 12,600 68,040,000
03/04/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 7,600 41,040,000
02/04/2018 5,400 0.20 3.70 5,200 5,400 5,200 15,500 83,700,000
30/03/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 11,600 60,320,000
29/03/2018 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 19,500 101,400,000
28/03/2018 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 45,500 236,600,000
27/03/2018 5,200 0.10 1.92 5,100 5,300 5,100 19,700 102,440,000
26/03/2018 5,100 0.00 ■■ 0.00 5,100 5,300 5,000 77,000 392,700,000
23/03/2018 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 20,900 106,590,000
22/03/2018 5,100 -0.10 -1.96 5,200 5,200 5,100 72,500 369,750,000
21/03/2018 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 68,800 357,760,000
20/03/2018 5,200 0.20 3.85 5,000 5,200 4,900 46,500 241,800,000
19/03/2018 5,000 -0.10 -2.00 5,100 5,200 5,000 49,000 245,000,000
16/03/2018 5,100 0.30 5.88 4,800 5,100 4,900 11,000 56,100,000
15/03/2018 4,800 0.00 ■■ 0.00 4,800 5,000 4,800 12,900 61,920,000
14/03/2018 4,800 0.00 ■■ 0.00 4,800 5,100 4,800 17,400 83,520,000
13/03/2018 4,800 -0.40 -8.33 5,200 5,200 4,800 25,300 121,440,000
12/03/2018 5,200 -0.10 -1.92 5,300 5,300 5,200 24,300 126,360,000
09/03/2018 5,300 0.10 1.89 5,200 5,300 5,100 12,100 64,130,000
08/03/2018 5,200 0.10 1.92 5,100 5,200 5,000 19,200 99,840,000
07/03/2018 5,100 0.10 1.96 5,000 5,500 4,900 36,300 185,130,000
06/03/2018 5,000 0.00 ■■ 0.00 5,000 5,200 5,000 95,600 478,000,000
05/03/2018 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 34,900 174,500,000
02/03/2018 5,000 0.10 2.00 4,900 5,200 5,000 71,500 357,500,000
01/03/2018 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 700 3,430,000
28/02/2018 4,900 -0.10 -2.04 5,000 5,100 4,900 14,400 70,560,000
27/02/2018 5,000 0.00 ■■ 0.00 5,000 5,200 5,000 31,300 156,500,000
26/02/2018 5,000 -0.10 -2.00 5,100 5,200 5,000 91,400 457,000,000
23/02/2018 5,200 0.10 1.92 5,100 5,200 5,000 200 1,040,000
22/02/2018 5,100 -0.10 -1.96 5,200 5,100 5,100 16,200 82,620,000
21/02/2018 5,200 0.10 1.92 5,100 5,200 5,000 10,300 53,560,000
13/02/2018 5,100 0.10 1.96 5,000 5,200 5,000 3,100 15,810,000
12/02/2018 5,000 0.00 ■■ 0.00 5,000 5,200 5,000 8,100 40,500,000
09/02/2018 5,000 -0.10 -2.00 5,100 5,100 4,900 57,400 287,000,000
08/02/2018 5,100 0.20 3.92 4,900 5,100 4,900 29,100 148,410,000
07/02/2018 4,900 0.00 ■■ 0.00 4,900 5,100 4,900 12,100 59,290,000
06/02/2018 4,900 -0.20 -4.08 5,100 5,100 4,900 112,700 552,230,000
05/02/2018 5,100 -0.10 -1.96 5,200 5,500 5,000 65,200 332,520,000
02/02/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 15,500 80,600,000
01/02/2018 5,200 -0.10 -1.92 5,300 5,300 5,000 78,100 406,120,000
31/01/2018 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 66,400 351,920,000
30/01/2018 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 7,700 40,810,000
29/01/2018 5,300 -0.10 -1.89 5,400 5,400 5,300 71,900 381,070,000
26/01/2018 5,400 0.10 1.85 5,300 5,500 5,300 67,300 363,420,000
25/01/2018 5,300 -0.20 -3.77 5,500 5,500 5,300 2,300 12,190,000
24/01/2018 5,500 0.10 1.82 5,300 5,500 5,300 23,800 130,900,000
23/01/2018 5,400 0.10 1.85 5,300 5,400 5,200 24,000 129,600,000
22/01/2018 5,300 0.10 1.89 5,200 5,400 5,200 52,600 278,780,000
19/01/2018 5,200 0.00 ■■ 0.00 5,200 5,400 5,000 48,100 250,120,000
18/01/2018 5,200 -0.10 -1.92 5,300 5,400 5,200 36,900 191,880,000
17/01/2018 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 300 1,590,000
16/01/2018 5,300 -0.10 -1.89 5,400 5,500 5,300 36,700 194,510,000
15/01/2018 5,400 -0.20 -3.70 5,600 5,500 5,400 11,100 59,940,000
12/01/2018 5,600 0.10 1.79 5,500 5,600 5,500 55,200 309,120,000
11/01/2018 5,500 -0.10 -1.82 5,600 5,700 5,500 69,000 379,500,000
10/01/2018 5,600 0.20 3.57 5,400 5,700 5,400 31,800 178,080,000
09/01/2018 5,400 0.20 3.70 5,200 5,600 5,300 102,400 552,960,000
08/01/2018 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 26,500 137,800,000
05/01/2018 5,200 -0.20 -3.85 5,400 5,500 5,200 45,100 234,520,000
04/01/2018 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 27,400 147,960,000
03/01/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 16,800 90,720,000
02/01/2018 5,400 0.10 1.85 5,300 5,400 5,300 33,400 180,360,000
29/12/2017 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 1,000 5,300,000
28/12/2017 5,300 0.10 1.89 5,200 5,400 5,300 23,200 122,960,000
27/12/2017 5,200 -0.50 -9.62 5,700 5,600 5,200 238,600 1,240,720,000
26/12/2017 5,700 0.50 8.77 5,200 5,700 5,200 27,100 154,470,000
25/12/2017 5,200 -0.20 -3.85 5,400 5,500 5,200 4,100 21,320,000
22/12/2017 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 16,900 91,260,000
21/12/2017 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 32,000 172,800,000
20/12/2017 5,400 0.10 1.85 5,300 5,400 5,300 20,500 110,700,000
19/12/2017 5,300 -0.10 -1.89 5,400 5,300 5,300 2,000 10,600,000
18/12/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,000 5,200,000
15/12/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 33,100 172,120,000
14/12/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 200 1,040,000
13/12/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 500 2,650,000
12/12/2017 5,400 -0.10 -1.85 5,500 5,400 5,400 2,000 10,800,000
11/12/2017 5,500 -0.30 -5.45 5,800 5,800 5,500 11,100 61,050,000
08/12/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 1,000 5,300,000
07/12/2017 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 133,700 708,610,000
04/12/2017 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 154,200 801,840,000
01/12/2017 5,200 0.10 1.96 5,200 5,300 5,200 15,320 79,664,000
30/11/2017 5,100 -0.10 -1.92 5,100 5,300 5,100 26,185 133,543,500
29/11/2017 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 2,500 13,000,000
28/11/2017 5,200 -0.10 -1.89 5,200 5,300 5,100 44,350 230,620,000
24/11/2017 5,200 -0.10 -1.89 5,200 5,300 5,100 56,378 293,165,600
23/11/2017 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 6,613 35,048,900
22/11/2017 5,300 0.10 1.92 5,200 5,300 5,100 26,258 139,167,400
21/11/2017 5,200 -0.10 -1.89 5,200 5,400 5,200 14,278 74,245,600
17/11/2017 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 8,500 45,050,000
16/11/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 43,717 231,700,100
15/11/2017 5,300 -0.10 -1.85 5,300 5,400 5,200 16,010 84,853,000
14/11/2017 5,400 -0.10 -1.82 5,500 5,500 5,300 10,530 56,862,000
13/11/2017 5,500 0.30 5.77 5,200 5,600 5,200 27,128 149,204,000
10/11/2017 5,200 -0.40 -7.14 5,400 5,400 5,200 42,552 221,270,400
09/11/2017 5,600 0.40 7.69 5,200 5,600 5,100 70,860 396,816,000
08/11/2017 5,200 -0.30 -5.45 5,300 5,500 5,200 21,857 113,656,400
07/11/2017 5,500 -0.10 -1.79 5,600 5,600 5,500 21,000 115,500,000
06/11/2017 5,600 -0.10 -1.75 5,600 5,700 5,500 29,165 163,324,000
03/11/2017 5,700 0.10 1.79 5,600 5,700 5,400 17,075 97,327,500
02/11/2017 5,600 0.00 ■■ 0.00 5,500 5,700 5,300 59,715 334,404,000
01/11/2017 5,600 -0.60 -9.68 6,100 6,100 5,600 133,819 749,386,400
31/10/2017 6,200 -0.30 -4.62 6,400 6,400 5,900 163,397 1,013,061,400
30/10/2017 6,500 -0.30 -4.41 6,800 6,800 6,500 43,817 284,810,500
27/10/2017 6,800 0.00 ■■ 0.00 6,900 6,900 6,600 23,800 161,840,000
26/10/2017 6,800 -0.10 -1.45 6,900 7,500 6,800 237,840 1,617,312,000
25/10/2017 6,900 -0.10 -1.43 7,000 7,300 6,800 380,971 2,628,699,900
24/10/2017 7,000 0.20 2.94 6,900 7,100 6,800 139,780 978,460,000
23/10/2017 6,800 0.00 ■■ 0.00 6,700 7,000 6,700 144,150 980,220,000
20/10/2017 6,800 -0.10 -1.45 6,800 6,900 6,700 36,900 250,920,000
19/10/2017 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 7,930 54,717,000
18/10/2017 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 219,800 1,516,620,000
17/10/2017 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 257,438 1,776,322,200
16/10/2017 6,900 -0.10 -1.43 6,900 7,000 6,900 90,005 621,034,500
13/10/2017 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 13,700 95,900,000
12/10/2017 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 55,400 387,800,000
11/10/2017 7,000 0.00 ■■ 0.00 6,900 7,100 6,900 86,010 602,070,000
10/10/2017 7,000 0.00 ■■ 0.00 6,900 7,200 6,900 252,823 1,769,761,000
09/10/2017 7,000 0.20 2.94 6,900 7,000 6,800 48,728 341,096,000
06/10/2017 6,800 -0.20 -2.86 7,000 7,000 6,800 19,000 129,200,000
05/10/2017 7,000 0.10 1.45 6,900 7,100 6,900 144,918 1,014,426,000
04/10/2017 6,900 0.00 ■■ 0.00 6,900 7,100 6,900 91,726 632,909,400
03/10/2017 6,900 -0.10 -1.43 6,900 7,000 6,800 195,174 1,346,700,600
02/10/2017 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 86,600 606,200,000
29/09/2017 7,000 0.10 1.45 7,000 7,000 6,700 57,525 402,675,000
28/09/2017 6,900 0.10 1.47 6,900 7,000 6,700 39,800 274,620,000
27/09/2017 6,800 -0.20 -2.86 6,900 7,000 6,800 40,500 275,400,000
26/09/2017 7,000 0.10 1.45 6,900 7,000 6,800 52,180 365,260,000
25/09/2017 6,900 -0.40 -5.48 7,200 7,200 6,900 58,159 401,297,100
22/09/2017 7,300 0.10 1.39 7,400 7,400 7,100 14,925 108,952,500
21/09/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 38,100 274,320,000
20/09/2017 7,200 0.40 5.88 6,900 7,400 6,900 143,683 1,034,517,600
19/09/2017 6,800 -0.20 -2.86 6,900 7,000 6,800 75,260 511,768,000
18/09/2017 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 45,088 315,616,000
15/09/2017 7,000 0.10 1.45 6,800 7,000 6,700 38,756 271,292,000
14/09/2017 6,900 0.00 ■■ 0.00 6,800 6,900 6,700 76,400 527,160,000
13/09/2017 6,900 -0.10 -1.43 7,000 7,000 6,600 112,120 773,628,000
12/09/2017 7,000 0.10 1.45 6,900 7,000 6,600 22,808 159,656,000
11/09/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,500 22,200 153,180,000
08/09/2017 6,900 -0.10 -1.43 7,000 7,000 6,800 29,800 205,620,000
07/09/2017 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 63,700 445,900,000
06/09/2017 7,000 0.00 ■■ 0.00 6,800 7,000 6,500 77,270 540,890,000
05/09/2017 7,000 -0.20 -2.78 7,200 7,200 6,800 27,812 194,684,000
01/09/2017 7,200 -0.20 -2.70 7,200 7,200 7,200 1,299 9,352,800
31/08/2017 7,400 0.60 8.82 6,800 7,400 6,500 101,552 751,484,800
30/08/2017 6,800 -0.30 -4.23 7,000 7,000 6,800 3,900 26,520,000
29/08/2017 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 17,700 125,670,000
28/08/2017 7,100 -0.10 -1.39 7,200 7,200 7,000 22,358 158,741,800
25/08/2017 7,200 -0.50 -6.49 7,700 7,700 7,000 79,469 572,176,800
24/08/2017 7,700 0.70 10.00 6,900 7,700 6,800 21,800 167,860,000
23/08/2017 7,000 0.10 1.45 6,900 7,000 6,800 101,700 711,900,000
22/08/2017 6,900 0.00 ■■ 0.00 6,900 7,000 6,700 80,335 554,311,500
21/08/2017 6,900 -0.10 -1.43 7,000 7,000 6,800 60,358 416,470,200
18/08/2017 7,000 -0.40 -5.41 7,200 7,300 6,900 397,030 2,779,210,000
17/08/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 52,876 391,282,400
16/08/2017 7,400 0.20 2.78 7,300 7,500 7,300 111,010 821,474,000
15/08/2017 7,200 -0.20 -2.70 7,400 7,400 7,200 34,100 245,520,000
14/08/2017 7,400 0.10 1.37 7,300 7,400 7,100 94,300 697,820,000
11/08/2017 7,300 0.00 ■■ 0.00 7,000 7,400 7,000 7,114 51,932,200
10/08/2017 7,300 0.00 ■■ 0.00 7,300 7,600 7,000 62,110 453,403,000
09/08/2017 7,300 -0.10 -1.35 7,400 7,400 6,900 212,402 1,550,534,600
08/08/2017 7,400 -0.10 -1.33 7,400 7,600 7,200 152,972 1,131,992,800
07/08/2017 7,500 -0.40 -5.06 7,700 7,800 7,200 134,380 1,007,850,000
04/08/2017 7,900 0.00 ■■ 0.00 8,600 8,600 7,600 78,431 619,604,900
03/08/2017 7,900 0.70 9.72 7,400 7,900 7,400 518,923 4,099,491,700
02/08/2017 7,200 0.60 9.09 6,600 7,200 6,600 593,094 4,270,276,800
01/08/2017 6,600 0.10 1.54 6,500 6,600 6,400 111,636 736,797,600
31/07/2017 6,500 0.00 ■■ 0.00 6,400 6,500 6,300 65,700 427,050,000
28/07/2017 6,500 0.00 ■■ 0.00 6,300 6,500 6,300 44,500 289,250,000
27/07/2017 6,500 0.10 1.56 6,400 6,500 6,300 57,800 375,700,000
26/07/2017 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 74,615 477,536,000
25/07/2017 6,400 0.00 ■■ 0.00 6,300 6,500 6,300 59,787 382,636,800
24/07/2017 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 120,500 771,200,000
21/07/2017 6,400 0.30 4.92 6,100 6,400 6,100 29,500 188,800,000
20/07/2017 6,100 -0.30 -4.69 6,300 6,400 6,100 32,743 199,732,300
19/07/2017 6,400 0.10 1.59 6,300 6,400 6,300 31,910 204,224,000
18/07/2017 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 87,000 548,100,000
17/07/2017 6,300 0.00 ■■ 0.00 6,200 6,600 6,200 186,550 1,175,265,000
14/07/2017 6,300 -0.10 -1.56 6,400 6,400 6,200 6,384 40,219,200
13/07/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 55,220 353,408,000
12/07/2017 6,400 0.20 3.23 6,200 6,400 6,100 21,800 139,520,000
11/07/2017 6,200 0.20 3.33 6,100 6,200 6,000 29,810 184,822,000
10/07/2017 6,000 -0.30 -4.76 6,200 6,300 6,000 25,064 150,384,000
07/07/2017 6,300 -0.10 -1.56 6,300 6,400 6,300 17,600 110,880,000
06/07/2017 6,400 0.10 1.59 6,400 6,400 6,300 17,000 108,800,000
05/07/2017 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 32,021 201,732,300
04/07/2017 6,300 -0.10 -1.56 6,400 6,400 6,300 35,945 226,453,500
03/07/2017 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 23,478 150,259,200
30/06/2017 6,400 0.10 1.59 6,400 6,500 6,100 101,885 652,064,000
29/06/2017 6,300 -0.10 -1.56 6,300 6,400 6,300 55,710 350,973,000
28/06/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 42,610 272,704,000
27/06/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 65,390 418,496,000
26/06/2017 6,400 -0.10 -1.54 6,500 6,500 6,400 4,400 28,160,000
23/06/2017 6,500 0.20 3.17 6,600 6,600 6,300 71,865 467,122,500
22/06/2017 6,300 -0.10 -1.56 6,400 6,600 6,300 76,350 481,005,000
21/06/2017 6,400 0.10 1.59 6,200 6,600 6,100 202,525 1,296,160,000
20/06/2017 6,300 -0.20 -3.08 6,500 6,600 6,300 152,517 960,857,100
19/06/2017 6,500 -0.10 -1.52 6,600 6,600 6,400 53,501 347,756,500
16/06/2017 6,600 0.10 1.54 6,500 6,600 6,500 134,050 884,730,000
15/06/2017 6,500 0.20 3.17 6,400 6,600 6,100 239,100 1,554,150,000
14/06/2017 6,300 -0.30 -4.55 6,600 6,700 6,300 107,674 678,346,200
13/06/2017 6,600 0.10 1.54 6,500 6,600 6,500 109,870 725,142,000
09/06/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 58,900 376,960,000
08/06/2017 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 88,682 567,564,800
07/06/2017 6,400 0.20 3.23 6,200 6,600 6,000 260,760 1,668,864,000
06/06/2017 6,200 0.20 3.33 6,100 6,200 6,000 111,000 688,200,000
05/06/2017 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 95,287 571,722,000
02/06/2017 6,000 0.00 ■■ 0.00 5,900 6,100 5,900 90,335 542,010,000
01/06/2017 6,000 0.10 1.69 5,900 6,000 5,800 120,940 725,640,000
31/05/2017 5,900 0.00 ■■ 0.00 5,700 6,000 5,700 119,915 707,498,500
30/05/2017 5,900 -0.10 -1.67 6,000 6,100 5,700 286,300 1,689,170,000
29/05/2017 6,000 -0.10 -1.64 6,100 6,100 5,900 173,420 1,040,520,000
26/05/2017 6,100 0.10 1.67 5,800 6,100 5,800 257,318 1,569,639,800
25/05/2017 6,000 -0.10 -1.64 6,100 6,100 5,900 268,458 1,610,748,000
24/05/2017 6,100 0.50 8.93 5,500 6,100 5,400 625,200 3,813,720,000
23/05/2017 5,600 -0.30 -5.08 5,900 6,000 5,600 152,800 855,680,000
22/05/2017 5,900 0.00 ■■ 0.00 5,900 6,200 5,800 218,455 1,288,884,500
19/05/2017 5,900 0.50 9.26 5,400 5,900 5,200 1,225,546 7,230,721,400
18/05/2017 5,400 0.20 3.85 5,100 5,400 5,000 158,930 858,222,000
17/05/2017 5,200 -0.10 -1.89 5,300 5,300 5,100 142,255 739,726,000
16/05/2017 5,300 0.20 3.92 5,100 5,400 5,100 197,417 1,046,310,100
15/05/2017 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 103,140 526,014,000
09/05/2017 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 142,740 713,700,000
08/05/2017 5,000 0.10 2.04 4,900 5,100 4,900 155,230 776,150,000
05/05/2017 4,900 -0.10 -2.00 4,900 5,000 4,900 31,280 153,272,000
04/05/2017 5,000 0.10 2.04 4,800 5,000 4,800 39,120 195,600,000
03/05/2017 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 183,700 900,130,000
28/04/2017 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 3,652 17,894,800
27/04/2017 4,900 -0.10 -2.00 4,900 5,100 4,900 93,131 456,341,900
26/04/2017 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 189,670 948,350,000
25/04/2017 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 5,250 26,250,000
24/04/2017 5,000 -0.10 -1.96 5,000 5,200 5,000 209,300 1,046,500,000
21/04/2017 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 54,252 276,685,200
20/04/2017 5,100 0.10 2.00 4,900 5,100 4,900 129,315 659,506,500
19/04/2017 5,000 -0.10 -1.96 5,000 5,100 5,000 13,600 68,000,000
18/04/2017 5,100 0.20 4.08 5,000 5,100 4,900 255,765 1,304,401,500
17/04/2017 4,900 0.00 ■■ 0.00 5,000 5,100 4,900 264,104 1,294,109,600
14/04/2017 4,900 -0.10 -2.00 5,000 5,100 4,900 75,000 367,500,000
13/04/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 80,540 402,700,000
12/04/2017 5,000 -0.10 -1.96 5,100 5,100 5,000 83,594 417,970,000
11/04/2017 5,100 0.20 4.08 5,000 5,100 5,000 160,825 820,207,500
10/04/2017 4,900 0.00 ■■ 0.00 5,000 5,100 4,900 319,600 1,566,040,000
07/04/2017 4,900 -0.20 -3.92 5,000 5,100 4,900 40,352 197,724,800
05/04/2017 5,100 0.10 2.00 5,000 5,100 5,000 55,347 282,269,700
04/04/2017 5,000 0.10 2.04 4,900 5,100 4,900 146,283 731,415,000
03/04/2017 4,900 -0.10 -2.00 5,000 5,100 4,900 70,435 345,131,500
31/03/2017 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 102,642 513,210,000
30/03/2017 5,000 0.10 2.04 4,900 5,000 4,900 71,935 359,675,000
29/03/2017 4,900 -0.10 -2.00 5,000 5,100 4,900 74,771 366,377,900
28/03/2017 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 30,930 154,650,000
27/03/2017 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 110,856 554,280,000
24/03/2017 5,000 0.00 ■■ 0.00 4,900 5,100 4,800 68,910 344,550,000
23/03/2017 5,000 0.10 2.04 4,900 5,000 4,900 68,950 344,750,000
22/03/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 96,300 471,870,000
21/03/2017 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 49,200 241,080,000
20/03/2017 4,900 0.10 2.08 4,800 5,100 4,800 117,216 574,358,400
17/03/2017 4,800 -0.10 -2.04 4,800 5,000 4,800 48,100 230,880,000
16/03/2017 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 148,647 728,370,300
15/03/2017 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 82,835 405,891,500
14/03/2017 4,900 -0.10 -2.00 5,000 5,000 4,900 89,200 437,080,000
13/03/2017 5,000 -0.20 -3.85 5,400 5,500 5,000 129,050 645,250,000
10/03/2017 5,200 0.40 8.33 4,900 5,200 4,800 418,858 2,178,061,600
09/03/2017 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 94,700 454,560,000
08/03/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 4,631 22,228,800
07/03/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 119,900 575,520,000
06/03/2017 4,800 0.10 2.13 4,800 4,900 4,700 121,780 584,544,000
03/03/2017 4,700 0.00 ■■ 0.00 4,600 4,800 4,600 101,365 476,415,500
02/03/2017 4,700 -0.10 -2.08 4,700 4,800 4,600 24,535 115,314,500
01/03/2017 4,800 0.10 2.13 4,700 4,800 4,700 79,502 381,609,600
28/02/2017 4,700 0.10 2.17 4,600 4,700 4,600 45,365 213,215,500
27/02/2017 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 98,760 454,296,000
24/02/2017 4,600 -0.20 -4.17 4,700 4,800 4,600 207,545 954,707,000
23/02/2017 4,800 0.10 2.13 4,700 4,800 4,700 45,126 216,604,800
22/02/2017 4,700 0.00 ■■ 0.00 4,700 4,900 4,700 113,150 531,805,000
21/02/2017 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 87,500 411,250,000
20/02/2017 4,700 0.00 ■■ 0.00 4,700 4,900 4,700 177,468 834,099,600
17/02/2017 4,700 -0.10 -2.08 4,800 4,800 4,600 34,750 163,325,000
16/02/2017 4,800 0.10 2.13 4,600 4,800 4,600 29,700 142,560,000
15/02/2017 4,700 0.10 2.17 4,600 4,700 4,600 20,183 94,860,100
14/02/2017 4,600 -0.10 -2.13 4,700 4,700 4,600 9,462 43,525,200
13/02/2017 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 69,500 326,650,000
10/02/2017 4,700 -0.10 -2.08 4,700 4,800 4,700 3,235 15,204,500
09/02/2017 4,800 0.10 2.13 4,800 4,900 4,600 407,500 1,956,000,000
08/02/2017 4,700 -0.10 -2.08 4,800 4,900 4,700 33,824 158,972,800
07/02/2017 4,800 0.10 2.13 4,700 4,800 4,600 31,800 152,640,000
06/02/2017 4,700 0.10 2.17 4,600 4,800 4,600 30,325 142,527,500
03/02/2017 4,600 -0.20 -4.17 4,700 4,700 4,600 33,059 152,071,400
02/02/2017 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 6,100 29,280,000
25/01/2017 4,800 0.10 2.13 4,600 4,800 4,600 16,010 76,848,000
24/01/2017 4,700 0.10 2.17 4,700 4,700 4,600 16,700 78,490,000
23/01/2017 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 60,400 277,840,000
20/01/2017 4,600 -0.10 -2.13 4,800 4,800 4,600 1,500 6,900,000
19/01/2017 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 55,305 259,933,500
18/01/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 22,036 103,569,200
17/01/2017 4,700 -0.10 -2.08 4,800 4,800 4,700 18,655 87,678,500
16/01/2017 4,800 -0.10 -2.04 4,800 4,800 4,600 48,825 234,360,000
13/01/2017 4,900 0.10 2.08 4,700 4,900 4,700 68,200 334,180,000
12/01/2017 4,800 0.10 2.13 4,800 4,800 4,700 75,055 360,264,000
11/01/2017 4,700 -0.20 -4.08 4,900 4,900 4,700 5,880 27,636,000
10/01/2017 4,900 0.00 ■■ 0.00 4,800 5,000 4,800 5,825 28,542,500
09/01/2017 4,900 0.10 2.08 4,900 4,900 4,800 28,200 138,180,000
06/01/2017 4,800 -0.10 -2.04 4,900 4,900 4,800 64,500 309,600,000
05/01/2017 4,900 0.00 ■■ 0.00 5,000 5,100 4,900 68,808 337,159,200
04/01/2017 4,900 0.00 ■■ 0.00 4,900 5,100 4,900 196,613 963,403,700
03/01/2017 4,900 0.00 ■■ 0.00 4,900 5,100 4,900 301,650 1,478,085,000
30/12/2016 4,900 -0.10 -2.00 4,900 4,900 4,800 146,900 719,810,000
29/12/2016 5,000 0.00 ■■ 0.00 4,900 5,000 4,800 95,750 478,750,000
28/12/2016 5,000 0.20 4.17 4,800 5,000 4,800 153,372 766,860,000
27/12/2016 4,800 -0.10 -2.04 4,800 4,900 4,800 79,945 383,736,000
26/12/2016 4,900 -0.10 -2.00 5,000 5,000 4,900 45,618 223,528,200
23/12/2016 5,000 0.30 6.38 4,700 5,000 4,700 72,608 363,040,000
22/12/2016 4,700 -0.10 -2.08 4,600 4,800 4,600 51,129 240,306,300
21/12/2016 4,800 0.20 4.35 4,600 4,800 4,600 174,200 836,160,000
20/12/2016 4,600 0.10 2.22 4,600 4,700 4,600 270,742 1,245,413,200
19/12/2016 4,500 0.00 ■■ 0.00 4,600 4,700 4,500 160,734 723,303,000
16/12/2016 4,500 0.00 ■■ 0.00 4,600 4,700 4,500 66,550 299,475,000
15/12/2016 4,500 0.00 ■■ 0.00 4,500 4,700 4,500 47,300 212,850,000
14/12/2016 4,500 0.10 2.27 4,400 4,500 4,400 146,015 657,067,500
13/12/2016 4,400 -0.20 -4.35 4,600 4,600 4,400 32,788 144,267,200
12/12/2016 4,600 -0.10 -2.13 4,700 4,700 4,600 27,146 124,871,600
09/12/2016 4,700 0.10 2.17 4,600 4,800 4,600 107,800 506,660,000
08/12/2016 4,600 0.00 ■■ 0.00 4,500 4,700 4,500 38,400 176,640,000
07/12/2016 4,600 0.10 2.22 4,600 4,700 4,600 98,970 455,262,000
06/12/2016 4,500 -0.20 -4.26 4,600 4,600 4,500 59,940 269,730,000
05/12/2016 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 21,600 101,520,000
02/12/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 17,191 80,797,700
01/12/2016 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 11,635 54,684,500
30/11/2016 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 60,200 282,940,000
29/11/2016 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 51,880 243,836,000
28/11/2016 4,700 -0.10 -2.08 4,800 4,800 4,700 11,800 55,460,000
25/11/2016 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 6,650 31,920,000
24/11/2016 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 23,085 110,808,000
23/11/2016 4,800 -0.10 -2.04 4,900 4,900 4,800 12,800 61,440,000
22/11/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 9,107 44,624,300
21/11/2016 4,900 0.30 6.52 4,700 4,900 4,700 87,655 429,509,500
18/11/2016 4,600 -0.30 -6.12 4,900 5,000 4,600 55,100 253,460,000
17/11/2016 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 14,100 69,090,000
16/11/2016 4,900 -0.10 -2.00 5,000 5,000 4,900 19,150 93,835,000
15/11/2016 5,000 -0.10 -1.96 5,100 5,200 5,000 66,725 333,625,000
14/11/2016 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 26,555 135,430,500
11/11/2016 5,100 0.00 ■■ 0.00 5,200 5,200 5,100 17,070 87,057,000
10/11/2016 5,100 0.10 2.00 5,000 5,100 4,900 82,358 420,025,800
09/11/2016 5,000 -0.10 -1.96 5,100 5,200 5,000 168,897 844,485,000
08/11/2016 5,100 -0.10 -1.92 5,100 5,200 5,100 44,830 228,633,000
07/11/2016 5,200 0.20 4.00 5,000 5,200 5,000 35,610 185,172,000
04/11/2016 5,000 -0.20 -3.85 5,100 5,200 5,000 115,320 576,600,000
03/11/2016 5,200 0.10 1.96 5,100 5,200 5,000 142,640 741,728,000
02/11/2016 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 207,825 1,059,907,500
01/11/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 208,250 1,062,075,000
31/10/2016 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 102,260 521,526,000
28/10/2016 5,100 -0.10 -1.92 5,100 5,200 5,100 26,920 137,292,000
27/10/2016 5,200 0.10 1.96 5,100 5,200 5,100 47,250 245,700,000
26/10/2016 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 94,390 481,389,000
25/10/2016 5,100 -0.10 -1.92 5,200 5,300 5,100 204,375 1,042,312,500
24/10/2016 5,200 -0.20 -3.70 5,400 5,400 5,200 96,005 499,226,000
21/10/2016 5,400 0.00 ■■ 0.00 5,300 5,500 5,300 236,158 1,275,253,200
20/10/2016 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 184,136 994,334,400
19/10/2016 5,400 0.30 5.88 5,000 5,400 5,000 277,168 1,496,707,200
18/10/2016 5,100 0.10 2.00 5,000 5,200 5,000 309,014 1,575,971,400
17/10/2016 5,000 0.10 2.04 5,000 5,100 4,900 361,945 1,809,725,000
14/10/2016 4,900 -0.20 -3.92 5,100 5,100 4,900 143,503 703,164,700
13/10/2016 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 306,900 1,565,190,000
12/10/2016 5,100 0.30 6.25 4,800 5,100 4,800 218,242 1,113,034,200
11/10/2016 4,800 -0.20 -4.00 5,000 5,100 4,800 334,100 1,603,680,000
10/10/2016 5,000 0.20 4.17 4,800 5,000 4,800 176,843 884,215,000
07/10/2016 4,800 0.10 2.13 4,600 4,900 4,600 292,800 1,405,440,000
06/10/2016 4,700 0.20 4.44 4,500 4,700 4,500 250,300 1,176,410,000
05/10/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 92,250 415,125,000
04/10/2016 4,500 0.10 2.27 4,400 4,500 4,400 180,400 811,800,000
03/10/2016 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 195,735 861,234,000
30/09/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 155,315 683,386,000
29/09/2016 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 42,030 184,932,000
28/09/2016 4,400 0.00 ■■ 0.00 4,300 4,400 4,200 129,638 570,407,200
27/09/2016 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 105,600 464,640,000
26/09/2016 4,400 -0.20 -4.35 4,500 4,500 4,300 137,000 602,800,000
23/09/2016 4,600 0.10 2.22 4,500 4,600 4,400 65,924 303,250,400
22/09/2016 4,500 -0.20 -4.26 4,600 4,700 4,500 110,014 495,063,000
21/09/2016 4,700 0.30 6.82 4,400 4,700 4,400 84,250 395,975,000
20/09/2016 4,400 -0.10 -2.22 4,500 4,500 4,300 175,520 772,288,000
19/09/2016 4,500 0.10 2.27 4,400 4,500 4,400 32,700 147,150,000
16/09/2016 4,400 -0.20 -4.35 4,500 4,600 4,400 262,850 1,156,540,000
15/09/2016 4,600 -0.10 -2.13 4,600 4,600 4,500 104,200 479,320,000
14/09/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 128,800 605,360,000
13/09/2016 4,700 0.00 ■■ 0.00 4,600 4,800 4,600 185,100 869,970,000
12/09/2016 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 68,400 321,480,000
09/09/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 41,500 195,050,000
08/09/2016 4,700 0.20 4.44 4,500 4,800 4,500 263,750 1,239,625,000
07/09/2016 4,500 -0.30 -6.25 4,700 4,700 4,500 203,918 917,631,000
06/09/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 81,000 388,800,000
05/09/2016 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 212,500 1,020,000,000
01/09/2016 4,800 0.20 4.35 4,700 4,800 4,600 698,800 3,354,240,000
31/08/2016 4,600 0.10 2.22 4,500 4,600 4,500 75,055 345,253,000
30/08/2016 4,500 -0.10 -2.17 4,600 4,600 4,500 151,000 679,500,000
29/08/2016 4,600 -0.10 -2.13 4,700 4,700 4,600 145,700 670,220,000
26/08/2016 4,700 0.20 4.44 4,500 4,700 4,500 61,306 288,138,200
25/08/2016 4,500 0.00 ■■ 0.00 4,500 4,700 4,500 163,900 737,550,000
24/08/2016 4,500 -0.10 -2.17 4,600 4,600 4,500 38,030 171,135,000
23/08/2016 4,600 0.10 2.22 4,600 4,600 4,500 49,400 227,240,000
22/08/2016 4,500 -0.20 -4.26 4,700 4,700 4,500 107,852 485,334,000
19/08/2016 4,700 0.10 2.17 4,600 4,700 4,600 248,610 1,168,467,000
18/08/2016 4,600 -0.10 -2.13 4,700 4,700 4,500 106,900 491,740,000
17/08/2016 4,700 -0.20 -4.08 4,800 4,800 4,700 92,800 436,160,000
16/08/2016 4,900 0.10 2.08 4,900 4,900 4,800 53,900 264,110,000
15/08/2016 4,800 0.00 ■■ 0.00 4,700 4,900 4,700 92,370 443,376,000
12/08/2016 4,800 -0.10 -2.04 4,900 4,900 4,800 148,235 711,528,000
11/08/2016 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 70,010 343,049,000
10/08/2016 4,900 0.20 4.26 4,800 4,900 4,700 62,650 306,985,000
09/08/2016 4,700 0.00 ■■ 0.00 4,800 4,900 4,700 169,600 797,120,000
08/08/2016 4,700 -0.10 -2.08 4,800 4,900 4,600 144,400 678,680,000
05/08/2016 4,800 -0.10 -2.04 4,800 4,900 4,700 118,710 569,808,000
04/08/2016 4,900 -0.10 -2.00 5,000 5,000 4,800 173,385 849,586,500
03/08/2016 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 194,162 970,810,000
02/08/2016 5,000 -0.20 -3.85 5,200 5,200 5,000 203,870 1,019,350,000
01/08/2016 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 258,010 1,341,652,000
29/07/2016 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 182,795 950,534,000
28/07/2016 5,200 0.00 ■■ 0.00 5,300 5,300 5,100 177,300 921,960,000
27/07/2016 5,200 -0.20 -3.70 5,300 5,400 5,200 145,795 758,134,000
26/07/2016 5,400 0.10 1.89 5,300 5,400 5,200 106,212 573,544,800
25/07/2016 5,300 0.10 1.92 5,200 5,400 5,200 181,200 960,360,000
22/07/2016 5,200 -0.20 -3.70 5,300 5,300 5,100 232,230 1,207,596,000
21/07/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 157,500 850,500,000
20/07/2016 5,400 -0.10 -1.82 5,500 5,600 5,400 81,730 441,342,000
19/07/2016 5,500 0.20 3.77 5,300 5,800 5,300 773,583 4,254,706,500
18/07/2016 5,300 0.30 6.00 5,100 5,400 5,100 354,200 1,877,260,000
15/07/2016 5,000 -0.20 -3.85 5,100 5,200 5,000 122,680 613,400,000
14/07/2016 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 128,700 669,240,000
13/07/2016 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 167,900 873,080,000
12/07/2016 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 302,130 1,571,076,000
11/07/2016 5,200 -0.10 -1.89 5,300 5,400 5,100 234,850 1,221,220,000
08/07/2016 5,300 -0.20 -3.64 5,400 5,600 5,300 208,710 1,106,163,000
07/07/2016 5,500 0.20 3.77 5,300 5,500 5,200 654,400 3,599,200,000
06/07/2016 5,300 -0.10 -1.85 5,400 5,400 5,200 141,300 748,890,000
05/07/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 123,000 664,200,000
04/07/2016 5,400 0.30 5.88 5,200 5,400 5,200 255,400 1,379,160,000
01/07/2016 5,100 -0.10 -1.92 5,200 5,300 5,000 195,615 997,636,500
30/06/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 230,470 1,198,444,000
29/06/2016 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 112,302 583,970,400
28/06/2016 5,200 0.10 1.96 5,100 5,200 5,000 145,785 758,082,000
27/06/2016 5,100 0.00 ■■ 0.00 5,100 5,200 4,900 490,020 2,499,102,000
24/06/2016 5,100 -0.10 -1.92 5,300 5,300 4,700 642,000 3,274,200,000
23/06/2016 5,200 -0.10 -1.89 5,300 5,400 5,200 133,910 696,332,000
22/06/2016 5,300 0.00 ■■ 0.00 5,200 5,400 5,200 229,637 1,217,076,100
21/06/2016 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 115,780 613,634,000
20/06/2016 5,300 0.00 ■■ 0.00 5,400 5,400 5,300 134,900 714,970,000
17/06/2016 5,300 -0.20 -3.64 5,500 5,500 5,300 121,470 643,791,000
16/06/2016 5,500 -0.10 -1.79 5,600 5,600 5,500 137,600 756,800,000
15/06/2016 5,600 0.10 1.82 5,500 5,600 5,400 295,970 1,657,432,000
14/06/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 236,200 1,299,100,000
13/06/2016 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 167,640 922,020,000
10/06/2016 5,500 -0.10 -1.79 5,600 5,600 5,500 305,405 1,679,727,500
09/06/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 162,600 910,560,000
08/06/2016 5,600 -0.10 -1.75 5,700 5,700 5,600 290,113 1,624,632,800
07/06/2016 5,700 0.00 ■■ 0.00 5,800 5,800 5,600 270,637 1,542,630,900
06/06/2016 5,700 0.20 3.64 5,500 5,800 5,500 507,800 2,894,460,000
03/06/2016 5,500 0.10 1.85 5,400 5,800 5,400 663,822 3,651,021,000
02/06/2016 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 122,840 663,336,000
01/06/2016 5,400 0.10 1.89 5,200 5,400 5,200 228,700 1,234,980,000
31/05/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 152,400 807,720,000
30/05/2016 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 127,700 676,810,000
27/05/2016 5,300 -0.10 -1.85 5,300 5,300 5,200 145,500 771,150,000
26/05/2016 5,400 0.10 1.89 5,200 5,400 5,200 265,210 1,432,134,000
25/05/2016 5,300 -0.10 -1.85 5,300 5,400 5,200 299,792 1,588,897,600
24/05/2016 5,400 -0.10 -1.82 5,400 5,500 5,300 145,100 783,540,000
23/05/2016 5,500 -0.10 -1.79 5,500 5,500 5,400 63,100 347,050,000
20/05/2016 5,600 0.10 1.82 5,500 5,600 5,400 178,000 996,800,000
19/05/2016 5,500 0.20 3.77 5,300 5,600 5,300 404,000 2,222,000,000
18/05/2016 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 186,030 985,959,000
17/05/2016 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 170,310 902,643,000
16/05/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 108,700 576,110,000
13/05/2016 5,300 -0.10 -1.85 5,300 5,400 5,200 169,740 899,622,000
12/05/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 105,400 569,160,000
11/05/2016 5,400 0.10 1.89 5,300 5,400 5,200 142,488 769,435,200
10/05/2016 5,300 -0.10 -1.85 5,300 5,400 5,200 130,220 690,166,000
09/05/2016 5,400 -0.10 -1.82 5,500 5,600 5,400 151,562 818,434,800
06/05/2016 5,500 0.10 1.85 5,400 5,500 5,400 115,362 634,491,000
05/05/2016 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 311,662 1,682,974,800
04/05/2016 5,400 -0.20 -3.57 5,600 5,600 5,400 217,690 1,175,526,000
29/04/2016 5,600 -0.20 -3.45 5,700 5,800 5,600 471,662 2,641,307,200
28/04/2016 5,800 0.00 ■■ 0.00 5,700 5,800 5,600 158,700 920,460,000
27/04/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 234,110 1,357,838,000
26/04/2016 5,800 0.20 3.57 5,600 5,800 5,500 316,475 1,835,555,000
25/04/2016 5,600 -0.10 -1.75 5,600 5,700 5,500 558,335 3,126,676,000
22/04/2016 5,700 -0.10 -1.72 5,700 5,800 5,500 285,860 1,629,402,000
21/04/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 444,100 2,575,780,000
20/04/2016 5,800 -0.10 -1.69 5,900 6,000 5,800 327,000 1,896,600,000
19/04/2016 5,900 -0.10 -1.67 6,000 6,000 5,700 264,100 1,558,190,000
15/04/2016 6,000 -0.10 -1.64 6,100 6,100 6,000 206,281 1,237,686,000
14/04/2016 6,100 0.10 1.67 6,000 6,200 6,000 267,560 1,632,116,000
13/04/2016 6,000 -0.10 -1.64 6,100 6,200 6,000 529,540 3,177,240,000
12/04/2016 6,100 -0.20 -3.17 6,200 6,300 6,100 434,506 2,650,486,600
11/04/2016 6,300 0.00 ■■ 0.00 6,300 6,500 6,200 654,385 4,122,625,500
08/04/2016 6,300 0.30 5.00 6,000 6,300 5,900 517,820 3,262,266,000
07/04/2016 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 499,360 2,996,160,000
06/04/2016 6,000 0.10 1.69 5,900 6,000 5,800 399,137 2,394,822,000
05/04/2016 5,900 0.10 1.72 5,800 5,900 5,700 314,170 1,853,603,000
04/04/2016 5,800 0.10 1.75 5,900 6,100 5,800 715,930 4,152,394,000
01/04/2016 5,700 -0.50 -8.06 6,200 6,200 5,700 741,613 4,227,194,100
31/03/2016 6,200 -0.50 -7.46 6,700 6,800 6,200 752,870 4,667,794,000
30/03/2016 6,700 0.20 3.08 6,500 6,800 6,500 661,519 4,432,177,300
29/03/2016 6,500 0.20 3.17 6,400 6,700 6,300 956,020 6,214,130,000
28/03/2016 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 907,710 5,718,573,000
25/03/2016 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 530,030 3,339,189,000
24/03/2016 6,300 0.00 ■■ 0.00 6,500 6,500 6,300 956,080 6,023,304,000
23/03/2016 6,300 0.50 8.62 5,800 6,300 5,800 1,670,200 10,522,260,000
22/03/2016 5,800 -0.10 -1.69 5,800 5,900 5,700 299,110 1,734,838,000
21/03/2016 5,900 -0.10 -1.67 6,000 6,000 5,800 266,500 1,572,350,000
18/03/2016 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 291,000 1,746,000,000
17/03/2016 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 343,117 2,058,702,000
16/03/2016 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 246,415 1,478,490,000
15/03/2016 6,000 -0.10 -1.64 6,100 6,200 5,900 435,493 2,612,958,000
14/03/2016 6,100 0.00 ■■ 0.00 6,100 6,300 6,100 420,950 2,567,795,000
11/03/2016 6,100 0.30 5.17 5,800 6,300 5,800 1,116,400 6,810,040,000
10/03/2016 5,800 0.10 1.75 5,700 5,800 5,700 380,407 2,206,360,600
09/03/2016 5,700 -0.10 -1.72 5,700 5,800 5,700 193,090 1,100,613,000
08/03/2016 5,800 0.10 1.75 5,700 5,800 5,600 249,200 1,445,360,000
07/03/2016 5,700 -0.10 -1.72 5,800 5,800 5,700 388,516 2,214,541,200
04/03/2016 5,800 -0.10 -1.69 5,900 5,900 5,800 245,435 1,423,523,000
03/03/2016 5,900 0.00 ■■ 0.00 6,000 6,000 5,700 466,910 2,754,769,000
02/03/2016 5,900 0.30 5.36 5,600 5,900 5,600 436,600 2,575,940,000
01/03/2016 5,600 0.20 3.70 5,300 5,600 5,300 495,400 2,774,240,000
29/02/2016 5,400 -0.10 -1.82 5,600 5,600 5,400 256,023 1,382,524,200
26/02/2016 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 100,750 554,125,000
25/02/2016 5,500 0.20 3.77 5,400 5,800 5,400 850,112 4,675,616,000
24/02/2016 5,300 0.10 1.92 5,200 5,400 5,200 225,485 1,195,070,500
23/02/2016 5,200 -0.20 -3.70 5,400 5,400 5,200 173,348 901,409,600
22/02/2016 5,400 0.10 1.89 5,300 5,500 5,200 336,710 1,818,234,000
19/02/2016 5,300 0.10 1.92 5,300 5,300 5,100 103,500 548,550,000
18/02/2016 5,200 0.10 1.96 5,200 5,300 5,100 355,700 1,849,640,000
17/02/2016 5,100 -0.10 -1.92 5,200 5,300 5,100 267,100 1,362,210,000
16/02/2016 5,200 0.20 4.00 5,000 5,200 5,000 280,600 1,459,120,000
15/02/2016 5,000 -0.20 -3.85 5,100 5,100 4,800 57,022 285,110,000
05/02/2016 5,200 0.10 1.96 5,100 5,200 5,000 60,600 315,120,000
04/02/2016 5,100 0.10 2.00 5,000 5,200 5,000 163,110 831,861,000
03/02/2016 5,000 -0.20 -3.85 5,100 5,100 5,000 172,110 860,550,000
02/02/2016 5,200 0.10 1.96 5,100 5,200 5,000 179,063 931,127,600
01/02/2016 5,100 -0.20 -3.77 5,300 5,400 5,000 229,521 1,170,557,100
29/01/2016 5,300 -0.20 -3.64 5,500 5,500 5,300 218,215 1,156,539,500
28/01/2016 5,500 -0.10 -1.79 5,600 5,600 5,400 301,900 1,660,450,000
27/01/2016 5,600 0.40 7.69 5,300 5,600 5,300 341,130 1,910,328,000
26/01/2016 5,200 -0.10 -1.89 5,300 5,400 5,100 342,300 1,779,960,000
25/01/2016 5,300 0.30 6.00 5,000 5,400 5,000 474,800 2,516,440,000
22/01/2016 5,000 0.10 2.04 5,000 5,000 4,700 267,500 1,337,500,000
21/01/2016 4,900 0.00 ■■ 0.00 4,900 5,000 4,700 367,600 1,801,240,000
20/01/2016 4,900 0.10 2.08 4,900 5,000 4,700 269,800 1,322,020,000
19/01/2016 4,800 0.10 2.13 4,600 4,900 4,600 173,602 833,289,600
18/01/2016 4,700 -0.40 -7.84 5,000 5,000 4,600 547,300 2,572,310,000
15/01/2016 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 226,700 1,156,170,000
14/01/2016 5,100 -0.20 -3.77 5,200 5,200 5,100 206,800 1,054,680,000
13/01/2016 5,300 0.00 ■■ 0.00 5,400 5,500 5,300 129,157 684,532,100
12/01/2016 5,300 0.40 8.16 5,000 5,300 5,000 412,300 2,185,190,000
11/01/2016 4,900 -0.20 -3.92 5,100 5,200 4,900 234,000 1,146,600,000
08/01/2016 5,100 -0.30 -5.56 5,300 5,400 5,100 422,675 2,155,642,500
07/01/2016 5,400 -0.40 -6.90 5,800 5,800 5,400 364,100 1,966,140,000
06/01/2016 5,800 0.10 1.75 5,700 5,800 5,700 316,945 1,838,281,000
05/01/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 127,300 725,610,000
04/01/2016 5,700 -0.10 -1.72 5,800 5,900 5,700 197,447 1,125,447,900
31/12/2015 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 117,100 679,180,000
30/12/2015 5,800 0.10 1.75 5,800 6,000 5,800 114,900 666,420,000
29/12/2015 5,700 0.00 ■■ 0.00 5,500 5,700 5,500 263,340 1,501,038,000
28/12/2015 5,700 -0.20 -3.39 5,800 5,900 5,700 256,100 1,459,770,000
25/12/2015 5,900 -0.10 -1.67 6,000 6,000 5,900 122,100 720,390,000
24/12/2015 6,000 -0.10 -1.64 6,100 6,100 6,000 174,600 1,047,600,000
23/12/2015 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 102,762 626,848,200
22/12/2015 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 174,939 1,067,127,900
21/12/2015 6,100 -0.10 -1.61 6,200 6,200 6,000 197,311 1,203,597,100
18/12/2015 6,200 -0.10 -1.59 6,200 6,200 6,200 168,300 1,043,460,000
17/12/2015 6,300 0.10 1.61 6,300 6,400 6,300 160,810 1,013,103,000
16/12/2015 6,200 -0.10 -1.59 6,400 6,400 6,200 212,600 1,318,120,000
15/12/2015 6,300 0.10 1.61 6,300 6,400 6,300 180,400 1,136,520,000
14/12/2015 6,200 0.10 1.64 6,100 6,300 6,100 197,700 1,225,740,000
11/12/2015 6,100 -0.10 -1.61 6,200 6,300 6,100 331,300 2,020,930,000
10/12/2015 6,200 -0.10 -1.59 6,300 6,300 6,200 227,301 1,409,266,200
09/12/2015 6,300 -0.10 -1.56 6,400 6,500 6,300 250,400 1,577,520,000
08/12/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 204,550 1,309,120,000
07/12/2015 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 151,628 970,419,200
04/12/2015 6,400 0.00 ■■ 0.00 6,300 6,500 6,300 154,500 988,800,000
03/12/2015 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 177,223 1,134,227,200
02/12/2015 6,400 0.00 ■■ 0.00 6,000 6,500 6,000 169,390 1,084,096,000
01/12/2015 6,400 0.10 1.59 6,300 6,600 6,300 506,710 3,242,944,000
30/11/2015 6,300 -0.30 -4.55 6,600 6,600 6,300 328,150 2,067,345,000
27/11/2015 6,600 -0.20 -2.94 6,800 6,800 6,600 595,533 3,930,517,800
26/11/2015 6,800 -0.20 -2.86 7,000 7,200 6,800 593,500 4,035,800,000
25/11/2015 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 627,600 4,393,200,000
24/11/2015 7,000 0.20 2.94 6,900 7,400 6,900 1,529,947 10,709,629,000
23/11/2015 6,800 0.40 6.25 6,500 7,000 6,500 1,311,435 8,917,758,000
20/11/2015 6,400 0.00 ■■ 0.00 6,300 6,500 6,200 468,846 3,000,614,400
19/11/2015 6,400 -0.10 -1.54 6,500 6,500 6,300 218,278 1,396,979,200
18/11/2015 6,500 0.00 ■■ 0.00 6,400 6,600 6,400 372,455 2,420,957,500
17/11/2015 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 438,920 2,852,980,000
16/11/2015 6,500 0.30 4.84 6,200 6,700 6,200 696,601 4,527,906,500
13/11/2015 6,200 0.10 1.64 6,100 6,300 6,000 494,500 3,065,900,000
12/11/2015 6,100 -0.20 -3.17 6,300 6,300 6,100 445,500 2,717,550,000
11/11/2015 6,300 0.00 ■■ 0.00 6,400 6,400 6,300 275,400 1,735,020,000
10/11/2015 6,300 -0.30 -4.55 6,600 6,600 6,300 212,900 1,341,270,000
09/11/2015 6,600 0.00 ■■ 0.00 6,700 6,700 6,500 434,400 2,867,040,000
06/11/2015 6,600 -0.10 -1.49 6,700 6,700 6,600 157,300 1,038,180,000
05/11/2015 6,700 -0.10 -1.47 6,800 6,800 6,600 286,700 1,920,890,000
04/11/2015 6,800 0.20 3.03 6,600 6,900 6,500 438,801 2,983,846,800
03/11/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,000 445,700 2,941,620,000
02/11/2015 6,600 0.00 ■■ 0.00 6,600 6,800 6,600 305,200 2,014,320,000
30/10/2015 6,600 0.00 ■■ 0.00 6,700 6,700 6,600 263,764 1,740,842,400
29/10/2015 6,600 0.00 ■■ 0.00 6,200 6,800 6,200 370,100 2,442,660,000
28/10/2015 6,600 -0.10 -1.49 6,800 6,800 6,600 379,600 2,505,360,000
27/10/2015 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 508,400 3,406,280,000
26/10/2015 6,700 -0.30 -4.29 7,100 7,100 6,700 557,656 3,736,295,200
23/10/2015 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 526,300 3,684,100,000
22/10/2015 7,000 -0.10 -1.41 7,000 7,100 6,900 745,080 5,215,560,000
21/10/2015 7,100 -0.50 -6.58 7,500 7,500 7,000 1,720,802 12,217,694,200
20/10/2015 7,600 -0.10 -1.30 7,700 7,800 7,500 615,515 4,677,914,000
19/10/2015 7,700 0.10 1.32 7,600 7,800 7,500 550,725 4,240,582,500
16/10/2015 7,600 0.10 1.33 7,500 7,800 7,500 932,600 7,087,760,000
15/10/2015 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 583,600 4,377,000,000
14/10/2015 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 715,700 5,367,750,000
13/10/2015 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 367,000 2,752,500,000
12/10/2015 7,500 -0.20 -2.60 7,700 7,700 7,500 519,500 3,896,250,000
09/10/2015 7,700 -0.10 -1.28 7,800 7,800 7,600 587,300 4,522,210,000
08/10/2015 7,800 0.10 1.30 7,800 7,800 7,600 936,200 7,302,360,000
07/10/2015 7,700 0.10 1.32 7,600 7,900 7,600 1,347,529 10,375,973,300
06/10/2015 7,600 0.20 2.70 7,700 7,700 7,500 814,506 6,190,245,600
05/10/2015 7,400 0.10 1.37 7,400 7,700 7,400 692,000 5,120,800,000
02/10/2015 7,300 -0.10 -1.35 7,500 7,500 7,300 680,230 4,965,679,000
01/10/2015 7,400 -0.20 -2.63 7,700 7,700 7,300 532,400 3,939,760,000
30/09/2015 7,600 -0.10 -1.30 7,800 7,800 7,600 861,500 6,547,400,000
29/09/2015 7,700 -0.10 -1.28 8,000 8,000 7,500 1,030,800 7,937,160,000
28/09/2015 7,800 -0.30 -3.70 8,100 8,300 7,700 815,410 6,360,198,000
25/09/2015 8,100 -0.20 -2.41 7,500 8,300 7,500 343,700 2,783,970,000
24/09/2015 8,300 0.10 1.22 8,200 8,600 8,200 895,880 7,435,804,000
23/09/2015 8,200 0.70 9.33 7,400 8,200 7,300 3,562,657 29,213,787,400
22/09/2015 7,500 -0.10 -1.32 7,600 7,600 7,500 394,600 2,959,500,000
21/09/2015 7,600 0.10 1.33 7,500 7,600 7,300 295,716 2,247,441,600
18/09/2015 7,500 0.30 4.17 7,400 7,500 7,300 348,500 2,613,750,000
17/09/2015 7,200 -0.10 -1.37 7,300 7,300 7,200 509,470 3,668,184,000
16/09/2015 7,300 0.00 ■■ 0.00 7,400 7,500 7,200 308,800 2,254,240,000
15/09/2015 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 307,716 2,246,326,800
14/09/2015 7,300 -0.10 -1.35 7,400 7,600 7,200 1,553,500 11,340,550,000
11/09/2015 7,400 -0.20 -2.63 7,700 7,900 7,400 1,132,825 8,382,905,000
10/09/2015 7,600 0.40 5.56 7,200 7,900 7,000 1,810,660 13,761,016,000
09/09/2015 7,200 0.50 7.46 6,800 7,300 6,700 1,347,770 9,703,944,000
08/09/2015 6,700 0.30 4.69 6,400 6,900 6,400 813,200 5,448,440,000
07/09/2015 6,400 0.00 ■■ 0.00 6,400 6,600 6,400 666,400 4,264,960,000
04/09/2015 6,400 0.10 1.59 6,300 6,500 6,200 333,500 2,134,400,000
03/09/2015 6,300 -0.30 -4.55 6,600 6,700 6,200 476,900 3,004,470,000
01/09/2015 6,600 0.10 1.54 6,500 6,800 6,500 300,200 1,981,320,000
31/08/2015 6,500 -0.20 -2.99 6,700 7,000 6,500 235,016 1,527,604,000
28/08/2015 6,700 -0.10 -1.47 6,900 6,900 6,700 365,655 2,449,888,500
27/08/2015 6,800 0.20 3.03 6,800 7,000 6,800 731,711 4,975,634,800
26/08/2015 6,600 0.60 10.00 5,400 6,600 5,400 719,475 4,748,535,000
25/08/2015 6,000 -0.60 -9.09 6,000 6,600 6,000 1,005,460 6,032,760,000
24/08/2015 6,600 -0.70 -9.59 7,200 7,200 6,600 745,900 4,922,940,000
21/08/2015 7,300 -0.70 -8.75 8,000 8,000 7,200 772,500 5,639,250,000
20/08/2015 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 152,700 1,221,600,000
19/08/2015 8,000 -0.20 -2.44 8,200 8,300 8,000 244,900 1,959,200,000
18/08/2015 8,200 -0.20 -2.38 8,400 8,400 8,100 110,980 910,036,000
17/08/2015 8,400 0.10 1.20 8,500 8,600 8,200 175,700 1,475,880,000
14/08/2015 8,300 0.10 1.22 8,200 8,400 8,100 814,600 6,761,180,000
13/08/2015 8,200 -0.30 -3.53 8,400 8,500 8,100 337,549 2,767,901,800
12/08/2015 8,500 0.10 1.19 8,000 8,500 8,000 143,700 1,221,450,000
11/08/2015 8,400 0.00 ■■ 0.00 8,400 8,600 8,300 464,500 3,901,800,000
10/08/2015 8,400 -0.20 -2.33 8,500 8,700 8,400 211,200 1,774,080,000
07/08/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,400 129,350 1,112,410,000
06/08/2015 8,600 0.00 ■■ 0.00 8,700 8,800 8,600 286,600 2,464,760,000
05/08/2015 8,600 0.40 4.88 8,400 8,700 8,300 370,063 3,182,541,800
04/08/2015 8,200 0.00 ■■ 0.00 8,300 8,400 8,200 165,018 1,353,147,600
03/08/2015 8,200 -0.20 -2.38 8,300 8,500 8,200 282,800 2,318,960,000
31/07/2015 8,400 -0.20 -2.33 8,700 8,700 8,400 290,600 2,441,040,000
30/07/2015 8,600 0.60 7.50 8,000 8,800 8,000 480,418 4,131,594,800
29/07/2015 8,000 0.00 ■■ 0.00 8,000 8,200 8,000 215,740 1,725,920,000
28/07/2015 8,000 -0.20 -2.44 8,200 8,200 8,000 323,100 2,584,800,000
27/07/2015 8,200 -0.10 -1.20 8,300 8,400 8,200 291,120 2,387,184,000
24/07/2015 8,300 0.00 ■■ 0.00 8,400 8,400 8,200 230,000 1,909,000,000
23/07/2015 8,300 -0.30 -3.49 8,600 8,700 8,300 481,510 3,996,533,000
22/07/2015 8,600 -0.20 -2.27 8,700 8,700 8,500 374,100 3,217,260,000
21/07/2015 8,800 -0.10 -1.12 8,900 9,000 8,800 146,330 1,287,704,000
20/07/2015 8,900 -0.30 -3.26 9,100 9,200 8,800 329,100 2,928,990,000
17/07/2015 9,200 0.30 3.37 9,000 9,200 8,900 246,414 2,267,008,800
16/07/2015 8,900 -0.20 -2.20 9,000 9,100 8,900 172,300 1,533,470,000
15/07/2015 9,100 0.30 3.41 8,900 9,400 8,900 474,986 4,322,372,600
14/07/2015 8,800 -0.20 -2.22 9,000 9,100 8,800 477,700 4,203,760,000
13/07/2015 9,000 -0.20 -2.17 9,100 9,300 8,900 757,989 6,821,901,000
10/07/2015 9,200 -0.20 -2.13 9,400 9,500 9,200 646,834 5,950,872,800
09/07/2015 9,400 0.10 1.08 9,200 9,600 9,000 447,990 4,211,106,000
08/07/2015 9,300 -0.10 -1.06 9,200 9,600 9,000 1,189,001 11,057,709,300
07/07/2015 9,400 -0.20 -2.08 9,600 9,600 9,400 414,563 3,896,892,200
06/07/2015 9,600 -0.20 -2.04 9,800 9,800 9,600 472,524 4,536,230,400
03/07/2015 9,800 0.30 3.16 9,500 9,800 9,300 1,591,400 15,595,720,000
02/07/2015 9,500 0.40 4.40 9,000 9,500 9,000 554,200 5,264,900,000
01/07/2015 9,100 -0.30 -3.19 9,600 9,600 9,100 533,400 4,853,940,000
30/06/2015 9,400 -0.30 -3.09 9,700 9,800 9,400 896,820 8,430,108,000
29/06/2015 9,700 -0.20 -2.02 9,800 9,900 9,700 234,024 2,270,032,800
26/06/2015 9,900 0.20 2.06 9,600 10,000 9,600 581,406 5,755,919,400
25/06/2015 9,700 -0.20 -2.02 9,900 9,900 9,700 669,304 6,492,248,800
24/06/2015 9,900 -0.20 -1.98 10,000 10,100 9,800 651,909 6,453,899,100
23/06/2015 10,100 -0.10 -0.98 10,100 10,400 10,000 589,000 5,948,900,000
22/06/2015 10,200 0.10 0.99 9,900 10,500 9,900 727,200 7,417,440,000
19/06/2015 10,100 -0.10 -0.98 9,900 10,500 9,900 534,952 5,403,015,200
18/06/2015 10,200 0.30 3.03 9,900 10,200 9,900 387,100 3,948,420,000
17/06/2015 9,900 -0.30 -2.94 10,000 10,200 9,900 1,351,110 13,375,989,000
16/06/2015 10,200 0.00 ■■ 0.00 10,200 10,700 10,200 1,717,147 17,514,899,400
15/06/2015 10,200 -0.20 -1.92 10,300 10,500 10,200 983,800 10,034,760,000
12/06/2015 10,400 -0.30 -2.80 10,700 10,700 10,400 890,948 9,265,859,200
11/06/2015 10,700 0.40 3.88 10,300 10,900 10,300 3,627,654 38,815,897,800
10/06/2015 10,300 -0.20 -1.90 10,400 10,500 10,200 1,077,600 11,099,280,000
09/06/2015 10,500 -0.50 -4.55 10,800 10,900 10,300 2,044,600 21,468,300,000
08/06/2015 11,000 0.20 1.85 10,600 11,300 10,500 1,751,500 19,266,500,000
05/06/2015 10,800 0.00 ■■ 0.00 10,500 11,000 10,500 1,063,520 11,486,016,000
04/06/2015 10,800 0.50 4.85 10,000 11,100 10,000 2,252,410 24,326,028,000
03/06/2015 10,300 0.20 1.98 10,100 10,600 9,900 1,801,208 18,552,442,400
02/06/2015 10,100 -0.30 -2.88 10,500 10,500 10,000 282,455 2,852,795,500
01/06/2015 10,400 0.10 0.97 10,200 10,600 10,200 75,410 784,264,000
29/05/2015 10,300 -0.60 -5.50 10,700 10,800 10,300 310,668 3,199,880,400
28/05/2015 10,900 -0.10 -0.91 11,200 11,500 10,900 535,400 5,835,860,000
27/05/2015 11,000 -0.30 -2.65 11,500 12,000 11,000 547,600 6,023,600,000
26/05/2015 11,300 1.00 9.71 10,500 11,300 10,500 1,052,337 11,891,408,100
25/05/2015 10,300 0.90 9.57 9,100 10,300 9,100 919,235 9,468,120,500
22/05/2015 9,400 0.10 1.08 9,000 9,500 9,000 175,668 1,651,279,200
21/05/2015 9,300 -0.10 -1.06 9,000 9,500 9,000 87,880 817,284,000
20/05/2015 9,400 0.80 9.30 8,400 9,400 8,100 154,400 1,451,360,000
19/05/2015 8,600 0.40 4.88 8,100 8,700 8,000 45,200 388,720,000
18/05/2015 8,200 -0.40 -4.65 8,500 8,600 8,100 166,100 1,362,020,000
15/05/2015 8,600 -0.50 -5.49 9,000 9,100 8,600 86,900 747,340,000
14/05/2015 9,100 -0.40 -4.21 9,100 9,400 8,900 69,400 631,540,000
13/05/2015 9,500 0.50 5.56 9,000 9,500 8,100 182,300 1,731,850,000
12/05/2015 9,000 -0.10 -1.10 9,000 9,100 9,000 146,200 1,315,800,000
11/05/2015 9,100 -0.20 -2.15 9,000 9,400 9,000 117,600 1,070,160,000
08/05/2015 9,300 0.80 9.41 7,700 9,300 7,700 334,860 3,114,198,000
07/05/2015 8,500 -0.50 -5.56 8,900 9,200 8,500 196,600 1,671,100,000
06/05/2015 9,000 -1.00 -10.00 9,600 9,900 9,000 205,610 1,850,490,000
05/05/2015 10,000 -0.20 -1.96 9,500 10,200 9,200 206,850 2,068,500,000
04/05/2015 10,200 -1.10 -9.73 11,200 11,300 10,200 411,600 4,198,320,000
27/04/2015 11,300 -0.20 -1.74 11,400 11,500 11,300 169,900 1,919,870,000
24/04/2015 11,500 0.10 0.88 11,400 11,500 11,400 156,225 1,796,587,500
23/04/2015 11,400 -0.30 -2.56 11,500 12,000 11,400 193,900 2,210,460,000
22/04/2015 11,700 -0.30 -2.50 11,800 11,900 11,700 121,300 1,419,210,000
21/04/2015 12,000 0.00 ■■ 0.00 11,800 12,300 11,800 402,730 4,832,760,000
20/04/2015 12,000 0.40 3.45 11,500 12,000 11,400 433,560 5,202,720,000
17/04/2015 11,600 0.10 0.87 11,500 11,800 11,400 322,000 3,735,200,000
16/04/2015 11,500 -0.20 -1.71 11,500 11,800 11,500 196,252 2,256,898,000
15/04/2015 11,700 0.00 ■■ 0.00 11,500 11,800 11,500 225,010 2,632,617,000
14/04/2015 11,700 -0.30 -2.50 11,800 12,000 11,700 165,410 1,935,297,000
13/04/2015 12,000 -0.30 -2.44 12,000 12,300 11,900 168,700 2,024,400,000
10/04/2015 12,300 0.20 1.65 11,900 12,700 11,600 905,051 11,132,127,300
09/04/2015 12,100 0.50 4.31 11,500 12,300 11,200 1,570,453 19,002,481,300
08/04/2015 11,600 -0.20 -1.69 11,400 11,900 11,400 973,250 11,289,700,000
07/04/2015 11,800 0.30 2.61 11,200 11,900 11,200 146,400 1,727,520,000
06/04/2015 11,500 0.00 ■■ 0.00 11,000 11,600 11,000 199,900 2,298,850,000
03/04/2015 11,500 -0.20 -1.71 11,500 11,900 11,300 147,310 1,694,065,000
02/04/2015 11,700 0.30 2.63 11,000 12,000 11,000 206,685 2,418,214,500
01/04/2015 11,400 -0.20 -1.72 11,400 11,500 10,900 316,843 3,612,010,200
31/03/2015 11,600 -0.20 -1.69 11,400 11,800 11,400 181,612 2,106,699,200
30/03/2015 11,800 -0.70 -5.60 12,200 12,300 11,800 254,304 3,000,787,200
27/03/2015 12,500 0.00 ■■ 0.00 12,300 12,800 12,300 366,966 4,587,075,000
26/03/2015 12,500 0.00 ■■ 0.00 12,300 12,600 12,300 206,874 2,585,925,000
25/03/2015 12,500 -0.10 -0.79 12,300 12,700 12,300 109,700 1,371,250,000
24/03/2015 12,600 0.10 0.80 12,000 12,600 12,000 208,280 2,624,328,000
23/03/2015 12,500 -0.20 -1.57 12,200 12,800 12,200 128,510 1,606,375,000
20/03/2015 12,700 0.20 1.60 12,200 12,700 12,000 114,410 1,453,007,000
19/03/2015 12,500 -0.30 -2.34 12,500 13,000 12,500 318,455 3,980,687,500
18/03/2015 12,800 -0.10 -0.78 12,900 12,900 12,500 384,793 4,925,350,400
17/03/2015 12,900 0.20 1.57 12,200 12,900 12,200 1,811,203 23,364,518,700
16/03/2015 12,700 0.20 1.60 12,100 12,800 12,000 1,307,273 16,602,367,100
13/03/2015 12,500 -0.70 -5.30 13,000 13,000 12,400 1,037,484 12,968,550,000
12/03/2015 13,200 -0.60 -4.35 13,500 13,700 13,200 474,711 6,266,185,200
11/03/2015 13,800 0.20 1.47 13,500 13,900 13,200 803,900 11,093,820,000
10/03/2015 13,600 0.90 7.09 12,600 13,700 12,500 1,364,568 18,558,124,800
09/03/2015 12,700 -0.30 -2.31 13,000 13,000 12,600 512,109 6,503,784,300
06/03/2015 13,000 0.60 4.84 12,200 13,000 12,000 1,182,949 15,378,337,000
05/03/2015 12,400 -0.60 -4.62 13,000 13,000 12,400 686,210 8,509,004,000
04/03/2015 13,000 -0.10 -0.76 13,000 13,200 12,800 697,787 9,071,231,000
03/03/2015 13,100 0.30 2.34 13,000 13,300 12,500 753,828 9,875,146,800
02/03/2015 12,800 0.80 6.67 12,000 12,900 11,800 1,296,626 16,596,812,800
27/02/2015 12,000 0.60 5.26 11,400 12,200 11,400 1,114,735 13,376,820,000
26/02/2015 11,400 0.20 1.79 11,200 11,700 11,000 428,645 4,886,553,000
25/02/2015 11,200 -0.50 -4.27 11,700 11,900 11,200 298,600 3,344,320,000
24/02/2015 11,700 0.40 3.54 11,300 11,900 11,200 236,037 2,761,632,900
13/02/2015 11,300 -0.10 -0.88 11,400 11,400 11,200 218,500 2,469,050,000
12/02/2015 11,400 0.80 7.55 10,800 11,500 10,700 532,270 6,067,878,000
11/02/2015 10,600 0.10 0.95 10,600 10,700 10,500 109,200 1,157,520,000
10/02/2015 10,500 0.00 ■■ 0.00 10,400 10,700 10,400 99,201 1,041,610,500
09/02/2015 10,500 0.10 0.96 10,800 10,800 10,300 63,587 667,663,500
06/02/2015 10,400 0.10 0.97 10,400 10,500 10,300 110,300 1,147,120,000
05/02/2015 10,300 -0.20 -1.90 10,500 10,500 10,100 64,400 663,320,000
04/02/2015 10,500 0.20 1.94 10,300 10,500 10,000 91,500 960,750,000
03/02/2015 10,300 -0.50 -4.63 10,800 11,000 10,300 52,993 545,827,900
02/02/2015 10,800 0.00 ■■ 0.00 11,000 11,000 10,700 38,400 414,720,000
30/01/2015 10,800 0.50 4.85 11,000 11,300 10,800 331,430 3,579,444,000
29/01/2015 11,000 -0.10 -0.90 11,100 11,100 11,000 277,500 3,052,500,000
28/01/2015 11,100 0.00 ■■ 0.00 11,100 11,200 11,000 250,200 2,777,220,000
27/01/2015 11,100 -0.60 -5.13 11,600 11,600 11,000 230,800 2,561,880,000
26/01/2015 11,700 0.10 0.86 11,700 11,700 11,500 252,043 2,948,903,100
23/01/2015 11,600 0.10 0.87 11,500 11,800 11,400 455,000 5,278,000,000
22/01/2015 11,500 -0.30 -2.54 11,800 12,000 11,500 148,815 1,711,372,500
21/01/2015 11,800 0.50 4.42 11,200 12,400 11,200 356,545 4,207,231,000
20/01/2015 11,300 0.30 2.73 11,000 11,500 11,000 140,800 1,591,040,000
19/01/2015 11,000 -0.30 -2.65 11,100 11,300 10,700 153,093 1,684,023,000
16/01/2015 11,300 -0.10 -0.88 11,200 11,500 11,200 104,700 1,183,110,000
15/01/2015 11,400 0.10 0.88 11,200 11,400 11,200 106,637 1,215,661,800
14/01/2015 11,300 0.10 0.89 11,200 11,400 11,000 78,900 891,570,000
13/01/2015 11,200 -0.20 -1.75 11,300 11,400 11,200 206,418 2,311,881,600
12/01/2015 11,400 -0.20